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 29, 2019 2.400 2.400 2.300 2.400 2,300 +0.00(+0.21%)
Nov 27, 2019 2.300 2.395 2.280 2.395 7,400 +0.10(+4.13%)
Nov 26, 2019 2.300 2.345 2.255 2.300 22,650 +0.00(+0.00%)
Nov 25, 2019 2.240 2.355 2.210 2.300 11,700 +0.05(+2.22%)
Nov 22, 2019 2.220 2.325 2.220 2.250 4,900 -0.08(-3.43%)
Nov 21, 2019 2.270 2.340 2.240 2.330 2,471 +0.03(+1.30%)
Nov 20, 2019 2.410 2.750 2.280 2.300 15,125 -0.20(-8.00%)
Nov 19, 2019 2.180 2.500 2.160 2.500 18,619 +0.32(+14.68%)
Nov 18, 2019 2.200 2.200 2.180 2.180 4,064 -0.02(-1.13%)
Nov 15, 2019 2.230 2.240 2.156 2.205 22,400 -0.04(-1.56%)
Nov 14, 2019 2.250 2.260 2.240 2.240 9,098 -0.04(-1.75%)
Nov 13, 2019 2.300 2.300 2.280 2.280 3,745 -0.09(-3.80%)
Nov 12, 2019 2.300 2.395 2.300 2.370 3,070 -0.11(-4.44%)
Nov 11, 2019 2.450 2.480 2.270 2.480 14,241 +0.07(+2.99%)
Nov 08, 2019 2.474 2.474 2.380 2.408 9,100 -0.05(-2.11%)
Nov 07, 2019 2.470 2.470 2.460 2.460 778 -0.01(-0.50%)
Nov 06, 2019 2.540 2.540 2.460 2.472 2,242 -0.03(-1.11%)
Nov 05, 2019 2.460 2.518 2.460 2.500 3,464 +0.02(+0.92%)
Nov 04, 2019 2.460 2.477 2.430 2.477 3,520 -0.07(-2.85%)
Nov 01, 2019 2.600 2.600 2.450 2.550 10,100 -0.12(-4.49%)
Oct 31, 2019 2.460 2.670 2.460 2.670 1,460 +0.14(+5.53%)
Oct 30, 2019 2.530 2.530 2.520 2.530 634 -0.21(-7.66%)
Oct 29, 2019 2.727 2.750 2.703 2.740 1,239 +0.14(+5.38%)
Oct 28, 2019 2.680 2.693 2.500 2.600 6,521 -0.03(-1.33%)
Oct 25, 2019 2.500 2.654 2.500 2.635 1,600 -0.02(-0.57%)
Oct 24, 2019 2.630 2.680 2.620 2.650 2,931 +0.02(+0.76%)
Oct 23, 2019 2.570 2.720 2.570 2.630 2,002 +0.01(+0.31%)
Oct 22, 2019 2.622 2.622 2.622 2.622 626 +0.08(+3.22%)
Oct 21, 2019 2.407 2.720 2.407 2.540 3,086 +0.04(+1.60%)
Oct 18, 2019 2.680 2.710 2.500 2.500 3,000 -0.20(-7.41%)
Oct 17, 2019 2.673 2.700 2.565 2.700 3,925 +0.17(+6.51%)
Oct 16, 2019 2.635 2.635 2.535 2.535 2,986 +0.06(+2.22%)
Oct 15, 2019 2.650 2.720 2.480 2.480 20,435 -0.11(-4.25%)
Oct 14, 2019 2.350 2.590 2.300 2.590 14,373 -0.04(-1.49%)
Oct 11, 2019 2.416 2.629 2.317 2.629 5,900 +0.14(+5.59%)
Oct 10, 2019 2.260 2.610 2.260 2.490 21,346 +0.25(+11.16%)
Oct 09, 2019 2.320 2.410 2.240 2.240 3,167 -0.07(-2.98%)
Oct 08, 2019 2.240 2.309 2.230 2.309 1,749 +0.08(+3.53%)
Oct 07, 2019 2.270 2.345 2.230 2.230 2,709 -0.07(-3.04%)
Oct 04, 2019 2.490 2.490 2.300 2.300 5,900 -0.19(-7.63%)
Oct 03, 2019 2.390 2.576 2.300 2.490 4,921 +0.12(+5.06%)
Oct 02, 2019 2.600 2.600 2.310 2.370 15,266 -0.16(-6.32%)
Oct 01, 2019 2.400 2.580 2.340 2.530 10,526 +0.15(+6.30%)
Sep 30, 2019 2.330 2.380 2.300 2.380 3,235 +0.07(+3.03%)
Sep 27, 2019 2.270 2.450 2.270 2.310 6,700 +0.01(+0.43%)
Sep 26, 2019 2.130 2.439 2.130 2.300 33,379 +0.19(+9.00%)
Sep 25, 2019 2.200 2.490 2.110 2.110 16,183 -0.09(-4.09%)
Sep 24, 2019 2.350 2.430 2.200 2.200 9,841 -0.17(-7.17%)
Sep 23, 2019 2.450 2.500 2.370 2.370 4,580 -0.15(-5.95%)
Sep 20, 2019 2.500 2.520 2.350 2.520 39,700 -0.02(-0.79%)
Sep 19, 2019 2.500 2.677 2.500 2.540 7,436 -0.01(-0.39%)
Sep 18, 2019 2.620 2.620 2.550 2.550 12,242 -0.07(-2.67%)
Sep 17, 2019 2.650 2.700 2.600 2.620 17,125 -0.03(-1.13%)
Sep 16, 2019 2.750 2.750 2.620 2.650 41,834 -0.01(-0.38%)
Sep 13, 2019 2.730 2.796 2.656 2.660 11,600 -0.06(-2.39%)
Sep 12, 2019 2.950 3.000 2.700 2.725 22,836 -0.27(-9.17%)
Sep 11, 2019 3.050 3.050 3.000 3.000 7,781 -0.15(-4.76%)
Sep 10, 2019 3.335 3.335 3.100 3.150 5,934 +0.17(+5.70%)
Sep 09, 2019 3.030 3.350 2.960 2.980 16,137 +0.03(+1.02%)
Sep 06, 2019 2.726 3.270 2.726 2.950 39,700 +0.24(+8.86%)
Sep 05, 2019 2.765 2.765 2.710 2.710 1,298 -0.02(-0.73%)
Sep 04, 2019 2.720 2.770 2.710 2.730 1,405 +0.02(+0.92%)
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.