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 (%)
Oct 31, 2016 4.300 4.390 4.300 4.390 550 +0.15(+3.54%)
Oct 28, 2016 4.366 4.366 4.140 4.240 8,845 -0.09(-2.08%)
Oct 27, 2016 4.330 4.330 4.330 4.330 495 +0.24(+5.87%)
Oct 25, 2016 4.090 4.090 4.090 0 -0.30(-6.83%)
Oct 24, 2016 4.390 4.390 4.300 4.390 679 +0.37(+9.20%)
Oct 20, 2016 4.360 4.020 4.020 4.020 8,100 -0.13(-3.13%)
Oct 19, 2016 4.250 4.300 4.050 4.150 17,721 -0.25(-5.71%)
Oct 18, 2016 4.440 4.440 4.283 4.401 1,750 +0.05(+1.18%)
Oct 14, 2016 4.170 4.350 4.350 4.350 41 +0.31(+7.67%)
Oct 13, 2016 4.040 4.040 4.040 4.040 359 -0.09(-2.18%)
Oct 12, 2016 4.250 4.290 4.050 4.130 1,101 -0.03(-0.72%)
Oct 11, 2016 4.170 4.170 4.150 4.160 1,804 -0.12(-2.80%)
Oct 10, 2016 4.240 4.330 4.240 4.280 2,652 -0.10(-2.28%)
Oct 07, 2016 4.250 4.430 4.230 4.380 4,458 +0.20(+4.78%)
Oct 06, 2016 4.180 4.180 4.180 4.180 143 +0.08(+1.95%)
Oct 05, 2016 4.020 4.220 3.990 4.100 14,975 +0.12(+3.02%)
Oct 04, 2016 4.130 4.280 3.905 3.980 13,373 -0.11(-2.69%)
Oct 03, 2016 4.030 4.090 3.980 4.090 8,013 -0.07(-1.68%)
Sep 30, 2016 4.100 4.210 4.100 4.160 4,280 +0.06(+1.46%)
Sep 29, 2016 4.210 4.220 4.000 4.100 13,461 -0.16(-3.75%)
Sep 28, 2016 4.280 4.280 4.260 4.260 917 +0.02(+0.47%)
Sep 27, 2016 4.190 4.279 4.190 4.240 1,388 +0.03(+0.71%)
Sep 26, 2016 4.260 4.260 4.060 4.210 2,060 -0.08(-1.75%)
Sep 23, 2016 4.100 4.285 4.100 4.285 3,552 +0.19(+4.51%)
Sep 22, 2016 4.170 4.239 4.020 4.100 10,807 -0.03(-0.73%)
Sep 21, 2016 4.190 4.330 4.120 4.130 31,215 -0.09(-2.13%)
Sep 20, 2016 4.240 4.300 4.120 4.220 47,589 -0.06(-1.40%)
Sep 19, 2016 4.300 4.300 4.110 4.280 13,762 +0.17(+4.14%)
Sep 16, 2016 4.750 4.870 4.090 4.110 69,159 -0.59(-12.55%)
Sep 15, 2016 4.740 4.750 4.680 4.700 17,715 +0.00(+0.00%)
Sep 14, 2016 4.500 4.750 4.495 4.700 26,615 +0.10(+2.17%)
Sep 13, 2016 4.490 4.750 4.320 4.600 30,250 +0.10(+2.22%)
Sep 12, 2016 4.590 4.740 4.430 4.500 25,926 -0.25(-5.26%)
Sep 09, 2016 4.500 4.750 4.450 4.750 22,291 +0.01(+0.21%)
Sep 08, 2016 4.210 4.750 4.210 4.740 43,690 +0.38(+8.72%)
Sep 07, 2016 4.700 4.740 4.220 4.360 24,869 -0.13(-2.90%)
Sep 06, 2016 4.230 4.670 4.230 4.490 29,678 +0.22(+5.15%)
Sep 02, 2016 4.300 4.270 4.270 4.270 1,600 -0.04(-0.93%)
Aug 31, 2016 4.281 4.310 4.310 4.310 5 -0.15(-3.45%)
Aug 30, 2016 4.420 4.464 4.420 4.464 246 -0.04(-0.80%)
Aug 29, 2016 4.410 4.500 4.410 4.500 1,154 +0.29(+6.89%)
Aug 26, 2016 4.230 4.300 4.150 4.210 13,294 -0.16(-3.66%)
Aug 25, 2016 4.580 4.580 4.200 4.370 18,575 -0.23(-5.00%)
Aug 24, 2016 4.800 4.950 4.580 4.600 22,850 +0.10(+2.22%)
Aug 23, 2016 4.970 5.017 4.490 4.500 29,071 -0.48(-9.59%)
Aug 22, 2016 5.020 5.020 4.970 4.978 3,196 -0.02(-0.42%)
Aug 18, 2016 4.998 4.998 4.998 4.998 200 -0.03(-0.63%)
Aug 17, 2016 5.030 5.030 5.030 5.030 894 +0.01(+0.20%)
Aug 16, 2016 5.020 5.020 5.020 5.020 400 +0.01(+0.20%)
Aug 11, 2016 4.970 5.010 5.010 5.010 1,800 -0.00(-0.03%)
Aug 10, 2016 5.000 5.060 5.000 5.011 1,854 +0.10(+2.07%)
Aug 09, 2016 5.011 5.011 4.900 4.910 2,025 -0.13(-2.58%)
Aug 08, 2016 4.924 5.050 4.924 5.040 763 +0.01(+0.20%)
Aug 05, 2016 5.080 5.110 4.920 5.030 4,677 +0.02(+0.40%)
Aug 04, 2016 5.040 5.100 5.000 5.010 2,275 -0.03(-0.60%)
Aug 03, 2016 5.150 5.150 4.970 5.040 2,523 -0.04(-0.79%)
Aug 02, 2016 5.110 5.150 4.751 5.080 8,654 +0.02(+0.40%)
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.