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 )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 5.448 5.492 5.441 5.485 1,662,420 +0.04(+0.69%)
Jun 27, 2014 5.441 5.454 5.423 5.448 780,666 -0.01(-0.23%)
Jun 26, 2014 5.441 5.473 5.398 5.460 1,477,857 -0.04(-0.80%)
Jun 25, 2014 5.466 5.529 5.448 5.504 982,929 -0.01(-0.11%)
Jun 24, 2014 5.554 5.573 5.510 5.510 1,175,675 -0.04(-0.68%)
Jun 23, 2014 5.554 5.554 5.529 5.548 542,964 -0.06(-1.11%)
Jun 20, 2014 5.623 5.648 5.585 5.610 1,262,043 -0.01(-0.22%)
Jun 19, 2014 5.654 5.673 5.617 5.623 853,254 -0.05(-0.88%)
Jun 18, 2014 5.648 5.679 5.610 5.673 3,888,511 +0.18(+3.19%)
Jun 17, 2014 5.429 5.510 5.417 5.498 843,802 +0.06(+1.15%)
Jun 16, 2014 5.423 5.460 5.416 5.435 961,874 -0.02(-0.34%)
Jun 13, 2014 5.448 5.466 5.429 5.454 2,040,388 -0.01(-0.11%)
Jun 12, 2014 5.504 5.513 5.460 5.460 1,368,636 -0.09(-1.58%)
Jun 11, 2014 5.545 5.567 5.523 5.548 824,111 -0.03(-0.56%)
Jun 10, 2014 5.560 5.592 5.542 5.579 910,444 -0.06(-1.00%)
Jun 06, 2014 5.610 5.635 5.585 5.635 1,150,627 +0.03(+0.45%)
Jun 05, 2014 5.579 5.617 5.554 5.610 1,392,725 +0.05(+0.90%)
Jun 04, 2014 5.479 5.560 5.473 5.560 1,294,517 +0.09(+1.60%)
Jun 03, 2014 5.460 5.479 5.448 5.473 939,124 +0.01(+0.23%)
Jun 02, 2014 5.473 5.479 5.438 5.460 1,401,772 +0.01(+0.23%)
May 30, 2014 5.448 5.476 5.429 5.448 2,426,200 -0.01(-0.23%)
May 29, 2014 5.448 5.466 5.429 5.460 829,126 +0.01(+0.23%)
May 28, 2014 5.448 5.466 5.441 5.448 1,201,216 +0.01(+0.23%)
May 27, 2014 5.441 5.448 5.416 5.435 1,731,109 +0.04(+0.70%)
May 23, 2014 5.360 5.398 5.398 5.398 1,644,717 +0.03(+0.64%)
May 22, 2014 5.329 5.366 5.316 5.363 1,373,928 -0.03(-0.51%)
May 21, 2014 5.323 5.397 5.317 5.391 2,418,975 +0.10(+1.86%)
May 20, 2014 5.323 5.335 5.280 5.292 2,896,811 +0.04(+0.70%)
May 19, 2014 5.176 5.265 5.176 5.256 3,023,409 +0.07(+1.30%)
May 16, 2014 5.219 5.225 5.151 5.188 2,625,594 -0.13(-2.43%)
May 15, 2014 5.317 5.326 5.225 5.317 2,203,734 -0.03(-0.57%)
May 14, 2014 5.446 5.458 5.348 5.348 2,132,207 -0.12(-2.25%)
May 13, 2014 5.514 5.514 5.465 5.471 1,543,746 -0.05(-0.89%)
May 12, 2014 5.508 5.526 5.495 5.520 781,206 +0.04(+0.67%)
May 09, 2014 5.489 5.508 5.458 5.483 1,132,573 -0.06(-1.11%)
May 08, 2014 5.532 5.594 5.520 5.544 3,565,069 +0.02(+0.33%)
May 07, 2014 5.526 5.538 5.483 5.526 1,359,747 -0.03(-0.55%)
May 06, 2014 5.551 5.612 5.532 5.557 1,374,419 -0.03(-0.55%)
May 05, 2014 5.514 5.600 5.495 5.588 2,056,689 -0.04(-0.76%)
May 02, 2014 5.618 5.649 5.603 5.631 1,286,072 +0.01(+0.22%)
May 01, 2014 5.655 5.692 5.606 5.618 2,746,680 -0.05(-0.87%)
Apr 30, 2014 5.514 5.680 5.514 5.667 2,794,031 +0.07(+1.32%)
Apr 29, 2014 5.514 5.594 5.514 5.594 4,691,583 +0.14(+2.48%)
Apr 28, 2014 5.452 5.489 5.415 5.458 2,589,701 -0.02(-0.45%)
Apr 25, 2014 5.440 5.489 5.415 5.483 2,797,925 -0.03(-0.56%)
Apr 24, 2014 5.489 5.514 5.409 5.514 2,557,691 +0.00(+0.00%)
Apr 23, 2014 5.501 5.514 5.460 5.514 2,239,535 +0.01(+0.22%)
Apr 22, 2014 5.458 5.501 5.440 5.501 4,220,244 +0.09(+1.70%)
Apr 21, 2014 5.434 5.446 5.391 5.409 481,774 -0.01(-0.23%)
Apr 17, 2014 5.360 5.422 5.422 5.422 752,739 +0.07(+1.26%)
Apr 16, 2014 5.299 5.354 5.286 5.354 867,155 +0.09(+1.75%)
Apr 15, 2014 5.292 5.305 5.182 5.262 1,317,201 -0.06(-1.04%)
Apr 14, 2014 5.323 5.342 5.275 5.317 1,709,347 -0.03(-0.57%)
Apr 11, 2014 5.379 5.428 5.342 5.348 1,344,482 -0.10(-1.92%)
Apr 10, 2014 5.557 5.588 5.452 5.452 1,249,173 -0.14(-2.53%)
Apr 09, 2014 5.563 5.606 5.538 5.594 919,386 +0.07(+1.22%)
Apr 08, 2014 5.526 5.557 5.508 5.526 864,357 -0.02(-0.33%)
Apr 07, 2014 5.600 5.600 5.526 5.544 2,593,532 -0.06(-1.10%)
Apr 04, 2014 5.686 5.698 5.600 5.606 1,274,991 -0.07(-1.30%)
Apr 03, 2014 5.674 5.698 5.649 5.680 690,132 -0.05(-0.86%)
Apr 02, 2014 5.723 5.741 5.692 5.729 1,722,674 +0.01(+0.11%)
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.