Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aegon N.V. ADR (NY: AEG )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.537 5.554 5.375 5.440 809,134 -0.07(-1.18%)
Jun 27, 2003 5.592 5.646 5.505 5.505 1,184,908 +0.10(+1.91%)
Jun 26, 2003 5.359 5.418 5.310 5.402 722,019 +0.09(+1.63%)
Jun 25, 2003 5.342 5.440 5.299 5.315 844,939 -0.05(-0.91%)
Jun 24, 2003 5.331 5.386 5.299 5.364 976,903 -0.01(-0.10%)
Jun 23, 2003 5.440 5.456 5.342 5.369 1,354,524 -0.30(-5.26%)
Jun 20, 2003 5.732 5.759 5.619 5.667 576,950 +0.03(+0.48%)
Jun 19, 2003 5.770 5.824 5.640 5.640 1,245,630 -0.38(-6.38%)
Jun 18, 2003 5.895 6.063 5.835 6.025 1,283,835 +0.01(+0.18%)
Jun 17, 2003 6.079 6.095 5.895 6.014 1,355,078 +0.01(+0.18%)
Jun 16, 2003 5.890 6.020 5.862 6.003 1,822,212 +0.28(+4.83%)
Jun 13, 2003 5.933 5.933 5.635 5.727 1,567,697 -0.35(-5.71%)
Jun 12, 2003 5.960 6.106 5.862 6.074 3,203,498 +0.38(+6.76%)
Jun 11, 2003 5.619 5.700 5.499 5.689 1,700,768 +0.36(+6.82%)
Jun 10, 2003 5.256 5.337 5.201 5.326 1,022,122 +0.04(+0.82%)
Jun 09, 2003 5.364 5.407 5.239 5.283 1,226,620 -0.18(-3.37%)
Jun 06, 2003 5.489 5.527 5.424 5.467 1,654,811 +0.06(+1.10%)
Jun 05, 2003 5.277 5.418 5.239 5.407 1,064,203 -0.01(-0.20%)
Jun 04, 2003 5.245 5.418 5.229 5.418 1,098,716 +0.25(+4.93%)
Jun 03, 2003 5.158 5.212 5.098 5.163 1,054,052 -0.05(-0.94%)
Jun 02, 2003 5.283 5.359 5.207 5.212 1,887,364 +0.01(+0.10%)
May 30, 2003 5.136 5.212 5.115 5.207 1,153,717 +0.10(+2.02%)
May 29, 2003 5.136 5.261 5.082 5.104 1,067,525 -0.07(-1.36%)
May 28, 2003 5.061 5.218 5.039 5.174 1,680,281 +0.16(+3.13%)
May 27, 2003 4.800 5.044 4.768 5.017 2,004,193 +0.26(+5.47%)
May 23, 2003 4.752 4.790 4.687 4.757 3,564,508 -0.32(-6.30%)
May 22, 2003 4.795 5.109 4.746 5.077 1,940,703 +0.16(+3.19%)
May 21, 2003 4.833 4.920 4.752 4.920 2,391,596 -0.23(-4.42%)
May 20, 2003 5.109 5.234 5.012 5.147 1,225,144 -0.05(-1.04%)
May 19, 2003 5.359 5.375 5.174 5.201 1,484,458 -0.47(-8.22%)
May 16, 2003 5.575 5.700 5.554 5.667 839,956 +0.11(+1.95%)
May 15, 2003 5.543 5.564 5.472 5.559 767,791 -0.04(-0.77%)
May 14, 2003 5.667 5.694 5.499 5.602 738,445 +0.14(+2.58%)
May 13, 2003 5.375 5.537 5.375 5.461 980,595 -0.05(-0.89%)
May 12, 2003 5.342 5.527 5.283 5.510 919,688 +0.08(+1.50%)
May 09, 2003 5.261 5.451 5.212 5.429 1,146,150 +0.19(+3.62%)
May 08, 2003 5.277 5.364 5.239 5.239 1,559,760 -0.35(-6.21%)
May 07, 2003 5.765 5.765 5.467 5.586 1,682,496 -0.33(-5.50%)
May 06, 2003 5.700 5.987 5.684 5.911 1,309,490 -0.01(-0.18%)
May 05, 2003 5.792 5.982 5.743 5.922 1,445,145 +0.33(+5.81%)
May 02, 2003 5.424 5.613 5.369 5.597 685,844 +0.03(+0.49%)
Apr 30, 2003 5.586 5.629 5.478 5.570 728,479 +0.05(+0.88%)
Apr 29, 2003 5.705 5.759 5.407 5.521 1,057,374 -0.14(-2.49%)
Apr 28, 2003 5.261 5.694 5.261 5.662 1,037,810 +0.39(+7.40%)
Apr 25, 2003 5.342 5.348 5.196 5.272 907,691 -0.22(-4.04%)
Apr 24, 2003 5.543 5.559 5.424 5.494 1,132,307 -0.24(-4.16%)
Apr 23, 2003 5.727 5.770 5.640 5.732 2,064,362 -0.01(-0.19%)
Apr 22, 2003 5.294 5.759 5.294 5.743 2,747,253 +0.33(+6.11%)
Apr 21, 2003 5.424 5.467 5.375 5.413 870,778 +0.00(+0.00%)
Apr 17, 2003 5.380 5.440 5.245 5.413 1,076,569 +0.18(+3.48%)
Apr 16, 2003 5.382 5.439 5.220 5.231 2,796,679 +0.15(+2.97%)
Apr 15, 2003 4.855 5.147 4.855 5.080 1,927,923 +0.32(+6.67%)
Apr 14, 2003 4.579 4.772 4.579 4.762 1,156,101 +0.18(+3.98%)
Apr 11, 2003 4.626 4.658 4.501 4.579 981,621 +0.10(+2.21%)
Apr 10, 2003 4.532 4.559 4.449 4.480 606,939 -0.02(-0.46%)
Apr 09, 2003 4.642 4.741 4.480 4.501 1,345,362 -0.20(-4.32%)
Apr 08, 2003 4.741 4.783 4.658 4.704 1,147,272 +0.08(+1.80%)
Apr 07, 2003 4.767 4.829 4.611 4.621 1,660,732 +0.24(+5.47%)
Apr 04, 2003 4.324 4.423 4.298 4.381 864,532 +0.10(+2.31%)
Apr 03, 2003 4.345 4.407 4.241 4.282 959,547 -0.07(-1.56%)
Apr 02, 2003 4.272 4.397 4.220 4.350 1,081,434 +0.31(+7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.