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: 4:10 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 (%)
Feb 27, 2004 2.367 2.399 2.353 2.362 58,968 -0.03(-1.15%)
Feb 26, 2004 2.316 2.413 2.316 2.390 60,709 +0.03(+1.17%)
Feb 25, 2004 2.371 2.413 2.298 2.362 196,053 -0.03(-1.34%)
Feb 24, 2004 2.417 2.459 2.367 2.394 505,473 +0.00(+0.19%)
Feb 23, 2004 2.302 2.436 2.302 2.390 218,465 +0.10(+4.42%)
Feb 20, 2004 2.252 2.362 2.252 2.289 191,266 +0.04(+1.84%)
Feb 19, 2004 2.279 2.390 2.206 2.247 213,243 -0.04(-1.61%)
Feb 18, 2004 2.344 2.344 2.229 2.284 191,701 -0.01(-0.40%)
Feb 17, 2004 2.252 2.390 2.252 2.293 514,177 +0.07(+3.10%)
Feb 13, 2004 2.252 2.266 2.178 2.224 430,185 +0.11(+5.22%)
Feb 12, 2004 2.100 2.174 2.068 2.114 144,483 +0.06(+2.91%)
Feb 11, 2004 2.077 2.114 2.022 2.054 192,789 +0.02(+1.13%)
Feb 10, 2004 2.206 2.206 1.972 2.031 169,724 -0.15(-6.75%)
Feb 09, 2004 2.243 2.243 2.146 2.178 44,171 -0.04(-1.86%)
Feb 06, 2004 2.091 2.229 2.004 2.220 426,486 +0.11(+5.00%)
Feb 05, 2004 2.252 2.252 2.091 2.114 138,825 -0.11(-5.15%)
Feb 04, 2004 2.367 2.390 2.206 2.229 182,780 -0.11(-4.72%)
Feb 03, 2004 2.321 2.344 2.261 2.339 102,704 +0.06(+2.41%)
Feb 02, 2004 2.413 2.413 2.252 2.284 245,665 -0.12(-4.97%)
Jan 30, 2004 2.348 2.436 2.348 2.404 150,140 +0.06(+2.35%)
Jan 29, 2004 2.569 2.569 2.165 2.348 383,402 -0.22(-8.59%)
Jan 28, 2004 2.574 2.597 2.551 2.569 282,656 -0.00(-0.18%)
Jan 27, 2004 2.482 2.574 2.482 2.574 370,129 +0.14(+5.66%)
Jan 26, 2004 2.528 2.528 2.367 2.436 822,074 -0.13(-5.02%)
Jan 23, 2004 2.624 2.629 2.528 2.564 434,755 -0.06(-2.45%)
Jan 22, 2004 2.459 2.666 2.459 2.629 152,099 +0.07(+2.88%)
Jan 21, 2004 2.528 2.574 2.523 2.555 253,498 +0.04(+1.46%)
Jan 20, 2004 2.413 2.592 2.413 2.518 346,846 +0.11(+4.78%)
Jan 16, 2004 2.459 2.459 2.371 2.404 80,945 -0.01(-0.57%)
Jan 15, 2004 2.500 2.500 2.367 2.417 146,876 -0.06(-2.59%)
Jan 14, 2004 2.518 2.551 2.394 2.482 200,187 -0.00(-0.19%)
Jan 13, 2004 2.440 2.528 2.440 2.486 278,304 +0.05(+1.88%)
Jan 12, 2004 2.413 2.482 2.413 2.440 267,859 -0.02(-0.93%)
Jan 09, 2004 2.399 2.491 2.367 2.463 93,565 +0.07(+3.08%)
Jan 08, 2004 2.413 2.417 2.381 2.390 197,358 -0.02(-0.95%)
Jan 07, 2004 2.436 2.440 2.390 2.413 179,951 -0.04(-1.69%)
Jan 06, 2004 2.293 2.482 2.229 2.454 282,438 +0.16(+7.01%)
Jan 05, 2004 2.220 2.293 2.220 2.293 206,280 +0.11(+5.05%)
Jan 02, 2004 2.165 2.188 2.137 2.183 46,347 +0.02(+1.06%)
Dec 31, 2003 2.137 2.165 2.077 2.160 58,968 -0.01(-0.63%)
Dec 30, 2003 2.114 2.183 2.114 2.174 55,051 +0.06(+2.83%)
Dec 29, 2003 2.160 2.206 2.077 2.114 123,594 -0.06(-2.54%)
Dec 26, 2003 2.128 2.201 2.128 2.169 22,629 +0.05(+2.16%)
Dec 24, 2003 2.119 2.146 2.119 2.123 22,847 +0.00(+0.22%)
Dec 23, 2003 2.100 2.137 2.096 2.119 155,363 +0.06(+2.90%)
Dec 22, 2003 1.958 2.063 1.958 2.059 132,080 +0.13(+6.92%)
Dec 19, 2003 1.903 1.976 1.903 1.926 119,024 +0.02(+1.21%)
Dec 18, 2003 1.824 1.926 1.824 1.903 223,687 +0.11(+5.88%)
Dec 17, 2003 1.765 1.815 1.765 1.797 44,171 +0.07(+4.27%)
Dec 16, 2003 1.705 1.723 1.659 1.723 27,634 -0.04(-2.34%)
Dec 15, 2003 1.756 1.765 1.733 1.765 145,788 +0.03(+1.59%)
Dec 12, 2003 1.723 1.765 1.710 1.737 10,444 +0.01(+0.53%)
Dec 11, 2003 1.746 1.746 1.710 1.728 70,500 +0.00(+0.27%)
Dec 10, 2003 1.756 1.756 1.723 1.723 67,236 -0.03(-1.58%)
Dec 09, 2003 1.779 1.783 1.751 1.751 16,102 -0.00(-0.26%)
Dec 08, 2003 1.769 1.769 1.756 1.756 21,106 +0.03(+1.60%)
Dec 05, 2003 1.728 1.728 1.728 1.728 12,402 +0.01(+0.53%)
Dec 04, 2003 1.746 1.746 1.700 1.719 70,718 -0.03(-1.84%)
Dec 03, 2003 1.742 1.788 1.737 1.751 69,412 +0.01(+0.53%)
Dec 02, 2003 1.710 1.742 1.710 1.742 84,426 +0.02(+1.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.