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, 2018 3.310 3.410 3.310 3.310 4,014 -0.03(-0.90%)
Jul 30, 2018 3.340 3.410 3.310 3.340 4,260 +0.06(+1.83%)
Jul 27, 2018 3.420 3.500 3.280 3.280 4,600 -0.12(-3.47%)
Jul 26, 2018 3.410 3.410 3.350 3.398 4,269 -0.00(-0.06%)
Jul 25, 2018 3.490 3.490 3.350 3.400 8,033 +0.05(+1.49%)
Jul 24, 2018 3.400 3.400 3.350 3.350 7,687 -0.03(-0.89%)
Jul 23, 2018 3.417 3.425 3.380 3.380 852 -0.06(-1.74%)
Jul 20, 2018 3.437 3.490 3.390 3.440 10,194 +0.07(+2.08%)
Jul 19, 2018 3.427 3.490 3.351 3.370 9,593 -0.03(-0.88%)
Jul 18, 2018 3.410 3.500 3.400 3.400 9,348 -0.01(-0.29%)
Jul 17, 2018 3.420 3.450 3.410 3.410 17,845 -0.05(-1.45%)
Jul 16, 2018 3.460 3.460 3.460 3.460 405 +0.04(+1.17%)
Jul 13, 2018 3.446 3.460 3.420 3.420 3,722 -0.01(-0.24%)
Jul 12, 2018 3.428 3.461 3.410 3.428 9,632 +0.01(+0.24%)
Jul 11, 2018 3.500 3.500 3.411 3.420 19,160 -0.06(-1.72%)
Jul 10, 2018 3.660 3.660 3.470 3.480 16,582 -0.16(-4.40%)
Jul 09, 2018 3.670 3.730 3.610 3.640 22,688 -0.02(-0.55%)
Jul 06, 2018 3.560 3.714 3.560 3.660 10,893 +0.10(+2.81%)
Jul 05, 2018 3.630 3.860 3.550 3.560 9,040 -0.10(-2.73%)
Jul 03, 2018 3.660 3.660 3.660 0 +0.06(+1.67%)
Jul 02, 2018 3.650 3.720 3.540 3.600 8,347 -0.12(-3.23%)
Jun 29, 2018 3.686 3.720 3.510 3.720 20,917 +0.12(+3.33%)
Jun 28, 2018 3.530 3.640 3.530 3.600 2,555 +0.04(+1.12%)
Jun 27, 2018 3.490 3.650 3.490 3.560 17,404 +0.07(+2.01%)
Jun 26, 2018 3.511 3.526 3.490 3.490 43,058 -0.08(-2.24%)
Jun 25, 2018 3.590 3.590 3.500 3.570 18,287 +0.01(+0.28%)
Jun 22, 2018 3.600 3.748 3.510 3.560 13,691 +0.06(+1.71%)
Jun 21, 2018 3.630 3.669 3.500 3.500 8,311 -0.09(-2.51%)
Jun 20, 2018 3.701 3.590 3.590 15,464 -0.06(-1.64%)
Jun 19, 2018 3.680 3.724 3.650 3.650 10,085 -0.01(-0.27%)
Jun 18, 2018 3.640 3.740 3.622 3.660 12,129 -0.02(-0.54%)
Jun 15, 2018 3.680 3.540 3.680 31,912 +0.14(+3.95%)
Jun 14, 2018 3.580 3.590 3.430 3.540 35,483 -0.04(-1.12%)
Jun 13, 2018 3.470 3.580 3.310 3.580 37,163 +0.14(+4.07%)
Jun 12, 2018 3.520 3.565 3.440 3.440 12,759 -0.09(-2.55%)
Jun 11, 2018 3.650 3.650 3.522 3.530 12,824 -0.08(-2.22%)
Jun 08, 2018 3.660 3.660 3.547 3.610 11,137 -0.07(-1.90%)
Jun 07, 2018 3.604 3.700 3.604 3.680 6,942 +0.07(+1.94%)
Jun 06, 2018 3.510 3.720 3.510 3.610 17,346 +0.10(+2.85%)
Jun 05, 2018 3.570 3.587 3.480 3.510 23,354 -0.08(-2.23%)
Jun 04, 2018 3.900 3.910 3.550 3.590 31,849 -0.29(-7.47%)
Jun 01, 2018 3.781 3.880 3.700 3.880 47,545 +0.20(+5.43%)
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%)
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.