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 )

20.46 -0.64 (-3.03%)
Streaming Delayed Price Updated: 2:53 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 28, 2008 0.8824 0.9191 0.8732 0.9099 16,580 -0.01(-1.00%)
Nov 26, 2008 0.9145 0.9191 0.9099 0.9191 143,869 +0.01(+1.01%)
Nov 25, 2008 0.8732 0.9191 0.8410 0.9099 37,017 +0.03(+3.12%)
Nov 24, 2008 0.8824 0.9191 0.8272 0.8824 74,243 +0.00(+0.00%)
Nov 21, 2008 0.8548 0.9191 0.8042 0.8824 136,214 +0.03(+3.23%)
Nov 20, 2008 0.8088 0.8824 0.7353 0.8548 335,214 +0.00(+0.00%)
Nov 19, 2008 0.8364 0.8778 0.8364 0.8548 65,171 +0.00(+0.54%)
Nov 18, 2008 0.8410 0.8639 0.8410 0.8502 37,763 +0.00(+0.54%)
Nov 17, 2008 0.8364 0.8502 0.7583 0.8456 43,947 +0.01(+1.10%)
Nov 14, 2008 0.8502 0.8548 0.7583 0.8364 0 +0.00(+0.00%)
Nov 13, 2008 0.7813 0.8456 0.7813 0.8364 23,282 +0.00(+0.00%)
Nov 12, 2008 0.9008 0.9191 0.8364 0.8364 20,110 -0.02(-2.16%)
Nov 11, 2008 0.9651 0.9651 0.8502 0.8548 29,022 -0.06(-7.00%)
Nov 10, 2008 0.8686 0.9191 0.8686 0.9191 30,696 +0.03(+3.63%)
Nov 07, 2008 0.7307 0.9099 0.7307 0.8870 0 +0.01(+1.58%)
Nov 06, 2008 0.9191 0.9191 0.8272 0.8732 92,325 -0.05(-5.47%)
Nov 05, 2008 0.9002 0.9789 0.8870 0.9237 48,887 +0.07(+8.06%)
Nov 04, 2008 0.8042 0.8732 0.8042 0.8548 93,861 +0.10(+12.73%)
Nov 03, 2008 0.6894 0.7767 0.6894 0.7583 86,237 +0.07(+10.00%)
Oct 31, 2008 0.7353 0.7629 0.6894 0.6894 0 +0.00(+0.00%)
Oct 30, 2008 0.7583 0.8042 0.6112 0.6894 283,879 -0.07(-9.09%)
Oct 29, 2008 0.7169 0.7813 0.6434 0.7583 216,463 +0.06(+9.27%)
Oct 28, 2008 0.6480 0.6939 0.5791 0.6939 188,076 +0.05(+7.09%)
Oct 27, 2008 0.7215 0.7215 0.5561 0.6480 314,475 -0.07(-10.19%)
Oct 24, 2008 0.7629 0.7905 0.7215 0.7215 0 -0.08(-10.29%)
Oct 23, 2008 0.7859 0.8410 0.7859 0.8042 13,512 +0.00(+0.00%)
Oct 22, 2008 0.8272 0.9283 0.7261 0.8042 62,643 -0.02(-2.78%)
Oct 21, 2008 0.9789 1.186 0.8180 0.8272 169,726 -0.20(-19.28%)
Oct 20, 2008 1.020 1.034 0.9605 1.025 35,367 +0.06(+6.19%)
Oct 17, 2008 0.9559 0.9743 0.9421 0.9651 0 -0.01(-0.94%)
Oct 16, 2008 0.8732 0.9789 0.8410 0.9743 98,557 +0.04(+4.43%)
Oct 15, 2008 1.126 1.131 0.9237 0.9329 45,930 -0.12(-11.74%)
Oct 14, 2008 1.011 1.126 0.9835 1.057 71,255 +0.11(+11.65%)
Oct 13, 2008 0.8962 0.9743 0.8962 0.9467 44,343 +0.03(+3.00%)
Oct 10, 2008 0.8410 1.103 0.7813 0.9191 0 -0.01(-0.99%)
Oct 09, 2008 1.080 1.108 0.9283 0.9283 57,462 -0.20(-17.55%)
Oct 08, 2008 1.195 1.195 0.7859 1.126 108,525 -0.11(-9.26%)
Oct 07, 2008 1.199 1.310 1.167 1.241 44,337 +0.02(+1.89%)
Oct 06, 2008 1.365 1.365 1.011 1.218 218,267 -0.12(-9.07%)
Oct 03, 2008 1.337 1.383 1.314 1.339 0 +0.05(+3.71%)
Oct 02, 2008 1.379 1.402 1.291 1.291 36,556 -0.06(-4.10%)
Oct 01, 2008 1.388 1.434 1.333 1.347 61,797 +0.01(+1.03%)
Sep 30, 2008 1.296 1.365 1.280 1.333 31,668 -0.05(-3.33%)
Sep 29, 2008 1.448 1.448 1.337 1.379 46,665 -0.08(-5.66%)
Sep 26, 2008 1.521 1.521 1.452 1.461 0 -0.06(-3.93%)
Sep 25, 2008 1.517 1.907 1.411 1.521 68,318 -0.02(-1.49%)
Sep 24, 2008 1.535 1.544 1.517 1.544 2,719 +0.01(+0.60%)
Sep 23, 2008 1.553 1.581 1.526 1.535 5,657 -0.01(-0.89%)
Sep 22, 2008 1.471 1.608 1.448 1.549 35,032 +0.08(+5.31%)
Sep 19, 2008 1.379 1.563 1.379 1.471 0 +0.08(+5.61%)
Sep 18, 2008 1.471 1.471 1.356 1.392 116,570 -0.08(-5.31%)
Sep 17, 2008 0.5101 1.507 1.402 1.471 56,363 +0.02(+1.59%)
Sep 16, 2008 1.379 1.448 1.379 1.448 22,980 +0.07(+5.35%)
Sep 15, 2008 0.9605 1.563 0.9605 1.374 117,107 -0.20(-12.83%)
Sep 12, 2008 1.567 1.581 1.540 1.576 0 +0.03(+1.90%)
Sep 11, 2008 1.599 1.599 1.540 1.547 50,917 -0.06(-3.55%)
Sep 10, 2008 1.604 1.622 1.586 1.604 9,356 -0.00(-0.29%)
Sep 09, 2008 1.700 1.700 1.599 1.608 13,273 -0.05(-2.78%)
Sep 08, 2008 1.677 1.714 1.622 1.654 19,148 +0.04(+2.27%)
Sep 05, 2008 1.586 1.792 1.540 1.618 0 +0.01(+0.86%)
Sep 04, 2008 1.608 1.618 1.567 1.604 2,828 -0.01(-0.85%)
Sep 03, 2008 1.586 1.636 1.544 1.618 36,730 +0.02(+1.44%)
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.