Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

22.40 +0.31 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2008 5.070 5.500 5.070 5.500 37,800 +0.15(+2.80%)
Jan 30, 2008 5.270 5.490 5.220 5.350 14,500 +0.07(+1.33%)
Jan 29, 2008 5.280 5.320 5.260 5.280 2,200 -0.03(-0.56%)
Jan 28, 2008 5.370 5.370 5.200 5.310 4,000 -0.02(-0.38%)
Jan 25, 2008 5.250 5.470 5.180 5.330 29,200 +0.22(+4.31%)
Jan 24, 2008 5.050 5.280 5.020 5.110 5,100 +0.16(+3.23%)
Jan 23, 2008 5.050 5.080 4.780 4.950 17,000 -0.21(-4.07%)
Jan 22, 2008 5.010 5.190 4.750 5.160 19,000 -0.10(-1.90%)
Jan 21, 2008 5.350 5.450 5.180 5.260 0 +0.00(+0.00%)
Jan 18, 2008 5.350 5.450 5.180 5.260 18,300 -0.02(-0.38%)
Jan 17, 2008 5.600 5.690 5.260 5.280 17,200 -0.29(-5.21%)
Jan 16, 2008 5.430 5.640 5.430 5.570 25,100 +0.19(+3.53%)
Jan 15, 2008 5.600 5.690 5.380 5.380 20,000 -0.14(-2.54%)
Jan 14, 2008 5.970 5.970 5.510 5.520 24,000 -0.20(-3.50%)
Jan 11, 2008 5.840 5.840 5.720 5.720 2,800 -0.13(-2.22%)
Jan 10, 2008 5.660 5.970 5.640 5.850 16,400 +0.13(+2.27%)
Jan 09, 2008 5.640 5.770 5.640 5.720 16,500 +0.16(+2.88%)
Jan 08, 2008 5.900 5.900 5.550 5.560 31,300 -0.24(-4.14%)
Jan 07, 2008 5.830 5.830 5.650 5.800 7,000 +0.10(+1.75%)
Jan 04, 2008 5.800 5.880 5.700 5.700 11,726 +0.00(+0.00%)
Jan 03, 2008 5.990 5.990 5.660 5.700 18,600 -0.26(-4.36%)
Jan 02, 2008 5.940 5.990 5.940 5.960 20,700 -0.01(-0.17%)
Jan 01, 2008 5.890 5.990 5.860 5.970 0 +0.00(+0.00%)
Dec 31, 2007 5.890 5.990 5.860 5.970 18,700 +0.16(+2.75%)
Dec 28, 2007 5.960 5.960 5.750 5.810 21,500 -0.09(-1.53%)
Dec 27, 2007 5.840 5.960 5.750 5.900 25,200 +0.21(+3.69%)
Dec 26, 2007 5.910 5.910 5.690 5.690 9,400 -0.18(-3.07%)
Dec 24, 2007 5.690 5.930 5.690 5.870 10,700 -0.12(-2.00%)
Dec 21, 2007 5.840 5.990 5.730 5.990 41,400 +0.21(+3.63%)
Dec 20, 2007 5.620 5.790 5.430 5.780 32,000 +0.16(+2.85%)
Dec 19, 2007 5.800 5.800 5.280 5.620 197,700 -0.21(-3.60%)
Dec 18, 2007 5.650 5.830 5.550 5.830 14,700 +0.14(+2.46%)
Dec 17, 2007 5.500 5.840 5.500 5.690 21,000 +0.16(+2.89%)
Dec 14, 2007 5.500 5.730 5.400 5.530 23,500 -0.05(-0.90%)
Dec 13, 2007 5.460 5.610 5.420 5.580 14,100 +0.18(+3.33%)
Dec 12, 2007 5.840 5.840 5.340 5.400 60,100 -0.15(-2.70%)
Dec 11, 2007 5.950 5.950 5.550 5.550 31,400 -0.23(-3.98%)
Dec 10, 2007 5.890 5.890 5.750 5.780 17,674 -0.11(-1.87%)
Dec 07, 2007 5.700 5.890 5.670 5.890 18,300 +0.16(+2.79%)
Dec 06, 2007 5.730 5.870 5.460 5.730 40,100 +0.10(+1.78%)
Dec 05, 2007 5.790 5.940 5.630 5.630 30,400 -0.21(-3.60%)
Dec 04, 2007 6.060 6.060 5.250 5.840 47,050 -0.16(-2.67%)
Dec 03, 2007 5.470 6.000 5.400 6.000 183,800 +0.60(+11.11%)
Nov 30, 2007 6.000 6.050 5.300 5.400 649,900 -0.59(-9.85%)
Nov 29, 2007 6.200 6.200 5.970 5.990 18,600 -0.06(-0.99%)
Nov 28, 2007 5.910 6.100 5.910 6.050 10,800 +0.19(+3.24%)
Nov 27, 2007 5.850 6.100 5.850 5.860 23,700 +0.02(+0.34%)
Nov 26, 2007 6.010 6.090 5.820 5.840 17,440 -0.24(-3.95%)
Nov 23, 2007 6.230 6.300 6.040 6.080 14,300 -0.04(-0.65%)
Nov 21, 2007 6.100 6.220 6.040 6.120 16,600 +0.01(+0.16%)
Nov 20, 2007 6.200 6.240 6.030 6.110 16,000 -0.14(-2.24%)
Nov 19, 2007 6.300 6.300 6.200 6.250 20,200 +0.05(+0.81%)
Nov 16, 2007 6.250 6.280 6.200 6.200 12,600 -0.05(-0.80%)
Nov 15, 2007 6.600 6.600 5.958 6.250 28,100 -0.18(-2.80%)
Nov 14, 2007 6.440 6.630 6.430 6.430 9,500 -0.02(-0.31%)
Nov 13, 2007 6.460 6.520 6.430 6.450 11,700 +0.00(+0.00%)
Nov 12, 2007 6.450 6.530 6.430 6.450 20,600 +0.10(+1.57%)
Nov 09, 2007 6.450 6.499 6.331 6.350 16,500 -0.06(-0.94%)
Nov 08, 2007 6.450 6.600 6.400 6.410 45,600 -0.12(-1.84%)
Nov 07, 2007 6.650 6.739 6.500 6.530 10,500 -0.24(-3.55%)
Nov 06, 2007 6.390 6.800 6.390 6.770 8,400 +0.36(+5.63%)
Nov 05, 2007 6.510 6.670 6.390 6.409 66,450 -0.20(-3.03%)
Nov 02, 2007 6.700 6.800 6.600 6.610 30,800 -0.14(-2.07%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.