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 (%)
Feb 29, 2016 4.050 4.100 4.040 4.060 7,151 +0.04(+1.00%)
Feb 26, 2016 4.050 4.050 4.020 4.020 2,363 +0.04(+1.01%)
Feb 25, 2016 4.050 4.050 3.840 3.980 2,840 +0.04(+1.02%)
Feb 24, 2016 4.040 4.090 3.940 3.940 16,965 -0.02(-0.51%)
Feb 23, 2016 3.685 4.000 3.685 3.960 4,736 +0.50(+14.45%)
Feb 22, 2016 3.350 3.630 3.350 3.460 1,671 -0.50(-12.74%)
Feb 19, 2016 3.990 4.000 3.950 3.965 3,662 -0.03(-0.63%)
Feb 18, 2016 3.940 3.990 3.930 3.990 23,434 +0.04(+1.01%)
Feb 17, 2016 3.950 3.950 3.720 3.950 4,001 +0.04(+1.02%)
Feb 16, 2016 2.800 3.950 2.800 3.910 10,318 +0.41(+11.71%)
Feb 09, 2016 3.710 3.500 3.500 3.500 3,800 +0.20(+6.06%)
Feb 08, 2016 3.300 3.300 3.300 3.300 318 -0.13(-3.73%)
Feb 04, 2016 3.676 3.428 3.428 3.428 11 +0.02(+0.53%)
Feb 02, 2016 3.450 3.410 3.410 3.410 88 -0.01(-0.29%)
Feb 01, 2016 3.340 3.460 3.340 3.420 9,233 +0.03(+0.88%)
Jan 29, 2016 3.647 3.840 3.390 3.390 2,837 +0.05(+1.50%)
Jan 28, 2016 3.310 3.340 3.310 3.340 605 -0.51(-13.25%)
Jan 27, 2016 3.890 3.890 3.575 3.850 8,232 +0.48(+14.24%)
Jan 26, 2016 3.350 3.371 3.350 3.370 6,120 +0.20(+6.31%)
Jan 25, 2016 3.000 3.300 3.000 3.170 32,527 +0.22(+7.46%)
Jan 22, 2016 3.050 3.250 2.930 2.950 5,044 +0.05(+1.72%)
Jan 21, 2016 3.600 3.600 2.900 2.900 9,159 +0.05(+1.75%)
Jan 20, 2016 3.090 3.190 2.850 2.850 1,342 -0.28(-8.95%)
Jan 19, 2016 3.000 3.207 2.930 3.130 3,461 -0.04(-1.11%)
Jan 15, 2016 3.200 3.165 3.165 3.165 4,500 +0.14(+4.46%)
Jan 14, 2016 3.110 3.300 3.000 3.030 6,486 -0.08(-2.57%)
Jan 13, 2016 3.150 3.150 3.008 3.110 5,268 -0.07(-2.20%)
Jan 12, 2016 3.230 3.230 3.010 3.180 2,106 -0.10(-3.05%)
Jan 11, 2016 3.530 3.530 3.270 3.280 1,776 -0.28(-7.87%)
Jan 08, 2016 3.557 3.850 3.540 3.560 2,616 -0.12(-3.26%)
Jan 07, 2016 3.770 3.800 3.550 3.680 5,538 +0.04(+1.10%)
Jan 05, 2016 3.640 3.640 3.640 3.640 3,300 +0.32(+9.64%)
Jan 04, 2016 3.500 3.899 3.310 3.320 13,361 -0.18(-5.14%)
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%)
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%)
Aug 03, 2015 4.059 4.059 4.059 4.059 100 +0.01(+0.22%)
Jul 31, 2015 4.050 4.050 4.050 4.050 213 +0.00(+0.00%)
Jul 29, 2015 4.120 4.050 4.050 4.050 4,200 -0.05(-1.22%)
Jul 28, 2015 4.100 4.100 4.100 4.100 501 -0.04(-0.96%)
Jul 23, 2015 4.160 4.140 4.140 4.140 95 -0.06(-1.43%)
Jul 22, 2015 4.200 4.200 4.200 4.200 275 +0.00(+0.00%)
Jul 21, 2015 4.200 4.200 4.200 4.200 200 -0.03(-0.71%)
Jul 20, 2015 4.190 4.300 4.190 4.230 4,210 -0.01(-0.24%)
Jul 17, 2015 4.170 4.240 4.101 4.240 9,400 +0.19(+4.74%)
Jul 16, 2015 4.180 4.240 3.970 4.048 5,800 +0.09(+2.22%)
Jul 15, 2015 4.095 4.095 3.960 3.960 600 -0.05(-1.27%)
Jul 14, 2015 4.011 4.011 4.011 4.011 170 -0.22(-5.18%)
Jul 10, 2015 3.960 4.230 4.230 4.230 140 +0.21(+5.34%)
Jul 08, 2015 4.015 4.015 4.015 4.015 900 -0.19(-4.62%)
Jul 07, 2015 4.040 4.240 3.950 4.210 8,350 +0.19(+4.85%)
Jul 06, 2015 3.990 4.070 3.990 4.015 1,502 -0.05(-1.34%)
Jul 02, 2015 4.040 4.070 4.070 4.070 2,000 -0.01(-0.25%)
Jul 01, 2015 4.080 4.080 4.080 4.080 304 -0.02(-0.49%)
Jun 30, 2015 4.171 4.171 4.100 4.100 307 +0.00(+0.00%)
Jun 29, 2015 4.200 4.200 4.100 4.100 658 -0.12(-2.84%)
Jun 26, 2015 4.070 4.220 4.070 4.220 2,865 +0.02(+0.48%)
Jun 25, 2015 4.210 4.240 4.160 4.200 3,102 -0.03(-0.71%)
Jun 24, 2015 4.100 4.240 3.950 4.230 8,887 +0.16(+3.93%)
Jun 23, 2015 3.970 4.090 3.950 4.070 2,336 -0.08(-1.93%)
Jun 22, 2015 4.110 4.150 4.110 4.150 655 +0.07(+1.72%)
Jun 19, 2015 4.090 4.160 4.030 4.080 3,355 -0.08(-1.93%)
Jun 18, 2015 4.190 4.190 4.140 4.160 2,054 -0.09(-2.02%)
Jun 17, 2015 4.200 4.250 4.200 4.246 3,900 +0.05(+1.10%)
Jun 16, 2015 4.150 4.220 4.100 4.200 3,056 +0.05(+1.20%)
Jun 15, 2015 4.000 4.150 3.990 4.150 7,237 +0.08(+1.97%)
Jun 12, 2015 3.910 4.070 3.900 4.070 2,963 -0.03(-0.73%)
Jun 11, 2015 4.120 4.140 4.100 4.100 6,763 -0.01(-0.24%)
Jun 10, 2015 4.120 4.170 4.110 4.110 10,398 +0.01(+0.24%)
Jun 09, 2015 4.209 4.209 4.100 4.100 6,591 -0.05(-1.20%)
Jun 08, 2015 4.200 4.200 4.150 4.150 3,624 -0.05(-1.19%)
Jun 05, 2015 4.244 4.280 4.150 4.200 3,661 -0.01(-0.24%)
Jun 04, 2015 4.290 4.290 4.200 4.210 1,690 +0.08(+1.94%)
Jun 03, 2015 4.070 4.170 4.070 4.130 11,435 +0.01(+0.24%)
Jun 02, 2015 4.139 4.140 4.000 4.120 17,679 -0.18(-4.19%)
Jun 01, 2015 4.300 4.320 4.300 4.300 16,151 +0.01(+0.23%)
May 29, 2015 4.330 4.350 4.290 4.290 2,419 -0.01(-0.23%)
May 28, 2015 4.300 4.330 4.300 4.300 1,700 -0.11(-2.49%)
May 27, 2015 4.320 4.410 4.320 4.410 2,531 +0.11(+2.56%)
May 26, 2015 4.300 4.300 4.300 4.300 208 -0.02(-0.46%)
May 22, 2015 4.310 4.320 4.320 4.320 2,400 +0.00(+0.00%)
May 21, 2015 4.320 4.320 4.320 4.320 100 +0.00(+0.00%)
May 20, 2015 4.320 4.320 4.320 4.320 561 +0.02(+0.47%)
May 19, 2015 4.320 4.320 4.300 4.300 884 +0.11(+2.63%)
May 18, 2015 4.251 4.290 4.190 4.190 3,215 -0.11(-2.53%)
May 15, 2015 4.389 4.389 4.230 4.299 3,233 +0.19(+4.60%)
May 14, 2015 4.150 4.170 4.010 4.110 34,986 -0.37(-8.26%)
May 13, 2015 4.480 4.480 4.308 4.480 3,330 +0.16(+3.69%)
May 12, 2015 4.150 4.400 4.051 4.321 2,600 -0.16(-3.56%)
May 11, 2015 4.430 4.500 4.350 4.480 3,737 +0.13(+2.99%)
May 08, 2015 4.400 4.400 4.010 4.350 4,813 -0.03(-0.62%)
May 07, 2015 4.770 4.800 4.377 4.377 33,592 -0.35(-7.34%)
May 06, 2015 4.720 4.739 4.660 4.724 2,157 -0.01(-0.12%)
May 05, 2015 4.564 4.989 4.564 4.730 2,552 -0.01(-0.19%)
May 04, 2015 4.749 4.750 4.560 4.739 4,816 +0.03(+0.60%)
May 01, 2015 4.770 4.770 4.700 4.711 11,428 -0.03(-0.62%)
Apr 30, 2015 4.790 4.790 4.683 4.740 34,718 -0.05(-1.11%)
Apr 29, 2015 4.840 4.840 4.550 4.793 8,534 +0.13(+2.76%)
Apr 28, 2015 4.770 4.847 4.560 4.664 10,757 -0.24(-4.81%)
Apr 27, 2015 4.950 4.950 4.775 4.900 2,720 -0.10(-2.00%)
Apr 24, 2015 5.000 5.010 5.000 5.000 604 -0.05(-0.99%)
Apr 23, 2015 5.050 5.050 5.050 5.050 568 +0.10(+2.02%)
Apr 22, 2015 4.963 4.963 4.950 4.950 539 -0.05(-1.00%)
Apr 21, 2015 4.954 5.000 4.950 5.000 4,508 +0.02(+0.34%)
Apr 20, 2015 5.000 5.000 4.960 4.983 1,222 +0.02(+0.47%)
Apr 17, 2015 4.970 4.970 4.960 4.960 601 -0.04(-0.80%)
Apr 16, 2015 5.000 5.000 5.000 5.000 2,214 -0.09(-1.77%)
Apr 15, 2015 5.080 5.150 4.979 5.090 7,592 +0.16(+3.24%)
Apr 14, 2015 5.100 5.100 4.930 4.930 2,500 -0.23(-4.44%)
Apr 13, 2015 5.150 5.159 5.150 5.159 266 +0.06(+1.16%)
Apr 10, 2015 5.180 5.180 5.051 5.100 2,168 +0.06(+1.13%)
Apr 09, 2015 4.980 5.090 4.970 5.043 9,967 -0.04(-0.73%)
Apr 08, 2015 5.190 5.190 4.974 5.080 10,254 -0.09(-1.74%)
Apr 07, 2015 5.000 5.190 4.928 5.170 4,610 +0.12(+2.38%)
Apr 06, 2015 5.100 5.180 4.940 5.050 5,440 -0.12(-2.32%)
Apr 02, 2015 5.190 5.170 5.170 5.170 2,300 -0.02(-0.39%)
Apr 01, 2015 5.150 5.190 4.950 5.190 5,970 +0.12(+2.37%)
Mar 31, 2015 5.250 5.250 5.070 5.070 2,493 -0.20(-3.80%)
Mar 30, 2015 5.150 5.270 5.100 5.270 4,739 +0.15(+2.93%)
Mar 27, 2015 5.270 5.290 5.040 5.120 4,681 -0.20(-3.76%)
Mar 26, 2015 5.390 5.390 5.310 5.320 3,372 -0.02(-0.37%)
Mar 25, 2015 5.380 5.380 4.950 5.340 14,105 -0.06(-1.08%)
Mar 24, 2015 5.400 5.450 5.350 5.398 5,775 +0.01(+0.16%)
Mar 23, 2015 5.400 5.400 5.273 5.390 3,937 +0.03(+0.56%)
Mar 20, 2015 5.400 5.400 5.211 5.360 2,917 -0.02(-0.37%)
Mar 19, 2015 5.249 5.380 5.249 5.380 17,102 +0.19(+3.61%)
Mar 18, 2015 5.290 5.290 5.104 5.193 15,105 -0.05(-0.90%)
Mar 17, 2015 5.200 5.240 4.550 5.240 37,589 +0.53(+11.25%)
Mar 16, 2015 5.070 5.070 4.710 4.710 8,595 -0.20(-3.99%)
Mar 13, 2015 5.110 5.240 4.905 4.905 11,406 -0.14(-2.86%)
Mar 12, 2015 5.050 5.050 5.050 5.050 676 +0.06(+1.20%)
Mar 11, 2015 5.143 5.143 4.856 4.990 4,217 -0.16(-3.11%)
Mar 10, 2015 5.090 5.150 4.860 5.150 17,983 -0.17(-3.20%)
Mar 09, 2015 5.240 5.320 5.160 5.320 3,026 +0.23(+4.52%)
Mar 06, 2015 5.260 5.260 5.090 5.090 1,784 -0.21(-3.96%)
Mar 05, 2015 5.340 5.350 5.300 5.300 3,346 -0.09(-1.67%)
Mar 04, 2015 5.280 5.430 5.260 5.390 5,443 -0.00(-0.09%)
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.