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 )

6.270 +0.030 (+0.48%)
Streaming Delayed Price Updated: 1:56 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 30, 2005 9.076 9.110 9.036 9.041 1,114,033 +0.05(+0.57%)
Nov 29, 2005 8.996 9.064 8.955 8.990 938,455 -0.01(-0.06%)
Nov 28, 2005 9.018 9.018 8.932 8.996 1,149,638 +0.12(+1.36%)
Nov 25, 2005 8.955 8.955 8.852 8.875 435,804 -0.14(-1.53%)
Nov 23, 2005 8.932 9.041 8.921 9.013 649,954 +0.03(+0.32%)
Nov 22, 2005 8.852 9.024 8.824 8.984 745,423 +0.06(+0.64%)
Nov 21, 2005 8.910 8.938 8.858 8.927 701,616 +0.00(+0.00%)
Nov 18, 2005 8.904 8.938 8.835 8.927 694,809 +0.04(+0.45%)
Nov 17, 2005 8.784 8.892 8.766 8.887 898,138 +0.09(+0.98%)
Nov 16, 2005 8.824 8.829 8.772 8.801 757,466 -0.07(-0.78%)
Nov 15, 2005 8.887 8.932 8.841 8.869 1,631,344 -0.14(-1.53%)
Nov 14, 2005 9.024 9.041 8.967 9.007 903,199 -0.05(-0.51%)
Nov 11, 2005 9.030 9.070 9.013 9.053 652,747 +0.07(+0.83%)
Nov 10, 2005 8.950 9.013 8.869 8.978 800,400 +0.18(+2.08%)
Nov 09, 2005 8.778 8.841 8.738 8.795 693,238 -0.05(-0.58%)
Nov 08, 2005 8.852 8.881 8.818 8.847 465,998 -0.05(-0.52%)
Nov 07, 2005 8.812 8.910 8.829 8.892 621,331 +0.09(+0.98%)
Nov 04, 2005 8.881 8.904 8.738 8.806 861,661 -0.05(-0.58%)
Nov 03, 2005 8.927 8.950 8.852 8.858 1,046,839 -0.02(-0.19%)
Nov 02, 2005 8.709 8.910 8.709 8.875 1,078,603 +0.16(+1.84%)
Nov 01, 2005 8.720 8.732 8.663 8.715 701,790 +0.04(+0.46%)
Oct 31, 2005 8.657 8.680 8.623 8.675 963,238 +0.05(+0.60%)
Oct 28, 2005 8.594 8.629 8.537 8.623 1,039,857 +0.07(+0.80%)
Oct 27, 2005 8.606 8.629 8.537 8.554 1,344,066 -0.03(-0.33%)
Oct 26, 2005 8.640 8.680 8.572 8.583 1,626,807 -0.06(-0.73%)
Oct 25, 2005 8.663 8.703 8.606 8.646 692,715 -0.03(-0.40%)
Oct 24, 2005 8.583 8.680 8.572 8.680 685,384 +0.14(+1.61%)
Oct 21, 2005 8.594 8.612 8.486 8.543 1,014,201 +0.03(+0.40%)
Oct 20, 2005 8.600 8.612 8.486 8.508 1,396,600 -0.23(-2.62%)
Oct 19, 2005 8.549 8.738 8.531 8.738 903,723 +0.14(+1.60%)
Oct 18, 2005 8.594 8.657 8.577 8.600 927,285 +0.01(+0.07%)
Oct 17, 2005 8.468 8.652 8.445 8.594 860,788 +0.02(+0.20%)
Oct 14, 2005 8.520 8.617 8.463 8.577 899,360 +0.18(+2.11%)
Oct 13, 2005 8.296 8.411 8.285 8.400 578,222 +0.05(+0.55%)
Oct 12, 2005 8.405 8.440 8.296 8.354 661,299 -0.03(-0.41%)
Oct 11, 2005 8.486 8.497 8.382 8.388 721,163 -0.10(-1.15%)
Oct 10, 2005 8.549 8.554 8.468 8.486 653,445 -0.07(-0.87%)
Oct 07, 2005 8.617 8.617 8.526 8.560 585,552 +0.02(+0.27%)
Oct 06, 2005 8.537 8.606 8.497 8.537 1,103,038 +0.07(+0.88%)
Oct 05, 2005 8.594 8.600 8.457 8.463 627,789 -0.06(-0.74%)
Oct 04, 2005 8.537 8.635 8.520 8.526 628,487 -0.01(-0.07%)
Oct 03, 2005 8.491 8.543 8.474 8.531 631,454 -0.01(-0.07%)
Sep 30, 2005 8.508 8.577 8.491 8.537 698,998 +0.01(+0.07%)
Sep 29, 2005 8.405 8.531 8.371 8.531 827,278 +0.14(+1.64%)
Sep 28, 2005 8.377 8.411 8.360 8.394 966,380 +0.11(+1.31%)
Sep 27, 2005 8.274 8.319 8.245 8.285 1,155,921 +0.20(+2.48%)
Sep 26, 2005 8.067 8.159 8.044 8.085 923,445 +0.13(+1.66%)
Sep 23, 2005 7.953 7.987 7.907 7.953 828,849 -0.07(-0.86%)
Sep 22, 2005 7.976 8.027 7.936 8.021 1,048,933 -0.06(-0.78%)
Sep 21, 2005 8.136 8.165 8.056 8.085 579,793 -0.05(-0.63%)
Sep 20, 2005 8.239 8.274 8.136 8.136 582,760 -0.06(-0.77%)
Sep 19, 2005 8.228 8.228 8.170 8.199 673,516 -0.10(-1.17%)
Sep 16, 2005 8.228 8.302 8.211 8.296 927,110 +0.18(+2.19%)
Sep 15, 2005 8.102 8.165 8.102 8.119 1,191,176 -0.02(-0.28%)
Sep 14, 2005 8.153 8.205 8.130 8.142 1,932,760 -0.02(-0.28%)
Sep 13, 2005 8.205 8.205 8.142 8.165 749,961 -0.09(-1.04%)
Sep 12, 2005 8.279 8.302 8.233 8.251 719,243 -0.15(-1.84%)
Sep 09, 2005 8.360 8.423 8.360 8.405 461,984 +0.07(+0.89%)
Sep 08, 2005 8.325 8.360 8.314 8.331 638,610 -0.07(-0.82%)
Sep 07, 2005 8.354 8.423 8.337 8.400 831,292 +0.08(+0.96%)
Sep 06, 2005 8.268 8.354 8.256 8.319 1,097,802 +0.22(+2.69%)
Sep 02, 2005 8.085 8.142 8.079 8.102 544,363 -0.04(-0.49%)
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.