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 (%)
Aug 29, 2003 6.873 6.956 6.851 6.934 335,839 -0.03(-0.40%)
Aug 28, 2003 6.873 6.979 6.840 6.962 635,919 +0.12(+1.71%)
Aug 27, 2003 6.773 6.862 6.756 6.845 459,824 +0.07(+1.07%)
Aug 26, 2003 6.723 6.778 6.578 6.773 978,407 -0.08(-1.22%)
Aug 25, 2003 6.901 6.906 6.801 6.856 397,292 -0.02(-0.24%)
Aug 22, 2003 7.001 7.007 6.862 6.873 484,801 -0.08(-1.12%)
Aug 21, 2003 6.956 7.012 6.873 6.951 433,230 +0.06(+0.89%)
Aug 20, 2003 6.895 6.956 6.834 6.890 483,363 -0.11(-1.59%)
Aug 19, 2003 6.984 7.040 6.918 7.001 521,278 +0.06(+0.80%)
Aug 18, 2003 6.856 6.951 6.856 6.945 1,209,487 +0.08(+1.22%)
Aug 15, 2003 6.773 6.901 6.773 6.862 426,582 +0.04(+0.57%)
Aug 14, 2003 6.767 6.873 6.689 6.823 647,420 +0.00(+0.00%)
Aug 13, 2003 7.001 7.001 6.778 6.823 727,202 -0.22(-3.08%)
Aug 12, 2003 7.012 7.062 6.962 7.040 704,201 +0.14(+2.02%)
Aug 11, 2003 6.890 6.973 6.817 6.901 1,005,181 +0.00(+0.00%)
Aug 08, 2003 6.923 6.929 6.817 6.901 898,266 +0.16(+2.39%)
Aug 07, 2003 6.745 6.762 6.645 6.739 989,548 -0.04(-0.66%)
Aug 06, 2003 6.823 6.845 6.706 6.784 1,128,088 -0.22(-3.18%)
Aug 05, 2003 7.151 7.201 6.968 7.007 921,625 -0.09(-1.26%)
Aug 04, 2003 7.107 7.146 6.906 7.096 1,158,096 +0.06(+0.87%)
Aug 01, 2003 7.068 7.096 7.001 7.034 473,480 -0.08(-1.10%)
Jul 31, 2003 7.274 7.307 7.096 7.112 1,246,324 +0.15(+2.16%)
Jul 30, 2003 7.101 7.112 6.929 6.962 687,670 -0.21(-2.87%)
Jul 29, 2003 7.363 7.396 7.123 7.168 932,766 -0.05(-0.69%)
Jul 28, 2003 7.224 7.279 7.173 7.218 833,937 +0.06(+0.78%)
Jul 25, 2003 7.045 7.162 6.968 7.162 732,592 +0.12(+1.74%)
Jul 24, 2003 6.968 7.118 6.934 7.040 1,210,925 +0.27(+4.03%)
Jul 23, 2003 6.812 6.812 6.706 6.767 608,068 +0.01(+0.08%)
Jul 22, 2003 6.717 6.790 6.678 6.762 649,576 +0.03(+0.50%)
Jul 21, 2003 6.801 6.845 6.695 6.728 840,406 -0.13(-1.95%)
Jul 18, 2003 6.745 6.901 6.712 6.862 1,270,043 +0.41(+6.29%)
Jul 17, 2003 6.478 6.539 6.389 6.456 714,983 -0.22(-3.25%)
Jul 16, 2003 6.801 6.801 6.595 6.673 1,544,787 +0.02(+0.25%)
Jul 15, 2003 6.817 6.867 6.600 6.656 2,449,522 +0.21(+3.19%)
Jul 14, 2003 6.584 6.634 6.406 6.450 2,305,951 +0.27(+4.41%)
Jul 11, 2003 6.211 6.250 6.155 6.177 1,961,666 +0.14(+2.30%)
Jul 10, 2003 6.088 6.088 5.977 6.038 1,268,246 -0.17(-2.78%)
Jul 09, 2003 6.177 6.250 6.133 6.211 845,257 -0.06(-0.98%)
Jul 08, 2003 6.144 6.300 6.122 6.272 1,879,908 +0.18(+3.02%)
Jul 07, 2003 5.905 6.099 5.905 6.088 1,457,638 +0.37(+6.42%)
Jul 03, 2003 5.699 5.793 5.676 5.721 345,542 -0.03(-0.48%)
Jul 02, 2003 5.704 5.782 5.638 5.749 925,578 +0.17(+3.09%)
Jul 01, 2003 5.476 5.576 5.376 5.576 779,671 -0.01(-0.20%)
Jun 30, 2003 5.688 5.704 5.521 5.587 787,757 -0.07(-1.18%)
Jun 27, 2003 5.743 5.799 5.654 5.654 1,153,604 +0.11(+1.91%)
Jun 26, 2003 5.504 5.565 5.454 5.548 702,944 +0.09(+1.63%)
Jun 25, 2003 5.487 5.587 5.443 5.459 822,617 -0.05(-0.91%)
Jun 24, 2003 5.476 5.532 5.443 5.510 951,094 -0.01(-0.10%)
Jun 23, 2003 5.587 5.604 5.487 5.515 1,318,738 -0.31(-5.26%)
Jun 20, 2003 5.888 5.916 5.771 5.821 561,708 +0.03(+0.48%)
Jun 19, 2003 5.927 5.983 5.793 5.793 1,212,722 -0.40(-6.38%)
Jun 18, 2003 6.055 6.227 5.994 6.188 1,249,917 +0.01(+0.18%)
Jun 17, 2003 6.244 6.261 6.055 6.177 1,319,277 +0.01(+0.18%)
Jun 16, 2003 6.049 6.183 6.022 6.166 1,774,071 +0.28(+4.82%)
Jun 13, 2003 6.094 6.094 5.788 5.882 1,526,279 -0.36(-5.71%)
Jun 12, 2003 6.122 6.272 6.022 6.239 3,118,864 +0.40(+6.76%)
Jun 11, 2003 5.771 5.855 5.649 5.843 1,655,835 +0.37(+6.82%)
Jun 10, 2003 5.398 5.482 5.343 5.471 995,118 +0.04(+0.82%)
Jun 09, 2003 5.510 5.554 5.382 5.426 1,194,214 -0.19(-3.37%)
Jun 06, 2003 5.638 5.676 5.571 5.615 1,611,093 +0.06(+1.10%)
Jun 05, 2003 5.420 5.565 5.382 5.554 1,036,087 -0.01(-0.20%)
Jun 04, 2003 5.387 5.565 5.370 5.565 1,069,689 +0.26(+4.93%)
Jun 03, 2003 5.298 5.354 5.237 5.304 1,026,204 -0.05(-0.94%)
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.