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 31, 2017 4.200 4.250 4.096 4.100 21,577 -0.14(-3.30%)
Jan 30, 2017 4.240 4.250 4.240 4.240 3,438 -0.01(-0.24%)
Jan 27, 2017 4.100 4.280 4.090 4.250 17,740 +0.17(+4.17%)
Jan 26, 2017 4.200 4.200 4.080 4.080 4,474 -0.18(-4.23%)
Jan 25, 2017 4.000 4.270 4.000 4.260 18,795 +0.23(+5.71%)
Jan 24, 2017 4.100 4.100 4.030 4.030 2,686 -0.14(-3.30%)
Jan 23, 2017 4.180 4.190 4.060 4.168 5,631 +0.11(+2.63%)
Jan 20, 2017 4.063 4.070 4.060 4.061 4,499 -0.06(-1.47%)
Jan 19, 2017 4.122 4.122 4.122 4.122 266 -0.03(-0.69%)
Jan 18, 2017 4.060 4.150 4.040 4.150 2,754 +0.09(+2.22%)
Jan 17, 2017 4.020 4.150 4.000 4.060 28,061 +0.06(+1.50%)
Jan 12, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Jan 11, 2017 4.250 4.250 3.960 3.970 16,084 -0.27(-6.48%)
Jan 10, 2017 4.100 4.247 4.050 4.245 11,571 +0.14(+3.53%)
Jan 09, 2017 4.240 4.240 3.970 4.100 4,343 -0.11(-2.61%)
Jan 06, 2017 4.200 4.220 3.950 4.210 27,476 -0.02(-0.44%)
Jan 05, 2017 3.940 4.349 3.910 4.229 24,198 +0.37(+9.55%)
Jan 04, 2017 3.840 3.950 3.810 3.860 22,555 -0.08(-2.03%)
Jan 03, 2017 4.200 4.200 3.840 3.940 3,944 -0.26(-6.19%)
Dec 30, 2016 4.200 4.200 4.200 0 +0.28(+7.14%)
Dec 29, 2016 3.810 3.970 3.800 3.920 20,280 -0.07(-1.75%)
Dec 28, 2016 3.990 3.990 3.920 3.990 2,353 +0.01(+0.25%)
Dec 27, 2016 3.819 3.990 3.800 3.980 13,908 +0.08(+2.05%)
Dec 23, 2016 3.900 3.900 3.900 0 +0.05(+1.27%)
Dec 21, 2016 3.851 3.851 3.851 96 +0.04(+1.08%)
Dec 20, 2016 3.980 3.980 3.795 3.810 1,050 -0.03(-0.78%)
Dec 19, 2016 4.030 4.030 3.750 3.840 859 -0.09(-2.29%)
Dec 16, 2016 3.761 3.940 3.750 3.930 7,041 +0.16(+4.24%)
Dec 15, 2016 3.751 3.780 3.750 3.770 5,398 -0.03(-0.89%)
Dec 14, 2016 3.770 3.810 3.770 3.804 2,969 +0.02(+0.61%)
Dec 13, 2016 3.760 3.900 3.750 3.781 3,987 -0.13(-3.30%)
Dec 12, 2016 3.900 3.950 3.750 3.910 12,442 -0.05(-1.26%)
Dec 09, 2016 3.960 3.980 3.950 3.960 4,160 +0.02(+0.51%)
Dec 08, 2016 3.950 4.000 3.940 3.940 6,343 -0.11(-2.72%)
Dec 07, 2016 3.950 4.050 3.949 4.050 7,791 +0.10(+2.53%)
Dec 06, 2016 3.920 3.990 3.920 3.950 7,740 +0.04(+1.02%)
Dec 05, 2016 4.000 4.000 3.910 3.910 245 -0.09(-2.25%)
Dec 02, 2016 4.050 4.050 3.990 4.000 4,741 -0.19(-4.53%)
Nov 30, 2016 4.190 4.190 4.190 10 +0.09(+2.20%)
Nov 29, 2016 4.051 4.100 4.050 4.100 2,459 +0.06(+1.49%)
Nov 28, 2016 4.170 4.170 4.040 4.040 5,230 -0.15(-3.58%)
Nov 25, 2016 4.040 4.190 4.040 4.190 451 -0.09(-2.10%)
Nov 23, 2016 4.280 4.280 4.280 0 +0.28(+7.00%)
Nov 22, 2016 4.200 4.280 4.000 4.000 13,145 -0.27(-6.33%)
Nov 21, 2016 4.204 4.370 4.000 4.270 15,030 -0.08(-1.92%)
Nov 18, 2016 4.150 4.430 4.150 4.354 1,270 -0.23(-4.94%)
Nov 15, 2016 4.580 4.580 4.580 0 +0.00(+0.02%)
Nov 14, 2016 4.450 4.579 4.450 4.579 812 +0.33(+7.76%)
Nov 11, 2016 4.360 4.400 4.167 4.250 1,960 -0.35(-7.62%)
Nov 10, 2016 4.350 4.800 4.276 4.600 32,382 +0.33(+7.75%)
Nov 09, 2016 4.100 4.100 4.100 4.269 4,145 +0.02(+0.45%)
Nov 08, 2016 4.160 4.270 4.151 4.250 1,841 +0.05(+1.19%)
Nov 07, 2016 4.340 4.340 4.200 4.200 675 +0.07(+1.69%)
Nov 04, 2016 4.122 4.130 4.120 4.130 816 +0.01(+0.24%)
Nov 03, 2016 4.500 4.500 4.100 4.120 2,836 -0.18(-4.19%)
Nov 02, 2016 4.400 4.528 4.300 4.300 5,100 +0.27(+6.64%)
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.