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 )

21.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2003 1.489 1.489 1.471 1.471 25,676 +0.01(+0.95%)
Oct 30, 2003 1.498 1.498 1.466 1.457 138,608 -0.04(-2.46%)
Oct 29, 2003 1.457 1.535 1.457 1.494 145,571 +0.05(+3.17%)
Oct 28, 2003 1.484 1.521 1.443 1.448 44,824 -0.03(-2.17%)
Oct 27, 2003 1.471 1.480 1.471 1.480 6,092 +0.01(+0.62%)
Oct 24, 2003 1.415 1.494 1.415 1.471 47,653 +0.03(+1.91%)
Oct 23, 2003 1.484 1.517 1.438 1.443 72,024 -0.07(-4.85%)
Oct 22, 2003 1.521 1.526 1.512 1.517 21,759 -0.02(-1.49%)
Oct 21, 2003 1.563 1.563 1.471 1.540 173,205 +0.05(+3.08%)
Oct 20, 2003 1.471 1.494 1.452 1.494 12,838 +0.00(+0.31%)
Oct 17, 2003 1.489 1.489 1.489 1.489 12,620 -0.02(-1.22%)
Oct 16, 2003 1.517 1.521 1.480 1.507 130,121 +0.01(+0.61%)
Oct 15, 2003 1.576 1.576 1.498 1.498 43,083 -0.08(-4.96%)
Oct 14, 2003 1.576 1.576 1.576 1.576 4,351 +0.01(+0.88%)
Oct 13, 2003 1.590 1.590 1.586 1.563 11,967 -0.03(-1.73%)
Oct 10, 2003 1.604 1.608 1.586 1.590 16,754 -0.01(-0.86%)
Oct 09, 2003 1.567 1.641 1.567 1.604 227,822 +0.06(+4.18%)
Oct 08, 2003 1.512 1.540 1.512 1.540 57,009 +0.03(+1.82%)
Oct 07, 2003 1.503 1.512 1.471 1.512 177,340 +0.01(+0.61%)
Oct 06, 2003 1.489 1.521 1.475 1.503 46,347 +0.00(+0.00%)
Oct 03, 2003 1.530 1.530 1.484 1.503 228,257 -0.02(-1.51%)
Oct 02, 2003 1.512 1.512 1.512 1.526 8,486 +0.03(+1.84%)
Oct 01, 2003 1.494 1.494 1.494 1.498 42,213 +0.04(+2.84%)
Sep 30, 2003 1.448 1.448 1.448 1.457 145,353 -0.04(-2.46%)
Sep 29, 2003 1.448 1.494 1.448 1.494 60,491 +0.05(+3.17%)
Sep 26, 2003 1.434 1.434 1.434 1.448 114,237 -0.02(-1.56%)
Sep 25, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Sep 24, 2003 1.388 1.471 1.388 1.471 25,023 +0.04(+2.56%)
Sep 23, 2003 1.356 1.434 1.356 1.434 209,979 +0.01(+0.65%)
Sep 22, 2003 1.471 1.471 1.379 1.425 125,987 -0.02(-1.59%)
Sep 19, 2003 1.475 1.503 1.448 1.448 128,381 -0.03(-1.87%)
Sep 18, 2003 1.475 1.475 1.475 1.475 4,787 -0.03(-1.83%)
Sep 17, 2003 1.494 1.507 1.471 1.503 227,169 -0.03(-2.10%)
Sep 16, 2003 1.448 1.535 1.448 1.535 125,334 +0.06(+4.05%)
Sep 15, 2003 1.471 1.489 1.411 1.475 470,441 +0.05(+3.55%)
Sep 12, 2003 1.489 1.489 1.425 1.425 15,231 -0.06(-4.32%)
Sep 11, 2003 1.379 1.489 1.379 1.489 108,144 +0.16(+11.72%)
Sep 10, 2003 1.287 1.392 1.287 1.333 80,945 +0.00(+0.00%)
Sep 09, 2003 1.347 1.347 1.319 1.333 27,634 -0.05(-3.65%)
Sep 08, 2003 1.374 1.388 1.374 1.383 9,574 +0.00(+0.33%)
Sep 05, 2003 1.324 1.379 1.324 1.379 23,282 +0.05(+3.45%)
Sep 04, 2003 1.356 1.365 1.314 1.333 62,232 -0.03(-2.03%)
Sep 03, 2003 1.365 1.370 1.333 1.360 82,903 +0.04(+2.78%)
Sep 02, 2003 1.333 1.370 1.310 1.324 79,204 +0.00(+0.00%)
Aug 29, 2003 1.301 1.324 1.296 1.324 37,643 +0.00(+0.35%)
Aug 28, 2003 1.314 1.370 1.287 1.319 207,150 +0.01(+0.70%)
Aug 27, 2003 1.278 1.351 1.241 1.310 54,616 +0.08(+6.34%)
Aug 26, 2003 1.190 1.232 1.190 1.232 75,070 +0.06(+4.69%)
Aug 25, 2003 1.177 1.218 1.163 1.177 83,991 +0.03(+2.40%)
Aug 22, 2003 1.195 1.236 1.149 1.149 88,778 -0.02(-1.96%)
Aug 21, 2003 1.227 1.245 1.149 1.172 230,215 -0.06(-4.85%)
Aug 20, 2003 1.158 1.356 1.158 1.232 107,927 +0.01(+1.13%)
Aug 19, 2003 1.374 1.379 1.218 1.218 114,455 -0.17(-11.96%)
Aug 18, 2003 1.356 1.383 1.337 1.383 29,157 +0.01(+0.67%)
Aug 15, 2003 1.374 1.379 1.365 1.374 49,394 +0.00(+0.00%)
Aug 14, 2003 1.333 1.392 1.333 1.374 92,042 -0.00(-0.33%)
Aug 13, 2003 1.264 1.379 1.264 1.379 53,963 +0.09(+7.14%)
Aug 12, 2003 1.324 1.324 1.264 1.287 110,973 -0.04(-2.78%)
Aug 11, 2003 1.379 1.379 1.324 1.324 45,912 -0.02(-1.37%)
Aug 08, 2003 1.324 1.351 1.310 1.342 44,171 +0.01(+1.04%)
Aug 07, 2003 1.342 1.342 1.310 1.328 28,940 -0.00(-0.35%)
Aug 06, 2003 1.333 1.374 1.324 1.333 21,106 -0.01(-1.02%)
Aug 05, 2003 1.351 1.356 1.324 1.347 25,023 -0.01(-0.68%)
Aug 04, 2003 1.333 1.379 1.319 1.356 28,504 +0.02(+1.72%)
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.