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, 2019 3.691 3.691 3.560 3.570 800 -0.05(-1.38%)
May 30, 2019 3.700 3.700 3.570 3.620 2,420 -0.16(-4.23%)
May 29, 2019 3.780 3.780 3.780 23 +0.00(+0.00%)
May 28, 2019 3.890 3.940 3.689 3.780 13,697 -0.02(-0.53%)
May 24, 2019 3.400 3.950 3.400 3.800 31,300 +0.31(+8.88%)
May 23, 2019 3.440 3.640 3.400 3.490 7,813 +0.09(+2.65%)
May 22, 2019 3.490 3.490 3.400 3.400 2,989 -0.03(-0.87%)
May 21, 2019 3.510 3.540 3.430 3.430 5,489 -0.03(-0.87%)
May 20, 2019 3.460 3.460 3.430 3.460 1,392 -0.00(-0.14%)
May 17, 2019 3.447 3.510 3.430 3.465 3,500 -0.02(-0.57%)
May 16, 2019 3.510 3.516 3.440 3.485 1,717 +0.00(+0.14%)
May 15, 2019 3.500 3.510 3.480 3.480 5,107 -0.03(-0.89%)
May 14, 2019 3.506 3.523 3.470 3.511 3,140 -0.01(-0.24%)
May 13, 2019 3.502 3.519 3.430 3.519 2,182 +0.09(+2.61%)
May 10, 2019 3.563 3.563 3.360 3.430 19,200 -0.13(-3.65%)
May 09, 2019 3.660 3.660 3.560 3.560 365 -0.10(-2.67%)
May 08, 2019 3.658 3.658 3.658 3.658 551 -0.06(-1.67%)
May 07, 2019 3.744 3.750 3.600 3.720 6,448 +0.02(+0.54%)
May 06, 2019 3.840 3.840 3.700 3.700 9,775 -0.11(-2.89%)
May 03, 2019 3.810 3.810 3.810 65 +0.00(+0.00%)
May 02, 2019 3.841 3.841 3.800 3.810 398 +0.05(+1.33%)
May 01, 2019 3.810 3.850 3.760 3.760 3,490 -0.04(-0.97%)
Apr 30, 2019 3.790 3.831 3.750 3.797 1,925 -0.08(-2.04%)
Apr 29, 2019 3.761 3.876 3.750 3.876 4,657 +0.04(+0.93%)
Apr 26, 2019 3.760 3.841 3.760 3.841 1,200 +0.06(+1.60%)
Apr 25, 2019 3.800 3.837 3.750 3.780 3,275 -0.19(-4.79%)
Apr 24, 2019 3.970 3.970 3.776 3.970 2,822 +0.08(+2.07%)
Apr 23, 2019 3.810 3.920 3.810 3.889 2,070 +0.06(+1.55%)
Apr 22, 2019 3.950 3.950 3.820 3.830 2,944 -0.16(-4.01%)
Apr 18, 2019 3.850 3.990 3.850 3.990 800 +0.13(+3.41%)
Apr 17, 2019 3.865 3.990 3.859 3.859 10,956 -0.03(-0.81%)
Apr 16, 2019 3.900 3.900 3.776 3.890 2,531 +0.00(+0.00%)
Apr 15, 2019 3.990 3.990 3.750 3.890 10,264 -0.07(-1.76%)
Apr 12, 2019 3.860 3.960 3.860 3.960 800 +0.08(+2.13%)
Apr 11, 2019 3.950 3.950 3.849 3.877 1,576 -0.07(-1.84%)
Apr 10, 2019 3.920 4.000 3.911 3.950 2,695 -0.01(-0.25%)
Apr 09, 2019 4.040 4.040 3.935 3.960 2,109 -0.08(-1.99%)
Apr 08, 2019 4.030 4.120 4.010 4.040 3,444 +0.04(+1.00%)
Apr 05, 2019 4.080 4.080 4.000 4.000 53,200 +0.00(+0.00%)
Apr 04, 2019 4.090 4.150 4.000 4.000 22,163 -0.10(-2.44%)
Apr 03, 2019 4.131 4.140 3.992 4.100 22,250 +0.10(+2.50%)
Apr 02, 2019 4.008 4.199 3.970 4.000 16,450 +0.00(+0.00%)
Apr 01, 2019 3.980 4.100 3.810 4.000 21,482 +0.01(+0.25%)
Mar 29, 2019 3.940 4.000 3.850 3.990 43,300 +0.01(+0.25%)
Mar 28, 2019 3.810 4.000 3.800 3.980 37,094 +0.14(+3.65%)
Mar 27, 2019 3.870 3.989 3.830 3.840 7,518 -0.00(-0.02%)
Mar 26, 2019 3.960 3.970 3.841 3.841 3,279 -0.12(-2.93%)
Mar 25, 2019 3.910 3.957 3.910 3.957 3,208 -0.01(-0.33%)
Mar 22, 2019 3.950 4.010 3.900 3.970 15,800 +0.02(+0.51%)
Mar 21, 2019 3.780 4.000 3.780 3.950 27,035 +0.17(+4.50%)
Mar 20, 2019 3.710 3.810 3.710 3.780 9,770 +0.08(+2.16%)
Mar 19, 2019 3.800 3.890 3.700 3.700 9,013 -0.08(-2.12%)
Mar 18, 2019 3.950 3.980 3.775 3.780 17,943 -0.21(-5.26%)
Mar 15, 2019 3.910 3.990 3.880 3.990 14,100 +0.09(+2.31%)
Mar 14, 2019 3.941 3.941 3.900 3.900 3,478 +0.00(+0.00%)
Mar 13, 2019 3.920 3.970 3.900 3.900 7,667 -0.05(-1.27%)
Mar 12, 2019 4.010 4.010 3.910 3.950 32,789 -0.06(-1.50%)
Mar 11, 2019 4.000 4.097 3.970 4.010 151,103 +0.05(+1.26%)
Mar 08, 2019 4.150 4.150 3.960 3.960 919,500 -0.13(-3.15%)
Mar 07, 2019 3.942 4.100 3.870 4.089 52,633 +0.10(+2.48%)
Mar 06, 2019 3.950 4.000 3.946 3.990 13,616 +0.06(+1.53%)
Mar 05, 2019 3.900 4.000 3.900 3.930 5,274 +0.05(+1.29%)
Mar 04, 2019 3.900 3.974 3.870 3.880 3,437 -0.07(-1.77%)
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.