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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 5.481 5.481 5.443 5.443 578,722 -0.02(-0.35%)
Dec 28, 2023 5.462 5.500 5.453 5.462 626,124 -0.03(-0.52%)
Dec 27, 2023 5.443 5.509 5.443 5.490 950,752 +0.08(+1.40%)
Dec 26, 2023 5.387 5.431 5.377 5.415 576,654 +0.02(+0.35%)
Dec 22, 2023 5.415 5.443 5.387 5.396 797,741 +0.00(+0.00%)
Dec 21, 2023 5.415 5.415 5.363 5.396 770,113 +0.05(+0.88%)
Dec 20, 2023 5.424 5.443 5.349 5.349 809,624 -0.09(-1.57%)
Dec 19, 2023 5.396 5.443 5.396 5.434 884,872 +0.08(+1.41%)
Dec 18, 2023 5.387 5.387 5.339 5.358 893,246 -0.01(-0.18%)
Dec 15, 2023 5.405 5.415 5.368 5.368 939,751 -0.07(-1.22%)
Dec 14, 2023 5.424 5.462 5.415 5.434 1,821,476 -0.01(-0.17%)
Dec 13, 2023 5.368 5.462 5.352 5.443 1,087,848 +0.09(+1.59%)
Dec 12, 2023 5.320 5.377 5.311 5.358 1,003,692 +0.04(+0.71%)
Dec 11, 2023 5.292 5.339 5.273 5.320 1,097,539 +0.02(+0.36%)
Dec 08, 2023 5.264 5.311 5.254 5.301 1,203,136 +0.03(+0.54%)
Dec 07, 2023 5.245 5.283 5.245 5.273 892,601 +0.03(+0.54%)
Dec 06, 2023 5.273 5.292 5.207 5.245 1,470,028 +0.02(+0.36%)
Dec 05, 2023 5.207 5.245 5.207 5.226 1,310,789 +0.03(+0.55%)
Dec 04, 2023 5.198 5.221 5.183 5.198 778,452 -0.01(-0.18%)
Dec 01, 2023 5.160 5.216 5.150 5.207 1,161,372 +0.02(+0.36%)
Nov 30, 2023 5.160 5.198 5.141 5.188 2,466,425 -0.02(-0.36%)
Nov 29, 2023 5.065 5.216 5.065 5.207 4,329,228 +0.12(+2.42%)
Nov 28, 2023 5.075 5.103 5.065 5.084 1,074,438 +0.01(+0.19%)
Nov 27, 2023 5.084 5.084 5.056 5.075 768,192 -0.01(-0.19%)
Nov 24, 2023 5.065 5.094 5.056 5.084 980,701 +0.04(+0.75%)
Nov 22, 2023 5.027 5.046 5.009 5.046 788,586 -0.01(-0.19%)
Nov 21, 2023 5.056 5.070 5.042 5.056 1,181,099 -0.04(-0.74%)
Nov 20, 2023 5.056 5.103 5.042 5.094 1,401,246 +0.01(+0.19%)
Nov 17, 2023 5.084 5.098 5.046 5.084 5,259,197 +0.01(+0.19%)
Nov 16, 2023 5.046 5.094 5.046 5.075 2,386,430 +0.21(+4.27%)
Nov 15, 2023 4.923 4.952 4.867 4.867 2,789,188 -0.06(-1.15%)
Nov 14, 2023 4.886 4.942 4.886 4.923 2,847,136 +0.13(+2.76%)
Nov 13, 2023 4.791 4.810 4.782 4.791 1,906,857 +0.05(+1.00%)
Nov 10, 2023 4.687 4.744 4.668 4.744 1,209,467 +0.08(+1.62%)
Nov 09, 2023 4.734 4.753 4.659 4.668 1,145,668 -0.03(-0.60%)
Nov 08, 2023 4.697 4.716 4.678 4.697 2,173,930 -0.02(-0.40%)
Nov 07, 2023 4.697 4.734 4.692 4.716 718,889 -0.06(-1.19%)
Nov 06, 2023 4.838 4.838 4.763 4.772 1,004,386 -0.01(-0.20%)
Nov 03, 2023 4.763 4.791 4.725 4.782 1,638,220 +0.09(+2.02%)
Nov 02, 2023 4.687 4.706 4.659 4.687 1,292,372 +0.10(+2.27%)
Nov 01, 2023 4.564 4.602 4.527 4.583 1,443,800 +0.02(+0.41%)
Oct 31, 2023 4.583 4.588 4.531 4.564 1,359,770 -0.02(-0.41%)
Oct 30, 2023 4.555 4.583 4.536 4.583 1,834,897 +0.13(+2.97%)
Oct 27, 2023 4.536 4.536 4.432 4.451 1,690,699 -0.03(-0.63%)
Oct 26, 2023 4.489 4.517 4.475 4.479 1,153,111 +0.06(+1.28%)
Oct 25, 2023 4.451 4.489 4.423 4.423 2,560,387 -0.01(-0.21%)
Oct 24, 2023 4.423 4.460 4.413 4.432 1,545,459 +0.03(+0.64%)
Oct 23, 2023 4.385 4.442 4.375 4.404 2,885,544 +0.01(+0.22%)
Oct 20, 2023 4.442 4.460 4.385 4.394 2,490,018 -0.10(-2.31%)
Oct 19, 2023 4.517 4.564 4.479 4.498 2,027,013 -0.01(-0.21%)
Oct 18, 2023 4.564 4.574 4.489 4.508 1,294,720 -0.09(-1.85%)
Oct 17, 2023 4.564 4.631 4.564 4.593 764,325 +0.03(+0.62%)
Oct 16, 2023 4.536 4.579 4.527 4.564 1,159,835 +0.10(+2.33%)
Oct 13, 2023 4.508 4.531 4.460 4.460 1,111,404 -0.09(-1.87%)
Oct 12, 2023 4.583 4.583 4.522 4.545 908,930 -0.09(-2.04%)
Oct 11, 2023 4.631 4.668 4.612 4.640 1,022,394 +0.04(+0.82%)
Oct 10, 2023 4.621 4.631 4.597 4.602 835,486 +0.07(+1.46%)
Oct 09, 2023 4.508 4.545 4.494 4.536 1,200,751 -0.06(-1.23%)
Oct 06, 2023 4.517 4.612 4.494 4.593 1,770,533 +0.09(+2.10%)
Oct 05, 2023 4.460 4.508 4.460 4.498 1,004,966 +0.06(+1.28%)
Oct 04, 2023 4.432 4.442 4.375 4.442 1,394,292 +0.01(+0.21%)
Oct 03, 2023 4.498 4.498 4.423 4.432 1,182,608 -0.05(-1.05%)
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.