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 (%)
Apr 28, 2017 3.740 3.740 3.740 32 +0.02(+0.54%)
Apr 27, 2017 3.780 3.780 3.720 3.720 1,485 -0.02(-0.53%)
Apr 26, 2017 3.650 3.780 3.650 3.740 8,154 +0.04(+1.08%)
Apr 25, 2017 3.640 3.740 3.640 3.700 7,843 +0.04(+1.09%)
Apr 24, 2017 3.680 3.710 3.660 3.660 555 -0.07(-1.88%)
Apr 21, 2017 3.690 3.730 3.620 3.730 21,695 +0.07(+1.91%)
Apr 20, 2017 3.620 3.700 3.610 3.660 11,759 +0.03(+0.83%)
Apr 19, 2017 3.611 3.630 3.611 3.630 2,152 -0.01(-0.27%)
Apr 18, 2017 3.650 3.800 3.640 3.640 7,549 -0.02(-0.55%)
Apr 17, 2017 3.631 3.660 3.631 3.660 1,187 -0.02(-0.54%)
Apr 13, 2017 3.740 3.750 3.600 3.680 15,408 -0.01(-0.27%)
Apr 12, 2017 3.690 3.690 3.600 3.690 6,787 +0.04(+1.10%)
Apr 11, 2017 3.750 3.750 3.650 3.650 1,729 -0.13(-3.35%)
Apr 10, 2017 3.750 3.777 3.750 3.777 9,423 +0.01(+0.18%)
Apr 07, 2017 3.660 3.770 3.660 3.770 5,763 +0.08(+2.17%)
Apr 06, 2017 3.780 3.780 3.640 3.690 8,336 -0.04(-1.07%)
Apr 05, 2017 3.800 3.800 3.650 3.730 13,505 -0.07(-1.84%)
Apr 04, 2017 3.790 3.850 3.790 3.800 5,278 +0.11(+2.98%)
Apr 03, 2017 3.880 3.880 3.690 3.690 6,512 -0.10(-2.64%)
Mar 31, 2017 3.750 3.830 3.750 3.790 11,991 -0.02(-0.52%)
Mar 30, 2017 3.980 3.980 3.780 3.810 14,991 +0.03(+0.79%)
Mar 29, 2017 3.720 3.800 3.670 3.780 9,194 +0.09(+2.44%)
Mar 28, 2017 3.950 3.950 3.690 3.690 8,261 -0.18(-4.73%)
Mar 27, 2017 3.720 3.873 3.720 3.873 9,362 +0.14(+3.84%)
Mar 24, 2017 3.730 3.730 3.730 3.730 170 +0.01(+0.27%)
Mar 23, 2017 3.770 3.776 3.720 3.720 6,095 -0.05(-1.33%)
Mar 22, 2017 3.860 4.040 3.770 3.770 18,097 -0.05(-1.31%)
Mar 21, 2017 3.839 3.839 3.820 3.820 1,161 -0.04(-1.04%)
Mar 20, 2017 3.904 3.904 3.847 3.860 1,269 +0.01(+0.26%)
Mar 17, 2017 3.790 3.850 3.790 3.850 6,581 +0.06(+1.55%)
Mar 16, 2017 3.816 3.850 3.767 3.791 5,232 +0.04(+1.10%)
Mar 15, 2017 3.780 3.850 3.750 3.750 6,704 -0.09(-2.34%)
Mar 14, 2017 3.990 3.990 3.760 3.840 6,110 -0.20(-4.95%)
Mar 13, 2017 3.800 4.040 3.750 4.040 9,434 +0.27(+7.16%)
Mar 10, 2017 3.946 3.946 3.590 3.770 17,164 -0.11(-2.84%)
Mar 09, 2017 3.790 3.890 3.790 3.880 9,194 +0.14(+3.74%)
Mar 08, 2017 3.618 3.800 3.618 3.740 7,338 +0.10(+2.75%)
Mar 07, 2017 3.690 3.900 3.550 3.640 16,985 +0.04(+1.11%)
Mar 06, 2017 3.700 3.710 3.530 3.600 9,357 +0.04(+1.12%)
Mar 03, 2017 3.830 3.830 3.560 3.560 5,554 -0.09(-2.47%)
Mar 02, 2017 3.530 3.843 3.530 3.650 2,074 +0.15(+4.29%)
Mar 01, 2017 3.750 3.779 3.500 3.500 22,129 -0.25(-6.67%)
Feb 28, 2017 3.830 3.894 3.750 3.750 9,861 -0.05(-1.32%)
Feb 27, 2017 3.820 3.820 3.750 3.800 19,255 -0.09(-2.31%)
Feb 24, 2017 3.811 3.890 3.810 3.890 15,685 +0.08(+2.10%)
Feb 23, 2017 3.920 3.920 3.800 3.810 2,360 -0.11(-2.81%)
Feb 22, 2017 3.920 3.920 3.920 3.920 346 -0.03(-0.76%)
Feb 21, 2017 3.920 3.950 3.900 3.950 2,808 +0.03(+0.77%)
Feb 17, 2017 3.920 3.920 3.920 0 +0.07(+1.82%)
Feb 16, 2017 3.825 3.950 3.810 3.850 17,502 +0.01(+0.26%)
Feb 15, 2017 3.830 3.860 3.817 3.840 1,856 +0.01(+0.26%)
Feb 14, 2017 3.900 4.030 3.820 3.830 8,117 -0.07(-1.79%)
Feb 13, 2017 4.040 4.040 3.790 3.900 14,141 -0.02(-0.51%)
Feb 10, 2017 4.010 4.010 3.740 3.920 39,363 -0.09(-2.24%)
Feb 09, 2017 4.050 4.050 4.010 4.010 11,162 -0.06(-1.47%)
Feb 08, 2017 4.080 4.080 4.070 4.070 4,099 -0.01(-0.25%)
Feb 07, 2017 4.030 4.100 4.010 4.080 3,905 +0.06(+1.49%)
Feb 06, 2017 4.120 4.140 4.010 4.020 11,976 -0.07(-1.71%)
Feb 03, 2017 4.090 4.090 4.090 4.090 1,094 -0.00(-0.00%)
Feb 02, 2017 4.150 4.150 4.050 4.090 7,179 -0.06(-1.44%)
Feb 01, 2017 4.120 4.190 4.010 4.150 9,964 +0.05(+1.22%)
Jan 31, 2017 4.200 4.250 4.096 4.100 21,577 -0.14(-3.30%)
Jan 30, 2017 4.240 4.250 4.240 4.240 3,438 -0.01(-0.24%)
Jan 27, 2017 4.100 4.280 4.090 4.250 17,740 +0.17(+4.17%)
Jan 26, 2017 4.200 4.200 4.080 4.080 4,474 -0.18(-4.23%)
Jan 25, 2017 4.000 4.270 4.000 4.260 18,795 +0.23(+5.71%)
Jan 24, 2017 4.100 4.100 4.030 4.030 2,686 -0.14(-3.30%)
Jan 23, 2017 4.180 4.190 4.060 4.168 5,631 +0.11(+2.63%)
Jan 20, 2017 4.063 4.070 4.060 4.061 4,499 -0.06(-1.47%)
Jan 19, 2017 4.122 4.122 4.122 4.122 266 -0.03(-0.69%)
Jan 18, 2017 4.060 4.150 4.040 4.150 2,754 +0.09(+2.22%)
Jan 17, 2017 4.020 4.150 4.000 4.060 28,061 +0.06(+1.50%)
Jan 12, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Jan 11, 2017 4.250 4.250 3.960 3.970 16,084 -0.27(-6.48%)
Jan 10, 2017 4.100 4.247 4.050 4.245 11,571 +0.14(+3.53%)
Jan 09, 2017 4.240 4.240 3.970 4.100 4,343 -0.11(-2.61%)
Jan 06, 2017 4.200 4.220 3.950 4.210 27,476 -0.02(-0.44%)
Jan 05, 2017 3.940 4.349 3.910 4.229 24,198 +0.37(+9.55%)
Jan 04, 2017 3.840 3.950 3.810 3.860 22,555 -0.08(-2.03%)
Jan 03, 2017 4.200 4.200 3.840 3.940 3,944 -0.26(-6.19%)
Dec 30, 2016 4.200 4.200 4.200 0 +0.28(+7.14%)
Dec 29, 2016 3.810 3.970 3.800 3.920 20,280 -0.07(-1.75%)
Dec 28, 2016 3.990 3.990 3.920 3.990 2,353 +0.01(+0.25%)
Dec 27, 2016 3.819 3.990 3.800 3.980 13,908 +0.08(+2.05%)
Dec 23, 2016 3.900 3.900 3.900 0 +0.05(+1.27%)
Dec 21, 2016 3.851 3.851 3.851 96 +0.04(+1.08%)
Dec 20, 2016 3.980 3.980 3.795 3.810 1,050 -0.03(-0.78%)
Dec 19, 2016 4.030 4.030 3.750 3.840 859 -0.09(-2.29%)
Dec 16, 2016 3.761 3.940 3.750 3.930 7,041 +0.16(+4.24%)
Dec 15, 2016 3.751 3.780 3.750 3.770 5,398 -0.03(-0.89%)
Dec 14, 2016 3.770 3.810 3.770 3.804 2,969 +0.02(+0.61%)
Dec 13, 2016 3.760 3.900 3.750 3.781 3,987 -0.13(-3.30%)
Dec 12, 2016 3.900 3.950 3.750 3.910 12,442 -0.05(-1.26%)
Dec 09, 2016 3.960 3.980 3.950 3.960 4,160 +0.02(+0.51%)
Dec 08, 2016 3.950 4.000 3.940 3.940 6,343 -0.11(-2.72%)
Dec 07, 2016 3.950 4.050 3.949 4.050 7,791 +0.10(+2.53%)
Dec 06, 2016 3.920 3.990 3.920 3.950 7,740 +0.04(+1.02%)
Dec 05, 2016 4.000 4.000 3.910 3.910 245 -0.09(-2.25%)
Dec 02, 2016 4.050 4.050 3.990 4.000 4,741 -0.19(-4.53%)
Nov 30, 2016 4.190 4.190 4.190 10 +0.09(+2.20%)
Nov 29, 2016 4.051 4.100 4.050 4.100 2,459 +0.06(+1.49%)
Nov 28, 2016 4.170 4.170 4.040 4.040 5,230 -0.15(-3.58%)
Nov 25, 2016 4.040 4.190 4.040 4.190 451 -0.09(-2.10%)
Nov 23, 2016 4.280 4.280 4.280 0 +0.28(+7.00%)
Nov 22, 2016 4.200 4.280 4.000 4.000 13,145 -0.27(-6.33%)
Nov 21, 2016 4.204 4.370 4.000 4.270 15,030 -0.08(-1.92%)
Nov 18, 2016 4.150 4.430 4.150 4.354 1,270 -0.23(-4.94%)
Nov 15, 2016 4.580 4.580 4.580 0 +0.00(+0.02%)
Nov 14, 2016 4.450 4.579 4.450 4.579 812 +0.33(+7.76%)
Nov 11, 2016 4.360 4.400 4.167 4.250 1,960 -0.35(-7.62%)
Nov 10, 2016 4.350 4.800 4.276 4.600 32,382 +0.33(+7.75%)
Nov 09, 2016 4.100 4.100 4.100 4.269 4,145 +0.02(+0.45%)
Nov 08, 2016 4.160 4.270 4.151 4.250 1,841 +0.05(+1.19%)
Nov 07, 2016 4.340 4.340 4.200 4.200 675 +0.07(+1.69%)
Nov 04, 2016 4.122 4.130 4.120 4.130 816 +0.01(+0.24%)
Nov 03, 2016 4.500 4.500 4.100 4.120 2,836 -0.18(-4.19%)
Nov 02, 2016 4.400 4.528 4.300 4.300 5,100 +0.27(+6.64%)
Nov 01, 2016 4.032 4.032 4.032 4.032 100 -0.36(-8.15%)
Oct 31, 2016 4.300 4.390 4.300 4.390 550 +0.15(+3.54%)
Oct 28, 2016 4.366 4.366 4.140 4.240 8,845 -0.09(-2.08%)
Oct 27, 2016 4.330 4.330 4.330 4.330 495 +0.24(+5.87%)
Oct 25, 2016 4.090 4.090 4.090 0 -0.30(-6.83%)
Oct 24, 2016 4.390 4.390 4.300 4.390 679 +0.37(+9.20%)
Oct 20, 2016 4.360 4.020 4.020 4.020 8,100 -0.13(-3.13%)
Oct 19, 2016 4.250 4.300 4.050 4.150 17,721 -0.25(-5.71%)
Oct 18, 2016 4.440 4.440 4.283 4.401 1,750 +0.05(+1.18%)
Oct 14, 2016 4.170 4.350 4.350 4.350 41 +0.31(+7.67%)
Oct 13, 2016 4.040 4.040 4.040 4.040 359 -0.09(-2.18%)
Oct 12, 2016 4.250 4.290 4.050 4.130 1,101 -0.03(-0.72%)
Oct 11, 2016 4.170 4.170 4.150 4.160 1,804 -0.12(-2.80%)
Oct 10, 2016 4.240 4.330 4.240 4.280 2,652 -0.10(-2.28%)
Oct 07, 2016 4.250 4.430 4.230 4.380 4,458 +0.20(+4.78%)
Oct 06, 2016 4.180 4.180 4.180 4.180 143 +0.08(+1.95%)
Oct 05, 2016 4.020 4.220 3.990 4.100 14,975 +0.12(+3.02%)
Oct 04, 2016 4.130 4.280 3.905 3.980 13,373 -0.11(-2.69%)
Oct 03, 2016 4.030 4.090 3.980 4.090 8,013 -0.07(-1.68%)
Sep 30, 2016 4.100 4.210 4.100 4.160 4,280 +0.06(+1.46%)
Sep 29, 2016 4.210 4.220 4.000 4.100 13,461 -0.16(-3.75%)
Sep 28, 2016 4.280 4.280 4.260 4.260 917 +0.02(+0.47%)
Sep 27, 2016 4.190 4.279 4.190 4.240 1,388 +0.03(+0.71%)
Sep 26, 2016 4.260 4.260 4.060 4.210 2,060 -0.08(-1.75%)
Sep 23, 2016 4.100 4.285 4.100 4.285 3,552 +0.19(+4.51%)
Sep 22, 2016 4.170 4.239 4.020 4.100 10,807 -0.03(-0.73%)
Sep 21, 2016 4.190 4.330 4.120 4.130 31,215 -0.09(-2.13%)
Sep 20, 2016 4.240 4.300 4.120 4.220 47,589 -0.06(-1.40%)
Sep 19, 2016 4.300 4.300 4.110 4.280 13,762 +0.17(+4.14%)
Sep 16, 2016 4.750 4.870 4.090 4.110 69,159 -0.59(-12.55%)
Sep 15, 2016 4.740 4.750 4.680 4.700 17,715 +0.00(+0.00%)
Sep 14, 2016 4.500 4.750 4.495 4.700 26,615 +0.10(+2.17%)
Sep 13, 2016 4.490 4.750 4.320 4.600 30,250 +0.10(+2.22%)
Sep 12, 2016 4.590 4.740 4.430 4.500 25,926 -0.25(-5.26%)
Sep 09, 2016 4.500 4.750 4.450 4.750 22,291 +0.01(+0.21%)
Sep 08, 2016 4.210 4.750 4.210 4.740 43,690 +0.38(+8.72%)
Sep 07, 2016 4.700 4.740 4.220 4.360 24,869 -0.13(-2.90%)
Sep 06, 2016 4.230 4.670 4.230 4.490 29,678 +0.22(+5.15%)
Sep 02, 2016 4.300 4.270 4.270 4.270 1,600 -0.04(-0.93%)
Aug 31, 2016 4.281 4.310 4.310 4.310 5 -0.15(-3.45%)
Aug 30, 2016 4.420 4.464 4.420 4.464 246 -0.04(-0.80%)
Aug 29, 2016 4.410 4.500 4.410 4.500 1,154 +0.29(+6.89%)
Aug 26, 2016 4.230 4.300 4.150 4.210 13,294 -0.16(-3.66%)
Aug 25, 2016 4.580 4.580 4.200 4.370 18,575 -0.23(-5.00%)
Aug 24, 2016 4.800 4.950 4.580 4.600 22,850 +0.10(+2.22%)
Aug 23, 2016 4.970 5.017 4.490 4.500 29,071 -0.48(-9.59%)
Aug 22, 2016 5.020 5.020 4.970 4.978 3,196 -0.02(-0.42%)
Aug 18, 2016 4.998 4.998 4.998 4.998 200 -0.03(-0.63%)
Aug 17, 2016 5.030 5.030 5.030 5.030 894 +0.01(+0.20%)
Aug 16, 2016 5.020 5.020 5.020 5.020 400 +0.01(+0.20%)
Aug 11, 2016 4.970 5.010 5.010 5.010 1,800 -0.00(-0.03%)
Aug 10, 2016 5.000 5.060 5.000 5.011 1,854 +0.10(+2.07%)
Aug 09, 2016 5.011 5.011 4.900 4.910 2,025 -0.13(-2.58%)
Aug 08, 2016 4.924 5.050 4.924 5.040 763 +0.01(+0.20%)
Aug 05, 2016 5.080 5.110 4.920 5.030 4,677 +0.02(+0.40%)
Aug 04, 2016 5.040 5.100 5.000 5.010 2,275 -0.03(-0.60%)
Aug 03, 2016 5.150 5.150 4.970 5.040 2,523 -0.04(-0.79%)
Aug 02, 2016 5.110 5.150 4.751 5.080 8,654 +0.02(+0.40%)
Aug 01, 2016 5.200 5.200 5.010 5.060 1,721 +0.01(+0.20%)
Jul 29, 2016 5.074 5.074 5.050 5.050 3,055 +0.07(+1.41%)
Jul 27, 2016 4.850 4.980 4.980 4.980 65 -0.13(-2.54%)
Jul 26, 2016 4.900 5.110 4.900 5.110 416 +0.25(+5.19%)
Jul 25, 2016 4.750 4.858 4.750 4.858 4,930 -0.22(-4.38%)
Jul 22, 2016 5.114 5.114 5.080 5.080 1,447 +0.01(+0.20%)
Jul 21, 2016 5.065 5.070 5.065 5.070 308 +0.00(+0.10%)
Jul 20, 2016 5.065 5.065 5.065 5.065 1,003 -0.04(-0.88%)
Jul 19, 2016 5.100 5.170 5.100 5.110 4,025 +0.01(+0.20%)
Jul 18, 2016 5.090 5.100 5.080 5.100 2,901 +0.31(+6.45%)
Jul 15, 2016 4.791 4.791 4.791 4.791 1,083 -0.19(-3.80%)
Jul 14, 2016 5.100 5.100 4.960 4.980 4,523 +0.05(+1.01%)
Jul 12, 2016 4.785 4.930 4.930 4.930 122 +0.25(+5.27%)
Jul 11, 2016 4.683 4.683 4.683 4.683 112 -0.30(-5.96%)
Jul 07, 2016 4.820 4.980 4.980 4.980 310 -0.02(-0.40%)
Jul 05, 2016 5.000 5.000 5.000 5.000 137 -0.10(-1.96%)
Jun 30, 2016 4.930 5.100 5.100 5.100 8,200 +0.46(+9.98%)
Jun 29, 2016 4.980 5.000 4.637 4.637 6,819 -0.06(-1.34%)
Jun 28, 2016 4.640 4.900 4.560 4.700 8,255 -0.03(-0.63%)
Jun 27, 2016 4.500 4.950 4.500 4.730 2,016 -0.20(-4.06%)
Jun 24, 2016 4.617 4.960 4.342 4.930 11,000 +0.47(+10.54%)
Jun 23, 2016 4.104 4.590 4.104 4.460 2,595 +0.11(+2.53%)
Jun 22, 2016 4.550 4.550 4.323 4.350 1,831 -0.10(-2.25%)
Jun 21, 2016 4.500 4.670 4.450 4.450 1,221 +0.16(+3.73%)
Jun 20, 2016 4.290 4.290 4.290 4.290 207 +0.16(+3.87%)
Jun 17, 2016 4.500 4.660 4.130 4.130 5,774 -0.37(-8.22%)
Jun 16, 2016 4.348 4.500 4.348 4.500 2,253 +0.23(+5.39%)
Jun 15, 2016 4.408 4.564 4.080 4.270 15,484 -0.37(-7.97%)
Jun 14, 2016 4.810 4.810 4.140 4.640 9,749 +0.00(+0.11%)
Jun 13, 2016 4.860 4.860 4.635 4.635 646 +0.12(+2.54%)
Jun 10, 2016 4.520 4.520 4.520 4.520 100 -0.28(-5.83%)
Jun 09, 2016 4.445 4.800 4.265 4.800 9,166 +0.33(+7.42%)
Jun 08, 2016 4.320 4.640 4.310 4.468 2,481 -0.09(-2.01%)
Jun 07, 2016 4.540 4.890 4.120 4.560 12,932 +0.19(+4.35%)
Jun 06, 2016 4.120 4.540 4.120 4.370 3,798 +0.07(+1.63%)
Jun 03, 2016 4.330 4.330 4.280 4.300 4,700 +0.05(+1.18%)
Jun 02, 2016 4.470 4.550 4.240 4.250 2,764 -0.09(-2.07%)
Jun 01, 2016 4.730 4.860 4.330 4.340 4,974 -0.34(-7.26%)
May 31, 2016 4.350 4.680 4.350 4.680 2,468 +0.31(+7.09%)
May 27, 2016 4.700 4.370 4.370 4.370 10,400 +0.02(+0.46%)
May 26, 2016 4.830 4.830 4.310 4.350 12,127 -0.37(-7.84%)
May 25, 2016 4.820 4.990 4.520 4.720 13,604 +0.13(+2.83%)
May 24, 2016 4.590 4.750 4.445 4.590 7,316 -0.30(-6.13%)
May 23, 2016 4.690 4.990 4.330 4.890 13,024 +0.31(+6.77%)
May 20, 2016 3.940 4.580 3.940 4.580 8,824 +0.69(+17.74%)
May 19, 2016 3.850 4.250 3.640 3.890 16,731 +0.06(+1.57%)
May 18, 2016 3.770 3.850 3.600 3.830 15,811 +0.07(+1.86%)
May 17, 2016 4.300 4.300 3.760 3.760 13,169 -0.59(-13.56%)
May 16, 2016 4.460 4.610 4.350 4.350 5,161 -0.08(-1.81%)
May 13, 2016 4.720 4.770 4.390 4.430 16,631 -0.33(-7.03%)
May 12, 2016 4.340 4.765 4.195 4.765 4,894 +0.25(+5.65%)
May 11, 2016 4.900 5.100 4.510 4.510 114,376 -0.12(-2.59%)
May 10, 2016 4.380 5.030 4.380 4.630 14,406 -0.35(-7.03%)
May 09, 2016 5.080 5.170 4.980 4.980 13,574 +0.00(+0.00%)
May 06, 2016 5.300 5.300 4.980 4.980 7,943 -0.04(-0.80%)
May 05, 2016 4.900 5.750 4.890 5.020 53,560 +0.12(+2.45%)
May 04, 2016 4.190 4.900 4.070 4.900 48,360 +0.95(+24.05%)
May 03, 2016 3.890 4.000 3.850 3.950 11,408 +0.25(+6.76%)
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.