Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (NQ: TGEN )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 4.090 4.090 4.050 4.080 3,003 +0.01(+0.25%)
Oct 29, 2015 4.070 4.070 4.070 4.070 660 +0.01(+0.25%)
Oct 28, 2015 4.020 4.100 3.990 4.060 8,060 +0.30(+7.98%)
Oct 26, 2015 3.720 3.760 3.760 3.760 218 +0.04(+1.08%)
Oct 23, 2015 3.720 3.720 3.720 3.720 243 +0.00(+0.00%)
Oct 22, 2015 4.010 4.030 3.720 3.720 793 -0.14(-3.63%)
Oct 21, 2015 4.040 4.040 3.860 3.860 700 -0.18(-4.46%)
Oct 20, 2015 3.582 4.040 3.582 4.040 8,207 +0.08(+2.02%)
Oct 19, 2015 4.010 4.010 3.778 3.960 4,259 -0.03(-0.75%)
Oct 16, 2015 3.744 3.990 3.720 3.990 2,600 +0.30(+8.13%)
Oct 15, 2015 3.690 3.860 3.590 3.690 3,307 +0.38(+11.36%)
Oct 14, 2015 3.460 3.460 3.280 3.314 4,125 -0.01(-0.19%)
Oct 13, 2015 3.280 3.320 3.280 3.320 5,149 -0.06(-1.78%)
Oct 12, 2015 3.520 3.710 3.310 3.380 2,713 -0.12(-3.43%)
Oct 09, 2015 3.890 3.890 3.500 3.500 301 +0.15(+4.63%)
Oct 08, 2015 3.345 3.345 3.345 3.345 302 +0.04(+1.06%)
Oct 07, 2015 3.250 3.310 3.250 3.310 1,622 +0.06(+1.85%)
Oct 05, 2015 3.450 3.250 3.250 3.250 69 +0.00(+0.00%)
Oct 02, 2015 3.060 3.250 3.060 3.250 650 +0.05(+1.56%)
Oct 01, 2015 3.270 3.270 3.150 3.200 5,300 -0.25(-7.25%)
Sep 30, 2015 3.450 3.500 3.428 3.450 7,002 -0.05(-1.43%)
Sep 29, 2015 3.320 3.500 3.300 3.500 14,542 -0.05(-1.41%)
Sep 28, 2015 3.550 3.590 3.300 3.550 19,141 -0.01(-0.28%)
Sep 25, 2015 3.570 3.610 3.560 3.560 3,847 -0.07(-1.90%)
Sep 24, 2015 3.650 3.650 3.629 3.629 1,176 -0.05(-1.38%)
Sep 23, 2015 3.680 3.680 3.680 3.680 292 -0.02(-0.54%)
Sep 22, 2015 3.300 3.700 3.300 3.700 1,607 +0.05(+1.37%)
Sep 21, 2015 3.670 3.700 3.635 3.650 4,214 +0.15(+4.29%)
Sep 18, 2015 3.710 3.740 3.500 3.500 8,131 -0.25(-6.67%)
Sep 17, 2015 3.750 3.750 3.750 3.750 2,103 +0.01(+0.27%)
Sep 16, 2015 3.700 3.750 3.700 3.740 5,344 +0.14(+3.89%)
Sep 15, 2015 3.603 3.750 3.600 3.600 4,274 -0.12(-3.23%)
Sep 14, 2015 3.750 3.800 3.575 3.720 2,286 -0.03(-0.80%)
Sep 11, 2015 3.790 3.860 3.750 3.750 1,892 -0.15(-3.85%)
Sep 10, 2015 3.510 3.900 3.500 3.900 7,912 -0.29(-6.92%)
Sep 09, 2015 4.088 4.190 3.853 4.190 1,455 +0.14(+3.46%)
Sep 08, 2015 4.140 4.400 3.950 4.050 24,689 -0.06(-1.46%)
Sep 04, 2015 4.100 4.110 4.110 4.110 3,800 +0.21(+5.40%)
Sep 03, 2015 4.100 4.100 3.850 3.899 2,145 -0.15(-3.72%)
Sep 02, 2015 4.050 4.050 3.950 4.050 1,386 +0.10(+2.53%)
Sep 01, 2015 3.800 3.950 3.800 3.950 4,799 -0.05(-1.25%)
Aug 31, 2015 3.870 4.000 3.870 4.000 1,464 +0.06(+1.53%)
Aug 28, 2015 3.890 3.940 3.890 3.940 300 +0.44(+12.57%)
Aug 27, 2015 3.500 3.500 3.500 3.500 136 +0.11(+3.24%)
Aug 25, 2015 3.150 3.390 3.390 3.390 70 -0.56(-14.18%)
Aug 24, 2015 3.500 3.950 2.620 3.950 12,374 +0.00(+0.00%)
Aug 21, 2015 3.950 3.950 3.950 3.950 124 -0.10(-2.47%)
Aug 20, 2015 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
Aug 19, 2015 4.050 4.050 4.050 4.050 1,098 +0.00(+0.00%)
Aug 17, 2015 4.099 4.050 4.050 4.050 15 +0.15(+3.85%)
Aug 14, 2015 4.070 4.100 3.900 3.900 6,550 -0.10(-2.50%)
Aug 13, 2015 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Aug 12, 2015 4.050 4.050 4.000 4.000 3,495 -0.05(-1.36%)
Aug 11, 2015 4.055 4.055 4.055 4.055 322 +0.00(+0.12%)
Aug 10, 2015 4.050 4.050 4.050 4.050 525 -0.10(-2.41%)
Aug 06, 2015 4.130 4.150 4.150 4.150 44 +0.06(+1.47%)
Aug 05, 2015 4.090 4.090 4.090 4.090 500 +0.03(+0.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.