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 (OP: TGEN )

0.8090 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 2, 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 (%)
Mar 28, 2024 0.7000 0.7000 0.7000 0.7000 2,388 -0.02(-2.10%)
Mar 27, 2024 0.7000 0.7150 0.7000 0.7150 2,508 +0.02(+2.14%)
Mar 26, 2024 0.6925 0.7000 0.6925 0.7000 1,513 +0.04(+6.06%)
Mar 25, 2024 0.7500 0.7500 0.6551 0.6600 3,945 -0.04(-5.73%)
Mar 22, 2024 0.7270 0.7270 0.7000 0.7001 2,249 -0.05(-6.65%)
Mar 21, 2024 0.7500 0.7500 0.7000 0.7500 4,000 -0.01(-1.32%)
Mar 20, 2024 0.7397 0.7600 0.7000 0.7600 2,758 +0.06(+8.57%)
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Mar 18, 2024 0.7685 0.7685 0.7200 0.7200 7,375 +0.02(+2.86%)
Mar 15, 2024 0.7000 0.7000 0.6888 0.7000 3,927 +0.00(+0.00%)
Mar 14, 2024 0.6550 0.7000 0.6550 0.7000 4,400 +0.00(+0.00%)
Mar 13, 2024 0.6508 0.7000 0.6508 0.7000 13,848 +0.05(+8.44%)
Mar 12, 2024 0.7000 0.7700 0.6455 0.6455 4,300 +0.00(+0.00%)
Mar 11, 2024 0.6455 0.6455 0.6455 0.6455 4,554 -0.05(-7.79%)
Mar 08, 2024 0.6455 0.7000 0.6455 0.7000 14,500 -0.02(-2.78%)
Mar 06, 2024 0.7200 0 +0.02(+3.00%)
Mar 05, 2024 0.6990 0.6990 0.6990 0.6990 2,041 +0.03(+3.91%)
Mar 01, 2024 0.6727 0 +0.02(+3.48%)
Feb 29, 2024 0.6456 0.6601 0.6456 0.6501 1,396 -0.07(-9.71%)
Feb 28, 2024 0.6900 0.7200 0.6410 0.7200 23,535 +0.00(+0.00%)
Feb 26, 2024 0.7200 0 +0.07(+10.68%)
Feb 23, 2024 0.6610 0.6610 0.6410 0.6505 31,662 -0.11(-14.86%)
Feb 22, 2024 0.6510 0.7640 0.6510 0.7640 10,300 +0.08(+12.35%)
Feb 21, 2024 0.6800 0.6800 0.6410 0.6800 6,626 +0.04(+6.08%)
Feb 20, 2024 0.6410 0.6997 0.6410 0.6410 3,454 +0.00(+0.00%)
Feb 16, 2024 0.6800 0.6999 0.6343 0.6410 65,700 -0.05(-6.61%)
Feb 15, 2024 0.7000 0.7470 0.6457 0.6864 11,278 -0.01(-1.94%)
Feb 14, 2024 0.6800 0.7000 0.6729 0.7000 11,600 +0.07(+10.36%)
Feb 09, 2024 0.6343 42 -0.07(-9.39%)
Feb 08, 2024 0.7300 0.7300 0.7000 0.7000 16,107 -0.09(-11.39%)
Feb 07, 2024 0.7001 0.7900 0.7001 0.7900 6,820 +0.09(+12.84%)
Feb 06, 2024 0.7300 0.7428 0.7001 0.7001 11,750 -0.03(-4.10%)
Feb 01, 2024 0.7300 120 +0.00(+0.00%)
Jan 31, 2024 0.7600 0.7600 0.7300 0.7300 5,844 -0.00(-0.49%)
Jan 30, 2024 0.7300 0.7336 0.7300 0.7336 753 +0.00(+0.49%)
Jan 29, 2024 0.7862 0.7900 0.7300 0.7300 9,768 -0.06(-8.12%)
Jan 26, 2024 0.7945 0.7945 0.7945 0.7945 101 +0.00(+0.00%)
Jan 25, 2024 0.7850 0.7950 0.7825 0.7945 840 +0.00(+0.57%)
Jan 24, 2024 0.7800 0.7993 0.7700 0.7900 14,953 +0.07(+9.72%)
Jan 23, 2024 0.7500 0.7500 0.6601 0.7200 141,102 -0.05(-6.49%)
Jan 22, 2024 0.7550 0.7700 0.7500 0.7700 10,353 +0.00(+0.00%)
Jan 19, 2024 0.7700 0.7700 0.7700 0.7700 10,001 -0.01(-1.00%)
Jan 18, 2024 0.7994 0.7994 0.7778 0.7778 18,250 -0.02(-2.70%)
Jan 17, 2024 0.8000 0.8000 0.7700 0.7994 9,399 -0.00(-0.08%)
Jan 16, 2024 0.7510 0.8000 0.6500 0.8000 401,569 +0.05(+6.52%)
Jan 11, 2024 0.7510 45 +0.00(+0.12%)
Jan 09, 2024 0.7501 0 -0.08(-9.53%)
Jan 08, 2024 0.8000 0.8291 0.8000 0.8291 296 +0.07(+9.08%)
Jan 05, 2024 0.7601 0.7801 0.7601 0.7601 4,587 -0.02(-2.55%)
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.