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, 2017 3.050 3.140 3.000 3.000 12,482 -0.06(-1.96%)
Aug 30, 2017 2.950 3.090 2.950 3.060 9,282 -0.01(-0.33%)
Aug 29, 2017 3.000 3.070 3.000 3.070 3,360 +0.07(+2.33%)
Aug 28, 2017 3.000 3.070 2.990 3.000 18,183 -0.06(-1.96%)
Aug 25, 2017 3.060 3.130 3.020 3.060 8,890 -0.01(-0.33%)
Aug 24, 2017 3.120 3.130 3.000 3.070 11,258 -0.03(-0.97%)
Aug 23, 2017 3.120 3.140 3.100 3.100 5,610 -0.01(-0.32%)
Aug 22, 2017 3.229 3.229 3.100 3.110 8,506 -0.11(-3.42%)
Aug 21, 2017 3.270 3.270 3.170 3.220 10,403 -0.05(-1.53%)
Aug 18, 2017 3.130 3.270 3.110 3.270 10,059 +0.06(+1.87%)
Aug 17, 2017 3.240 3.290 3.200 3.210 4,583 -0.06(-1.83%)
Aug 16, 2017 3.221 3.294 3.200 3.270 4,812 -0.02(-0.64%)
Aug 15, 2017 3.225 3.300 3.200 3.291 17,373 -0.01(-0.28%)
Aug 14, 2017 3.460 3.460 3.180 3.300 7,096 +0.03(+0.86%)
Aug 11, 2017 3.170 3.380 3.170 3.272 19,335 +0.05(+1.61%)
Aug 10, 2017 3.200 3.260 3.175 3.220 7,767 +0.00(+0.00%)
Aug 09, 2017 3.266 3.330 3.200 3.220 10,114 -0.08(-2.42%)
Aug 08, 2017 3.424 3.424 3.280 3.300 8,339 -0.08(-2.37%)
Aug 07, 2017 3.375 3.490 3.286 3.380 18,761 -0.02(-0.59%)
Aug 04, 2017 3.400 3.400 3.270 3.400 22,730 +0.07(+2.10%)
Aug 03, 2017 3.500 3.500 3.290 3.330 21,506 -0.15(-4.31%)
Aug 02, 2017 3.400 3.480 3.310 3.480 17,329 +0.04(+1.17%)
Aug 01, 2017 3.500 3.500 3.410 3.440 9,008 -0.02(-0.58%)
Jul 31, 2017 3.500 3.500 3.420 3.460 21,399 -0.03(-0.86%)
Jul 28, 2017 3.500 3.500 3.360 3.490 25,944 +0.14(+4.18%)
Jul 27, 2017 3.360 3.360 3.320 3.350 9,911 +0.02(+0.59%)
Jul 26, 2017 3.290 3.399 3.277 3.330 17,028 +0.07(+2.16%)
Jul 25, 2017 3.330 3.400 3.260 3.260 32,501 -0.04(-1.21%)
Jul 24, 2017 3.350 3.350 3.280 3.300 17,599 +0.00(+0.00%)
Jul 21, 2017 3.380 3.380 3.290 3.300 25,374 -0.05(-1.49%)
Jul 20, 2017 3.250 3.380 3.250 3.350 25,966 +0.08(+2.45%)
Jul 19, 2017 3.270 3.300 3.250 3.270 7,851 -0.03(-0.88%)
Jul 18, 2017 3.330 3.330 3.250 3.299 16,983 -0.00(-0.03%)
Jul 17, 2017 3.370 3.370 3.280 3.300 23,531 -0.01(-0.30%)
Jul 14, 2017 3.300 3.310 3.220 3.310 20,432 +0.05(+1.53%)
Jul 13, 2017 3.240 3.290 3.214 3.260 8,636 -0.01(-0.31%)
Jul 12, 2017 3.250 3.290 3.170 3.270 54,347 +0.09(+2.83%)
Jul 11, 2017 3.320 3.320 3.170 3.180 15,073 -0.06(-1.91%)
Jul 10, 2017 3.380 3.380 3.195 3.242 22,035 -0.09(-2.64%)
Jul 07, 2017 3.300 3.340 3.240 3.330 44,915 +0.10(+3.10%)
Jul 06, 2017 3.280 3.330 3.200 3.230 19,776 +0.00(+0.00%)
Jul 05, 2017 3.350 3.350 3.212 3.230 25,784 -0.08(-2.42%)
Jul 03, 2017 3.330 3.370 3.285 3.310 9,006 -0.02(-0.60%)
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%)
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.