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 (%)
Dec 31, 2015 3.370 3.500 3.500 3.500 33,300 +0.20(+6.06%)
Dec 30, 2015 3.000 3.350 2.990 3.300 4,193 +0.30(+10.00%)
Dec 29, 2015 3.060 3.400 3.000 3.000 9,342 -0.06(-1.96%)
Dec 28, 2015 3.700 3.700 3.060 3.060 23,148 +0.01(+0.33%)
Dec 23, 2015 3.210 3.050 3.050 3.050 11,000 +0.04(+1.33%)
Dec 22, 2015 3.700 3.700 3.010 3.010 4,852 -0.08(-2.48%)
Dec 21, 2015 3.360 3.360 3.087 3.087 830 -0.32(-9.48%)
Dec 18, 2015 3.580 3.580 2.700 3.410 87,975 +0.16(+4.92%)
Dec 17, 2015 2.890 3.900 2.800 3.250 25,053 +0.29(+9.80%)
Dec 16, 2015 2.810 2.980 2.800 2.960 5,559 +0.14(+4.96%)
Dec 15, 2015 3.060 3.100 2.820 2.820 13,014 -0.13(-4.41%)
Dec 14, 2015 3.250 3.405 2.460 2.950 41,583 -0.35(-10.61%)
Dec 11, 2015 3.310 3.310 3.280 3.300 7,844 -0.05(-1.49%)
Dec 10, 2015 3.490 3.490 3.260 3.350 4,328 +0.09(+2.76%)
Dec 09, 2015 3.300 3.300 3.260 3.260 1,105 +0.00(+0.00%)
Dec 08, 2015 3.440 3.450 3.260 3.260 9,574 -0.12(-3.55%)
Dec 07, 2015 3.799 3.799 3.350 3.380 41,602 -0.30(-8.15%)
Dec 04, 2015 3.820 3.820 3.680 3.680 4,368 -0.24(-6.12%)
Dec 03, 2015 3.900 3.920 3.900 3.920 1,850 +0.07(+1.82%)
Dec 02, 2015 3.900 3.900 3.850 3.850 1,556 +0.05(+1.32%)
Nov 30, 2015 3.810 3.800 3.800 3.800 4,700 -0.01(-0.13%)
Nov 25, 2015 3.880 3.805 3.805 3.805 2,700 +0.00(+0.00%)
Nov 24, 2015 3.620 4.010 3.500 3.805 7,653 -0.17(-4.40%)
Nov 23, 2015 3.810 3.980 3.810 3.980 1,914 -0.06(-1.49%)
Nov 19, 2015 4.040 4.040 4.040 4.040 75 +0.18(+4.64%)
Nov 13, 2015 4.010 3.861 3.861 3.861 50 -0.01(-0.23%)
Nov 12, 2015 3.810 3.890 3.810 3.870 1,533 +0.16(+4.31%)
Nov 11, 2015 3.901 3.901 3.660 3.710 3,352 -0.30(-7.48%)
Nov 10, 2015 3.740 4.040 3.740 4.010 5,051 +0.50(+14.25%)
Nov 09, 2015 3.900 3.900 3.510 3.510 7,950 -0.31(-8.12%)
Nov 06, 2015 3.707 3.820 3.707 3.820 622 +0.32(+9.02%)
Nov 05, 2015 3.737 3.737 3.504 3.504 2,976 -0.10(-2.67%)
Nov 04, 2015 3.900 4.010 3.590 3.600 11,150 -0.16(-4.26%)
Nov 03, 2015 3.790 3.960 3.740 3.760 5,954 -0.18(-4.57%)
Nov 02, 2015 4.000 4.000 3.760 3.940 4,755 -0.14(-3.43%)
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%)
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.