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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.202 9.261 9.142 9.240 714,421 +0.08(+0.89%)
Jun 29, 2006 8.909 9.158 8.893 9.158 661,213 +0.39(+4.44%)
Jun 28, 2006 8.769 8.790 8.698 8.769 557,754 +0.18(+2.14%)
Jun 27, 2006 8.844 8.855 8.574 8.585 460,392 -0.22(-2.52%)
Jun 26, 2006 8.742 8.812 8.704 8.807 444,688 +0.13(+1.50%)
Jun 23, 2006 8.633 8.736 8.601 8.677 442,471 -0.11(-1.29%)
Jun 22, 2006 8.817 8.844 8.731 8.790 530,966 -0.06(-0.73%)
Jun 21, 2006 8.747 8.899 8.747 8.855 774,649 +0.10(+1.11%)
Jun 20, 2006 8.731 8.817 8.704 8.758 328,112 +0.05(+0.62%)
Jun 19, 2006 8.844 8.861 8.677 8.704 675,254 -0.05(-0.56%)
Jun 16, 2006 8.780 8.807 8.704 8.752 502,145 -0.23(-2.53%)
Jun 15, 2006 8.790 8.985 8.790 8.980 1,925,260 +0.43(+5.07%)
Jun 14, 2006 8.547 8.660 8.422 8.547 3,101,182 +0.30(+3.61%)
Jun 13, 2006 8.257 8.417 8.222 8.249 2,769,559 -0.03(-0.39%)
Jun 12, 2006 8.498 8.514 8.276 8.282 990,989 -0.21(-2.49%)
Jun 09, 2006 8.558 8.612 8.444 8.493 701,488 +0.03(+0.32%)
Jun 08, 2006 8.525 8.536 8.276 8.466 938,705 -0.27(-3.10%)
Jun 07, 2006 8.742 8.861 8.698 8.736 770,215 -0.01(-0.12%)
Jun 06, 2006 8.758 8.780 8.617 8.747 711,834 -0.09(-1.04%)
Jun 05, 2006 9.029 9.029 8.839 8.839 456,143 -0.22(-2.39%)
Jun 02, 2006 9.131 9.169 8.980 9.056 579,370 -0.05(-0.54%)
Jun 01, 2006 8.893 9.110 8.866 9.104 1,015,375 +0.07(+0.78%)
May 31, 2006 8.991 9.045 8.936 9.034 638,304 +0.22(+2.52%)
May 30, 2006 9.018 9.018 8.807 8.812 779,452 -0.41(-4.40%)
May 26, 2006 9.218 9.250 9.130 9.218 558,124 +0.03(+0.35%)
May 25, 2006 9.056 9.191 8.996 9.185 938,335 +0.22(+2.48%)
May 24, 2006 8.947 9.023 8.834 8.964 563,112 -0.04(-0.42%)
May 23, 2006 9.061 9.196 8.996 9.001 538,725 +0.09(+0.97%)
May 22, 2006 8.893 8.942 8.736 8.915 821,575 -0.16(-1.79%)
May 19, 2006 8.996 9.093 8.904 9.077 765,411 +0.12(+1.33%)
May 18, 2006 9.104 9.169 8.899 8.958 805,317 -0.04(-0.42%)
May 17, 2006 9.353 9.413 8.942 8.996 1,842,678 -0.49(-5.14%)
May 16, 2006 9.543 9.543 9.424 9.483 486,811 +0.04(+0.40%)
May 15, 2006 9.472 9.548 9.370 9.445 830,627 -0.08(-0.80%)
May 12, 2006 9.646 9.689 9.494 9.521 849,287 -0.33(-3.35%)
May 11, 2006 9.960 9.965 9.819 9.851 738,253 -0.25(-2.52%)
May 10, 2006 10.28 10.30 10.07 10.11 503,808 -0.08(-0.80%)
May 09, 2006 10.11 10.20 10.08 10.19 517,664 -0.05(-0.48%)
May 08, 2006 10.24 10.27 10.20 10.24 881,433 +0.21(+2.11%)
May 05, 2006 9.949 10.02 9.943 10.02 624,633 +0.30(+3.12%)
May 04, 2006 9.678 9.765 9.667 9.721 515,077 +0.09(+0.96%)
May 03, 2006 9.629 9.662 9.591 9.629 390,372 -0.14(-1.44%)
May 02, 2006 9.754 9.775 9.689 9.770 520,989 +0.11(+1.12%)
May 01, 2006 9.711 9.824 9.635 9.662 341,784 -0.05(-0.50%)
Apr 28, 2006 9.721 9.770 9.673 9.711 485,887 -0.10(-1.05%)
Apr 27, 2006 9.646 9.862 9.602 9.813 780,560 +0.17(+1.74%)
Apr 26, 2006 9.673 9.711 9.602 9.646 1,047,152 -0.16(-1.60%)
Apr 25, 2006 9.797 9.803 9.711 9.803 791,091 +0.05(+0.56%)
Apr 24, 2006 9.711 9.775 9.689 9.748 447,644 -0.08(-0.77%)
Apr 21, 2006 9.857 9.895 9.792 9.824 818,803 +0.05(+0.50%)
Apr 20, 2006 9.711 9.813 9.711 9.775 731,048 -0.01(-0.06%)
Apr 19, 2006 9.667 9.797 9.667 9.781 633,501 +0.12(+1.23%)
Apr 18, 2006 9.537 9.683 9.483 9.662 700,380 +0.24(+2.59%)
Apr 17, 2006 9.397 9.478 9.397 9.418 389,633 +0.06(+0.69%)
Apr 13, 2006 9.386 9.375 9.294 9.353 305,203 -0.03(-0.35%)
Apr 12, 2006 9.337 9.445 9.315 9.386 381,504 -0.01(-0.06%)
Apr 11, 2006 9.575 9.581 9.375 9.391 510,274 -0.21(-2.20%)
Apr 10, 2006 9.656 9.678 9.581 9.602 508,611 +0.04(+0.45%)
Apr 07, 2006 9.711 9.716 9.543 9.559 1,154,121 -0.22(-2.27%)
Apr 06, 2006 9.835 9.840 9.738 9.781 755,435 -0.17(-1.69%)
Apr 05, 2006 9.922 9.970 9.878 9.949 682,459 -0.08(-0.76%)
Apr 04, 2006 10.01 10.05 9.970 10.02 899,169 +0.07(+0.71%)
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.