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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.710 8.780 8.700 8.770 1,039,772 +0.06(+0.69%)
Jun 27, 2014 8.700 8.720 8.670 8.710 488,273 -0.02(-0.23%)
Jun 26, 2014 8.700 8.750 8.630 8.730 924,336 -0.07(-0.80%)
Jun 25, 2014 8.740 8.840 8.710 8.800 614,780 -0.01(-0.11%)
Jun 24, 2014 8.880 8.910 8.810 8.810 735,334 -0.06(-0.68%)
Jun 23, 2014 8.880 8.880 8.840 8.870 339,601 -0.10(-1.11%)
Jun 20, 2014 8.990 9.030 8.930 8.970 789,354 -0.02(-0.22%)
Jun 19, 2014 9.040 9.070 8.980 8.990 533,674 -0.08(-0.88%)
Jun 18, 2014 9.030 9.080 8.970 9.070 2,432,096 +0.28(+3.19%)
Jun 17, 2014 8.680 8.810 8.660 8.790 527,762 +0.10(+1.15%)
Jun 16, 2014 8.670 8.730 8.660 8.690 601,611 -0.03(-0.34%)
Jun 13, 2014 8.710 8.740 8.680 8.720 1,276,175 -0.01(-0.11%)
Jun 12, 2014 8.800 8.815 8.730 8.730 856,023 -0.14(-1.58%)
Jun 11, 2014 8.865 8.900 8.830 8.870 515,446 -0.05(-0.56%)
Jun 10, 2014 8.890 8.940 8.860 8.920 569,444 -0.09(-1.00%)
Jun 06, 2014 8.970 9.010 8.930 9.010 719,668 +0.04(+0.45%)
Jun 05, 2014 8.920 8.980 8.880 8.970 871,090 +0.08(+0.90%)
Jun 04, 2014 8.760 8.890 8.750 8.890 809,665 +0.14(+1.60%)
Jun 03, 2014 8.730 8.760 8.710 8.750 587,382 +0.02(+0.23%)
Jun 02, 2014 8.750 8.760 8.695 8.730 876,748 +0.02(+0.23%)
May 30, 2014 8.710 8.755 8.680 8.710 1,517,484 -0.02(-0.23%)
May 29, 2014 8.710 8.740 8.680 8.730 518,583 +0.02(+0.23%)
May 28, 2014 8.710 8.740 8.700 8.710 751,309 +0.02(+0.23%)
May 27, 2014 8.700 8.710 8.660 8.690 1,082,734 +0.06(+0.70%)
May 23, 2014 8.570 8.630 8.630 8.630 1,028,700 +0.06(+0.64%)
May 22, 2014 8.520 8.580 8.500 8.575 859,333 -0.20(-2.22%)
May 21, 2014 8.660 8.780 8.650 8.770 1,486,915 +0.16(+1.86%)
May 20, 2014 8.660 8.680 8.590 8.610 1,780,635 +0.06(+0.70%)
May 19, 2014 8.420 8.566 8.420 8.550 1,858,453 +0.11(+1.30%)
May 16, 2014 8.490 8.500 8.380 8.440 1,613,921 -0.21(-2.43%)
May 15, 2014 8.650 8.665 8.500 8.650 1,354,609 -0.05(-0.57%)
May 14, 2014 8.860 8.880 8.700 8.700 1,310,642 -0.20(-2.25%)
May 13, 2014 8.970 8.970 8.890 8.900 948,922 -0.08(-0.89%)
May 12, 2014 8.960 8.990 8.940 8.980 480,198 +0.06(+0.67%)
May 09, 2014 8.930 8.960 8.880 8.920 696,179 -0.10(-1.11%)
May 08, 2014 9.000 9.100 8.980 9.020 2,191,405 +0.03(+0.33%)
May 07, 2014 8.990 9.010 8.920 8.990 835,820 -0.05(-0.55%)
May 06, 2014 9.030 9.130 9.000 9.040 844,839 -0.05(-0.55%)
May 05, 2014 8.970 9.110 8.940 9.090 1,264,222 -0.07(-0.76%)
May 02, 2014 9.140 9.190 9.115 9.160 790,533 +0.02(+0.22%)
May 01, 2014 9.200 9.260 9.120 9.140 1,688,351 -0.08(-0.87%)
Apr 30, 2014 8.970 9.240 8.970 9.220 1,717,457 +0.12(+1.32%)
Apr 29, 2014 8.970 9.100 8.970 9.100 2,883,859 +0.22(+2.48%)
Apr 28, 2014 8.870 8.930 8.810 8.880 1,591,858 -0.04(-0.45%)
Apr 25, 2014 8.850 8.930 8.810 8.920 1,719,851 -0.05(-0.56%)
Apr 24, 2014 8.930 8.970 8.800 8.970 1,572,182 +0.00(+0.00%)
Apr 23, 2014 8.950 8.970 8.883 8.970 1,376,615 +0.02(+0.22%)
Apr 22, 2014 8.880 8.950 8.850 8.950 2,594,133 +0.15(+1.70%)
Apr 21, 2014 8.840 8.860 8.770 8.800 296,141 -0.02(-0.23%)
Apr 17, 2014 8.720 8.820 8.820 8.820 462,700 +0.11(+1.26%)
Apr 16, 2014 8.620 8.710 8.600 8.710 533,030 +0.15(+1.75%)
Apr 15, 2014 8.610 8.630 8.430 8.560 809,668 -0.09(-1.04%)
Apr 14, 2014 8.660 8.690 8.581 8.650 1,050,715 -0.05(-0.57%)
Apr 11, 2014 8.750 8.830 8.690 8.700 826,437 -0.17(-1.92%)
Apr 10, 2014 9.040 9.090 8.870 8.870 767,852 -0.23(-2.53%)
Apr 09, 2014 9.050 9.120 9.010 9.100 565,136 +0.11(+1.22%)
Apr 08, 2014 8.990 9.040 8.960 8.990 531,310 -0.03(-0.33%)
Apr 07, 2014 9.110 9.110 8.990 9.020 1,594,213 -0.10(-1.10%)
Apr 04, 2014 9.250 9.270 9.110 9.120 783,722 -0.12(-1.30%)
Apr 03, 2014 9.230 9.270 9.190 9.240 424,216 -0.08(-0.86%)
Apr 02, 2014 9.310 9.340 9.260 9.320 1,058,907 +0.01(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.