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 )

20.39 -0.71 (-3.36%)
Streaming Delayed Price Updated: 2:43 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 (%)
Apr 30, 2002 0.6802 0.6802 0.6388 0.6388 164,284 -0.02(-2.80%)
Apr 29, 2002 0.6894 0.6894 0.5745 0.6572 55,921 +0.04(+5.93%)
Apr 26, 2002 0.6894 0.7307 0.6204 0.6204 32,639 -0.02(-3.57%)
Apr 25, 2002 0.7951 0.7996 0.6434 0.6434 146,659 -0.11(-14.63%)
Apr 24, 2002 0.7537 0.7537 0.7077 0.7537 28,940 +0.05(+6.49%)
Apr 23, 2002 0.5882 0.7077 0.5791 0.7077 86,820 +0.14(+25.20%)
Apr 22, 2002 0.5745 0.5745 0.5515 0.5653 55,051 +0.00(+0.00%)
Apr 19, 2002 0.5515 0.5653 0.5515 0.5653 83,774 +0.04(+6.96%)
Apr 18, 2002 0.5515 0.5515 0.5285 0.5285 62,232 -0.03(-5.74%)
Apr 17, 2002 0.5515 0.5882 0.5515 0.5607 80,510 -0.01(-2.40%)
Apr 16, 2002 0.5699 0.5745 0.5377 0.5745 62,449 +0.03(+5.04%)
Apr 15, 2002 0.5515 0.5653 0.5147 0.5469 85,950 -0.03(-4.80%)
Apr 12, 2002 0.6985 0.6985 0.5745 0.5745 119,242 -0.11(-16.67%)
Apr 11, 2002 0.7123 0.7261 0.6894 0.6894 58,968 -0.05(-6.25%)
Apr 10, 2002 0.7629 0.7629 0.7169 0.7353 38,296 -0.05(-5.88%)
Apr 09, 2002 0.8042 0.8042 0.7629 0.7813 18,713 -0.02(-2.86%)
Apr 08, 2002 0.8042 0.8134 0.7675 0.8042 32,204 +0.02(+2.34%)
Apr 05, 2002 0.8410 0.8410 0.7813 0.7859 60,491 -0.06(-7.07%)
Apr 04, 2002 0.8042 0.8456 0.8042 0.8456 27,417 +0.04(+5.14%)
Apr 03, 2002 0.8686 0.9145 0.8042 0.8042 70,500 -0.05(-5.41%)
Apr 02, 2002 0.9145 0.9881 0.8042 0.8502 301,804 -0.07(-7.50%)
Apr 01, 2002 0.8180 0.9191 0.8180 0.9191 68,324 +0.11(+14.29%)
Mar 29, 2002 0.7307 0.8134 0.7307 0.8042 39,167 +0.00(+0.00%)
Mar 28, 2002 0.7307 0.8134 0.7307 0.8042 39,167 +0.09(+12.90%)
Mar 27, 2002 0.7353 0.7813 0.7123 0.7123 1,610,205 -0.05(-6.06%)
Mar 26, 2002 0.7629 0.8042 0.7123 0.7583 97,917 -0.00(-0.60%)
Mar 25, 2002 0.8916 0.8916 0.7583 0.7629 90,084 -0.11(-12.17%)
Mar 22, 2002 1.002 1.011 0.8456 0.8686 149,923 -0.14(-13.70%)
Mar 21, 2002 1.057 1.080 0.9651 1.006 25,458 -0.00(-0.45%)
Mar 20, 2002 1.034 1.057 1.011 1.011 239,354 -0.03(-2.66%)
Mar 19, 2002 1.034 1.080 1.034 1.039 61,361 +0.02(+2.26%)
Mar 18, 2002 1.043 1.043 1.016 1.016 24,588 -0.02(-2.21%)
Mar 15, 2002 1.052 1.057 1.039 1.039 13,055 +0.00(+0.44%)
Mar 14, 2002 1.126 1.195 0.9881 1.034 136,214 -0.07(-6.64%)
Mar 13, 2002 1.144 1.144 1.108 1.108 2,828 +0.00(+0.42%)
Mar 12, 2002 1.149 1.149 1.103 1.103 59,185 -0.02(-2.04%)
Mar 11, 2002 1.172 1.172 1.126 1.126 35,685 -0.02(-2.00%)
Mar 08, 2002 1.264 1.264 1.149 1.149 43,519 -0.07(-5.66%)
Mar 07, 2002 1.218 1.222 1.195 1.218 119,895 -0.02(-1.85%)
Mar 06, 2002 1.310 1.310 1.241 1.241 81,380 -0.05(-3.91%)
Mar 05, 2002 1.241 1.310 1.241 1.291 12,185 +0.03(+2.55%)
Mar 04, 2002 1.241 1.259 1.195 1.259 18,713 +0.11(+9.60%)
Mar 01, 2002 1.103 1.172 1.062 1.149 33,509 +0.09(+8.70%)
Feb 28, 2002 1.108 1.195 1.057 1.057 158,409 -0.07(-6.12%)
Feb 27, 2002 1.287 1.287 1.103 1.126 174,076 -0.16(-12.50%)
Feb 26, 2002 1.328 1.328 1.227 1.287 6,527 -0.05(-3.45%)
Feb 25, 2002 1.351 1.351 1.305 1.333 4,569 +0.02(+1.75%)
Feb 22, 2002 1.379 1.379 1.310 1.310 11,750 -0.01(-0.70%)
Feb 21, 2002 1.379 1.379 1.319 1.319 1,305 +0.00(+0.00%)
Feb 20, 2002 1.379 1.379 1.319 1.319 12,620 -0.06(-4.33%)
Feb 19, 2002 1.379 1.397 1.379 1.379 20,453 -0.02(-1.32%)
Feb 18, 2002 1.333 1.397 1.333 1.397 19,801 +0.00(+0.00%)
Feb 15, 2002 1.333 1.397 1.333 1.397 19,801 +0.06(+4.83%)
Feb 14, 2002 1.475 1.480 1.333 1.333 27,199 -0.16(-10.77%)
Feb 13, 2002 1.434 1.512 1.425 1.494 27,634 +0.08(+5.52%)
Feb 12, 2002 1.517 1.517 1.415 1.415 43,301 -0.10(-6.67%)
Feb 11, 2002 1.563 1.563 1.517 1.517 10,444 -0.05(-2.94%)
Feb 08, 2002 1.563 1.563 1.563 1.563 1,958 -0.02(-1.45%)
Feb 07, 2002 1.700 1.700 1.586 1.586 59,403 -0.11(-6.76%)
Feb 06, 2002 1.723 1.723 1.700 1.700 4,134 -0.04(-2.38%)
Feb 05, 2002 1.815 1.815 1.700 1.742 7,398 -0.05(-2.82%)
Feb 04, 2002 1.815 1.815 1.792 1.792 3,263 -0.05(-2.50%)
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.