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 (%)
Jun 30, 2017 3.400 3.400 3.251 3.330 19,720 +0.01(+0.26%)
Jun 29, 2017 3.360 3.360 3.300 3.321 8,734 +0.00(+0.04%)
Jun 28, 2017 3.400 3.470 3.300 3.320 17,124 -0.03(-0.98%)
Jun 27, 2017 3.450 3.490 3.319 3.353 21,321 -0.09(-2.53%)
Jun 26, 2017 3.460 3.586 3.300 3.440 70,028 -0.06(-1.71%)
Jun 23, 2017 3.400 3.500 3.290 3.500 32,158 +0.10(+2.94%)
Jun 22, 2017 3.360 3.410 3.280 3.400 26,900 +0.04(+1.19%)
Jun 21, 2017 3.370 3.390 3.250 3.360 188,418 +0.15(+4.67%)
Jun 20, 2017 3.380 3.420 3.210 3.210 48,739 -0.19(-5.59%)
Jun 19, 2017 3.350 3.400 3.300 3.400 17,270 +0.12(+3.66%)
Jun 16, 2017 3.470 3.470 3.280 3.280 101,265 -0.08(-2.38%)
Jun 15, 2017 3.340 3.490 3.340 3.360 111,528 +0.07(+2.13%)
Jun 14, 2017 3.470 3.497 3.280 3.290 35,600 -0.14(-4.08%)
Jun 13, 2017 3.680 3.680 3.420 3.430 12,629 -0.25(-6.79%)
Jun 12, 2017 3.490 3.680 3.460 3.680 13,628 +0.23(+6.67%)
Jun 09, 2017 3.550 3.550 3.410 3.450 13,829 +0.04(+1.17%)
Jun 08, 2017 3.540 3.550 3.410 3.410 43,410 -0.02(-0.58%)
Jun 07, 2017 3.590 3.590 3.410 3.430 59,091 -0.04(-1.15%)
Jun 06, 2017 3.620 3.670 3.420 3.470 24,989 -0.12(-3.34%)
Jun 05, 2017 3.640 3.700 3.410 3.590 33,597 +0.06(+1.70%)
Jun 02, 2017 3.470 3.530 3.360 3.530 36,591 +0.11(+3.22%)
Jun 01, 2017 3.340 3.450 3.340 3.420 27,161 +0.04(+1.18%)
May 31, 2017 3.440 3.440 3.380 3.380 5,258 -0.07(-2.03%)
May 30, 2017 3.570 3.570 3.430 3.450 23,239 -0.06(-1.71%)
May 26, 2017 3.390 3.510 3.344 3.510 14,636 -0.06(-1.68%)
May 25, 2017 3.350 3.570 3.290 3.570 12,175 +0.28(+8.51%)
May 24, 2017 3.360 3.450 3.040 3.290 83,721 -0.13(-3.80%)
May 23, 2017 3.500 3.550 3.400 3.420 37,630 -0.13(-3.66%)
May 22, 2017 3.750 3.750 3.550 3.550 70,847 -0.20(-5.33%)
May 19, 2017 3.970 4.170 3.710 3.750 96,676 -0.27(-6.72%)
May 18, 2017 3.981 4.080 3.980 4.020 21,645 +0.03(+0.75%)
May 17, 2017 3.740 3.990 3.740 3.990 2,415 +0.28(+7.55%)
May 16, 2017 3.770 3.772 3.700 3.710 10,395 -0.09(-2.37%)
May 15, 2017 3.800 3.830 3.760 3.800 16,234 +0.00(+0.09%)
May 12, 2017 3.790 3.800 3.790 3.797 640 -0.01(-0.35%)
May 11, 2017 3.830 3.985 3.730 3.810 8,778 -0.06(-1.54%)
May 10, 2017 3.700 3.880 3.700 3.870 4,363 +0.19(+5.15%)
May 09, 2017 3.670 3.680 3.670 3.680 14,944 -0.01(-0.17%)
May 08, 2017 3.680 3.686 3.670 3.686 4,395 +0.01(+0.17%)
May 05, 2017 3.670 3.680 3.660 3.680 16,594 +0.00(+0.00%)
May 04, 2017 3.730 3.740 3.680 3.680 8,335 +0.01(+0.22%)
May 03, 2017 3.660 3.730 3.660 3.672 7,100 -0.03(-0.90%)
May 02, 2017 3.670 3.705 3.670 3.705 2,631 -0.03(-0.93%)
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%)
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.