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 )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jul 31, 2002 6.944 7.240 6.720 6.970 776,749 -0.26(-3.60%)
Jul 30, 2002 7.100 7.323 6.933 7.230 691,575 +0.00(+0.00%)
Jul 29, 2002 6.907 7.261 6.907 7.230 1,140,706 +0.72(+11.02%)
Jul 26, 2002 6.403 6.569 6.241 6.512 766,943 +0.09(+1.38%)
Jul 25, 2002 6.210 6.673 6.101 6.423 1,518,313 +0.19(+3.09%)
Jul 24, 2002 5.253 6.231 5.175 6.231 3,156,793 +0.32(+5.46%)
Jul 23, 2002 6.553 6.559 5.799 5.909 3,321,371 -0.98(-14.26%)
Jul 22, 2002 7.256 7.453 6.892 6.892 2,023,585 -1.95(-22.01%)
Jul 19, 2002 9.185 9.352 8.759 8.837 593,520 -0.56(-5.92%)
Jul 17, 2002 9.534 9.815 9.232 9.393 730,605 -0.38(-3.94%)
Jul 12, 2002 9.716 9.945 9.419 9.778 745,986 -0.07(-0.69%)
Jul 11, 2002 9.664 9.908 9.430 9.846 876,534 +0.07(+0.75%)
Jul 10, 2002 10.35 10.39 9.773 9.773 353,574 -0.55(-5.29%)
Jul 09, 2002 10.40 10.54 10.30 10.32 313,199 -0.22(-2.12%)
Jul 08, 2002 10.59 10.69 10.43 10.54 349,344 -0.22(-2.03%)
Jul 05, 2002 10.45 10.90 10.45 10.76 453,167 +0.83(+8.32%)
Jul 04, 2002 9.929 10.04 9.752 9.934 637,934 +0.00(+0.00%)
Jul 03, 2002 9.929 10.04 9.752 9.934 637,934 -0.15(-1.45%)
Jul 02, 2002 10.36 10.37 9.965 10.08 671,772 -0.49(-4.67%)
Jul 01, 2002 10.93 11.05 10.58 10.57 600,057 -0.01(-0.10%)
Jun 28, 2002 10.77 10.97 10.58 10.58 861,153 +0.36(+3.51%)
Jun 27, 2002 10.23 10.31 10.03 10.23 725,222 +0.33(+3.36%)
Jun 26, 2002 9.596 9.950 9.596 9.893 173,038 +0.09(+0.96%)
Jun 25, 2002 9.830 10.07 9.778 9.799 703,496 +0.07(+0.75%)
Jun 21, 2002 9.752 9.908 9.570 9.726 560,066 +0.37(+3.95%)
Jun 20, 2002 9.674 9.690 9.346 9.357 346,268 -0.33(-3.38%)
Jun 19, 2002 9.809 9.851 9.596 9.685 364,341 -0.33(-3.32%)
Jun 18, 2002 9.882 10.02 9.867 10.02 320,889 +0.04(+0.36%)
Jun 17, 2002 9.846 10.15 9.841 9.981 540,840 +0.35(+3.62%)
Jun 14, 2002 9.570 9.643 9.419 9.633 512,577 -0.36(-3.59%)
Jun 12, 2002 10.08 10.17 9.872 9.991 499,119 -0.38(-3.71%)
Jun 11, 2002 10.43 10.50 10.30 10.38 1,153,587 -0.03(-0.25%)
Jun 10, 2002 10.32 10.45 10.27 10.40 713,301 -0.10(-0.99%)
Jun 07, 2002 10.56 10.59 10.32 10.51 549,684 -0.41(-3.76%)
Jun 06, 2002 10.85 11.00 10.80 10.92 249,367 +0.07(+0.67%)
Jun 05, 2002 10.86 10.94 10.75 10.84 237,062 -0.33(-2.93%)
May 31, 2002 11.21 11.34 11.16 11.17 297,817 -0.38(-3.29%)
May 28, 2002 11.64 11.68 11.47 11.55 515,461 -0.02(-0.13%)
May 27, 2002 11.48 11.65 11.48 11.57 208,222 +0.00(+0.00%)
May 24, 2002 11.48 11.65 11.48 11.57 208,222 -0.03(-0.22%)
May 23, 2002 11.38 11.60 11.38 11.59 375,492 -0.03(-0.22%)
May 22, 2002 11.55 11.62 11.47 11.62 330,695 -0.15(-1.24%)
May 21, 2002 11.60 11.86 11.60 11.77 304,931 -0.19(-1.57%)
May 20, 2002 11.83 11.96 11.71 11.95 336,270 -0.14(-1.12%)
May 17, 2002 12.20 12.22 11.92 12.09 176,498 -0.04(-0.34%)
May 16, 2002 12.16 12.22 12.03 12.13 307,238 -0.04(-0.34%)
May 15, 2002 11.79 12.17 11.76 12.17 663,889 +0.36(+3.04%)
May 14, 2002 11.84 11.86 11.73 11.81 228,218 -0.02(-0.18%)
May 13, 2002 11.75 11.88 11.68 11.83 218,412 +0.02(+0.18%)
May 10, 2002 11.83 11.84 11.64 11.81 432,018 -0.10(-0.87%)
May 09, 2002 11.79 12.01 11.69 11.92 285,897 +0.03(+0.22%)
May 08, 2002 11.96 12.03 11.80 11.89 267,247 +0.21(+1.83%)
May 07, 2002 11.77 11.85 11.59 11.68 278,014 -0.28(-2.31%)
May 06, 2002 11.98 12.09 11.95 11.95 195,725 +0.03(+0.22%)
May 03, 2002 11.82 11.96 11.65 11.93 488,352 +0.09(+0.75%)
May 02, 2002 11.93 11.97 11.71 11.84 419,713 -0.33(-2.69%)
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.