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 )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2009 4.035 4.079 4.014 4.079 832,045 -0.03(-0.79%)
Aug 28, 2009 4.198 4.203 4.057 4.111 962,796 -0.05(-1.30%)
Aug 27, 2009 4.122 4.181 4.014 4.165 986,044 -0.03(-0.65%)
Aug 26, 2009 4.192 4.214 4.127 4.192 1,126,539 +0.03(+0.65%)
Aug 25, 2009 4.230 4.252 4.159 4.165 1,397,233 +0.08(+1.99%)
Aug 24, 2009 4.170 4.208 4.079 4.084 1,045,442 -0.06(-1.44%)
Aug 21, 2009 4.095 4.154 4.084 4.143 1,747,633 +0.15(+3.79%)
Aug 20, 2009 3.981 4.024 3.965 3.992 1,166,003 -0.01(-0.14%)
Aug 19, 2009 3.933 4.047 3.916 3.997 1,536,660 +0.00(+0.00%)
Aug 18, 2009 3.868 4.003 3.868 3.997 1,282,334 +0.16(+4.23%)
Aug 17, 2009 3.868 3.873 3.781 3.835 1,833,125 -0.24(-5.84%)
Aug 14, 2009 4.095 4.100 3.976 4.073 2,420,384 -0.09(-2.21%)
Aug 13, 2009 4.116 4.199 4.073 4.165 3,275,603 -0.28(-6.21%)
Aug 12, 2009 4.203 4.446 4.187 4.441 1,450,215 +0.22(+5.26%)
Aug 11, 2009 4.225 4.295 4.198 4.219 2,347,015 -0.29(-6.47%)
Aug 10, 2009 4.452 4.565 4.436 4.511 1,007,579 +0.01(+0.24%)
Aug 07, 2009 4.511 4.560 4.452 4.500 1,778,351 +0.12(+2.72%)
Aug 06, 2009 4.419 4.441 4.317 4.381 1,394,504 +0.05(+1.25%)
Aug 05, 2009 4.371 4.371 4.214 4.327 1,477,862 +0.05(+1.27%)
Aug 04, 2009 4.257 4.306 4.214 4.273 1,175,417 +0.03(+0.64%)
Aug 03, 2009 4.181 4.273 4.160 4.246 1,396,129 +0.24(+5.94%)
Jul 31, 2009 3.916 4.019 3.868 4.008 1,503,884 +0.21(+5.56%)
Jul 30, 2009 3.765 3.861 3.732 3.797 1,442,430 +0.15(+4.00%)
Jul 29, 2009 3.694 3.705 3.613 3.651 1,118,906 +0.02(+0.45%)
Jul 28, 2009 3.630 3.684 3.527 3.635 1,168,874 -0.15(-3.86%)
Jul 27, 2009 3.835 3.857 3.743 3.781 1,426,771 +0.06(+1.60%)
Jul 24, 2009 3.705 3.766 3.662 3.722 1,626 -0.01(-0.15%)
Jul 23, 2009 3.592 3.776 3.592 3.727 1,964,619 +0.21(+5.84%)
Jul 22, 2009 3.473 3.580 3.467 3.521 811,260 -0.03(-0.91%)
Jul 21, 2009 3.651 3.667 3.494 3.554 1,228,223 -0.01(-0.30%)
Jul 20, 2009 3.532 3.570 3.516 3.565 904,124 +0.17(+4.94%)
Jul 17, 2009 3.419 3.446 3.365 3.397 800,382 -0.04(-1.26%)
Jul 16, 2009 3.424 3.473 3.361 3.440 1,114,452 +0.10(+3.08%)
Jul 15, 2009 3.251 3.375 3.251 3.337 1,096,272 +0.28(+9.01%)
Jul 14, 2009 3.105 3.127 3.045 3.062 647,327 +0.03(+1.07%)
Jul 13, 2009 2.937 3.045 2.933 3.029 802,797 +0.20(+7.07%)
Jul 10, 2009 2.813 2.878 2.775 2.829 1,078,641 -0.12(-4.21%)
Jul 09, 2009 2.986 2.986 2.921 2.953 940,867 +0.06(+2.25%)
Jul 08, 2009 2.964 2.964 2.813 2.889 1,571,171 -0.06(-2.02%)
Jul 07, 2009 3.083 3.105 2.937 2.948 952,211 -0.17(-5.55%)
Jul 06, 2009 3.083 3.121 3.035 3.121 935,870 -0.15(-4.47%)
Jul 02, 2009 3.327 3.332 3.197 3.267 977,822 -0.17(-4.88%)
Jul 01, 2009 3.419 3.494 3.408 3.435 996,666 +0.10(+3.08%)
Jun 30, 2009 3.408 3.408 3.278 3.332 1,700,943 +0.03(+0.98%)
Jun 29, 2009 3.246 3.316 3.235 3.300 782,019 +0.06(+2.01%)
Jun 26, 2009 3.240 3.262 3.186 3.235 1,118,714 +0.04(+1.18%)
Jun 25, 2009 3.056 3.197 3.045 3.197 3,158,651 +0.14(+4.60%)
Jun 24, 2009 3.056 3.148 3.040 3.056 1,415,182 +0.16(+5.41%)
Jun 23, 2009 2.937 3.008 2.829 2.899 2,426,753 -0.03(-0.92%)
Jun 22, 2009 3.018 3.024 2.899 2.926 2,075,472 -0.45(-13.44%)
Jun 19, 2009 3.213 3.381 3.137 3.381 1,340,005 +0.21(+6.66%)
Jun 18, 2009 3.094 3.224 3.067 3.170 1,977,399 +0.18(+5.97%)
Jun 17, 2009 3.035 3.056 2.921 2.991 1,689,279 -0.06(-2.12%)
Jun 16, 2009 3.197 3.213 3.056 3.056 1,364,550 -0.22(-6.77%)
Jun 15, 2009 3.375 3.375 3.218 3.278 1,421,499 -0.29(-8.18%)
Jun 12, 2009 3.554 3.603 3.532 3.570 871,626 -0.02(-0.60%)
Jun 11, 2009 3.575 3.684 3.565 3.592 966,312 +0.02(+0.45%)
Jun 10, 2009 3.667 3.678 3.500 3.575 1,073,707 -0.06(-1.78%)
Jun 09, 2009 3.608 3.651 3.559 3.640 698,233 +0.08(+2.28%)
Jun 08, 2009 3.538 3.575 3.473 3.559 656,306 -0.03(-0.75%)
Jun 05, 2009 3.743 3.759 3.570 3.586 1,066,377 -0.04(-1.19%)
Jun 04, 2009 3.462 3.630 3.424 3.630 958,287 +0.20(+5.84%)
Jun 03, 2009 3.462 3.473 3.365 3.429 959,731 -0.17(-4.66%)
Jun 02, 2009 3.446 3.597 3.435 3.597 2,029,599 +0.11(+3.10%)
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.