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, 2009 3.413 3.413 3.283 3.338 1,698,140 +0.03(+0.98%)
Jun 29, 2009 3.251 3.321 3.240 3.305 780,731 +0.07(+2.01%)
Jun 26, 2009 3.245 3.267 3.191 3.240 1,116,870 +0.04(+1.18%)
Jun 25, 2009 3.061 3.202 3.050 3.202 3,153,446 +0.14(+4.60%)
Jun 24, 2009 3.061 3.153 3.045 3.061 1,412,850 +0.16(+5.41%)
Jun 23, 2009 2.942 3.012 2.834 2.904 2,422,754 -0.03(-0.92%)
Jun 22, 2009 3.023 3.029 2.904 2.931 2,072,053 -0.46(-13.44%)
Jun 19, 2009 3.218 3.386 3.143 3.386 1,337,797 +0.21(+6.66%)
Jun 18, 2009 3.099 3.229 3.072 3.175 1,974,141 +0.18(+5.97%)
Jun 17, 2009 3.040 3.061 2.926 2.996 1,686,496 -0.07(-2.12%)
Jun 16, 2009 3.202 3.218 3.061 3.061 1,362,301 -0.22(-6.77%)
Jun 15, 2009 3.381 3.381 3.224 3.283 1,419,157 -0.29(-8.18%)
Jun 12, 2009 3.560 3.608 3.538 3.576 870,190 -0.02(-0.60%)
Jun 11, 2009 3.581 3.690 3.571 3.598 964,720 +0.02(+0.45%)
Jun 10, 2009 3.674 3.684 3.506 3.581 1,071,938 -0.07(-1.78%)
Jun 09, 2009 3.614 3.658 3.565 3.646 697,082 +0.08(+2.28%)
Jun 08, 2009 3.543 3.581 3.478 3.565 655,225 -0.03(-0.75%)
Jun 05, 2009 3.749 3.766 3.576 3.592 1,064,620 -0.04(-1.19%)
Jun 04, 2009 3.468 3.636 3.430 3.636 956,708 +0.20(+5.84%)
Jun 03, 2009 3.468 3.478 3.370 3.435 958,150 -0.17(-4.66%)
Jun 02, 2009 3.451 3.603 3.441 3.603 2,026,255 +0.11(+3.10%)
Jun 01, 2009 3.451 3.522 3.441 3.495 861,899 +0.10(+2.87%)
May 29, 2009 3.441 3.462 3.300 3.397 981,497 -0.04(-1.10%)
May 28, 2009 3.435 3.457 3.310 3.435 930,854 +0.05(+1.44%)
May 27, 2009 3.489 3.527 3.365 3.386 1,947,609 -0.15(-4.14%)
May 26, 2009 3.289 3.554 3.289 3.533 990,489 +0.11(+3.33%)
May 22, 2009 3.506 3.516 3.413 3.419 988,182 +0.03(+0.96%)
May 21, 2009 3.338 3.457 3.338 3.386 1,356,386 -0.05(-1.42%)
May 20, 2009 3.506 3.565 3.403 3.435 1,434,035 -0.02(-0.63%)
May 19, 2009 3.386 3.533 3.365 3.457 1,755,224 +0.04(+1.27%)
May 18, 2009 3.213 3.413 3.208 3.413 1,698,819 +0.47(+16.02%)
May 15, 2009 3.045 3.099 2.915 2.942 1,044,487 -0.06(-1.99%)
May 14, 2009 3.023 3.072 2.991 3.002 1,391,405 +0.14(+4.73%)
May 13, 2009 2.904 2.920 2.823 2.866 2,008,590 -0.48(-14.26%)
May 12, 2009 3.327 3.354 3.197 3.343 1,314,813 +0.06(+1.82%)
May 11, 2009 3.376 3.386 3.283 3.283 1,736,083 -0.44(-11.92%)
May 08, 2009 3.489 3.728 3.386 3.728 2,150,316 +0.56(+17.81%)
May 07, 2009 3.273 3.316 3.061 3.164 2,698,629 -0.06(-1.85%)
May 06, 2009 3.126 3.235 3.023 3.224 3,192,469 +0.08(+2.59%)
May 05, 2009 3.072 3.208 3.007 3.143 2,901,882 -0.11(-3.33%)
May 04, 2009 3.100 3.251 3.099 3.251 3,868,924 +0.50(+18.34%)
May 01, 2009 2.682 2.747 2.303 2.747 2,620,156 +0.17(+6.74%)
Apr 30, 2009 2.796 2.861 2.574 2.574 8,479,401 +0.21(+8.70%)
Apr 29, 2009 2.341 2.422 2.330 2.368 2,439,210 +0.10(+4.55%)
Apr 28, 2009 2.178 2.286 2.156 2.265 1,279,926 +0.03(+1.46%)
Apr 27, 2009 2.205 2.265 2.184 2.232 1,047,732 -0.17(-7.21%)
Apr 24, 2009 2.314 2.406 2.270 2.406 1,236,972 +0.16(+6.99%)
Apr 23, 2009 2.232 2.254 2.173 2.249 1,065,685 +0.05(+2.47%)
Apr 22, 2009 2.173 2.286 2.167 2.194 1,336,686 -0.07(-3.11%)
Apr 21, 2009 2.118 2.281 2.102 2.265 2,385,334 +0.07(+3.21%)
Apr 20, 2009 2.346 2.351 2.189 2.194 1,742,962 -0.35(-13.83%)
Apr 17, 2009 2.536 2.584 2.492 2.547 1,378,859 +0.05(+1.95%)
Apr 16, 2009 2.525 2.574 2.465 2.498 927,528 -0.05(-1.92%)
Apr 15, 2009 2.389 2.547 2.373 2.547 803,034 +0.15(+6.09%)
Apr 14, 2009 2.411 2.509 2.378 2.400 1,287,410 -0.11(-4.53%)
Apr 13, 2009 2.465 2.541 2.140 2.514 903,435 +0.08(+3.11%)
Apr 09, 2009 2.379 2.438 2.341 2.438 1,091,611 +0.16(+6.89%)
Apr 08, 2009 2.276 2.303 2.211 2.281 938,658 +0.12(+5.51%)
Apr 07, 2009 2.194 2.238 2.162 2.162 1,061,903 -0.28(-11.53%)
Apr 06, 2009 2.276 2.444 2.243 2.444 991,964 +0.01(+0.45%)
Apr 03, 2009 2.362 2.471 2.303 2.433 794,097 -0.05(-1.97%)
Apr 02, 2009 2.427 2.530 2.416 2.482 1,381,945 +0.25(+11.17%)
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.