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 )

20.47 -0.63 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 2.362 2.390 2.362 2.385 211,937 +0.04(+1.76%)
Nov 29, 2004 2.344 2.362 2.307 2.344 93,783 +0.00(+0.20%)
Nov 26, 2004 2.353 2.390 2.330 2.339 7,833 -0.03(-1.36%)
Nov 24, 2004 2.362 2.385 2.339 2.371 21,977 +0.00(+0.19%)
Nov 23, 2004 2.335 2.371 2.325 2.367 127,946 +0.01(+0.39%)
Nov 22, 2004 2.358 2.358 2.335 2.358 26,764 -0.05(-1.91%)
Nov 19, 2004 2.353 2.427 2.353 2.404 67,672 +0.01(+0.38%)
Nov 18, 2004 2.367 2.394 2.330 2.394 32,204 -0.02(-0.76%)
Nov 17, 2004 2.353 2.413 2.353 2.413 124,246 +0.06(+2.74%)
Nov 16, 2004 2.339 2.367 2.339 2.348 184,303 +0.01(+0.39%)
Nov 15, 2004 2.344 2.348 2.298 2.339 172,770 -0.04(-1.55%)
Nov 12, 2004 2.371 2.390 2.330 2.376 13,055 -0.00(-0.19%)
Nov 11, 2004 2.376 2.408 2.339 2.381 63,755 -0.01(-0.38%)
Nov 10, 2004 2.459 2.459 2.390 2.390 15,884 -0.07(-2.80%)
Nov 09, 2004 2.436 2.495 2.436 2.459 37,426 +0.00(+0.00%)
Nov 08, 2004 2.500 2.528 2.436 2.459 152,099 -0.02(-0.74%)
Nov 05, 2004 2.413 2.495 2.413 2.477 75,723 +0.02(+0.75%)
Nov 04, 2004 2.528 2.528 2.436 2.459 26,981 -0.05(-1.83%)
Nov 03, 2004 2.408 2.514 2.408 2.505 179,733 +0.11(+4.81%)
Nov 02, 2004 2.399 2.445 2.362 2.390 212,590 +0.02(+0.97%)
Nov 01, 2004 2.358 2.413 2.330 2.367 159,932 +0.01(+0.59%)
Oct 29, 2004 2.381 2.431 2.298 2.353 70,718 -0.04(-1.73%)
Oct 28, 2004 2.293 2.417 2.289 2.394 341,189 +0.11(+4.83%)
Oct 27, 2004 2.229 2.298 2.183 2.284 256,544 +0.06(+2.47%)
Oct 26, 2004 2.215 2.229 2.165 2.229 112,279 +0.00(+0.00%)
Oct 25, 2004 2.261 2.261 2.206 2.229 22,629 -0.02(-0.82%)
Oct 22, 2004 2.261 2.261 2.233 2.247 6,310 +0.00(+0.00%)
Oct 21, 2004 2.243 2.252 2.114 2.247 133,821 +0.00(+0.20%)
Oct 20, 2004 2.261 2.275 2.243 2.243 11,097 -0.00(-0.20%)
Oct 19, 2004 2.279 2.279 2.247 2.247 105,968 -0.03(-1.21%)
Oct 18, 2004 2.229 2.293 2.206 2.275 256,544 +0.02(+1.02%)
Oct 15, 2004 2.238 2.252 2.224 2.252 164,284 +0.02(+0.82%)
Oct 14, 2004 2.233 2.243 2.188 2.233 85,950 +0.01(+0.41%)
Oct 13, 2004 2.206 2.229 2.183 2.224 121,200 +0.02(+0.83%)
Oct 12, 2004 2.206 2.220 2.183 2.206 20,453 -0.02(-1.03%)
Oct 11, 2004 2.233 2.243 2.224 2.229 12,185 +0.04(+1.89%)
Oct 08, 2004 2.252 2.266 2.160 2.188 90,954 -0.09(-3.84%)
Oct 07, 2004 2.252 2.293 2.233 2.275 50,917 +0.03(+1.43%)
Oct 06, 2004 2.266 2.293 2.229 2.243 23,500 -0.05(-2.01%)
Oct 05, 2004 2.330 2.335 2.289 2.289 53,310 -0.04(-1.78%)
Oct 04, 2004 2.293 2.353 2.293 2.330 169,941 +0.07(+3.26%)
Oct 01, 2004 2.252 2.275 2.233 2.256 34,162 +0.04(+1.66%)
Sep 30, 2004 2.275 2.307 2.220 2.220 79,639 -0.04(-1.63%)
Sep 29, 2004 2.261 2.261 2.247 2.256 134,909 +0.01(+0.41%)
Sep 28, 2004 2.233 2.275 2.229 2.247 90,084 +0.02(+1.03%)
Sep 27, 2004 2.215 2.298 2.192 2.224 68,324 +0.02(+0.83%)
Sep 24, 2004 2.252 2.275 2.206 2.206 166,242 -0.02(-1.03%)
Sep 23, 2004 2.201 2.229 2.192 2.229 179,080 +0.05(+2.32%)
Sep 22, 2004 2.137 2.178 2.137 2.178 85,514 +0.02(+0.85%)
Sep 21, 2004 2.123 2.169 2.123 2.160 122,288 +0.05(+2.17%)
Sep 20, 2004 2.114 2.128 2.105 2.114 86,602 +0.01(+0.44%)
Sep 17, 2004 2.045 2.123 2.040 2.105 15,014 +0.06(+2.69%)
Sep 16, 2004 2.068 2.068 1.976 2.050 10,879 -0.02(-0.89%)
Sep 15, 2004 2.068 2.091 1.976 2.068 96,829 -0.01(-0.44%)
Sep 14, 2004 2.045 2.100 2.031 2.077 67,236 +0.04(+2.03%)
Sep 13, 2004 2.050 2.050 1.999 2.036 102,269 +0.02(+0.91%)
Sep 10, 2004 1.985 2.036 1.985 2.018 58,315 +0.02(+0.92%)
Sep 09, 2004 2.045 2.050 1.953 1.999 12,402 -0.06(-3.12%)
Sep 08, 2004 2.068 2.114 2.031 2.063 29,157 -0.01(-0.66%)
Sep 07, 2004 2.086 2.114 2.077 2.077 43,736 -0.01(-0.44%)
Sep 03, 2004 2.068 2.132 2.045 2.086 30,898 +0.02(+0.89%)
Sep 02, 2004 2.008 2.068 1.990 2.068 129,686 +0.07(+3.45%)
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.