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 (%)
Aug 31, 2016 4.281 4.310 4.310 4.310 5 -0.15(-3.45%)
Aug 30, 2016 4.420 4.464 4.420 4.464 246 -0.04(-0.80%)
Aug 29, 2016 4.410 4.500 4.410 4.500 1,154 +0.29(+6.89%)
Aug 26, 2016 4.230 4.300 4.150 4.210 13,294 -0.16(-3.66%)
Aug 25, 2016 4.580 4.580 4.200 4.370 18,575 -0.23(-5.00%)
Aug 24, 2016 4.800 4.950 4.580 4.600 22,850 +0.10(+2.22%)
Aug 23, 2016 4.970 5.017 4.490 4.500 29,071 -0.48(-9.59%)
Aug 22, 2016 5.020 5.020 4.970 4.978 3,196 -0.02(-0.42%)
Aug 18, 2016 4.998 4.998 4.998 4.998 200 -0.03(-0.63%)
Aug 17, 2016 5.030 5.030 5.030 5.030 894 +0.01(+0.20%)
Aug 16, 2016 5.020 5.020 5.020 5.020 400 +0.01(+0.20%)
Aug 11, 2016 4.970 5.010 5.010 5.010 1,800 -0.00(-0.03%)
Aug 10, 2016 5.000 5.060 5.000 5.011 1,854 +0.10(+2.07%)
Aug 09, 2016 5.011 5.011 4.900 4.910 2,025 -0.13(-2.58%)
Aug 08, 2016 4.924 5.050 4.924 5.040 763 +0.01(+0.20%)
Aug 05, 2016 5.080 5.110 4.920 5.030 4,677 +0.02(+0.40%)
Aug 04, 2016 5.040 5.100 5.000 5.010 2,275 -0.03(-0.60%)
Aug 03, 2016 5.150 5.150 4.970 5.040 2,523 -0.04(-0.79%)
Aug 02, 2016 5.110 5.150 4.751 5.080 8,654 +0.02(+0.40%)
Aug 01, 2016 5.200 5.200 5.010 5.060 1,721 +0.01(+0.20%)
Jul 29, 2016 5.074 5.074 5.050 5.050 3,055 +0.07(+1.41%)
Jul 27, 2016 4.850 4.980 4.980 4.980 65 -0.13(-2.54%)
Jul 26, 2016 4.900 5.110 4.900 5.110 416 +0.25(+5.19%)
Jul 25, 2016 4.750 4.858 4.750 4.858 4,930 -0.22(-4.38%)
Jul 22, 2016 5.114 5.114 5.080 5.080 1,447 +0.01(+0.20%)
Jul 21, 2016 5.065 5.070 5.065 5.070 308 +0.00(+0.10%)
Jul 20, 2016 5.065 5.065 5.065 5.065 1,003 -0.04(-0.88%)
Jul 19, 2016 5.100 5.170 5.100 5.110 4,025 +0.01(+0.20%)
Jul 18, 2016 5.090 5.100 5.080 5.100 2,901 +0.31(+6.45%)
Jul 15, 2016 4.791 4.791 4.791 4.791 1,083 -0.19(-3.80%)
Jul 14, 2016 5.100 5.100 4.960 4.980 4,523 +0.05(+1.01%)
Jul 12, 2016 4.785 4.930 4.930 4.930 122 +0.25(+5.27%)
Jul 11, 2016 4.683 4.683 4.683 4.683 112 -0.30(-5.96%)
Jul 07, 2016 4.820 4.980 4.980 4.980 310 -0.02(-0.40%)
Jul 05, 2016 5.000 5.000 5.000 5.000 137 -0.10(-1.96%)
Jun 30, 2016 4.930 5.100 5.100 5.100 8,200 +0.46(+9.98%)
Jun 29, 2016 4.980 5.000 4.637 4.637 6,819 -0.06(-1.34%)
Jun 28, 2016 4.640 4.900 4.560 4.700 8,255 -0.03(-0.63%)
Jun 27, 2016 4.500 4.950 4.500 4.730 2,016 -0.20(-4.06%)
Jun 24, 2016 4.617 4.960 4.342 4.930 11,000 +0.47(+10.54%)
Jun 23, 2016 4.104 4.590 4.104 4.460 2,595 +0.11(+2.53%)
Jun 22, 2016 4.550 4.550 4.323 4.350 1,831 -0.10(-2.25%)
Jun 21, 2016 4.500 4.670 4.450 4.450 1,221 +0.16(+3.73%)
Jun 20, 2016 4.290 4.290 4.290 4.290 207 +0.16(+3.87%)
Jun 17, 2016 4.500 4.660 4.130 4.130 5,774 -0.37(-8.22%)
Jun 16, 2016 4.348 4.500 4.348 4.500 2,253 +0.23(+5.39%)
Jun 15, 2016 4.408 4.564 4.080 4.270 15,484 -0.37(-7.97%)
Jun 14, 2016 4.810 4.810 4.140 4.640 9,749 +0.00(+0.11%)
Jun 13, 2016 4.860 4.860 4.635 4.635 646 +0.12(+2.54%)
Jun 10, 2016 4.520 4.520 4.520 4.520 100 -0.28(-5.83%)
Jun 09, 2016 4.445 4.800 4.265 4.800 9,166 +0.33(+7.42%)
Jun 08, 2016 4.320 4.640 4.310 4.468 2,481 -0.09(-2.01%)
Jun 07, 2016 4.540 4.890 4.120 4.560 12,932 +0.19(+4.35%)
Jun 06, 2016 4.120 4.540 4.120 4.370 3,798 +0.07(+1.63%)
Jun 03, 2016 4.330 4.330 4.280 4.300 4,700 +0.05(+1.18%)
Jun 02, 2016 4.470 4.550 4.240 4.250 2,764 -0.09(-2.07%)
Jun 01, 2016 4.730 4.860 4.330 4.340 4,974 -0.34(-7.26%)
May 31, 2016 4.350 4.680 4.350 4.680 2,468 +0.31(+7.09%)
May 27, 2016 4.700 4.370 4.370 4.370 10,400 +0.02(+0.46%)
May 26, 2016 4.830 4.830 4.310 4.350 12,127 -0.37(-7.84%)
May 25, 2016 4.820 4.990 4.520 4.720 13,604 +0.13(+2.83%)
May 24, 2016 4.590 4.750 4.445 4.590 7,316 -0.30(-6.13%)
May 23, 2016 4.690 4.990 4.330 4.890 13,024 +0.31(+6.77%)
May 20, 2016 3.940 4.580 3.940 4.580 8,824 +0.69(+17.74%)
May 19, 2016 3.850 4.250 3.640 3.890 16,731 +0.06(+1.57%)
May 18, 2016 3.770 3.850 3.600 3.830 15,811 +0.07(+1.86%)
May 17, 2016 4.300 4.300 3.760 3.760 13,169 -0.59(-13.56%)
May 16, 2016 4.460 4.610 4.350 4.350 5,161 -0.08(-1.81%)
May 13, 2016 4.720 4.770 4.390 4.430 16,631 -0.33(-7.03%)
May 12, 2016 4.340 4.765 4.195 4.765 4,894 +0.25(+5.65%)
May 11, 2016 4.900 5.100 4.510 4.510 114,376 -0.12(-2.59%)
May 10, 2016 4.380 5.030 4.380 4.630 14,406 -0.35(-7.03%)
May 09, 2016 5.080 5.170 4.980 4.980 13,574 +0.00(+0.00%)
May 06, 2016 5.300 5.300 4.980 4.980 7,943 -0.04(-0.80%)
May 05, 2016 4.900 5.750 4.890 5.020 53,560 +0.12(+2.45%)
May 04, 2016 4.190 4.900 4.070 4.900 48,360 +0.95(+24.05%)
May 03, 2016 3.890 4.000 3.850 3.950 11,408 +0.25(+6.76%)
May 02, 2016 3.750 3.930 3.610 3.700 1,594 -0.10(-2.63%)
Apr 29, 2016 3.750 3.897 3.540 3.800 14,718 +0.05(+1.33%)
Apr 28, 2016 3.930 3.950 3.500 3.750 11,892 -0.09(-2.34%)
Apr 27, 2016 3.950 4.010 3.530 3.840 5,393 -0.16(-4.00%)
Apr 26, 2016 3.730 4.020 3.500 4.000 14,832 +0.09(+2.30%)
Apr 25, 2016 3.990 4.240 3.830 3.910 23,063 -0.17(-4.17%)
Apr 22, 2016 4.230 4.370 4.000 4.080 6,216 -0.17(-4.00%)
Apr 21, 2016 4.190 4.260 3.960 4.250 8,584 +0.20(+4.94%)
Apr 20, 2016 4.040 4.070 4.020 4.050 3,038 -0.15(-3.57%)
Apr 19, 2016 3.890 4.200 3.890 4.200 5,296 +0.38(+9.95%)
Apr 18, 2016 4.100 4.360 3.820 3.820 9,421 -0.11(-2.80%)
Apr 15, 2016 4.620 4.660 3.820 3.930 20,624 -0.50(-11.29%)
Apr 14, 2016 4.620 4.785 4.140 4.430 11,885 -0.28(-5.94%)
Apr 13, 2016 4.610 4.860 4.610 4.710 4,887 +0.23(+5.13%)
Apr 12, 2016 4.150 4.598 4.150 4.480 4,969 +0.33(+7.95%)
Apr 11, 2016 3.900 4.250 3.880 4.150 15,454 +0.29(+7.51%)
Apr 08, 2016 3.880 3.900 3.860 3.860 4,617 -0.05(-1.28%)
Apr 06, 2016 3.850 3.910 3.910 3.910 56 +0.06(+1.56%)
Apr 05, 2016 3.820 3.970 3.810 3.850 12,111 +0.03(+0.79%)
Apr 04, 2016 3.750 3.850 3.750 3.820 6,560 +0.05(+1.33%)
Apr 01, 2016 3.770 4.190 3.770 3.770 16,281 -0.14(-3.58%)
Mar 31, 2016 4.205 4.205 3.820 3.910 7,294 -0.02(-0.51%)
Mar 30, 2016 4.250 4.324 3.570 3.930 43,175 -0.34(-7.96%)
Mar 29, 2016 4.750 4.999 4.270 4.270 17,793 -0.26(-5.74%)
Mar 28, 2016 5.950 6.218 4.530 4.530 78,461 -1.34(-22.83%)
Mar 24, 2016 5.250 5.870 5.870 5.870 64,500 +0.72(+13.98%)
Mar 23, 2016 5.200 5.250 5.150 5.150 11,802 +0.08(+1.58%)
Mar 22, 2016 4.990 5.460 4.910 5.070 35,808 +0.13(+2.63%)
Mar 21, 2016 4.531 5.170 4.500 4.940 18,532 +0.46(+10.27%)
Mar 18, 2016 4.100 4.480 4.100 4.480 847 +0.38(+9.27%)
Mar 17, 2016 4.100 4.100 4.100 4.100 2,534 +0.01(+0.24%)
Mar 15, 2016 4.010 4.090 4.090 4.090 1,200 +0.00(+0.00%)
Mar 11, 2016 4.069 4.090 4.090 4.090 58 +0.01(+0.25%)
Mar 10, 2016 4.100 4.100 3.970 4.080 2,310 +0.10(+2.51%)
Mar 09, 2016 3.950 4.010 3.950 3.980 4,854 -0.03(-0.75%)
Mar 08, 2016 4.010 4.050 4.000 4.010 6,006 +0.10(+2.53%)
Mar 07, 2016 4.100 4.100 3.911 3.911 781 -0.02(-0.48%)
Mar 04, 2016 3.980 4.010 3.930 3.930 2,866 -0.02(-0.51%)
Mar 03, 2016 3.980 3.980 3.950 3.950 2,507 -0.07(-1.74%)
Mar 02, 2016 4.020 4.020 4.020 4.020 236 +0.06(+1.52%)
Mar 01, 2016 4.020 4.040 3.845 3.960 10,867 -0.10(-2.46%)
Feb 29, 2016 4.050 4.100 4.040 4.060 7,151 +0.04(+1.00%)
Feb 26, 2016 4.050 4.050 4.020 4.020 2,363 +0.04(+1.01%)
Feb 25, 2016 4.050 4.050 3.840 3.980 2,840 +0.04(+1.02%)
Feb 24, 2016 4.040 4.090 3.940 3.940 16,965 -0.02(-0.51%)
Feb 23, 2016 3.685 4.000 3.685 3.960 4,736 +0.50(+14.45%)
Feb 22, 2016 3.350 3.630 3.350 3.460 1,671 -0.50(-12.74%)
Feb 19, 2016 3.990 4.000 3.950 3.965 3,662 -0.03(-0.63%)
Feb 18, 2016 3.940 3.990 3.930 3.990 23,434 +0.04(+1.01%)
Feb 17, 2016 3.950 3.950 3.720 3.950 4,001 +0.04(+1.02%)
Feb 16, 2016 2.800 3.950 2.800 3.910 10,318 +0.41(+11.71%)
Feb 09, 2016 3.710 3.500 3.500 3.500 3,800 +0.20(+6.06%)
Feb 08, 2016 3.300 3.300 3.300 3.300 318 -0.13(-3.73%)
Feb 04, 2016 3.676 3.428 3.428 3.428 11 +0.02(+0.53%)
Feb 02, 2016 3.450 3.410 3.410 3.410 88 -0.01(-0.29%)
Feb 01, 2016 3.340 3.460 3.340 3.420 9,233 +0.03(+0.88%)
Jan 29, 2016 3.647 3.840 3.390 3.390 2,837 +0.05(+1.50%)
Jan 28, 2016 3.310 3.340 3.310 3.340 605 -0.51(-13.25%)
Jan 27, 2016 3.890 3.890 3.575 3.850 8,232 +0.48(+14.24%)
Jan 26, 2016 3.350 3.371 3.350 3.370 6,120 +0.20(+6.31%)
Jan 25, 2016 3.000 3.300 3.000 3.170 32,527 +0.22(+7.46%)
Jan 22, 2016 3.050 3.250 2.930 2.950 5,044 +0.05(+1.72%)
Jan 21, 2016 3.600 3.600 2.900 2.900 9,159 +0.05(+1.75%)
Jan 20, 2016 3.090 3.190 2.850 2.850 1,342 -0.28(-8.95%)
Jan 19, 2016 3.000 3.207 2.930 3.130 3,461 -0.04(-1.11%)
Jan 15, 2016 3.200 3.165 3.165 3.165 4,500 +0.14(+4.46%)
Jan 14, 2016 3.110 3.300 3.000 3.030 6,486 -0.08(-2.57%)
Jan 13, 2016 3.150 3.150 3.008 3.110 5,268 -0.07(-2.20%)
Jan 12, 2016 3.230 3.230 3.010 3.180 2,106 -0.10(-3.05%)
Jan 11, 2016 3.530 3.530 3.270 3.280 1,776 -0.28(-7.87%)
Jan 08, 2016 3.557 3.850 3.540 3.560 2,616 -0.12(-3.26%)
Jan 07, 2016 3.770 3.800 3.550 3.680 5,538 +0.04(+1.10%)
Jan 05, 2016 3.640 3.640 3.640 3.640 3,300 +0.32(+9.64%)
Jan 04, 2016 3.500 3.899 3.310 3.320 13,361 -0.18(-5.14%)
Dec 31, 2015 3.370 3.500 3.500 3.500 33,300 +0.20(+6.06%)
Dec 30, 2015 3.000 3.350 2.990 3.300 4,193 +0.30(+10.00%)
Dec 29, 2015 3.060 3.400 3.000 3.000 9,342 -0.06(-1.96%)
Dec 28, 2015 3.700 3.700 3.060 3.060 23,148 +0.01(+0.33%)
Dec 23, 2015 3.210 3.050 3.050 3.050 11,000 +0.04(+1.33%)
Dec 22, 2015 3.700 3.700 3.010 3.010 4,852 -0.08(-2.48%)
Dec 21, 2015 3.360 3.360 3.087 3.087 830 -0.32(-9.48%)
Dec 18, 2015 3.580 3.580 2.700 3.410 87,975 +0.16(+4.92%)
Dec 17, 2015 2.890 3.900 2.800 3.250 25,053 +0.29(+9.80%)
Dec 16, 2015 2.810 2.980 2.800 2.960 5,559 +0.14(+4.96%)
Dec 15, 2015 3.060 3.100 2.820 2.820 13,014 -0.13(-4.41%)
Dec 14, 2015 3.250 3.405 2.460 2.950 41,583 -0.35(-10.61%)
Dec 11, 2015 3.310 3.310 3.280 3.300 7,844 -0.05(-1.49%)
Dec 10, 2015 3.490 3.490 3.260 3.350 4,328 +0.09(+2.76%)
Dec 09, 2015 3.300 3.300 3.260 3.260 1,105 +0.00(+0.00%)
Dec 08, 2015 3.440 3.450 3.260 3.260 9,574 -0.12(-3.55%)
Dec 07, 2015 3.799 3.799 3.350 3.380 41,602 -0.30(-8.15%)
Dec 04, 2015 3.820 3.820 3.680 3.680 4,368 -0.24(-6.12%)
Dec 03, 2015 3.900 3.920 3.900 3.920 1,850 +0.07(+1.82%)
Dec 02, 2015 3.900 3.900 3.850 3.850 1,556 +0.05(+1.32%)
Nov 30, 2015 3.810 3.800 3.800 3.800 4,700 -0.01(-0.13%)
Nov 25, 2015 3.880 3.805 3.805 3.805 2,700 +0.00(+0.00%)
Nov 24, 2015 3.620 4.010 3.500 3.805 7,653 -0.17(-4.40%)
Nov 23, 2015 3.810 3.980 3.810 3.980 1,914 -0.06(-1.49%)
Nov 19, 2015 4.040 4.040 4.040 4.040 75 +0.18(+4.64%)
Nov 13, 2015 4.010 3.861 3.861 3.861 50 -0.01(-0.23%)
Nov 12, 2015 3.810 3.890 3.810 3.870 1,533 +0.16(+4.31%)
Nov 11, 2015 3.901 3.901 3.660 3.710 3,352 -0.30(-7.48%)
Nov 10, 2015 3.740 4.040 3.740 4.010 5,051 +0.50(+14.25%)
Nov 09, 2015 3.900 3.900 3.510 3.510 7,950 -0.31(-8.12%)
Nov 06, 2015 3.707 3.820 3.707 3.820 622 +0.32(+9.02%)
Nov 05, 2015 3.737 3.737 3.504 3.504 2,976 -0.10(-2.67%)
Nov 04, 2015 3.900 4.010 3.590 3.600 11,150 -0.16(-4.26%)
Nov 03, 2015 3.790 3.960 3.740 3.760 5,954 -0.18(-4.57%)
Nov 02, 2015 4.000 4.000 3.760 3.940 4,755 -0.14(-3.43%)
Oct 30, 2015 4.090 4.090 4.050 4.080 3,003 +0.01(+0.25%)
Oct 29, 2015 4.070 4.070 4.070 4.070 660 +0.01(+0.25%)
Oct 28, 2015 4.020 4.100 3.990 4.060 8,060 +0.30(+7.98%)
Oct 26, 2015 3.720 3.760 3.760 3.760 218 +0.04(+1.08%)
Oct 23, 2015 3.720 3.720 3.720 3.720 243 +0.00(+0.00%)
Oct 22, 2015 4.010 4.030 3.720 3.720 793 -0.14(-3.63%)
Oct 21, 2015 4.040 4.040 3.860 3.860 700 -0.18(-4.46%)
Oct 20, 2015 3.582 4.040 3.582 4.040 8,207 +0.08(+2.02%)
Oct 19, 2015 4.010 4.010 3.778 3.960 4,259 -0.03(-0.75%)
Oct 16, 2015 3.744 3.990 3.720 3.990 2,600 +0.30(+8.13%)
Oct 15, 2015 3.690 3.860 3.590 3.690 3,307 +0.38(+11.36%)
Oct 14, 2015 3.460 3.460 3.280 3.314 4,125 -0.01(-0.19%)
Oct 13, 2015 3.280 3.320 3.280 3.320 5,149 -0.06(-1.78%)
Oct 12, 2015 3.520 3.710 3.310 3.380 2,713 -0.12(-3.43%)
Oct 09, 2015 3.890 3.890 3.500 3.500 301 +0.15(+4.63%)
Oct 08, 2015 3.345 3.345 3.345 3.345 302 +0.04(+1.06%)
Oct 07, 2015 3.250 3.310 3.250 3.310 1,622 +0.06(+1.85%)
Oct 05, 2015 3.450 3.250 3.250 3.250 69 +0.00(+0.00%)
Oct 02, 2015 3.060 3.250 3.060 3.250 650 +0.05(+1.56%)
Oct 01, 2015 3.270 3.270 3.150 3.200 5,300 -0.25(-7.25%)
Sep 30, 2015 3.450 3.500 3.428 3.450 7,002 -0.05(-1.43%)
Sep 29, 2015 3.320 3.500 3.300 3.500 14,542 -0.05(-1.41%)
Sep 28, 2015 3.550 3.590 3.300 3.550 19,141 -0.01(-0.28%)
Sep 25, 2015 3.570 3.610 3.560 3.560 3,847 -0.07(-1.90%)
Sep 24, 2015 3.650 3.650 3.629 3.629 1,176 -0.05(-1.38%)
Sep 23, 2015 3.680 3.680 3.680 3.680 292 -0.02(-0.54%)
Sep 22, 2015 3.300 3.700 3.300 3.700 1,607 +0.05(+1.37%)
Sep 21, 2015 3.670 3.700 3.635 3.650 4,214 +0.15(+4.29%)
Sep 18, 2015 3.710 3.740 3.500 3.500 8,131 -0.25(-6.67%)
Sep 17, 2015 3.750 3.750 3.750 3.750 2,103 +0.01(+0.27%)
Sep 16, 2015 3.700 3.750 3.700 3.740 5,344 +0.14(+3.89%)
Sep 15, 2015 3.603 3.750 3.600 3.600 4,274 -0.12(-3.23%)
Sep 14, 2015 3.750 3.800 3.575 3.720 2,286 -0.03(-0.80%)
Sep 11, 2015 3.790 3.860 3.750 3.750 1,892 -0.15(-3.85%)
Sep 10, 2015 3.510 3.900 3.500 3.900 7,912 -0.29(-6.92%)
Sep 09, 2015 4.088 4.190 3.853 4.190 1,455 +0.14(+3.46%)
Sep 08, 2015 4.140 4.400 3.950 4.050 24,689 -0.06(-1.46%)
Sep 04, 2015 4.100 4.110 4.110 4.110 3,800 +0.21(+5.40%)
Sep 03, 2015 4.100 4.100 3.850 3.899 2,145 -0.15(-3.72%)
Sep 02, 2015 4.050 4.050 3.950 4.050 1,386 +0.10(+2.53%)
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.