Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 30, 2015 4.750 4.740 4.740 4.740 1,055 -0.08(-1.66%)
Jan 29, 2015 4.620 4.820 4.570 4.820 39,002 +0.08(+1.69%)
Jan 28, 2015 4.740 4.856 4.730 4.740 5,629 +0.04(+0.85%)
Jan 27, 2015 4.670 4.700 4.670 4.700 341 -0.01(-0.21%)
Jan 26, 2015 4.860 4.940 4.580 4.710 5,152 -0.15(-3.18%)
Jan 23, 2015 4.600 4.940 4.560 4.865 8,483 +0.24(+5.30%)
Jan 22, 2015 4.601 4.620 4.600 4.620 1,088 -0.14(-2.94%)
Jan 21, 2015 4.950 4.950 4.760 4.760 1,847 -0.04(-0.83%)
Jan 20, 2015 4.800 4.850 4.702 4.800 17,767 +0.06(+1.27%)
Jan 16, 2015 4.750 4.850 4.610 4.740 30,941 -0.01(-0.21%)
Jan 15, 2015 4.790 4.950 4.600 4.750 20,161 +0.08(+1.71%)
Jan 14, 2015 4.830 4.950 4.570 4.670 19,545 -0.14(-2.91%)
Jan 13, 2015 4.840 4.910 4.660 4.810 3,762 +0.04(+0.84%)
Jan 12, 2015 4.710 4.890 4.660 4.770 4,893 +0.08(+1.71%)
Jan 09, 2015 4.938 4.938 4.650 4.690 4,502 -0.18(-3.70%)
Jan 08, 2015 4.770 4.930 4.770 4.870 4,870 +0.18(+3.84%)
Jan 07, 2015 4.800 4.800 4.650 4.690 9,247 -0.08(-1.68%)
Jan 06, 2015 4.900 4.920 4.695 4.770 5,512 -0.13(-2.65%)
Jan 05, 2015 5.000 5.170 4.750 4.900 14,537 -0.11(-2.20%)
Jan 02, 2015 5.250 5.300 5.000 5.010 10,177 -0.21(-4.02%)
Dec 31, 2014 5.250 5.220 5.220 5.220 4,000 -0.04(-0.76%)
Dec 30, 2014 4.869 5.260 4.820 5.260 793 +0.19(+3.75%)
Dec 29, 2014 5.210 5.246 5.030 5.070 2,317 -0.19(-3.61%)
Dec 26, 2014 5.130 5.300 5.130 5.260 8,995 +0.06(+1.15%)
Dec 24, 2014 5.270 5.200 5.200 5.200 2,500 +0.05(+0.97%)
Dec 23, 2014 4.860 5.260 4.720 5.150 25,213 +0.16(+3.21%)
Dec 22, 2014 4.947 5.000 4.828 4.990 21,655 +0.40(+8.71%)
Dec 19, 2014 5.000 5.000 4.590 4.590 36,946 -0.37(-7.46%)
Dec 18, 2014 5.070 5.070 4.950 4.960 14,745 -0.05(-1.00%)
Dec 17, 2014 5.050 5.050 4.970 5.010 12,960 -0.05(-0.99%)
Dec 16, 2014 5.300 5.300 4.960 5.060 16,528 -0.05(-0.98%)
Dec 15, 2014 5.350 5.350 5.040 5.110 7,933 -0.15(-2.85%)
Dec 12, 2014 5.160 5.400 5.120 5.260 10,168 -0.14(-2.59%)
Dec 11, 2014 5.380 5.400 5.350 5.400 2,232 +0.11(+2.08%)
Dec 10, 2014 5.550 5.550 5.120 5.290 11,551 -0.25(-4.51%)
Dec 09, 2014 5.400 5.550 5.390 5.540 4,923 +0.15(+2.78%)
Dec 08, 2014 5.120 5.400 5.120 5.390 14,780 +0.20(+3.85%)
Dec 05, 2014 5.250 5.250 5.100 5.190 6,433 +0.05(+0.97%)
Dec 04, 2014 5.500 5.500 4.950 5.140 48,974 -0.44(-7.89%)
Dec 03, 2014 5.600 5.680 5.450 5.580 11,592 -0.01(-0.18%)
Dec 02, 2014 5.690 5.690 5.500 5.590 15,247 -0.11(-1.93%)
Dec 01, 2014 5.750 5.989 5.700 5.700 13,465 -0.05(-0.87%)
Nov 28, 2014 5.700 5.750 5.700 5.750 375 +0.00(+0.00%)
Nov 26, 2014 6.010 5.750 5.750 5.750 23,400 -0.34(-5.58%)
Nov 25, 2014 6.300 6.360 6.000 6.090 26,710 -0.17(-2.73%)
Nov 24, 2014 6.100 6.490 6.100 6.261 7,675 +0.06(+0.98%)
Nov 21, 2014 6.360 6.360 6.080 6.200 13,324 -0.15(-2.36%)
Nov 20, 2014 5.950 6.350 5.761 6.350 22,941 +0.65(+11.40%)
Nov 19, 2014 6.030 6.200 5.540 5.700 22,038 -0.52(-8.36%)
Nov 18, 2014 6.490 6.490 5.980 6.220 17,422 -0.04(-0.64%)
Nov 17, 2014 7.600 7.600 6.260 6.260 29,252 -1.43(-18.60%)
Nov 14, 2014 7.660 7.800 7.620 7.690 18,295 +0.26(+3.44%)
Nov 13, 2014 7.770 7.770 7.290 7.434 14,220 +0.22(+3.11%)
Nov 12, 2014 7.450 7.500 7.090 7.210 130,289 +0.11(+1.55%)
Nov 11, 2014 6.690 7.470 6.690 7.100 15,159 +0.53(+8.07%)
Nov 10, 2014 6.550 6.920 6.550 6.570 6,463 -0.22(-3.24%)
Nov 07, 2014 6.826 6.826 6.530 6.790 9,568 +0.24(+3.66%)
Nov 06, 2014 6.627 6.890 6.520 6.550 2,482 +0.12(+1.87%)
Nov 05, 2014 6.900 6.990 6.260 6.430 2,104 +0.03(+0.47%)
Nov 04, 2014 6.280 6.550 6.250 6.400 18,130 +0.05(+0.79%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.