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 (%)
Feb 28, 2019 3.890 3.980 3.850 3.980 7,869 +0.12(+3.11%)
Feb 27, 2019 3.860 3.860 3.819 3.860 1,662 +0.05(+1.31%)
Feb 26, 2019 3.968 3.968 3.810 3.810 3,273 -0.09(-2.31%)
Feb 25, 2019 3.870 3.950 3.860 3.900 7,034 +0.10(+2.63%)
Feb 22, 2019 3.890 3.980 3.800 3.800 4,000 -0.10(-2.56%)
Feb 21, 2019 3.910 3.940 3.860 3.900 4,831 +0.00(+0.00%)
Feb 20, 2019 3.800 4.100 3.800 3.900 118,800 +0.06(+1.56%)
Feb 19, 2019 3.820 3.850 3.803 3.840 3,992 +0.06(+1.59%)
Feb 15, 2019 3.830 3.830 3.760 3.780 6,400 -0.07(-1.82%)
Feb 14, 2019 3.920 3.950 3.850 3.850 5,229 -0.07(-1.79%)
Feb 13, 2019 3.900 3.920 3.890 3.920 3,135 +0.08(+2.16%)
Feb 12, 2019 3.890 3.950 3.837 3.837 10,143 +0.04(+0.97%)
Feb 11, 2019 3.850 3.900 3.800 3.800 9,419 -0.02(-0.52%)
Feb 08, 2019 3.880 4.000 3.810 3.820 18,800 -0.10(-2.55%)
Feb 07, 2019 3.920 4.000 3.920 3.920 6,296 +0.02(+0.51%)
Feb 06, 2019 3.800 3.950 3.790 3.900 24,014 +0.02(+0.52%)
Feb 05, 2019 3.800 3.950 3.780 3.880 19,249 -0.10(-2.51%)
Feb 04, 2019 3.708 4.000 3.708 3.980 50,191 +0.24(+6.42%)
Feb 01, 2019 3.740 3.740 3.600 3.740 13,100 -0.07(-1.97%)
Jan 31, 2019 3.700 3.815 3.700 3.815 7,352 +0.06(+1.73%)
Jan 30, 2019 3.800 3.800 3.750 3.750 5,463 -0.11(-2.85%)
Jan 29, 2019 3.830 3.905 3.749 3.860 9,596 -0.09(-2.28%)
Jan 28, 2019 3.740 3.980 3.720 3.950 9,015 +0.21(+5.61%)
Jan 25, 2019 3.800 3.950 3.695 3.740 21,300 -0.21(-5.30%)
Jan 24, 2019 3.800 3.965 3.790 3.950 32,307 +0.06(+1.43%)
Jan 23, 2019 3.800 3.990 3.748 3.894 64,971 +0.04(+1.14%)
Jan 22, 2019 3.650 3.970 3.650 3.850 154,182 +0.20(+5.48%)
Jan 18, 2019 3.790 3.790 3.650 3.650 2,300 -0.12(-3.18%)
Jan 17, 2019 3.665 3.800 3.643 3.770 8,110 -0.03(-0.79%)
Jan 16, 2019 3.790 3.800 3.780 3.800 8,994 +0.03(+0.76%)
Jan 15, 2019 3.679 3.772 3.550 3.772 6,669 +0.01(+0.31%)
Jan 14, 2019 3.615 3.800 3.615 3.760 8,417 +0.14(+3.87%)
Jan 11, 2019 3.450 3.620 3.450 3.620 2,300 +0.08(+2.26%)
Jan 10, 2019 3.850 3.860 3.540 3.540 1,634 -0.19(-5.05%)
Jan 09, 2019 3.850 3.879 3.700 3.728 6,182 +0.18(+5.03%)
Jan 08, 2019 3.500 3.574 3.482 3.550 4,787 -0.11(-3.07%)
Jan 07, 2019 3.812 3.812 3.600 3.663 4,566 +0.01(+0.34%)
Jan 04, 2019 3.970 3.970 3.540 3.650 4,900 -0.13(-3.44%)
Jan 03, 2019 3.780 3.780 3.780 3.780 1,011 +0.08(+2.16%)
Jan 02, 2019 3.650 3.969 3.620 3.700 3,944 +0.07(+1.93%)
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%)
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.