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 (%)
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%)
Nov 01, 2017 2.960 2.994 2.861 2.930 11,124 -0.09(-2.98%)
Oct 31, 2017 2.900 3.040 2.900 3.020 19,601 +0.17(+5.96%)
Oct 30, 2017 2.880 2.990 2.810 2.850 35,384 -0.02(-0.70%)
Oct 27, 2017 3.020 3.020 2.870 2.870 14,016 -0.17(-5.59%)
Oct 26, 2017 3.035 3.040 2.900 3.040 9,188 +0.04(+1.33%)
Oct 25, 2017 3.009 3.009 2.990 3.000 1,223 +0.02(+0.67%)
Oct 24, 2017 2.977 2.990 2.970 2.980 4,506 +0.01(+0.34%)
Oct 23, 2017 3.000 3.009 2.955 2.970 3,387 -0.03(-1.00%)
Oct 20, 2017 2.950 3.050 2.950 3.000 28,550 +0.05(+1.69%)
Oct 19, 2017 3.020 3.020 2.950 2.950 3,859 -0.04(-1.24%)
Oct 18, 2017 3.000 3.050 2.972 2.987 9,413 +0.02(+0.58%)
Oct 17, 2017 2.980 3.090 2.960 2.970 19,768 +0.01(+0.34%)
Oct 16, 2017 2.990 3.000 2.900 2.960 11,517 +0.00(+0.00%)
Oct 13, 2017 3.040 3.137 2.900 2.960 107,488 -0.06(-1.99%)
Oct 12, 2017 3.120 3.166 3.020 3.020 14,212 -0.08(-2.58%)
Oct 11, 2017 3.124 3.220 3.100 3.100 12,513 -0.05(-1.59%)
Oct 10, 2017 3.180 3.206 3.140 3.150 12,457 -0.03(-0.94%)
Oct 09, 2017 3.260 3.376 3.180 3.180 7,166 -0.07(-2.15%)
Oct 06, 2017 3.330 3.330 3.210 3.250 8,609 -0.03(-0.91%)
Oct 05, 2017 3.180 3.300 3.160 3.280 25,247 +0.11(+3.47%)
Oct 04, 2017 3.160 3.190 3.160 3.170 8,873 +0.02(+0.63%)
Oct 03, 2017 3.180 3.250 3.150 3.150 29,340 -0.01(-0.32%)
Oct 02, 2017 3.180 3.220 3.160 3.160 13,099 -0.03(-0.94%)
Sep 29, 2017 3.240 3.240 3.190 3.190 3,968 -0.06(-1.85%)
Sep 28, 2017 3.250 3.250 3.220 3.250 6,111 +0.00(+0.00%)
Sep 27, 2017 3.246 3.275 3.185 3.250 12,719 +0.06(+1.88%)
Sep 26, 2017 3.150 3.283 3.130 3.190 13,019 -0.12(-3.63%)
Sep 25, 2017 3.300 3.340 3.160 3.310 54,752 +0.02(+0.61%)
Sep 22, 2017 3.266 3.290 3.110 3.290 40,318 +0.01(+0.30%)
Sep 21, 2017 3.260 3.300 3.230 3.280 16,302 -0.02(-0.61%)
Sep 20, 2017 3.137 3.300 3.090 3.300 46,210 +0.20(+6.45%)
Sep 19, 2017 3.130 3.130 3.060 3.100 18,792 -0.02(-0.64%)
Sep 18, 2017 3.050 3.180 3.049 3.120 8,538 +0.08(+2.63%)
Sep 15, 2017 3.180 3.249 3.040 3.040 20,426 -0.14(-4.40%)
Sep 14, 2017 3.160 3.270 3.160 3.180 26,048 +0.02(+0.63%)
Sep 13, 2017 3.280 3.300 3.090 3.160 24,349 -0.12(-3.66%)
Sep 12, 2017 3.260 3.300 3.260 3.280 2,278 -0.02(-0.61%)
Sep 11, 2017 3.300 3.300 3.258 3.300 18,631 -0.07(-2.08%)
Sep 08, 2017 3.280 3.370 3.250 3.370 23,284 +0.15(+4.66%)
Sep 07, 2017 3.270 3.310 3.220 3.220 52,408 -0.05(-1.53%)
Sep 06, 2017 3.300 3.300 3.160 3.270 19,639 +0.17(+5.48%)
Sep 05, 2017 3.000 3.110 3.000 3.100 15,920 +0.07(+2.31%)
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.