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, 2018 3.500 3.550 3.372 3.550 10,067 -0.02(-0.42%)
Oct 30, 2018 3.690 3.690 3.397 3.565 2,139 -0.05(-1.38%)
Oct 29, 2018 3.760 3.760 3.590 3.615 3,684 +0.00(+0.13%)
Oct 26, 2018 3.610 3.650 3.490 3.610 7,400 +0.00(+0.00%)
Oct 25, 2018 3.501 3.740 3.307 3.610 13,703 -0.04(-1.10%)
Oct 24, 2018 3.650 3.790 3.600 3.650 44,726 -0.01(-0.27%)
Oct 23, 2018 3.504 3.850 3.504 3.660 21,363 -0.04(-1.08%)
Oct 22, 2018 3.420 3.840 3.400 3.700 59,247 +0.33(+9.79%)
Oct 19, 2018 3.400 3.450 3.350 3.370 4,900 -0.02(-0.59%)
Oct 18, 2018 3.330 3.390 3.250 3.390 7,806 +0.05(+1.50%)
Oct 17, 2018 3.280 3.400 3.250 3.340 34,443 +0.06(+1.83%)
Oct 16, 2018 3.105 3.310 3.002 3.280 14,121 +0.17(+5.47%)
Oct 15, 2018 2.950 3.217 2.950 3.110 6,947 +0.08(+2.64%)
Oct 12, 2018 3.070 3.080 2.960 3.030 9,800 +0.00(+0.00%)
Oct 11, 2018 3.070 3.140 3.026 3.030 10,479 -0.04(-1.30%)
Oct 10, 2018 3.120 3.120 3.019 3.070 6,622 -0.03(-0.97%)
Oct 09, 2018 3.240 3.240 3.100 3.100 3,098 +0.04(+1.31%)
Oct 08, 2018 3.160 3.240 3.060 3.060 3,337 -0.09(-2.86%)
Oct 05, 2018 3.070 3.250 3.030 3.150 15,700 +0.10(+3.28%)
Oct 04, 2018 3.090 3.190 3.050 3.050 4,662 -0.19(-5.86%)
Oct 03, 2018 3.250 3.250 3.200 3.240 12,197 +0.04(+1.25%)
Oct 02, 2018 3.150 3.220 3.137 3.200 4,086 +0.08(+2.56%)
Oct 01, 2018 3.220 3.230 3.120 3.120 4,085 -0.03(-0.95%)
Sep 28, 2018 3.150 3.230 3.150 3.150 2,600 -0.02(-0.79%)
Sep 27, 2018 3.150 3.195 3.150 3.175 4,909 +0.17(+5.48%)
Sep 26, 2018 3.139 3.168 2.986 3.010 14,429 -0.05(-1.63%)
Sep 25, 2018 3.009 3.175 2.964 3.060 18,023 +0.03(+0.99%)
Sep 24, 2018 3.070 3.075 2.940 3.030 22,794 -0.01(-0.33%)
Sep 21, 2018 3.200 3.220 3.040 3.040 49,300 -0.18(-5.59%)
Sep 20, 2018 3.180 3.220 3.075 3.220 19,359 +0.02(+0.63%)
Sep 19, 2018 3.080 3.249 3.060 3.200 57,622 +0.14(+4.58%)
Sep 18, 2018 3.170 3.200 3.060 3.060 10,919 -0.11(-3.47%)
Sep 17, 2018 3.220 3.250 3.170 3.170 4,838 +0.00(+0.00%)
Sep 14, 2018 3.170 3.260 3.170 3.170 6,200 -0.08(-2.46%)
Sep 13, 2018 3.260 3.260 3.170 3.250 3,026 +0.00(+0.00%)
Sep 12, 2018 3.150 3.260 3.070 3.250 2,680 +0.16(+5.18%)
Sep 11, 2018 3.090 3.200 3.060 3.090 7,291 -0.02(-0.64%)
Sep 10, 2018 3.060 3.129 3.060 3.110 5,677 +0.03(+0.97%)
Sep 07, 2018 3.190 3.200 3.080 3.080 10,200 -0.01(-0.32%)
Sep 06, 2018 3.120 3.260 3.090 3.090 11,510 +0.00(+0.00%)
Sep 05, 2018 3.120 3.130 3.060 3.090 13,375 +0.00(+0.00%)
Sep 04, 2018 3.110 3.130 3.030 3.090 9,516 +0.00(+0.00%)
Aug 31, 2018 3.090 3.090 3.090 0 -0.01(-0.32%)
Aug 30, 2018 3.220 3.230 3.041 3.100 10,918 -0.10(-3.13%)
Aug 29, 2018 3.253 3.253 3.200 3.200 5,618 +0.02(+0.63%)
Aug 28, 2018 3.260 3.260 3.130 3.180 9,109 -0.08(-2.45%)
Aug 27, 2018 3.250 3.300 3.250 3.260 11,055 +0.01(+0.31%)
Aug 24, 2018 3.280 3.320 3.250 3.250 8,600 -0.04(-1.22%)
Aug 23, 2018 3.320 3.320 3.267 3.290 1,712 +0.04(+1.23%)
Aug 22, 2018 3.250 3.373 3.250 3.250 3,232 -0.01(-0.31%)
Aug 21, 2018 3.370 3.410 3.250 3.260 25,373 -0.07(-2.10%)
Aug 20, 2018 3.250 3.330 3.250 3.330 19,428 +0.08(+2.46%)
Aug 17, 2018 3.271 3.355 3.250 3.250 7,500 -0.03(-0.91%)
Aug 16, 2018 3.269 3.390 3.269 3.280 10,774 -0.12(-3.53%)
Aug 15, 2018 3.350 3.431 3.250 3.400 6,192 +0.00(+0.00%)
Aug 14, 2018 3.350 3.521 3.305 3.400 16,276 +0.08(+2.41%)
Aug 13, 2018 3.500 3.520 3.252 3.320 15,364 -0.18(-5.14%)
Aug 10, 2018 3.250 3.500 3.250 3.500 17,900 +0.17(+5.11%)
Aug 09, 2018 3.340 3.380 3.130 3.330 7,205 +0.09(+2.78%)
Aug 08, 2018 3.319 3.319 3.150 3.240 2,847 -0.14(-4.14%)
Aug 07, 2018 3.270 3.390 3.270 3.380 1,810 +0.13(+4.00%)
Aug 06, 2018 3.251 3.315 3.250 3.250 9,651 +0.00(+0.00%)
Aug 03, 2018 3.330 3.410 3.250 3.250 5,300 -0.07(-2.11%)
Aug 02, 2018 3.370 3.370 3.250 3.320 7,282 -0.04(-1.19%)
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.