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 )

6.255 +0.015 (+0.24%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 2, 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 28, 2003 7.584 7.676 7.584 7.630 233,054 -0.07(-0.89%)
Nov 26, 2003 7.676 7.704 7.573 7.699 496,158 +0.18(+2.44%)
Nov 25, 2003 7.573 7.584 7.441 7.516 567,262 -0.05(-0.68%)
Nov 24, 2003 7.476 7.579 7.476 7.567 833,685 +0.23(+3.12%)
Nov 21, 2003 7.275 7.338 7.269 7.338 446,717 +0.06(+0.87%)
Nov 20, 2003 7.201 7.350 7.172 7.275 677,850 -0.19(-2.53%)
Nov 19, 2003 7.378 7.464 7.338 7.464 444,096 +0.03(+0.46%)
Nov 18, 2003 7.527 7.527 7.395 7.430 746,858 -0.08(-1.07%)
Nov 17, 2003 7.544 7.544 7.384 7.510 1,136,621 -0.22(-2.89%)
Nov 14, 2003 7.825 7.848 7.704 7.733 555,906 -0.15(-1.89%)
Nov 13, 2003 7.870 7.882 7.836 7.882 517,472 +0.05(+0.66%)
Nov 12, 2003 7.727 7.870 7.722 7.830 1,007,690 +0.13(+1.63%)
Nov 11, 2003 7.722 7.762 7.664 7.704 411,601 -0.09(-1.17%)
Nov 10, 2003 7.773 7.853 7.739 7.796 1,086,307 +0.05(+0.67%)
Nov 07, 2003 7.808 7.853 7.727 7.745 1,581,766 +0.11(+1.42%)
Nov 06, 2003 7.704 7.704 7.544 7.636 891,337 -0.07(-0.97%)
Nov 05, 2003 7.722 7.756 7.596 7.710 2,399,729 -0.09(-1.10%)
Nov 04, 2003 7.808 7.842 7.756 7.796 991,617 +0.06(+0.81%)
Nov 03, 2003 7.510 7.739 7.676 7.733 993,452 +0.22(+2.97%)
Oct 31, 2003 7.498 7.550 7.470 7.510 1,183,791 +0.14(+1.86%)
Oct 30, 2003 7.281 7.464 7.372 7.372 979,213 +0.09(+1.26%)
Oct 29, 2003 7.235 7.287 7.224 7.281 497,206 +0.00(+0.00%)
Oct 28, 2003 7.155 7.292 7.144 7.281 762,756 +0.07(+0.95%)
Oct 27, 2003 7.206 7.269 7.195 7.212 410,204 +0.09(+1.20%)
Oct 24, 2003 7.149 7.218 7.069 7.126 434,313 +0.03(+0.40%)
Oct 23, 2003 7.052 7.138 7.023 7.098 401,119 -0.01(-0.16%)
Oct 22, 2003 7.172 7.212 7.081 7.109 607,095 -0.29(-3.87%)
Oct 21, 2003 7.424 7.498 7.395 7.395 667,717 +0.01(+0.08%)
Oct 20, 2003 7.332 7.401 7.264 7.390 463,838 +0.07(+1.02%)
Oct 17, 2003 7.338 7.367 7.281 7.315 735,152 -0.02(-0.31%)
Oct 16, 2003 7.298 7.367 7.292 7.338 868,451 +0.01(+0.16%)
Oct 15, 2003 7.453 7.453 7.287 7.327 688,157 -0.08(-1.08%)
Oct 14, 2003 7.355 7.390 7.287 7.407 580,540 -0.09(-1.15%)
Oct 13, 2003 7.384 7.533 7.441 7.493 519,568 +0.11(+1.47%)
Oct 10, 2003 7.367 7.413 7.355 7.384 487,423 +0.12(+1.65%)
Oct 09, 2003 7.132 7.338 7.241 7.264 815,865 +0.13(+1.85%)
Oct 08, 2003 7.155 7.206 7.040 7.132 796,473 -0.02(-0.32%)
Oct 07, 2003 7.081 7.155 7.006 7.155 855,523 -0.03(-0.40%)
Oct 06, 2003 7.338 7.201 7.155 7.184 1,003,847 -0.15(-2.11%)
Oct 03, 2003 7.201 7.350 7.201 7.338 1,241,094 +0.40(+5.78%)
Oct 02, 2003 6.903 7.012 6.880 6.937 653,216 -0.05(-0.74%)
Oct 01, 2003 6.783 7.029 6.777 6.989 772,015 +0.29(+4.36%)
Sep 30, 2003 6.812 6.812 6.640 6.697 718,381 -0.21(-3.07%)
Sep 29, 2003 6.915 6.937 6.817 6.909 552,238 +0.09(+1.34%)
Sep 26, 2003 6.817 6.857 6.743 6.817 698,814 +0.00(+0.00%)
Sep 25, 2003 6.932 6.943 6.800 6.817 994,238 -0.11(-1.57%)
Sep 24, 2003 7.144 7.144 6.909 6.926 1,079,493 -0.32(-4.42%)
Sep 23, 2003 7.218 7.269 7.149 7.247 964,014 -0.11(-1.48%)
Sep 22, 2003 7.785 7.435 7.287 7.355 1,150,947 -0.43(-5.51%)
Sep 19, 2003 7.848 7.813 7.693 7.785 597,137 -0.06(-0.80%)
Sep 18, 2003 7.756 7.865 7.733 7.848 713,839 +0.22(+2.93%)
Sep 17, 2003 7.544 7.664 7.596 7.624 706,676 +0.08(+1.06%)
Sep 16, 2003 7.476 7.556 7.407 7.544 1,002,449 +0.07(+0.92%)
Sep 15, 2003 7.561 7.567 7.470 7.476 269,742 -0.04(-0.53%)
Sep 12, 2003 7.567 7.567 7.413 7.516 629,457 -0.06(-0.83%)
Sep 11, 2003 7.487 7.642 7.487 7.579 646,578 +0.11(+1.53%)
Sep 10, 2003 7.504 7.584 7.458 7.464 502,797 -0.23(-2.98%)
Sep 09, 2003 7.693 7.750 7.670 7.693 431,692 -0.06(-0.74%)
Sep 08, 2003 7.642 7.802 7.613 7.750 823,552 +0.26(+3.44%)
Sep 05, 2003 7.527 7.596 7.476 7.493 509,610 -0.02(-0.30%)
Sep 04, 2003 7.538 7.556 7.447 7.516 995,985 +0.03(+0.38%)
Sep 03, 2003 7.407 7.556 7.390 7.487 906,013 +0.15(+2.03%)
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.