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 29, 2016 3.750 3.897 3.540 3.800 14,718 +0.05(+1.33%)
Apr 28, 2016 3.930 3.950 3.500 3.750 11,892 -0.09(-2.34%)
Apr 27, 2016 3.950 4.010 3.530 3.840 5,393 -0.16(-4.00%)
Apr 26, 2016 3.730 4.020 3.500 4.000 14,832 +0.09(+2.30%)
Apr 25, 2016 3.990 4.240 3.830 3.910 23,063 -0.17(-4.17%)
Apr 22, 2016 4.230 4.370 4.000 4.080 6,216 -0.17(-4.00%)
Apr 21, 2016 4.190 4.260 3.960 4.250 8,584 +0.20(+4.94%)
Apr 20, 2016 4.040 4.070 4.020 4.050 3,038 -0.15(-3.57%)
Apr 19, 2016 3.890 4.200 3.890 4.200 5,296 +0.38(+9.95%)
Apr 18, 2016 4.100 4.360 3.820 3.820 9,421 -0.11(-2.80%)
Apr 15, 2016 4.620 4.660 3.820 3.930 20,624 -0.50(-11.29%)
Apr 14, 2016 4.620 4.785 4.140 4.430 11,885 -0.28(-5.94%)
Apr 13, 2016 4.610 4.860 4.610 4.710 4,887 +0.23(+5.13%)
Apr 12, 2016 4.150 4.598 4.150 4.480 4,969 +0.33(+7.95%)
Apr 11, 2016 3.900 4.250 3.880 4.150 15,454 +0.29(+7.51%)
Apr 08, 2016 3.880 3.900 3.860 3.860 4,617 -0.05(-1.28%)
Apr 06, 2016 3.850 3.910 3.910 3.910 56 +0.06(+1.56%)
Apr 05, 2016 3.820 3.970 3.810 3.850 12,111 +0.03(+0.79%)
Apr 04, 2016 3.750 3.850 3.750 3.820 6,560 +0.05(+1.33%)
Apr 01, 2016 3.770 4.190 3.770 3.770 16,281 -0.14(-3.58%)
Mar 31, 2016 4.205 4.205 3.820 3.910 7,294 -0.02(-0.51%)
Mar 30, 2016 4.250 4.324 3.570 3.930 43,175 -0.34(-7.96%)
Mar 29, 2016 4.750 4.999 4.270 4.270 17,793 -0.26(-5.74%)
Mar 28, 2016 5.950 6.218 4.530 4.530 78,461 -1.34(-22.83%)
Mar 24, 2016 5.250 5.870 5.870 5.870 64,500 +0.72(+13.98%)
Mar 23, 2016 5.200 5.250 5.150 5.150 11,802 +0.08(+1.58%)
Mar 22, 2016 4.990 5.460 4.910 5.070 35,808 +0.13(+2.63%)
Mar 21, 2016 4.531 5.170 4.500 4.940 18,532 +0.46(+10.27%)
Mar 18, 2016 4.100 4.480 4.100 4.480 847 +0.38(+9.27%)
Mar 17, 2016 4.100 4.100 4.100 4.100 2,534 +0.01(+0.24%)
Mar 15, 2016 4.010 4.090 4.090 4.090 1,200 +0.00(+0.00%)
Mar 11, 2016 4.069 4.090 4.090 4.090 58 +0.01(+0.25%)
Mar 10, 2016 4.100 4.100 3.970 4.080 2,310 +0.10(+2.51%)
Mar 09, 2016 3.950 4.010 3.950 3.980 4,854 -0.03(-0.75%)
Mar 08, 2016 4.010 4.050 4.000 4.010 6,006 +0.10(+2.53%)
Mar 07, 2016 4.100 4.100 3.911 3.911 781 -0.02(-0.48%)
Mar 04, 2016 3.980 4.010 3.930 3.930 2,866 -0.02(-0.51%)
Mar 03, 2016 3.980 3.980 3.950 3.950 2,507 -0.07(-1.74%)
Mar 02, 2016 4.020 4.020 4.020 4.020 236 +0.06(+1.52%)
Mar 01, 2016 4.020 4.040 3.845 3.960 10,867 -0.10(-2.46%)
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%)
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.