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 (%)
May 31, 2018 3.850 3.990 3.680 3.680 43,047 -0.23(-5.88%)
May 30, 2018 4.020 4.050 3.820 3.910 47,268 -0.13(-3.22%)
May 29, 2018 4.040 4.050 3.930 4.040 23,485 +0.00(+0.00%)
May 25, 2018 4.040 4.040 4.040 0 +0.02(+0.50%)
May 24, 2018 4.190 4.190 4.010 4.020 43,404 -0.17(-4.06%)
May 23, 2018 3.940 4.200 3.715 4.190 101,765 +0.29(+7.44%)
May 22, 2018 3.880 3.950 3.760 3.900 35,655 +0.05(+1.30%)
May 21, 2018 3.850 3.860 3.780 3.850 74,196 +0.03(+0.79%)
May 18, 2018 3.790 3.820 3.750 3.820 54,169 +0.03(+0.79%)
May 17, 2018 3.640 3.790 3.560 3.790 52,935 +0.18(+4.99%)
May 16, 2018 3.600 3.689 3.600 3.610 48,223 +0.03(+0.84%)
May 15, 2018 3.500 3.590 3.400 3.580 66,282 +0.10(+2.87%)
May 14, 2018 3.470 3.500 3.304 3.480 41,370 +0.12(+3.57%)
May 11, 2018 3.460 3.460 3.230 3.360 72,001 -0.09(-2.61%)
May 10, 2018 3.440 3.457 3.400 3.450 16,671 +0.04(+1.17%)
May 09, 2018 3.400 3.450 3.380 3.410 29,703 -0.04(-1.16%)
May 08, 2018 3.400 3.480 3.400 3.450 15,482 +0.05(+1.47%)
May 07, 2018 3.450 3.460 3.360 3.400 14,861 -0.05(-1.45%)
May 04, 2018 3.260 3.500 3.260 3.450 53,161 +0.16(+4.86%)
May 03, 2018 3.280 3.310 3.265 3.290 12,296 +0.01(+0.30%)
May 02, 2018 3.280 3.294 3.250 3.280 23,406 -0.01(-0.30%)
May 01, 2018 3.340 3.340 3.181 3.290 37,273 -0.05(-1.50%)
Apr 30, 2018 3.280 3.350 3.200 3.340 37,207 +0.06(+1.83%)
Apr 27, 2018 3.160 3.300 3.160 3.280 111,924 +0.11(+3.47%)
Apr 26, 2018 3.130 3.170 3.130 3.170 23,077 +0.02(+0.63%)
Apr 25, 2018 3.100 3.170 3.100 3.150 29,767 +0.03(+0.96%)
Apr 24, 2018 3.130 3.143 3.090 3.120 22,094 -0.03(-0.95%)
Apr 23, 2018 3.200 3.228 3.106 3.150 61,992 -0.12(-3.67%)
Apr 20, 2018 3.030 3.294 3.030 3.270 95,428 +0.21(+7.04%)
Apr 19, 2018 3.060 3.060 3.020 3.055 7,938 +0.01(+0.16%)
Apr 18, 2018 2.970 3.050 2.970 3.050 15,824 +0.05(+1.67%)
Apr 17, 2018 2.990 3.080 2.990 3.000 12,319 +0.00(+0.00%)
Apr 16, 2018 2.960 3.070 2.955 3.000 45,798 +0.00(+0.00%)
Apr 13, 2018 3.000 3.040 2.860 3.000 7,853 -0.03(-0.99%)
Apr 12, 2018 3.000 3.050 2.990 3.030 11,546 +0.00(+0.00%)
Apr 11, 2018 3.080 3.100 3.000 3.030 11,609 -0.07(-2.26%)
Apr 10, 2018 3.020 3.110 2.980 3.100 23,918 +0.13(+4.38%)
Apr 09, 2018 3.020 3.020 2.900 2.970 30,706 -0.02(-0.67%)
Apr 06, 2018 2.940 3.020 2.840 2.990 8,315 -0.01(-0.33%)
Apr 05, 2018 3.110 3.119 2.800 3.000 35,382 -0.09(-2.91%)
Apr 04, 2018 2.990 3.100 2.980 3.090 50,989 +0.13(+4.39%)
Apr 03, 2018 2.870 2.990 2.870 2.960 22,716 +0.07(+2.42%)
Apr 02, 2018 2.940 2.940 2.800 2.890 41,163 +0.03(+1.05%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.06(-2.05%)
Mar 28, 2018 2.941 2.990 2.894 2.920 22,373 -0.09(-2.99%)
Mar 27, 2018 3.000 3.050 2.950 3.010 65,153 -0.03(-0.99%)
Mar 26, 2018 2.930 3.050 2.850 3.040 77,608 +0.16(+5.56%)
Mar 23, 2018 2.920 2.927 2.750 2.880 38,989 -0.02(-0.69%)
Mar 22, 2018 2.850 2.900 2.751 2.900 52,092 -0.02(-0.68%)
Mar 21, 2018 2.880 3.090 2.661 2.920 270,682 +0.45(+18.22%)
Mar 20, 2018 2.370 2.540 2.370 2.470 24,674 +0.10(+4.22%)
Mar 19, 2018 2.440 2.440 2.350 2.370 17,661 -0.04(-1.66%)
Mar 16, 2018 2.400 2.485 2.381 2.410 10,314 +0.06(+2.55%)
Mar 15, 2018 2.300 2.350 2.250 2.350 13,845 +0.10(+4.44%)
Mar 14, 2018 2.240 2.250 2.250 11,167 +0.01(+0.45%)
Mar 13, 2018 2.270 2.320 2.230 2.240 8,654 +0.00(+0.00%)
Mar 12, 2018 2.260 2.352 2.230 2.240 23,414 -0.02(-0.88%)
Mar 09, 2018 2.280 2.310 2.242 2.260 6,020 +0.02(+0.89%)
Mar 08, 2018 2.310 2.339 2.240 2.240 6,708 -0.06(-2.61%)
Mar 07, 2018 2.310 2.370 2.300 2.300 15,337 -0.04(-1.71%)
Mar 06, 2018 2.350 2.380 2.310 2.340 16,091 +0.01(+0.43%)
Mar 05, 2018 2.300 2.370 2.300 2.330 14,412 +0.02(+0.87%)
Mar 02, 2018 2.300 2.350 2.300 2.310 8,896 +0.01(+0.43%)
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.