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%)
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.