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 (%)
Sep 30, 2009 4.602 4.635 4.505 4.581 1,491,904 +0.10(+2.17%)
Sep 29, 2009 4.499 4.543 4.462 4.483 1,122,608 -0.01(-0.12%)
Sep 28, 2009 4.397 4.499 4.391 4.489 631,709 +0.14(+3.11%)
Sep 25, 2009 4.386 4.429 4.299 4.353 1,147,316 -0.04(-0.99%)
Sep 24, 2009 4.592 4.619 4.342 4.397 2,072,477 -0.06(-1.46%)
Sep 23, 2009 4.581 4.630 4.462 4.462 1,006,787 -0.10(-2.25%)
Sep 22, 2009 4.581 4.592 4.538 4.564 696,883 +0.12(+2.68%)
Sep 21, 2009 4.413 4.494 4.397 4.445 1,270,768 -0.07(-1.56%)
Sep 18, 2009 4.505 4.527 4.440 4.516 1,146,348 +0.06(+1.34%)
Sep 17, 2009 4.435 4.532 4.413 4.456 1,042,289 +0.03(+0.61%)
Sep 16, 2009 4.456 4.505 4.391 4.429 1,892,046 +0.21(+5.01%)
Sep 15, 2009 4.175 4.234 4.120 4.218 949,211 +0.10(+2.37%)
Sep 14, 2009 3.996 4.120 3.996 4.120 714,899 +0.00(+0.00%)
Sep 11, 2009 4.175 4.185 4.083 4.120 731,994 -0.10(-2.44%)
Sep 10, 2009 4.142 4.234 4.105 4.223 821,143 +0.10(+2.50%)
Sep 09, 2009 4.066 4.142 4.045 4.120 970,390 +0.05(+1.33%)
Sep 08, 2009 4.066 4.074 4.001 4.066 1,011,803 +0.16(+4.02%)
Sep 04, 2009 3.850 3.931 3.817 3.909 975,272 +0.10(+2.56%)
Sep 03, 2009 3.855 3.877 3.747 3.812 1,430,693 +0.11(+3.07%)
Sep 02, 2009 3.671 3.763 3.644 3.698 1,715,492 -0.13(-3.39%)
Sep 01, 2009 3.980 4.066 3.812 3.828 1,447,850 -0.25(-6.23%)
Aug 31, 2009 4.039 4.083 4.018 4.083 831,225 -0.03(-0.79%)
Aug 28, 2009 4.202 4.207 4.061 4.115 961,847 -0.05(-1.30%)
Aug 27, 2009 4.126 4.185 4.018 4.169 985,071 -0.03(-0.65%)
Aug 26, 2009 4.196 4.218 4.131 4.196 1,125,428 +0.03(+0.65%)
Aug 25, 2009 4.234 4.256 4.163 4.169 1,395,855 +0.08(+1.99%)
Aug 24, 2009 4.175 4.213 4.083 4.088 1,044,411 -0.06(-1.44%)
Aug 21, 2009 4.099 4.158 4.088 4.148 1,745,910 +0.15(+3.79%)
Aug 20, 2009 3.985 4.028 3.969 3.996 1,164,854 -0.01(-0.14%)
Aug 19, 2009 3.936 4.051 3.920 4.001 1,535,145 +0.00(+0.00%)
Aug 18, 2009 3.871 4.007 3.871 4.001 1,281,070 +0.16(+4.23%)
Aug 17, 2009 3.871 3.877 3.785 3.839 1,831,317 -0.24(-5.84%)
Aug 14, 2009 4.099 4.104 3.980 4.077 2,417,998 -0.09(-2.21%)
Aug 13, 2009 4.120 4.203 4.077 4.169 3,272,373 -0.28(-6.21%)
Aug 12, 2009 4.207 4.451 4.191 4.445 1,448,785 +0.22(+5.26%)
Aug 11, 2009 4.229 4.299 4.202 4.223 2,344,701 -0.29(-6.47%)
Aug 10, 2009 4.456 4.570 4.440 4.516 1,006,586 +0.01(+0.24%)
Aug 07, 2009 4.516 4.564 4.456 4.505 1,776,598 +0.12(+2.72%)
Aug 06, 2009 4.424 4.445 4.321 4.386 1,393,129 +0.05(+1.25%)
Aug 05, 2009 4.375 4.375 4.218 4.332 1,476,405 +0.05(+1.27%)
Aug 04, 2009 4.261 4.310 4.218 4.277 1,174,258 +0.03(+0.64%)
Aug 03, 2009 4.185 4.277 4.164 4.250 1,394,753 +0.24(+5.94%)
Jul 31, 2009 3.920 4.023 3.871 4.012 1,502,402 +0.21(+5.56%)
Jul 30, 2009 3.769 3.865 3.736 3.801 1,441,008 +0.15(+4.00%)
Jul 29, 2009 3.698 3.709 3.617 3.655 1,117,803 +0.02(+0.45%)
Jul 28, 2009 3.633 3.687 3.530 3.639 1,167,722 -0.15(-3.86%)
Jul 27, 2009 3.839 3.861 3.747 3.785 1,425,365 +0.06(+1.60%)
Jul 24, 2009 3.709 3.770 3.666 3.725 1,625 -0.01(-0.15%)
Jul 23, 2009 3.595 3.779 3.595 3.731 1,962,682 +0.21(+5.84%)
Jul 22, 2009 3.476 3.583 3.471 3.525 810,460 -0.03(-0.91%)
Jul 21, 2009 3.655 3.671 3.498 3.557 1,227,012 -0.01(-0.30%)
Jul 20, 2009 3.536 3.574 3.519 3.568 903,233 +0.17(+4.94%)
Jul 17, 2009 3.422 3.449 3.368 3.400 799,593 -0.04(-1.26%)
Jul 16, 2009 3.427 3.476 3.365 3.444 1,113,353 +0.10(+3.08%)
Jul 15, 2009 3.254 3.379 3.254 3.341 1,095,191 +0.28(+9.01%)
Jul 14, 2009 3.108 3.130 3.048 3.065 646,689 +0.03(+1.07%)
Jul 13, 2009 2.940 3.048 2.936 3.032 802,005 +0.20(+7.07%)
Jul 10, 2009 2.816 2.881 2.778 2.832 1,077,578 -0.12(-4.21%)
Jul 09, 2009 2.989 2.989 2.924 2.956 939,939 +0.06(+2.25%)
Jul 08, 2009 2.967 2.967 2.816 2.891 1,569,622 -0.06(-2.02%)
Jul 07, 2009 3.086 3.108 2.940 2.951 951,272 -0.17(-5.55%)
Jul 06, 2009 3.086 3.124 3.038 3.124 934,947 -0.15(-4.47%)
Jul 02, 2009 3.330 3.335 3.200 3.270 976,858 -0.17(-4.88%)
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.