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 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2004 6.339 6.351 6.284 6.317 261,908 -0.03(-0.53%)
Jul 29, 2004 6.334 6.390 6.295 6.351 377,693 +0.00(+0.00%)
Jul 28, 2004 6.345 6.390 6.234 6.351 773,337 +0.04(+0.62%)
Jul 27, 2004 6.250 6.328 6.239 6.312 546,973 +0.14(+2.26%)
Jul 26, 2004 6.239 6.256 6.150 6.172 387,027 -0.07(-1.07%)
Jul 23, 2004 6.278 6.289 6.211 6.239 2,181,429 -0.15(-2.35%)
Jul 22, 2004 6.384 6.417 6.306 6.390 551,281 -0.03(-0.52%)
Jul 21, 2004 6.507 6.568 6.423 6.423 1,276,689 +0.03(+0.52%)
Jul 20, 2004 6.339 6.406 6.312 6.390 886,968 +0.03(+0.53%)
Jul 19, 2004 6.284 6.373 6.267 6.356 800,623 +0.01(+0.09%)
Jul 16, 2004 6.451 6.456 6.334 6.351 386,848 +0.03(+0.44%)
Jul 15, 2004 6.412 6.423 6.295 6.323 491,503 -0.13(-2.07%)
Jul 14, 2004 6.412 6.512 6.406 6.456 298,707 -0.06(-0.94%)
Jul 13, 2004 6.523 6.534 6.462 6.518 635,292 -0.06(-0.85%)
Jul 12, 2004 6.551 6.585 6.529 6.573 336,585 +0.01(+0.08%)
Jul 09, 2004 6.518 6.590 6.501 6.568 552,178 +0.09(+1.38%)
Jul 08, 2004 6.523 6.546 6.473 6.479 568,514 -0.09(-1.44%)
Jul 07, 2004 6.546 6.607 6.529 6.573 319,172 +0.02(+0.34%)
Jul 06, 2004 6.573 6.573 6.518 6.551 829,165 -0.27(-3.92%)
Jul 02, 2004 6.807 6.846 6.768 6.818 502,274 +0.06(+0.91%)
Jul 01, 2004 6.869 6.874 6.713 6.757 713,739 +0.01(+0.08%)
Jun 30, 2004 6.818 6.841 6.679 6.752 581,618 +0.06(+0.92%)
Jun 29, 2004 6.674 6.724 6.663 6.690 326,891 +0.00(+0.00%)
Jun 28, 2004 6.785 6.802 6.651 6.690 604,237 +0.10(+1.52%)
Jun 25, 2004 6.612 6.651 6.573 6.590 570,489 +0.02(+0.25%)
Jun 24, 2004 6.534 6.635 6.512 6.573 557,564 +0.11(+1.72%)
Jun 23, 2004 6.434 6.501 6.351 6.462 1,167,366 -0.04(-0.60%)
Jun 22, 2004 6.468 6.540 6.417 6.501 562,231 -0.03(-0.51%)
Jun 21, 2004 6.590 6.618 6.529 6.534 337,662 -0.03(-0.42%)
Jun 18, 2004 6.534 6.601 6.512 6.562 260,471 -0.06(-0.93%)
Jun 17, 2004 6.579 6.646 6.523 6.624 378,231 +0.01(+0.17%)
Jun 16, 2004 6.663 6.663 6.590 6.612 336,585 -0.05(-0.75%)
Jun 15, 2004 6.640 6.724 6.618 6.663 574,617 +0.14(+2.22%)
Jun 14, 2004 6.562 6.562 6.490 6.518 765,080 -0.28(-4.10%)
Jun 10, 2004 6.752 6.807 6.729 6.796 606,750 +0.14(+2.09%)
Jun 09, 2004 6.774 6.779 6.657 6.657 546,614 -0.25(-3.63%)
Jun 08, 2004 6.841 6.947 6.830 6.908 601,724 -0.16(-2.29%)
Jun 07, 2004 7.025 7.075 6.963 7.069 691,121 +0.21(+3.00%)
Jun 04, 2004 6.818 6.913 6.813 6.863 535,484 +0.14(+2.16%)
Jun 03, 2004 6.718 6.763 6.668 6.718 454,344 +0.01(+0.08%)
Jun 02, 2004 6.651 6.740 6.635 6.713 497,966 +0.11(+1.69%)
Jun 01, 2004 6.585 6.601 6.507 6.601 425,443 -0.12(-1.82%)
May 28, 2004 6.724 6.746 6.663 6.724 227,621 -0.06(-0.82%)
May 27, 2004 6.740 6.807 6.713 6.779 685,197 +0.19(+2.96%)
May 26, 2004 6.590 6.618 6.501 6.585 601,903 -0.06(-0.84%)
May 25, 2004 6.451 6.646 6.440 6.640 1,117,103 +0.19(+2.94%)
May 24, 2004 6.434 6.479 6.378 6.451 646,422 +0.16(+2.57%)
May 21, 2004 6.267 6.323 6.211 6.289 849,450 +0.03(+0.44%)
May 20, 2004 6.250 6.300 6.222 6.261 666,169 -0.07(-1.06%)
May 19, 2004 6.468 6.484 6.323 6.328 734,204 +0.01(+0.18%)
May 18, 2004 6.228 6.328 6.217 6.317 687,889 +0.08(+1.25%)
May 17, 2004 6.239 6.284 6.156 6.239 1,005,805 -0.15(-2.35%)
May 14, 2004 6.378 6.456 6.334 6.390 842,629 +0.01(+0.17%)
May 13, 2004 6.200 6.440 6.156 6.378 1,467,690 -0.08(-1.29%)
May 12, 2004 6.490 6.490 6.289 6.462 1,798,351 -0.42(-6.15%)
May 11, 2004 6.913 6.935 6.841 6.885 344,663 -0.01(-0.08%)
May 10, 2004 6.930 6.935 6.802 6.891 540,151 -0.11(-1.51%)
May 07, 2004 7.013 7.130 6.969 6.997 648,038 -0.14(-2.03%)
May 06, 2004 7.186 7.220 7.041 7.142 698,122 -0.20(-2.73%)
May 05, 2004 7.303 7.398 7.292 7.342 566,001 +0.02(+0.30%)
May 04, 2004 7.281 7.370 7.214 7.320 535,125 +0.05(+0.69%)
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.