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%)
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.