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 (%)
Sep 30, 2014 5.730 5.800 5.500 5.600 18,631 -0.02(-0.36%)
Sep 29, 2014 5.870 5.870 5.620 5.620 6,680 -0.26(-4.42%)
Sep 26, 2014 6.050 6.050 5.860 5.880 6,518 -0.27(-4.39%)
Sep 25, 2014 6.130 6.150 6.000 6.150 9,982 +0.11(+1.80%)
Sep 24, 2014 6.300 6.300 5.924 6.041 5,900 +0.01(+0.19%)
Sep 23, 2014 5.960 6.200 5.900 6.030 16,544 -0.02(-0.33%)
Sep 22, 2014 5.930 6.050 5.840 6.050 14,794 +0.24(+4.13%)
Sep 19, 2014 5.920 6.050 5.810 5.810 15,764 -0.21(-3.49%)
Sep 18, 2014 6.090 6.100 5.850 6.020 11,585 -0.18(-2.90%)
Sep 17, 2014 6.110 6.200 5.810 6.200 52,640 +0.15(+2.48%)
Sep 16, 2014 6.080 6.200 5.900 6.050 62,047 +0.03(+0.50%)
Sep 15, 2014 6.080 6.080 6.000 6.020 2,953 -0.08(-1.31%)
Sep 12, 2014 5.800 6.100 5.800 6.100 7,069 +0.01(+0.16%)
Sep 11, 2014 6.070 6.100 5.850 6.090 27,890 +0.04(+0.66%)
Sep 10, 2014 6.190 6.200 5.800 6.050 51,893 +0.27(+4.67%)
Sep 09, 2014 5.300 6.500 5.300 5.780 182,759 +0.39(+7.24%)
Sep 08, 2014 5.220 5.480 5.110 5.390 7,857 +0.08(+1.51%)
Sep 05, 2014 5.350 5.480 5.120 5.310 16,096 +0.10(+1.92%)
Sep 04, 2014 5.000 5.400 4.980 5.210 73,107 -0.17(-3.16%)
Sep 03, 2014 5.380 5.500 5.150 5.380 211,284 -0.02(-0.37%)
Sep 02, 2014 5.485 5.550 5.300 5.400 22,582 -0.05(-0.92%)
Aug 29, 2014 5.450 5.450 5.450 5.450 27,000 +0.00(+0.00%)
Aug 28, 2014 5.850 5.850 5.170 5.450 50,681 -0.46(-7.79%)
Aug 27, 2014 5.910 5.920 5.850 5.910 9,930 -0.09(-1.50%)
Aug 26, 2014 5.930 6.000 5.850 6.000 13,001 +0.00(+0.00%)
Aug 25, 2014 5.900 6.000 5.850 6.000 2,483 +0.00(+0.00%)
Aug 22, 2014 5.915 6.000 5.900 6.000 4,381 -0.00(-0.00%)
Aug 21, 2014 5.920 6.000 5.860 6.000 12,994 -0.05(-0.89%)
Aug 20, 2014 6.000 6.054 5.964 6.054 23,865 +0.05(+0.90%)
Aug 19, 2014 5.920 6.000 5.920 6.000 8,834 +0.08(+1.35%)
Aug 18, 2014 5.940 5.940 5.900 5.920 3,161 -0.01(-0.17%)
Aug 15, 2014 6.040 6.040 5.990 5.930 1,871 -0.07(-1.17%)
Aug 14, 2014 5.990 6.150 6.000 6.000 18,525 +0.00(+0.00%)
Aug 13, 2014 6.000 6.070 5.946 6.000 12,223 -0.06(-0.99%)
Aug 12, 2014 6.050 6.060 6.031 6.060 3,090 +0.00(+0.00%)
Aug 11, 2014 6.100 6.150 6.060 6.060 20,583 +0.00(+0.00%)
Aug 08, 2014 6.210 6.210 6.150 6.060 14,606 -0.14(-2.26%)
Aug 07, 2014 6.250 6.250 6.161 6.200 6,056 -0.00(-0.08%)
Aug 06, 2014 6.180 6.279 6.150 6.205 1,979 +0.03(+0.40%)
Aug 05, 2014 6.170 6.290 6.090 6.180 19,480 +0.02(+0.32%)
Aug 04, 2014 6.057 6.280 6.035 6.160 7,150 -0.09(-1.44%)
Aug 01, 2014 6.280 6.280 6.000 6.250 25,861 +0.06(+0.97%)
Jul 31, 2014 6.340 6.340 6.080 6.190 10,196 -0.03(-0.41%)
Jul 30, 2014 6.420 6.420 6.150 6.215 5,397 -0.12(-1.96%)
Jul 29, 2014 6.600 6.600 6.340 6.340 17,515 -0.05(-0.78%)
Jul 28, 2014 6.270 6.390 6.270 6.390 9,030 +0.15(+2.40%)
Jul 25, 2014 6.500 6.500 6.240 6.240 42,051 -0.21(-3.26%)
Jul 24, 2014 6.420 6.460 6.080 6.450 15,140 +0.03(+0.47%)
Jul 23, 2014 6.390 6.450 6.210 6.420 10,144 +0.02(+0.31%)
Jul 22, 2014 6.450 6.500 6.050 6.400 10,409 -0.10(-1.54%)
Jul 21, 2014 6.420 6.780 5.950 6.500 10,851 -0.05(-0.76%)
Jul 18, 2014 6.010 6.890 6.010 6.550 14,738 +0.23(+3.64%)
Jul 17, 2014 6.350 6.760 6.200 6.320 48,182 +0.22(+3.61%)
Jul 16, 2014 6.050 6.240 6.050 6.100 4,921 +0.04(+0.66%)
Jul 15, 2014 5.960 6.060 5.960 6.060 15,205 +0.11(+1.78%)
Jul 14, 2014 6.100 6.160 5.910 5.954 21,446 -0.06(-0.93%)
Jul 11, 2014 6.100 6.100 6.001 6.010 21,031 -0.09(-1.47%)
Jul 10, 2014 6.170 6.170 5.780 6.100 38,050 -0.08(-1.23%)
Jul 09, 2014 6.100 6.250 6.020 6.176 50,084 +0.18(+2.93%)
Jul 08, 2014 6.000 6.010 5.610 6.000 43,272 +0.03(+0.50%)
Jul 07, 2014 6.300 6.300 5.750 5.970 100,974 -0.35(-5.54%)
Jul 03, 2014 6.900 6.320 6.320 6.320 33,600 -0.44(-6.51%)
Jul 02, 2014 7.120 7.120 6.660 6.760 37,516 -0.36(-5.05%)
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.