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 )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 5.274 5.300 5.184 5.197 1,849,869 -0.14(-2.64%)
Jul 30, 2014 5.357 5.364 5.300 5.338 1,728,211 +0.04(+0.72%)
Jul 29, 2014 5.325 5.332 5.293 5.300 1,333,057 -0.04(-0.84%)
Jul 28, 2014 5.351 5.364 5.312 5.344 2,271,235 -0.01(-0.24%)
Jul 25, 2014 5.396 5.402 5.344 5.357 1,173,595 -0.03(-0.59%)
Jul 24, 2014 5.389 5.415 5.376 5.389 1,187,305 +0.08(+1.45%)
Jul 23, 2014 5.344 5.351 5.306 5.312 1,006,899 -0.04(-0.84%)
Jul 22, 2014 5.357 5.370 5.338 5.357 1,401,489 -0.04(-0.83%)
Jul 21, 2014 5.428 5.428 5.402 5.402 977,667 -0.08(-1.52%)
Jul 18, 2014 5.450 5.492 5.440 5.485 786,900 +0.05(+0.94%)
Jul 17, 2014 5.504 5.549 5.428 5.434 1,384,309 -0.15(-2.64%)
Jul 16, 2014 5.600 5.600 5.575 5.581 854,432 +0.04(+0.81%)
Jul 15, 2014 5.543 5.572 5.492 5.536 1,187,518 -0.05(-0.92%)
Jul 14, 2014 5.581 5.613 5.568 5.588 776,871 +0.04(+0.69%)
Jul 11, 2014 5.504 5.562 5.489 5.549 873,608 -0.03(-0.57%)
Jul 10, 2014 5.536 5.594 5.506 5.581 858,822 -0.05(-0.91%)
Jul 09, 2014 5.607 5.639 5.594 5.632 721,760 +0.03(+0.46%)
Jul 08, 2014 5.639 5.639 5.581 5.607 1,685,291 -0.08(-1.46%)
Jul 07, 2014 5.671 5.696 5.645 5.690 1,831,924 -0.08(-1.44%)
Jul 03, 2014 5.709 5.773 5.773 5.773 1,298,171 +0.16(+2.85%)
Jul 02, 2014 5.639 5.658 5.613 5.613 1,561,102 -0.03(-0.57%)
Jul 01, 2014 5.626 5.664 5.620 5.645 1,533,104 +0.03(+0.57%)
Jun 30, 2014 5.575 5.620 5.568 5.613 1,624,506 +0.04(+0.69%)
Jun 27, 2014 5.568 5.581 5.549 5.575 762,861 -0.01(-0.23%)
Jun 26, 2014 5.568 5.600 5.524 5.588 1,444,152 -0.04(-0.80%)
Jun 25, 2014 5.594 5.658 5.575 5.632 960,512 -0.01(-0.11%)
Jun 24, 2014 5.684 5.703 5.639 5.639 1,148,862 -0.04(-0.68%)
Jun 23, 2014 5.684 5.684 5.658 5.677 530,581 -0.06(-1.11%)
Jun 20, 2014 5.754 5.780 5.716 5.741 1,233,261 -0.01(-0.22%)
Jun 19, 2014 5.786 5.805 5.748 5.754 833,795 -0.05(-0.88%)
Jun 18, 2014 5.780 5.812 5.741 5.805 3,799,828 +0.18(+3.19%)
Jun 17, 2014 5.556 5.639 5.543 5.626 824,558 +0.06(+1.15%)
Jun 16, 2014 5.549 5.588 5.543 5.562 939,937 -0.02(-0.34%)
Jun 13, 2014 5.575 5.594 5.556 5.581 1,993,854 -0.01(-0.11%)
Jun 12, 2014 5.632 5.642 5.588 5.588 1,337,422 -0.09(-1.58%)
Jun 11, 2014 5.674 5.696 5.652 5.677 805,316 -0.03(-0.56%)
Jun 10, 2014 5.690 5.722 5.671 5.709 889,680 -0.06(-1.00%)
Jun 06, 2014 5.741 5.767 5.716 5.767 1,124,386 +0.03(+0.45%)
Jun 05, 2014 5.709 5.748 5.684 5.741 1,360,962 +0.05(+0.90%)
Jun 04, 2014 5.607 5.690 5.600 5.690 1,264,994 +0.09(+1.60%)
Jun 03, 2014 5.588 5.607 5.575 5.600 917,706 +0.01(+0.23%)
Jun 02, 2014 5.600 5.607 5.565 5.588 1,369,802 +0.01(+0.23%)
May 30, 2014 5.575 5.604 5.556 5.575 2,370,867 -0.01(-0.23%)
May 29, 2014 5.575 5.594 5.556 5.588 810,217 +0.01(+0.23%)
May 28, 2014 5.575 5.594 5.568 5.575 1,173,820 +0.01(+0.23%)
May 27, 2014 5.568 5.575 5.543 5.562 1,691,628 +0.04(+0.70%)
May 23, 2014 5.485 5.524 5.524 5.524 1,607,207 +0.04(+0.64%)
May 22, 2014 5.453 5.492 5.440 5.488 1,342,594 -0.03(-0.52%)
May 21, 2014 5.448 5.523 5.442 5.517 2,363,628 +0.10(+1.86%)
May 20, 2014 5.448 5.460 5.404 5.416 2,830,531 +0.04(+0.70%)
May 19, 2014 5.297 5.388 5.297 5.379 2,954,232 +0.07(+1.30%)
May 16, 2014 5.341 5.347 5.272 5.309 2,565,519 -0.13(-2.43%)
May 15, 2014 5.442 5.451 5.347 5.442 2,153,312 -0.03(-0.57%)
May 14, 2014 5.574 5.586 5.473 5.473 2,083,421 -0.13(-2.25%)
May 13, 2014 5.643 5.643 5.593 5.599 1,508,424 -0.05(-0.89%)
May 12, 2014 5.637 5.655 5.624 5.649 763,331 +0.04(+0.67%)
May 09, 2014 5.618 5.637 5.586 5.611 1,106,659 -0.06(-1.11%)
May 08, 2014 5.662 5.725 5.649 5.674 3,483,499 +0.02(+0.33%)
May 07, 2014 5.655 5.668 5.611 5.655 1,328,635 -0.03(-0.55%)
May 06, 2014 5.681 5.744 5.662 5.687 1,342,972 -0.03(-0.55%)
May 05, 2014 5.643 5.731 5.624 5.718 2,009,631 -0.04(-0.76%)
May 02, 2014 5.750 5.781 5.734 5.762 1,256,646 +0.01(+0.22%)
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.