Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Nov 29, 2002 8.549 8.576 8.388 8.549 1,081,509 +0.46(+5.70%)
Nov 27, 2002 7.820 8.115 7.815 8.088 836,568 +0.52(+6.94%)
Nov 26, 2002 7.761 7.767 7.504 7.563 624,112 -0.46(-5.74%)
Nov 25, 2002 7.799 8.077 7.767 8.024 739,488 +0.12(+1.56%)
Nov 22, 2002 7.751 7.954 7.751 7.901 659,024 +0.11(+1.37%)
Nov 21, 2002 7.606 7.810 7.579 7.794 846,650 +0.47(+6.44%)
Nov 20, 2002 7.108 7.413 7.097 7.322 848,517 +0.12(+1.71%)
Nov 19, 2002 7.237 7.360 7.183 7.199 822,380 -0.18(-2.40%)
Nov 18, 2002 7.585 7.595 7.370 7.376 690,202 -0.12(-1.64%)
Nov 15, 2002 7.306 7.499 7.279 7.499 665,371 +0.24(+3.24%)
Nov 14, 2002 7.151 7.263 7.070 7.263 994,137 +0.59(+8.92%)
Nov 13, 2002 6.487 6.797 6.454 6.669 829,101 -0.17(-2.51%)
Nov 12, 2002 6.835 6.958 6.797 6.840 368,717 -0.04(-0.55%)
Nov 11, 2002 6.712 7.012 6.712 6.878 646,329 -0.24(-3.39%)
Nov 08, 2002 7.204 7.301 6.969 7.119 536,554 +0.09(+1.30%)
Nov 07, 2002 7.108 7.215 6.931 7.028 845,530 -0.69(-8.89%)
Nov 06, 2002 7.713 7.767 7.365 7.713 1,331,490 -0.01(-0.14%)
Nov 05, 2002 7.654 7.858 7.595 7.724 1,014,673 +0.25(+3.30%)
Nov 04, 2002 7.435 7.633 7.435 7.478 1,066,947 +0.26(+3.56%)
Nov 01, 2002 6.851 7.263 6.803 7.220 874,840 +0.04(+0.60%)
Oct 31, 2002 7.188 7.311 7.108 7.178 1,207,526 +0.24(+3.47%)
Oct 30, 2002 6.840 6.985 6.787 6.937 1,029,235 +0.13(+1.97%)
Oct 29, 2002 6.878 6.931 6.562 6.803 1,258,307 +0.00(+0.00%)
Oct 28, 2002 6.829 6.958 6.744 6.803 931,035 +0.05(+0.79%)
Oct 25, 2002 6.631 6.749 6.540 6.749 1,051,078 +0.16(+2.36%)
Oct 24, 2002 6.749 6.829 6.562 6.594 572,585 -0.05(-0.81%)
Oct 23, 2002 6.492 6.749 6.428 6.647 1,067,134 -0.11(-1.66%)
Oct 22, 2002 6.770 6.883 6.663 6.760 831,714 -0.34(-4.75%)
Oct 21, 2002 6.760 7.097 6.712 7.097 1,619,743 +0.15(+2.16%)
Oct 18, 2002 6.797 7.081 6.722 6.947 966,320 +0.14(+2.13%)
Oct 17, 2002 6.963 6.985 6.722 6.803 1,698,901 +0.24(+3.67%)
Oct 16, 2002 6.653 6.744 6.492 6.562 1,407,847 -0.37(-5.41%)
Oct 15, 2002 6.781 6.990 6.728 6.937 3,516,912 +0.72(+11.64%)
Oct 14, 2002 6.171 6.246 6.112 6.213 1,200,245 -0.14(-2.27%)
Oct 11, 2002 6.165 6.449 6.096 6.358 3,650,958 +0.58(+10.11%)
Oct 10, 2002 5.517 5.828 5.421 5.774 3,201,029 +0.39(+7.26%)
Oct 09, 2002 5.383 5.533 5.356 5.383 2,091,889 -0.28(-4.92%)
Oct 08, 2002 5.715 5.731 5.442 5.662 2,663,354 +0.26(+4.76%)
Oct 07, 2002 5.603 5.678 5.362 5.405 3,101,148 +0.01(+0.20%)
Oct 04, 2002 5.528 5.571 5.362 5.394 2,165,632 -0.11(-2.04%)
Oct 03, 2002 5.560 5.710 5.480 5.506 1,963,258 +0.09(+1.68%)
Oct 02, 2002 5.362 5.667 5.356 5.415 242,700 -0.02(-0.39%)
Oct 01, 2002 5.164 5.458 5.083 5.437 3,754,945 +0.39(+7.64%)
Sep 30, 2002 5.035 5.169 4.955 5.051 1,776,378 -0.20(-3.78%)
Sep 27, 2002 5.276 5.410 5.201 5.249 2,084,234 -0.36(-6.40%)
Sep 26, 2002 5.356 5.651 5.356 5.608 5,112,386 +0.42(+8.05%)
Sep 25, 2002 5.244 5.244 5.035 5.190 3,785,563 +0.25(+4.98%)
Sep 24, 2002 4.848 5.062 4.848 4.944 2,109,811 -0.09(-1.81%)
Sep 23, 2002 5.201 5.212 4.901 5.035 2,331,415 -0.45(-8.20%)
Sep 20, 2002 5.399 5.539 5.399 5.485 3,120,564 +0.24(+4.49%)
Sep 19, 2002 5.244 5.405 5.222 5.249 3,427,673 +0.03(+0.51%)
Sep 18, 2002 5.190 5.249 4.992 5.222 9,415,461 +0.05(+1.04%)
Sep 17, 2002 5.549 5.549 5.142 5.169 2,947,500 -0.57(-9.98%)
Sep 16, 2002 5.881 5.881 5.651 5.742 1,503,807 -0.09(-1.56%)
Sep 13, 2002 5.999 6.063 5.780 5.833 1,094,951 -0.33(-5.30%)
Sep 12, 2002 6.401 6.401 6.096 6.160 1,069,747 -0.64(-9.38%)
Sep 11, 2002 6.856 6.894 6.749 6.797 754,424 -0.27(-3.86%)
Sep 10, 2002 7.060 7.178 6.969 7.070 279,852 -0.10(-1.42%)
Sep 09, 2002 7.081 7.242 6.942 7.172 342,394 -0.05(-0.67%)
Sep 06, 2002 7.124 7.295 7.060 7.220 347,994 +0.27(+3.85%)
Sep 05, 2002 6.787 7.070 6.637 6.953 545,142 -0.24(-3.28%)
Sep 04, 2002 7.017 7.199 6.888 7.188 523,485 -0.05(-0.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.