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 (%)
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%)
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.