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 (%)
Dec 31, 2018 3.560 3.640 3.560 3.630 21,400 +0.09(+2.54%)
Dec 28, 2018 3.250 3.580 3.250 3.540 10,900 +0.22(+6.63%)
Dec 27, 2018 3.370 3.390 3.200 3.320 7,409 +0.07(+2.15%)
Dec 26, 2018 3.360 3.500 3.250 3.250 1,807 -0.21(-6.07%)
Dec 24, 2018 3.460 3.460 3.270 3.460 2,100 -0.05(-1.42%)
Dec 21, 2018 3.260 3.510 3.260 3.510 6,100 +0.24(+7.34%)
Dec 20, 2018 3.450 3.450 3.270 3.270 12,338 -0.07(-2.10%)
Dec 19, 2018 3.360 3.417 3.250 3.340 20,119 -0.06(-1.76%)
Dec 18, 2018 3.500 3.514 3.360 3.400 2,248 -0.10(-2.86%)
Dec 17, 2018 3.470 3.500 3.350 3.500 23,899 +0.00(+0.00%)
Dec 14, 2018 3.600 3.680 3.500 3.500 9,900 -0.18(-4.89%)
Dec 13, 2018 3.770 3.770 3.600 3.680 16,710 -0.04(-1.18%)
Dec 12, 2018 3.625 3.724 3.621 3.724 1,395 -0.08(-2.01%)
Dec 11, 2018 3.650 3.900 3.620 3.800 13,626 +0.00(+0.00%)
Dec 10, 2018 3.830 3.830 3.670 3.800 6,682 -0.05(-1.30%)
Dec 07, 2018 3.890 3.990 3.710 3.850 23,200 +0.01(+0.26%)
Dec 06, 2018 3.980 3.980 3.720 3.840 15,860 -0.15(-3.76%)
Dec 04, 2018 3.900 3.990 3.630 3.990 9,900 +0.14(+3.64%)
Dec 03, 2018 3.830 3.850 3.650 3.850 8,013 +0.14(+3.77%)
Nov 30, 2018 4.000 4.000 3.710 3.710 23,300 -0.29(-7.25%)
Nov 29, 2018 3.980 4.000 3.779 4.000 17,471 +0.05(+1.27%)
Nov 28, 2018 3.750 3.970 3.720 3.950 7,194 +0.24(+6.47%)
Nov 27, 2018 3.590 3.970 3.590 3.710 24,150 +0.06(+1.56%)
Nov 26, 2018 3.665 3.700 3.650 3.653 7,545 +0.13(+3.78%)
Nov 23, 2018 3.740 3.740 3.520 3.520 200 -0.22(-5.88%)
Nov 21, 2018 3.740 3.740 3.740 0 +0.03(+0.81%)
Nov 20, 2018 3.750 3.790 3.710 3.710 8,750 -0.14(-3.64%)
Nov 19, 2018 3.800 3.850 3.780 3.850 36,567 +0.09(+2.39%)
Nov 16, 2018 3.880 3.880 3.750 3.760 5,300 -0.19(-4.81%)
Nov 15, 2018 3.630 3.950 3.608 3.950 99,078 +0.34(+9.42%)
Nov 14, 2018 3.640 3.750 3.610 3.610 32,155 +0.04(+1.12%)
Nov 13, 2018 3.600 3.692 3.570 3.570 16,427 -0.08(-2.19%)
Nov 12, 2018 3.670 3.800 3.570 3.650 17,797 -0.04(-1.08%)
Nov 09, 2018 3.700 3.700 3.660 3.690 9,700 -0.03(-0.81%)
Nov 08, 2018 3.640 3.748 3.640 3.720 13,754 -0.01(-0.27%)
Nov 07, 2018 3.590 3.730 3.540 3.730 5,099 +0.15(+4.12%)
Nov 06, 2018 3.390 3.582 3.390 3.582 3,078 +0.08(+2.35%)
Nov 05, 2018 3.470 3.600 3.387 3.500 12,692 +0.01(+0.29%)
Nov 02, 2018 3.490 3.670 3.400 3.490 19,600 +0.01(+0.29%)
Nov 01, 2018 3.520 3.590 3.480 3.480 5,713 -0.07(-1.97%)
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%)
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.