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 (%)
May 29, 2015 4.330 4.350 4.290 4.290 2,419 -0.01(-0.23%)
May 28, 2015 4.300 4.330 4.300 4.300 1,700 -0.11(-2.49%)
May 27, 2015 4.320 4.410 4.320 4.410 2,531 +0.11(+2.56%)
May 26, 2015 4.300 4.300 4.300 4.300 208 -0.02(-0.46%)
May 22, 2015 4.310 4.320 4.320 4.320 2,400 +0.00(+0.00%)
May 21, 2015 4.320 4.320 4.320 4.320 100 +0.00(+0.00%)
May 20, 2015 4.320 4.320 4.320 4.320 561 +0.02(+0.47%)
May 19, 2015 4.320 4.320 4.300 4.300 884 +0.11(+2.63%)
May 18, 2015 4.251 4.290 4.190 4.190 3,215 -0.11(-2.53%)
May 15, 2015 4.389 4.389 4.230 4.299 3,233 +0.19(+4.60%)
May 14, 2015 4.150 4.170 4.010 4.110 34,986 -0.37(-8.26%)
May 13, 2015 4.480 4.480 4.308 4.480 3,330 +0.16(+3.69%)
May 12, 2015 4.150 4.400 4.051 4.321 2,600 -0.16(-3.56%)
May 11, 2015 4.430 4.500 4.350 4.480 3,737 +0.13(+2.99%)
May 08, 2015 4.400 4.400 4.010 4.350 4,813 -0.03(-0.62%)
May 07, 2015 4.770 4.800 4.377 4.377 33,592 -0.35(-7.34%)
May 06, 2015 4.720 4.739 4.660 4.724 2,157 -0.01(-0.12%)
May 05, 2015 4.564 4.989 4.564 4.730 2,552 -0.01(-0.19%)
May 04, 2015 4.749 4.750 4.560 4.739 4,816 +0.03(+0.60%)
May 01, 2015 4.770 4.770 4.700 4.711 11,428 -0.03(-0.62%)
Apr 30, 2015 4.790 4.790 4.683 4.740 34,718 -0.05(-1.11%)
Apr 29, 2015 4.840 4.840 4.550 4.793 8,534 +0.13(+2.76%)
Apr 28, 2015 4.770 4.847 4.560 4.664 10,757 -0.24(-4.81%)
Apr 27, 2015 4.950 4.950 4.775 4.900 2,720 -0.10(-2.00%)
Apr 24, 2015 5.000 5.010 5.000 5.000 604 -0.05(-0.99%)
Apr 23, 2015 5.050 5.050 5.050 5.050 568 +0.10(+2.02%)
Apr 22, 2015 4.963 4.963 4.950 4.950 539 -0.05(-1.00%)
Apr 21, 2015 4.954 5.000 4.950 5.000 4,508 +0.02(+0.34%)
Apr 20, 2015 5.000 5.000 4.960 4.983 1,222 +0.02(+0.47%)
Apr 17, 2015 4.970 4.970 4.960 4.960 601 -0.04(-0.80%)
Apr 16, 2015 5.000 5.000 5.000 5.000 2,214 -0.09(-1.77%)
Apr 15, 2015 5.080 5.150 4.979 5.090 7,592 +0.16(+3.24%)
Apr 14, 2015 5.100 5.100 4.930 4.930 2,500 -0.23(-4.44%)
Apr 13, 2015 5.150 5.159 5.150 5.159 266 +0.06(+1.16%)
Apr 10, 2015 5.180 5.180 5.051 5.100 2,168 +0.06(+1.13%)
Apr 09, 2015 4.980 5.090 4.970 5.043 9,967 -0.04(-0.73%)
Apr 08, 2015 5.190 5.190 4.974 5.080 10,254 -0.09(-1.74%)
Apr 07, 2015 5.000 5.190 4.928 5.170 4,610 +0.12(+2.38%)
Apr 06, 2015 5.100 5.180 4.940 5.050 5,440 -0.12(-2.32%)
Apr 02, 2015 5.190 5.170 5.170 5.170 2,300 -0.02(-0.39%)
Apr 01, 2015 5.150 5.190 4.950 5.190 5,970 +0.12(+2.37%)
Mar 31, 2015 5.250 5.250 5.070 5.070 2,493 -0.20(-3.80%)
Mar 30, 2015 5.150 5.270 5.100 5.270 4,739 +0.15(+2.93%)
Mar 27, 2015 5.270 5.290 5.040 5.120 4,681 -0.20(-3.76%)
Mar 26, 2015 5.390 5.390 5.310 5.320 3,372 -0.02(-0.37%)
Mar 25, 2015 5.380 5.380 4.950 5.340 14,105 -0.06(-1.08%)
Mar 24, 2015 5.400 5.450 5.350 5.398 5,775 +0.01(+0.16%)
Mar 23, 2015 5.400 5.400 5.273 5.390 3,937 +0.03(+0.56%)
Mar 20, 2015 5.400 5.400 5.211 5.360 2,917 -0.02(-0.37%)
Mar 19, 2015 5.249 5.380 5.249 5.380 17,102 +0.19(+3.61%)
Mar 18, 2015 5.290 5.290 5.104 5.193 15,105 -0.05(-0.90%)
Mar 17, 2015 5.200 5.240 4.550 5.240 37,589 +0.53(+11.25%)
Mar 16, 2015 5.070 5.070 4.710 4.710 8,595 -0.20(-3.99%)
Mar 13, 2015 5.110 5.240 4.905 4.905 11,406 -0.14(-2.86%)
Mar 12, 2015 5.050 5.050 5.050 5.050 676 +0.06(+1.20%)
Mar 11, 2015 5.143 5.143 4.856 4.990 4,217 -0.16(-3.11%)
Mar 10, 2015 5.090 5.150 4.860 5.150 17,983 -0.17(-3.20%)
Mar 09, 2015 5.240 5.320 5.160 5.320 3,026 +0.23(+4.52%)
Mar 06, 2015 5.260 5.260 5.090 5.090 1,784 -0.21(-3.96%)
Mar 05, 2015 5.340 5.350 5.300 5.300 3,346 -0.09(-1.67%)
Mar 04, 2015 5.280 5.430 5.260 5.390 5,443 -0.00(-0.09%)
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.