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, 2018 2.290 2.310 2.290 2.290 6,829 +0.00(+0.00%)
Jan 30, 2018 2.300 2.310 2.290 2.290 7,936 -0.01(-0.43%)
Jan 29, 2018 2.420 2.420 2.300 2.300 17,711 -0.15(-6.12%)
Jan 26, 2018 2.431 2.450 2.320 2.450 13,009 -0.01(-0.41%)
Jan 25, 2018 2.330 2.470 2.330 2.460 22,682 +0.14(+6.04%)
Jan 24, 2018 2.310 2.326 2.290 2.320 17,223 +0.02(+0.87%)
Jan 23, 2018 2.280 2.370 2.280 2.300 16,294 +0.00(+0.00%)
Jan 22, 2018 2.400 2.410 2.299 2.300 26,395 -0.10(-4.17%)
Jan 19, 2018 2.380 2.450 2.380 2.400 9,628 +0.02(+0.84%)
Jan 18, 2018 2.400 2.410 2.380 2.380 5,862 -0.02(-0.83%)
Jan 17, 2018 2.405 2.432 2.400 2.400 9,608 -0.10(-4.00%)
Jan 16, 2018 2.400 2.520 2.400 2.500 36,378 +0.11(+4.45%)
Jan 12, 2018 2.393 2.393 2.393 0 -0.11(-4.26%)
Jan 11, 2018 2.540 2.570 2.500 2.500 56,675 -0.02(-0.79%)
Jan 10, 2018 2.550 2.570 2.520 2.520 11,181 -0.10(-3.82%)
Jan 09, 2018 2.660 2.680 2.600 2.620 12,242 -0.06(-2.24%)
Jan 08, 2018 2.750 2.750 2.600 2.680 28,165 -0.09(-3.25%)
Jan 05, 2018 2.820 2.820 2.600 2.770 17,872 -0.03(-1.07%)
Jan 04, 2018 2.670 2.800 2.608 2.800 31,811 +0.13(+4.87%)
Jan 03, 2018 2.630 2.670 2.600 2.670 34,591 +0.05(+1.91%)
Jan 02, 2018 2.650 2.660 2.590 2.620 29,086 -0.08(-2.96%)
Dec 29, 2017 2.700 2.700 2.700 0 +0.12(+4.65%)
Dec 28, 2017 2.540 2.590 2.530 2.580 31,181 +0.04(+1.57%)
Dec 27, 2017 2.600 2.600 2.535 2.540 33,235 -0.09(-3.42%)
Dec 26, 2017 2.620 2.640 2.582 2.630 16,663 -0.01(-0.38%)
Dec 22, 2017 2.750 2.750 2.573 2.640 16,740 -0.07(-2.58%)
Dec 21, 2017 2.750 2.750 2.650 2.710 20,792 -0.01(-0.37%)
Dec 20, 2017 2.605 2.749 2.550 2.720 13,755 +0.22(+8.80%)
Dec 19, 2017 2.690 2.860 2.500 2.500 72,157 -0.12(-4.58%)
Dec 18, 2017 2.550 2.850 2.550 2.620 41,137 +0.10(+3.97%)
Dec 15, 2017 2.890 2.900 2.520 2.520 36,172 -0.34(-11.89%)
Dec 14, 2017 2.940 2.990 2.765 2.860 75,667 +0.08(+2.88%)
Dec 13, 2017 2.655 3.000 2.620 2.780 57,805 +0.07(+2.58%)
Dec 12, 2017 2.705 2.780 2.610 2.710 15,039 +0.01(+0.37%)
Dec 11, 2017 2.760 2.800 2.630 2.700 31,700 -0.09(-3.23%)
Dec 08, 2017 2.730 2.800 2.650 2.790 38,089 +0.01(+0.36%)
Dec 07, 2017 2.600 2.800 2.570 2.780 34,167 +0.18(+6.92%)
Dec 06, 2017 2.790 2.790 2.520 2.600 17,984 -0.12(-4.41%)
Dec 05, 2017 2.530 2.890 2.511 2.720 33,394 +0.17(+6.67%)
Dec 04, 2017 2.450 2.570 2.450 2.550 27,817 +0.06(+2.41%)
Dec 01, 2017 2.487 2.490 2.420 2.490 12,445 +0.03(+1.22%)
Nov 30, 2017 2.450 2.497 2.400 2.460 11,532 -0.02(-0.81%)
Nov 29, 2017 2.490 2.510 2.410 2.480 7,034 -0.00(-0.07%)
Nov 28, 2017 2.400 2.490 2.380 2.482 37,452 +0.09(+3.84%)
Nov 27, 2017 2.420 2.500 2.350 2.390 27,137 -0.04(-1.65%)
Nov 24, 2017 2.540 2.540 2.400 2.430 18,742 -0.09(-3.57%)
Nov 22, 2017 2.450 2.540 2.408 2.520 9,078 +0.09(+3.70%)
Nov 21, 2017 2.500 2.500 2.390 2.430 26,908 -0.03(-1.22%)
Nov 20, 2017 2.499 2.520 2.434 2.460 27,170 -0.02(-0.81%)
Nov 17, 2017 2.630 2.630 2.400 2.480 13,234 +0.00(+0.00%)
Nov 16, 2017 2.462 2.480 2.430 2.480 6,940 -0.02(-0.80%)
Nov 15, 2017 2.482 2.530 2.470 2.500 8,140 +0.04(+1.63%)
Nov 14, 2017 2.520 2.792 2.433 2.460 15,800 -0.07(-2.77%)
Nov 13, 2017 2.430 2.537 2.200 2.530 109,317 +0.21(+9.05%)
Nov 10, 2017 2.760 2.970 2.320 2.320 101,169 -0.45(-16.25%)
Nov 09, 2017 2.920 2.955 2.750 2.770 26,034 -0.25(-8.28%)
Nov 08, 2017 2.990 3.020 2.901 3.020 6,410 +0.07(+2.37%)
Nov 07, 2017 2.980 2.990 2.901 2.950 9,640 -0.02(-0.67%)
Nov 06, 2017 2.986 3.000 2.940 2.970 18,430 +0.06(+2.06%)
Nov 03, 2017 2.880 2.970 2.855 2.910 24,869 -0.02(-0.68%)
Nov 02, 2017 2.930 2.980 2.880 2.930 16,886 -0.00(-0.00%)
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.