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, 2015 4.731 4.731 4.630 4.661 2,049,641 +0.04(+0.96%)
Jun 29, 2015 4.693 4.715 4.611 4.617 1,784,014 -0.19(-3.93%)
Jun 26, 2015 4.838 4.857 4.794 4.806 1,099,016 +0.03(+0.66%)
Jun 25, 2015 4.813 4.819 4.775 4.775 1,173,872 +0.01(+0.13%)
Jun 24, 2015 4.787 4.811 4.768 4.768 996,693 -0.03(-0.53%)
Jun 23, 2015 4.800 4.819 4.775 4.794 1,108,736 -0.01(-0.26%)
Jun 22, 2015 4.768 4.847 4.768 4.806 1,698,618 +0.14(+3.11%)
Jun 19, 2015 4.687 4.693 4.655 4.661 857,778 -0.03(-0.67%)
Jun 18, 2015 4.680 4.762 4.668 4.693 1,477,605 +0.07(+1.50%)
Jun 17, 2015 4.642 4.665 4.605 4.624 1,677,422 -0.01(-0.14%)
Jun 16, 2015 4.617 4.655 4.605 4.630 985,545 +0.03(+0.55%)
Jun 15, 2015 4.567 4.624 4.561 4.605 2,031,237 -0.05(-1.08%)
Jun 12, 2015 4.617 4.655 4.573 4.655 2,024,198 -0.08(-1.73%)
Jun 11, 2015 4.737 4.753 4.682 4.737 2,690,843 -0.07(-1.44%)
Jun 10, 2015 4.743 4.825 4.737 4.806 1,271,534 +0.13(+2.83%)
Jun 09, 2015 4.668 4.693 4.636 4.674 1,137,729 -0.04(-0.93%)
Jun 08, 2015 4.718 4.737 4.693 4.718 1,361,020 -0.07(-1.45%)
Jun 05, 2015 4.750 4.825 4.724 4.787 1,096,639 -0.03(-0.65%)
Jun 04, 2015 4.825 4.888 4.806 4.819 987,650 -0.07(-1.42%)
Jun 03, 2015 4.838 4.913 4.831 4.888 677,033 +0.06(+1.31%)
Jun 02, 2015 4.800 4.850 4.797 4.825 965,377 +0.08(+1.73%)
Jun 01, 2015 4.750 4.759 4.705 4.743 1,703,883 -0.09(-1.83%)
May 29, 2015 4.850 4.857 4.787 4.831 1,108,828 -0.05(-1.03%)
May 28, 2015 4.857 4.888 4.819 4.882 3,488,202 -0.08(-1.65%)
May 27, 2015 4.876 4.989 4.876 4.964 1,395,629 +0.07(+1.42%)
May 26, 2015 4.939 4.945 4.869 4.894 2,116,977 -0.11(-2.14%)
May 22, 2015 5.046 5.002 5.002 5.002 1,274,136 -0.07(-1.37%)
May 21, 2015 4.989 5.096 4.983 5.071 2,685,794 +0.05(+0.97%)
May 20, 2015 5.004 5.035 4.991 5.022 833,163 +0.00(+0.00%)
May 19, 2015 5.004 5.041 4.973 5.022 1,013,896 +0.05(+1.00%)
May 18, 2015 4.973 4.994 4.936 4.973 827,508 -0.07(-1.47%)
May 15, 2015 5.022 5.053 5.016 5.047 1,262,322 +0.06(+1.12%)
May 14, 2015 4.973 5.004 4.967 4.991 1,182,278 +0.12(+2.41%)
May 13, 2015 4.880 4.905 4.861 4.874 1,718,395 -0.08(-1.63%)
May 12, 2015 4.979 5.004 4.954 4.954 1,536,849 -0.06(-1.23%)
May 11, 2015 4.967 5.035 4.967 5.016 2,675,209 +0.11(+2.14%)
May 08, 2015 4.917 4.923 4.837 4.911 3,409,077 -0.01(-0.13%)
May 07, 2015 4.942 4.954 4.905 4.917 2,495,245 +0.05(+1.02%)
May 06, 2015 4.861 4.917 4.843 4.868 1,746,925 +0.11(+2.34%)
May 05, 2015 4.818 4.818 4.744 4.756 2,145,040 -0.16(-3.27%)
May 04, 2015 4.929 4.948 4.911 4.917 1,023,614 +0.00(+0.00%)
May 01, 2015 4.892 4.923 4.874 4.917 1,321,407 +0.04(+0.76%)
Apr 30, 2015 4.886 4.923 4.861 4.880 2,178,936 +0.07(+1.55%)
Apr 29, 2015 4.799 4.843 4.781 4.806 1,769,306 -0.02(-0.51%)
Apr 28, 2015 4.812 4.837 4.784 4.830 2,029,127 -0.02(-0.38%)
Apr 27, 2015 4.843 4.886 4.840 4.849 1,715,932 +0.06(+1.29%)
Apr 24, 2015 4.781 4.793 4.731 4.787 1,506,345 -0.04(-0.77%)
Apr 23, 2015 4.768 4.843 4.762 4.824 934,972 +0.02(+0.39%)
Apr 22, 2015 4.806 4.818 4.750 4.806 1,339,641 +0.01(+0.13%)
Apr 21, 2015 4.849 4.855 4.781 4.799 1,626,011 -0.04(-0.90%)
Apr 20, 2015 4.806 4.874 4.799 4.843 1,793,931 -0.06(-1.14%)
Apr 17, 2015 4.892 4.911 4.855 4.898 1,253,392 -0.09(-1.86%)
Apr 16, 2015 4.991 5.022 4.948 4.991 1,133,307 -0.02(-0.49%)
Apr 15, 2015 5.041 5.059 4.985 5.016 1,360,506 +0.04(+0.75%)
Apr 14, 2015 4.979 4.991 4.960 4.979 878,206 +0.01(+0.12%)
Apr 13, 2015 4.998 5.016 4.973 4.973 1,825,702 -0.01(-0.12%)
Apr 10, 2015 4.998 5.010 4.960 4.979 906,274 -0.01(-0.25%)
Apr 09, 2015 4.998 5.010 4.957 4.991 1,259,982 -0.01(-0.25%)
Apr 08, 2015 5.059 5.066 4.991 5.004 866,040 -0.02(-0.37%)
Apr 07, 2015 5.053 5.094 5.016 5.022 1,188,673 -0.03(-0.61%)
Apr 06, 2015 5.022 5.090 5.022 5.053 972,832 +0.02(+0.49%)
Apr 02, 2015 5.004 5.029 5.029 5.029 1,302,488 +0.09(+1.75%)
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.