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 (%)
Mar 31, 2020 0.9500 0.9980 0.9200 0.9300 27,365 -0.02(-2.11%)
Mar 30, 2020 1.151 1.151 0.9500 0.9500 6,049 -0.06(-5.94%)
Mar 27, 2020 1.310 1.310 1.000 1.010 10,200 -0.11(-9.56%)
Mar 26, 2020 1.190 1.190 0.9590 1.117 21,606 -0.03(-2.89%)
Mar 25, 2020 1.250 1.290 1.070 1.150 7,710 +0.00(+0.00%)
Mar 24, 2020 1.210 1.210 1.096 1.150 1,693 +0.01(+0.88%)
Mar 23, 2020 1.128 1.290 1.032 1.140 10,145 -0.02(-1.72%)
Mar 20, 2020 1.280 1.280 1.100 1.160 2,100 -0.02(-1.69%)
Mar 19, 2020 1.360 1.360 1.100 1.180 23,334 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 124 -0.05(-4.35%)
Mar 17, 2020 1.390 1.440 1.070 1.150 25,739 -0.20(-14.81%)
Mar 16, 2020 1.440 1.440 1.040 1.350 10,927 -0.06(-4.26%)
Mar 13, 2020 1.810 1.820 1.410 1.410 32,800 -0.40(-22.10%)
Mar 12, 2020 1.959 1.959 1.810 1.810 5,801 -0.04(-2.16%)
Mar 11, 2020 1.850 1.850 1.850 1.850 316 -0.05(-2.63%)
Mar 10, 2020 1.943 2.073 1.520 1.900 12,671 +0.00(+0.00%)
Mar 09, 2020 2.060 2.060 1.900 1.900 9,799 -0.12(-5.94%)
Mar 06, 2020 2.130 2.130 2.020 2.020 26,800 +0.01(+0.50%)
Mar 05, 2020 2.098 2.098 2.010 2.010 2,381 -0.14(-6.51%)
Mar 04, 2020 2.050 2.150 2.047 2.150 32,896 +0.12(+6.17%)
Mar 03, 2020 2.010 2.240 2.010 2.025 1,168 +0.00(+0.25%)
Mar 02, 2020 1.980 2.071 1.980 2.020 9,880 +0.02(+1.00%)
Feb 28, 2020 2.180 2.490 2.000 2.000 22,100 -0.10(-4.53%)
Feb 27, 2020 2.000 2.095 1.996 2.095 4,883 +0.10(+4.75%)
Feb 26, 2020 2.043 2.043 2.000 2.000 1,418 -0.04(-1.96%)
Feb 25, 2020 2.049 2.070 2.009 2.040 839 +0.07(+3.54%)
Feb 24, 2020 2.032 2.040 1.900 1.970 19,327 -0.05(-2.46%)
Feb 21, 2020 1.970 2.020 1.970 2.020 3,400 -0.02(-0.98%)
Feb 20, 2020 2.030 2.080 1.990 2.040 8,321 +0.04(+2.00%)
Feb 19, 2020 2.040 2.064 2.000 2.000 30,513 +0.00(+0.00%)
Feb 18, 2020 1.980 2.070 1.980 2.000 4,713 +0.08(+4.17%)
Feb 14, 2020 2.050 2.100 1.920 1.920 12,400 -0.14(-6.80%)
Feb 13, 2020 2.070 2.080 2.060 2.060 14,320 +0.03(+1.48%)
Feb 12, 2020 2.090 2.106 2.030 2.030 11,539 -0.07(-3.29%)
Feb 11, 2020 2.121 2.121 2.070 2.099 4,903 +0.03(+1.40%)
Feb 10, 2020 2.080 2.080 2.070 2.070 2,993 -0.01(-0.48%)
Feb 07, 2020 2.090 2.110 2.080 2.080 3,000 +0.00(+0.00%)
Feb 06, 2020 2.080 2.080 2.080 2.080 533 -0.01(-0.48%)
Feb 05, 2020 2.060 2.100 2.060 2.090 4,881 +0.02(+0.97%)
Feb 04, 2020 2.100 2.109 2.065 2.070 12,150 -0.03(-1.43%)
Feb 03, 2020 2.100 2.140 2.100 2.100 26,991 -0.02(-0.71%)
Jan 31, 2020 2.113 2.140 2.100 2.115 10,600 +0.06(+2.67%)
Jan 30, 2020 2.050 2.140 2.050 2.060 2,226 -0.02(-1.20%)
Jan 29, 2020 2.080 2.140 2.061 2.085 23,346 +0.00(+0.24%)
Jan 28, 2020 2.100 2.130 2.080 2.080 23,061 -0.03(-1.42%)
Jan 27, 2020 2.140 2.150 2.110 2.110 6,297 -0.03(-1.33%)
Jan 24, 2020 2.130 2.180 2.100 2.138 65,500 -0.01(-0.54%)
Jan 23, 2020 2.140 2.290 2.140 2.150 4,428 +0.00(+0.00%)
Jan 22, 2020 2.120 2.200 2.120 2.150 63,489 +0.05(+2.38%)
Jan 21, 2020 2.080 2.100 2.050 2.100 14,648 +0.00(+0.00%)
Jan 17, 2020 2.141 2.184 2.100 2.100 8,000 +0.00(+0.00%)
Jan 16, 2020 2.110 2.214 2.100 2.100 8,176 -0.03(-1.41%)
Jan 15, 2020 2.130 2.180 2.120 2.130 4,165 +0.02(+0.95%)
Jan 14, 2020 2.149 2.158 2.100 2.110 4,072 +0.00(+0.00%)
Jan 13, 2020 2.151 2.200 2.100 2.110 9,553 -0.02(-1.16%)
Jan 10, 2020 2.140 2.220 2.100 2.135 20,900 +0.03(+1.66%)
Jan 09, 2020 2.090 2.170 2.090 2.100 7,338 -0.10(-4.55%)
Jan 08, 2020 2.110 2.200 2.030 2.200 38,232 +0.07(+3.38%)
Jan 07, 2020 2.160 2.200 2.070 2.128 14,459 +0.03(+1.34%)
Jan 06, 2020 2.170 2.170 2.080 2.100 7,938 +0.02(+0.96%)
Jan 03, 2020 2.100 2.168 2.070 2.080 9,800 -0.08(-3.53%)
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.