Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.100 (-1.60%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2009 4.033 4.139 3.983 4.128 1,460,299 +0.22(+5.56%)
Jul 30, 2009 3.877 3.976 3.844 3.911 1,400,626 +0.15(+4.00%)
Jul 29, 2009 3.805 3.816 3.721 3.760 1,086,478 +0.02(+0.45%)
Jul 28, 2009 3.738 3.794 3.632 3.743 1,134,998 -0.15(-3.86%)
Jul 27, 2009 3.950 3.972 3.855 3.894 1,385,421 +0.06(+1.60%)
Jul 24, 2009 3.816 3.878 3.771 3.833 1,579 -0.01(-0.15%)
Jul 23, 2009 3.699 3.888 3.699 3.838 1,907,681 +0.21(+5.84%)
Jul 22, 2009 3.576 3.686 3.571 3.627 787,748 -0.03(-0.91%)
Jul 21, 2009 3.760 3.777 3.599 3.660 1,192,627 -0.01(-0.30%)
Jul 20, 2009 3.638 3.677 3.621 3.671 877,921 +0.17(+4.94%)
Jul 17, 2009 3.521 3.549 3.465 3.498 777,186 -0.04(-1.26%)
Jul 16, 2009 3.526 3.576 3.462 3.543 1,082,154 +0.11(+3.08%)
Jul 15, 2009 3.348 3.476 3.348 3.437 1,064,500 +0.28(+9.01%)
Jul 14, 2009 3.198 3.220 3.136 3.153 628,566 +0.03(+1.07%)
Jul 13, 2009 3.025 3.136 3.020 3.120 779,530 +0.21(+7.07%)
Jul 10, 2009 2.897 2.964 2.858 2.913 1,047,380 -0.13(-4.21%)
Jul 09, 2009 3.075 3.075 3.008 3.042 913,599 +0.07(+2.25%)
Jul 08, 2009 3.053 3.053 2.897 2.975 1,525,636 -0.06(-2.02%)
Jul 07, 2009 3.175 3.197 3.025 3.036 924,614 -0.18(-5.55%)
Jul 06, 2009 3.175 3.214 3.125 3.214 908,747 -0.15(-4.47%)
Jul 02, 2009 3.426 3.432 3.292 3.365 949,483 -0.17(-4.88%)
Jul 01, 2009 3.521 3.598 3.510 3.537 967,781 +0.11(+3.08%)
Jun 30, 2009 3.510 3.510 3.376 3.432 1,651,646 +0.03(+0.98%)
Jun 29, 2009 3.342 3.415 3.331 3.398 759,355 +0.07(+2.01%)
Jun 26, 2009 3.337 3.359 3.281 3.331 1,086,291 +0.04(+1.18%)
Jun 25, 2009 3.147 3.292 3.136 3.292 3,067,107 +0.14(+4.60%)
Jun 24, 2009 3.147 3.242 3.131 3.147 1,374,167 +0.16(+5.41%)
Jun 23, 2009 3.025 3.097 2.913 2.986 2,356,421 -0.03(-0.92%)
Jun 22, 2009 3.108 3.114 2.986 3.014 2,015,321 -0.47(-13.44%)
Jun 19, 2009 3.309 3.482 3.231 3.482 1,301,169 +0.22(+6.66%)
Jun 18, 2009 3.186 3.320 3.159 3.264 1,920,090 +0.18(+5.97%)
Jun 17, 2009 3.125 3.147 3.008 3.081 1,640,321 -0.07(-2.12%)
Jun 16, 2009 3.292 3.309 3.147 3.147 1,325,003 -0.23(-6.77%)
Jun 15, 2009 3.476 3.476 3.315 3.376 1,380,301 -0.30(-8.18%)
Jun 12, 2009 3.660 3.710 3.638 3.677 846,364 -0.02(-0.60%)
Jun 11, 2009 3.682 3.794 3.671 3.699 938,307 +0.02(+0.45%)
Jun 10, 2009 3.777 3.788 3.604 3.682 1,042,589 -0.07(-1.78%)
Jun 09, 2009 3.716 3.760 3.665 3.749 677,997 +0.08(+2.28%)
Jun 08, 2009 3.643 3.682 3.576 3.665 637,285 -0.03(-0.75%)
Jun 05, 2009 3.855 3.872 3.677 3.693 1,035,471 -0.04(-1.19%)
Jun 04, 2009 3.565 3.738 3.526 3.738 930,514 +0.21(+5.84%)
Jun 03, 2009 3.565 3.576 3.465 3.532 931,916 -0.17(-4.66%)
Jun 02, 2009 3.549 3.704 3.537 3.704 1,970,777 +0.11(+3.10%)
Jun 01, 2009 3.549 3.621 3.537 3.593 838,301 +0.10(+2.87%)
May 29, 2009 3.537 3.560 3.393 3.493 954,625 -0.04(-1.10%)
May 28, 2009 3.532 3.554 3.404 3.532 905,368 +0.05(+1.44%)
May 27, 2009 3.587 3.627 3.459 3.482 1,894,286 -0.15(-4.14%)
May 26, 2009 3.381 3.654 3.381 3.632 963,370 +0.12(+3.33%)
May 22, 2009 3.604 3.615 3.510 3.515 961,126 +0.03(+0.96%)
May 21, 2009 3.432 3.554 3.432 3.482 1,319,249 -0.05(-1.42%)
May 20, 2009 3.604 3.665 3.498 3.532 1,394,772 -0.02(-0.63%)
May 19, 2009 3.482 3.632 3.459 3.554 1,707,168 +0.04(+1.27%)
May 18, 2009 3.303 3.510 3.298 3.510 1,652,307 +0.48(+16.02%)
May 15, 2009 3.131 3.186 2.997 3.025 1,015,890 -0.06(-1.99%)
May 14, 2009 3.108 3.159 3.075 3.086 1,353,310 +0.14(+4.73%)
May 13, 2009 2.986 3.003 2.902 2.947 1,953,596 -0.49(-14.26%)
May 12, 2009 3.420 3.448 3.287 3.437 1,278,814 +0.06(+1.82%)
May 11, 2009 3.471 3.482 3.376 3.376 1,688,550 -0.46(-11.92%)
May 08, 2009 3.587 3.833 3.482 3.833 2,091,442 +0.58(+17.81%)
May 07, 2009 3.365 3.409 3.147 3.253 2,624,743 -0.06(-1.85%)
May 06, 2009 3.214 3.326 3.108 3.315 3,105,062 +0.08(+2.59%)
May 05, 2009 3.159 3.298 3.092 3.231 2,822,431 -0.11(-3.33%)
May 04, 2009 3.188 3.342 3.186 3.342 3,762,996 +0.52(+18.34%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.