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 )

6.120 -0.070 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2013 4.024 4.055 4.006 4.006 903,281 -0.02(-0.45%)
Jan 30, 2013 4.024 4.049 4.012 4.024 460,642 -0.01(-0.15%)
Jan 29, 2013 4.012 4.037 4.012 4.030 661,824 -0.02(-0.45%)
Jan 28, 2013 4.061 4.061 4.012 4.049 645,053 +0.02(+0.60%)
Jan 25, 2013 4.000 4.024 3.976 4.024 521,390 +0.07(+1.83%)
Jan 24, 2013 3.928 3.958 3.916 3.952 974,460 +0.05(+1.24%)
Jan 23, 2013 3.885 3.904 3.861 3.904 996,491 -0.09(-2.27%)
Jan 22, 2013 3.952 4.000 3.940 3.994 730,898 -0.02(-0.60%)
Jan 18, 2013 3.988 4.024 3.964 4.018 411,940 +0.01(+0.30%)
Jan 17, 2013 4.000 4.018 3.970 4.006 548,601 +0.05(+1.38%)
Jan 16, 2013 3.928 3.973 3.916 3.952 637,919 -0.09(-2.24%)
Jan 15, 2013 4.000 4.049 4.000 4.043 776,682 -0.04(-1.04%)
Jan 14, 2013 4.085 4.091 4.049 4.085 814,844 +0.03(+0.75%)
Jan 11, 2013 4.043 4.067 4.018 4.055 561,682 +0.02(+0.60%)
Jan 10, 2013 4.018 4.037 3.976 4.030 653,948 +0.05(+1.37%)
Jan 09, 2013 3.982 4.012 3.964 3.976 625,782 +0.01(+0.30%)
Jan 08, 2013 3.982 4.000 3.934 3.964 814,038 -0.07(-1.65%)
Jan 07, 2013 4.018 4.037 4.006 4.030 1,066,318 +0.02(+0.45%)
Jan 04, 2013 3.934 4.024 3.934 4.012 1,111,799 +0.09(+2.31%)
Jan 03, 2013 3.934 3.952 3.910 3.922 648,964 -0.01(-0.31%)
Jan 02, 2013 3.940 3.946 3.898 3.934 1,405,958 +0.05(+1.24%)
Dec 31, 2012 3.771 3.898 3.734 3.885 898,945 +0.11(+3.04%)
Dec 28, 2012 3.771 3.795 3.765 3.771 665,374 -0.07(-1.73%)
Dec 27, 2012 3.867 3.879 3.789 3.837 672,614 +0.03(+0.79%)
Dec 26, 2012 3.807 3.843 3.789 3.807 633,856 +0.00(+0.00%)
Dec 24, 2012 3.807 3.855 3.807 3.807 417,906 -0.03(-0.79%)
Dec 21, 2012 3.789 3.837 3.789 3.837 1,342,912 -0.07(-1.85%)
Dec 20, 2012 3.885 3.922 3.867 3.910 1,260,975 +0.10(+2.54%)
Dec 19, 2012 3.843 3.860 3.801 3.813 1,718,385 +0.04(+1.12%)
Dec 18, 2012 3.722 3.783 3.722 3.771 1,454,847 +0.10(+2.63%)
Dec 17, 2012 3.638 3.686 3.638 3.674 1,685,782 +0.01(+0.33%)
Dec 14, 2012 3.662 3.686 3.644 3.662 699,554 +0.01(+0.33%)
Dec 13, 2012 3.644 3.680 3.632 3.650 781,713 +0.02(+0.67%)
Dec 12, 2012 3.595 3.662 3.595 3.626 2,148,743 +0.03(+0.84%)
Dec 11, 2012 3.565 3.607 3.565 3.595 1,759,599 +0.03(+0.85%)
Dec 10, 2012 3.553 3.565 3.529 3.565 803,620 -0.02(-0.51%)
Dec 07, 2012 3.577 3.589 3.553 3.583 1,324,935 +0.01(+0.17%)
Dec 06, 2012 3.553 3.583 3.541 3.577 1,771,928 +0.06(+1.72%)
Dec 05, 2012 3.547 3.547 3.487 3.517 1,635,702 -0.01(-0.17%)
Dec 04, 2012 3.517 3.535 3.502 3.523 1,516,708 +0.05(+1.57%)
Nov 30, 2012 3.469 3.493 3.444 3.469 732,268 +0.01(+0.17%)
Nov 29, 2012 3.456 3.478 3.438 3.462 496,773 +0.04(+1.24%)
Nov 28, 2012 3.336 3.426 3.330 3.420 964,317 +0.05(+1.62%)
Nov 27, 2012 3.378 3.399 3.360 3.366 1,516,713 -0.04(-1.24%)
Nov 26, 2012 3.384 3.408 3.378 3.408 669,686 -0.04(-1.05%)
Nov 23, 2012 3.396 3.444 3.396 3.444 395,693 +0.14(+4.20%)
Nov 21, 2012 3.293 3.305 3.275 3.305 448,098 +0.02(+0.55%)
Nov 20, 2012 3.263 3.287 3.239 3.287 1,587,627 +0.02(+0.74%)
Nov 19, 2012 3.245 3.272 3.233 3.263 997,499 +0.11(+3.45%)
Nov 16, 2012 3.166 3.166 3.118 3.154 832,824 -0.06(-1.88%)
Nov 15, 2012 3.197 3.233 3.191 3.215 892,912 +0.00(+0.00%)
Nov 14, 2012 3.281 3.354 3.203 3.215 1,134,670 -0.01(-0.37%)
Nov 13, 2012 3.221 3.281 3.215 3.227 701,401 -0.04(-1.29%)
Nov 12, 2012 3.275 3.287 3.248 3.269 658,120 +0.04(+1.12%)
Nov 09, 2012 3.197 3.281 3.197 3.233 1,771,022 -0.12(-3.60%)
Nov 08, 2012 3.366 3.420 3.345 3.354 1,953,838 +0.02(+0.54%)
Nov 07, 2012 3.342 3.354 3.305 3.336 800,630 -0.08(-2.30%)
Nov 06, 2012 3.408 3.432 3.390 3.414 346,243 +0.04(+1.07%)
Nov 05, 2012 3.342 3.384 3.330 3.378 1,379,205 +0.02(+0.54%)
Nov 02, 2012 3.426 3.432 3.360 3.360 423,981 -0.05(-1.59%)
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.