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 (%)
Nov 28, 2014 5.700 5.750 5.700 5.750 375 +0.00(+0.00%)
Nov 26, 2014 6.010 5.750 5.750 5.750 23,400 -0.34(-5.58%)
Nov 25, 2014 6.300 6.360 6.000 6.090 26,710 -0.17(-2.73%)
Nov 24, 2014 6.100 6.490 6.100 6.261 7,675 +0.06(+0.98%)
Nov 21, 2014 6.360 6.360 6.080 6.200 13,324 -0.15(-2.36%)
Nov 20, 2014 5.950 6.350 5.761 6.350 22,941 +0.65(+11.40%)
Nov 19, 2014 6.030 6.200 5.540 5.700 22,038 -0.52(-8.36%)
Nov 18, 2014 6.490 6.490 5.980 6.220 17,422 -0.04(-0.64%)
Nov 17, 2014 7.600 7.600 6.260 6.260 29,252 -1.43(-18.60%)
Nov 14, 2014 7.660 7.800 7.620 7.690 18,295 +0.26(+3.44%)
Nov 13, 2014 7.770 7.770 7.290 7.434 14,220 +0.22(+3.11%)
Nov 12, 2014 7.450 7.500 7.090 7.210 130,289 +0.11(+1.55%)
Nov 11, 2014 6.690 7.470 6.690 7.100 15,159 +0.53(+8.07%)
Nov 10, 2014 6.550 6.920 6.550 6.570 6,463 -0.22(-3.24%)
Nov 07, 2014 6.826 6.826 6.530 6.790 9,568 +0.24(+3.66%)
Nov 06, 2014 6.627 6.890 6.520 6.550 2,482 +0.12(+1.87%)
Nov 05, 2014 6.900 6.990 6.260 6.430 2,104 +0.03(+0.47%)
Nov 04, 2014 6.280 6.550 6.250 6.400 18,130 +0.05(+0.79%)
Nov 03, 2014 6.930 6.930 6.350 6.350 18,430 -0.58(-8.37%)
Oct 31, 2014 6.580 7.000 6.530 6.930 25,336 +0.46(+7.11%)
Oct 30, 2014 6.500 6.500 6.270 6.470 17,977 +0.16(+2.54%)
Oct 29, 2014 6.160 6.500 6.210 6.310 29,642 +0.10(+1.61%)
Oct 28, 2014 5.950 6.400 5.950 6.210 15,053 +0.33(+5.61%)
Oct 27, 2014 6.090 6.130 5.830 5.880 3,353 -0.22(-3.62%)
Oct 24, 2014 6.080 6.101 6.070 6.101 713 -0.05(-0.80%)
Oct 23, 2014 5.900 6.270 5.680 6.150 20,086 +0.26(+4.41%)
Oct 22, 2014 5.650 5.890 5.650 5.890 2,248 +0.23(+4.06%)
Oct 21, 2014 5.220 5.990 5.110 5.660 17,596 +0.47(+9.06%)
Oct 20, 2014 5.160 5.440 5.300 5.190 7,790 -0.11(-2.08%)
Oct 17, 2014 5.300 5.300 5.300 5.300 358 -0.13(-2.39%)
Oct 16, 2014 5.250 5.430 5.250 5.430 3,800 +0.18(+3.43%)
Oct 15, 2014 5.307 5.340 5.250 5.250 2,300 +0.14(+2.74%)
Oct 14, 2014 5.430 5.430 5.110 5.110 25,795 -0.10(-1.92%)
Oct 13, 2014 5.250 5.250 5.210 5.210 5,400 -0.05(-0.95%)
Oct 10, 2014 5.338 5.570 5.250 5.260 8,002 -0.04(-0.66%)
Oct 09, 2014 5.339 5.360 5.260 5.295 12,867 -0.00(-0.09%)
Oct 08, 2014 5.280 5.350 5.250 5.300 13,794 +0.05(+0.95%)
Oct 07, 2014 5.550 5.550 5.250 5.250 7,515 -0.31(-5.51%)
Oct 06, 2014 5.800 5.800 5.361 5.556 4,860 -0.21(-3.71%)
Oct 03, 2014 5.690 5.770 5.650 5.770 4,720 +0.12(+2.12%)
Oct 02, 2014 5.500 5.800 5.500 5.650 22,215 +0.24(+4.43%)
Oct 01, 2014 5.530 5.530 5.350 5.410 11,099 -0.19(-3.39%)
Sep 30, 2014 5.730 5.800 5.500 5.600 18,631 -0.02(-0.36%)
Sep 29, 2014 5.870 5.870 5.620 5.620 6,680 -0.26(-4.42%)
Sep 26, 2014 6.050 6.050 5.860 5.880 6,518 -0.27(-4.39%)
Sep 25, 2014 6.130 6.150 6.000 6.150 9,982 +0.11(+1.80%)
Sep 24, 2014 6.300 6.300 5.924 6.041 5,900 +0.01(+0.19%)
Sep 23, 2014 5.960 6.200 5.900 6.030 16,544 -0.02(-0.33%)
Sep 22, 2014 5.930 6.050 5.840 6.050 14,794 +0.24(+4.13%)
Sep 19, 2014 5.920 6.050 5.810 5.810 15,764 -0.21(-3.49%)
Sep 18, 2014 6.090 6.100 5.850 6.020 11,585 -0.18(-2.90%)
Sep 17, 2014 6.110 6.200 5.810 6.200 52,640 +0.15(+2.48%)
Sep 16, 2014 6.080 6.200 5.900 6.050 62,047 +0.03(+0.50%)
Sep 15, 2014 6.080 6.080 6.000 6.020 2,953 -0.08(-1.31%)
Sep 12, 2014 5.800 6.100 5.800 6.100 7,069 +0.01(+0.16%)
Sep 11, 2014 6.070 6.100 5.850 6.090 27,890 +0.04(+0.66%)
Sep 10, 2014 6.190 6.200 5.800 6.050 51,893 +0.27(+4.67%)
Sep 09, 2014 5.300 6.500 5.300 5.780 182,759 +0.39(+7.24%)
Sep 08, 2014 5.220 5.480 5.110 5.390 7,857 +0.08(+1.51%)
Sep 05, 2014 5.350 5.480 5.120 5.310 16,096 +0.10(+1.92%)
Sep 04, 2014 5.000 5.400 4.980 5.210 73,107 -0.17(-3.16%)
Sep 03, 2014 5.380 5.500 5.150 5.380 211,284 -0.02(-0.37%)
Sep 02, 2014 5.485 5.550 5.300 5.400 22,582 -0.05(-0.92%)
Aug 29, 2014 5.450 5.450 5.450 5.450 27,000 +0.00(+0.00%)
Aug 28, 2014 5.850 5.850 5.170 5.450 50,681 -0.46(-7.79%)
Aug 27, 2014 5.910 5.920 5.850 5.910 9,930 -0.09(-1.50%)
Aug 26, 2014 5.930 6.000 5.850 6.000 13,001 +0.00(+0.00%)
Aug 25, 2014 5.900 6.000 5.850 6.000 2,483 +0.00(+0.00%)
Aug 22, 2014 5.915 6.000 5.900 6.000 4,381 -0.00(-0.00%)
Aug 21, 2014 5.920 6.000 5.860 6.000 12,994 -0.05(-0.89%)
Aug 20, 2014 6.000 6.054 5.964 6.054 23,865 +0.05(+0.90%)
Aug 19, 2014 5.920 6.000 5.920 6.000 8,834 +0.08(+1.35%)
Aug 18, 2014 5.940 5.940 5.900 5.920 3,161 -0.01(-0.17%)
Aug 15, 2014 6.040 6.040 5.990 5.930 1,871 -0.07(-1.17%)
Aug 14, 2014 5.990 6.150 6.000 6.000 18,525 +0.00(+0.00%)
Aug 13, 2014 6.000 6.070 5.946 6.000 12,223 -0.06(-0.99%)
Aug 12, 2014 6.050 6.060 6.031 6.060 3,090 +0.00(+0.00%)
Aug 11, 2014 6.100 6.150 6.060 6.060 20,583 +0.00(+0.00%)
Aug 08, 2014 6.210 6.210 6.150 6.060 14,606 -0.14(-2.26%)
Aug 07, 2014 6.250 6.250 6.161 6.200 6,056 -0.00(-0.08%)
Aug 06, 2014 6.180 6.279 6.150 6.205 1,979 +0.03(+0.40%)
Aug 05, 2014 6.170 6.290 6.090 6.180 19,480 +0.02(+0.32%)
Aug 04, 2014 6.057 6.280 6.035 6.160 7,150 -0.09(-1.44%)
Aug 01, 2014 6.280 6.280 6.000 6.250 25,861 +0.06(+0.97%)
Jul 31, 2014 6.340 6.340 6.080 6.190 10,196 -0.03(-0.41%)
Jul 30, 2014 6.420 6.420 6.150 6.215 5,397 -0.12(-1.96%)
Jul 29, 2014 6.600 6.600 6.340 6.340 17,515 -0.05(-0.78%)
Jul 28, 2014 6.270 6.390 6.270 6.390 9,030 +0.15(+2.40%)
Jul 25, 2014 6.500 6.500 6.240 6.240 42,051 -0.21(-3.26%)
Jul 24, 2014 6.420 6.460 6.080 6.450 15,140 +0.03(+0.47%)
Jul 23, 2014 6.390 6.450 6.210 6.420 10,144 +0.02(+0.31%)
Jul 22, 2014 6.450 6.500 6.050 6.400 10,409 -0.10(-1.54%)
Jul 21, 2014 6.420 6.780 5.950 6.500 10,851 -0.05(-0.76%)
Jul 18, 2014 6.010 6.890 6.010 6.550 14,738 +0.23(+3.64%)
Jul 17, 2014 6.350 6.760 6.200 6.320 48,182 +0.22(+3.61%)
Jul 16, 2014 6.050 6.240 6.050 6.100 4,921 +0.04(+0.66%)
Jul 15, 2014 5.960 6.060 5.960 6.060 15,205 +0.11(+1.78%)
Jul 14, 2014 6.100 6.160 5.910 5.954 21,446 -0.06(-0.93%)
Jul 11, 2014 6.100 6.100 6.001 6.010 21,031 -0.09(-1.47%)
Jul 10, 2014 6.170 6.170 5.780 6.100 38,050 -0.08(-1.23%)
Jul 09, 2014 6.100 6.250 6.020 6.176 50,084 +0.18(+2.93%)
Jul 08, 2014 6.000 6.010 5.610 6.000 43,272 +0.03(+0.50%)
Jul 07, 2014 6.300 6.300 5.750 5.970 100,974 -0.35(-5.54%)
Jul 03, 2014 6.900 6.320 6.320 6.320 33,600 -0.44(-6.51%)
Jul 02, 2014 7.120 7.120 6.660 6.760 37,516 -0.36(-5.05%)
Jul 01, 2014 8.180 8.180 6.640 7.120 108,909 -0.87(-10.89%)
Jun 30, 2014 8.400 8.400 7.800 7.990 22,266 -0.01(-0.12%)
Jun 27, 2014 8.140 8.140 7.815 8.000 65,550 +0.30(+3.90%)
Jun 26, 2014 7.536 7.830 7.350 7.700 28,373 +0.30(+4.05%)
Jun 25, 2014 7.350 7.609 7.090 7.400 44,418 +0.30(+4.23%)
Jun 24, 2014 6.670 7.490 6.670 7.100 70,023 +0.26(+3.80%)
Jun 23, 2014 7.250 7.250 6.590 6.840 45,041 -0.46(-6.30%)
Jun 20, 2014 6.510 7.300 6.430 7.300 64,537 +0.62(+9.28%)
Jun 19, 2014 6.320 7.030 6.250 6.680 79,397 +0.42(+6.71%)
Jun 18, 2014 6.260 6.880 6.250 6.260 25,717 -0.26(-3.99%)
Jun 17, 2014 6.500 6.680 6.300 6.520 44,004 -0.15(-2.25%)
Jun 16, 2014 7.250 7.250 6.380 6.670 61,583 -0.64(-8.76%)
Jun 13, 2014 7.250 7.750 7.250 7.310 44,269 -0.28(-3.69%)
Jun 12, 2014 7.450 7.800 7.300 7.590 39,151 -0.13(-1.68%)
Jun 11, 2014 7.340 7.870 7.250 7.720 68,377 +0.08(+1.05%)
Jun 10, 2014 8.000 8.870 7.260 7.640 63,017 -0.55(-6.72%)
Jun 06, 2014 9.000 9.750 7.854 8.190 85,935 -0.82(-9.10%)
Jun 05, 2014 8.610 9.800 8.170 9.010 114,694 +0.60(+7.13%)
Jun 04, 2014 7.200 9.300 7.200 8.410 112,869 +0.94(+12.58%)
Jun 03, 2014 7.630 8.006 7.070 7.470 78,490 -0.56(-6.97%)
Jun 02, 2014 8.000 8.990 7.700 8.030 128,396 -0.27(-3.25%)
May 30, 2014 10.25 10.25 8.050 8.300 158,093 -1.19(-12.54%)
May 29, 2014 11.25 11.27 9.010 9.490 108,396 -2.35(-19.85%)
May 28, 2014 12.21 14.49 10.63 11.84 49,729 -0.99(-7.72%)
May 27, 2014 12.66 13.16 11.04 12.83 57,051 -0.61(-4.54%)
May 23, 2014 26.50 13.44 13.44 13.44 122,000 -7.36(-35.38%)
May 22, 2014 14.93 31.31 14.93 20.80 270,100 +6.00(+40.54%)
May 21, 2014 7.840 17.65 7.500 14.80 78,990 +8.43(+132.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.