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 (%)
Jul 31, 2015 4.050 4.050 4.050 4.050 213 +0.00(+0.00%)
Jul 29, 2015 4.120 4.050 4.050 4.050 4,200 -0.05(-1.22%)
Jul 28, 2015 4.100 4.100 4.100 4.100 501 -0.04(-0.96%)
Jul 23, 2015 4.160 4.140 4.140 4.140 95 -0.06(-1.43%)
Jul 22, 2015 4.200 4.200 4.200 4.200 275 +0.00(+0.00%)
Jul 21, 2015 4.200 4.200 4.200 4.200 200 -0.03(-0.71%)
Jul 20, 2015 4.190 4.300 4.190 4.230 4,210 -0.01(-0.24%)
Jul 17, 2015 4.170 4.240 4.101 4.240 9,400 +0.19(+4.74%)
Jul 16, 2015 4.180 4.240 3.970 4.048 5,800 +0.09(+2.22%)
Jul 15, 2015 4.095 4.095 3.960 3.960 600 -0.05(-1.27%)
Jul 14, 2015 4.011 4.011 4.011 4.011 170 -0.22(-5.18%)
Jul 10, 2015 3.960 4.230 4.230 4.230 140 +0.21(+5.34%)
Jul 08, 2015 4.015 4.015 4.015 4.015 900 -0.19(-4.62%)
Jul 07, 2015 4.040 4.240 3.950 4.210 8,350 +0.19(+4.85%)
Jul 06, 2015 3.990 4.070 3.990 4.015 1,502 -0.05(-1.34%)
Jul 02, 2015 4.040 4.070 4.070 4.070 2,000 -0.01(-0.25%)
Jul 01, 2015 4.080 4.080 4.080 4.080 304 -0.02(-0.49%)
Jun 30, 2015 4.171 4.171 4.100 4.100 307 +0.00(+0.00%)
Jun 29, 2015 4.200 4.200 4.100 4.100 658 -0.12(-2.84%)
Jun 26, 2015 4.070 4.220 4.070 4.220 2,865 +0.02(+0.48%)
Jun 25, 2015 4.210 4.240 4.160 4.200 3,102 -0.03(-0.71%)
Jun 24, 2015 4.100 4.240 3.950 4.230 8,887 +0.16(+3.93%)
Jun 23, 2015 3.970 4.090 3.950 4.070 2,336 -0.08(-1.93%)
Jun 22, 2015 4.110 4.150 4.110 4.150 655 +0.07(+1.72%)
Jun 19, 2015 4.090 4.160 4.030 4.080 3,355 -0.08(-1.93%)
Jun 18, 2015 4.190 4.190 4.140 4.160 2,054 -0.09(-2.02%)
Jun 17, 2015 4.200 4.250 4.200 4.246 3,900 +0.05(+1.10%)
Jun 16, 2015 4.150 4.220 4.100 4.200 3,056 +0.05(+1.20%)
Jun 15, 2015 4.000 4.150 3.990 4.150 7,237 +0.08(+1.97%)
Jun 12, 2015 3.910 4.070 3.900 4.070 2,963 -0.03(-0.73%)
Jun 11, 2015 4.120 4.140 4.100 4.100 6,763 -0.01(-0.24%)
Jun 10, 2015 4.120 4.170 4.110 4.110 10,398 +0.01(+0.24%)
Jun 09, 2015 4.209 4.209 4.100 4.100 6,591 -0.05(-1.20%)
Jun 08, 2015 4.200 4.200 4.150 4.150 3,624 -0.05(-1.19%)
Jun 05, 2015 4.244 4.280 4.150 4.200 3,661 -0.01(-0.24%)
Jun 04, 2015 4.290 4.290 4.200 4.210 1,690 +0.08(+1.94%)
Jun 03, 2015 4.070 4.170 4.070 4.130 11,435 +0.01(+0.24%)
Jun 02, 2015 4.139 4.140 4.000 4.120 17,679 -0.18(-4.19%)
Jun 01, 2015 4.300 4.320 4.300 4.300 16,151 +0.01(+0.23%)
May 29, 2015 4.330 4.350 4.290 4.290 2,419 -0.01(-0.23%)
May 28, 2015 4.300 4.330 4.300 4.300 1,700 -0.11(-2.49%)
May 27, 2015 4.320 4.410 4.320 4.410 2,531 +0.11(+2.56%)
May 26, 2015 4.300 4.300 4.300 4.300 208 -0.02(-0.46%)
May 22, 2015 4.310 4.320 4.320 4.320 2,400 +0.00(+0.00%)
May 21, 2015 4.320 4.320 4.320 4.320 100 +0.00(+0.00%)
May 20, 2015 4.320 4.320 4.320 4.320 561 +0.02(+0.47%)
May 19, 2015 4.320 4.320 4.300 4.300 884 +0.11(+2.63%)
May 18, 2015 4.251 4.290 4.190 4.190 3,215 -0.11(-2.53%)
May 15, 2015 4.389 4.389 4.230 4.299 3,233 +0.19(+4.60%)
May 14, 2015 4.150 4.170 4.010 4.110 34,986 -0.37(-8.26%)
May 13, 2015 4.480 4.480 4.308 4.480 3,330 +0.16(+3.69%)
May 12, 2015 4.150 4.400 4.051 4.321 2,600 -0.16(-3.56%)
May 11, 2015 4.430 4.500 4.350 4.480 3,737 +0.13(+2.99%)
May 08, 2015 4.400 4.400 4.010 4.350 4,813 -0.03(-0.62%)
May 07, 2015 4.770 4.800 4.377 4.377 33,592 -0.35(-7.34%)
May 06, 2015 4.720 4.739 4.660 4.724 2,157 -0.01(-0.12%)
May 05, 2015 4.564 4.989 4.564 4.730 2,552 -0.01(-0.19%)
May 04, 2015 4.749 4.750 4.560 4.739 4,816 +0.03(+0.60%)
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.