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 (%)
Jun 30, 2016 4.930 5.100 5.100 5.100 8,200 +0.46(+9.98%)
Jun 29, 2016 4.980 5.000 4.637 4.637 6,819 -0.06(-1.34%)
Jun 28, 2016 4.640 4.900 4.560 4.700 8,255 -0.03(-0.63%)
Jun 27, 2016 4.500 4.950 4.500 4.730 2,016 -0.20(-4.06%)
Jun 24, 2016 4.617 4.960 4.342 4.930 11,000 +0.47(+10.54%)
Jun 23, 2016 4.104 4.590 4.104 4.460 2,595 +0.11(+2.53%)
Jun 22, 2016 4.550 4.550 4.323 4.350 1,831 -0.10(-2.25%)
Jun 21, 2016 4.500 4.670 4.450 4.450 1,221 +0.16(+3.73%)
Jun 20, 2016 4.290 4.290 4.290 4.290 207 +0.16(+3.87%)
Jun 17, 2016 4.500 4.660 4.130 4.130 5,774 -0.37(-8.22%)
Jun 16, 2016 4.348 4.500 4.348 4.500 2,253 +0.23(+5.39%)
Jun 15, 2016 4.408 4.564 4.080 4.270 15,484 -0.37(-7.97%)
Jun 14, 2016 4.810 4.810 4.140 4.640 9,749 +0.00(+0.11%)
Jun 13, 2016 4.860 4.860 4.635 4.635 646 +0.12(+2.54%)
Jun 10, 2016 4.520 4.520 4.520 4.520 100 -0.28(-5.83%)
Jun 09, 2016 4.445 4.800 4.265 4.800 9,166 +0.33(+7.42%)
Jun 08, 2016 4.320 4.640 4.310 4.468 2,481 -0.09(-2.01%)
Jun 07, 2016 4.540 4.890 4.120 4.560 12,932 +0.19(+4.35%)
Jun 06, 2016 4.120 4.540 4.120 4.370 3,798 +0.07(+1.63%)
Jun 03, 2016 4.330 4.330 4.280 4.300 4,700 +0.05(+1.18%)
Jun 02, 2016 4.470 4.550 4.240 4.250 2,764 -0.09(-2.07%)
Jun 01, 2016 4.730 4.860 4.330 4.340 4,974 -0.34(-7.26%)
May 31, 2016 4.350 4.680 4.350 4.680 2,468 +0.31(+7.09%)
May 27, 2016 4.700 4.370 4.370 4.370 10,400 +0.02(+0.46%)
May 26, 2016 4.830 4.830 4.310 4.350 12,127 -0.37(-7.84%)
May 25, 2016 4.820 4.990 4.520 4.720 13,604 +0.13(+2.83%)
May 24, 2016 4.590 4.750 4.445 4.590 7,316 -0.30(-6.13%)
May 23, 2016 4.690 4.990 4.330 4.890 13,024 +0.31(+6.77%)
May 20, 2016 3.940 4.580 3.940 4.580 8,824 +0.69(+17.74%)
May 19, 2016 3.850 4.250 3.640 3.890 16,731 +0.06(+1.57%)
May 18, 2016 3.770 3.850 3.600 3.830 15,811 +0.07(+1.86%)
May 17, 2016 4.300 4.300 3.760 3.760 13,169 -0.59(-13.56%)
May 16, 2016 4.460 4.610 4.350 4.350 5,161 -0.08(-1.81%)
May 13, 2016 4.720 4.770 4.390 4.430 16,631 -0.33(-7.03%)
May 12, 2016 4.340 4.765 4.195 4.765 4,894 +0.25(+5.65%)
May 11, 2016 4.900 5.100 4.510 4.510 114,376 -0.12(-2.59%)
May 10, 2016 4.380 5.030 4.380 4.630 14,406 -0.35(-7.03%)
May 09, 2016 5.080 5.170 4.980 4.980 13,574 +0.00(+0.00%)
May 06, 2016 5.300 5.300 4.980 4.980 7,943 -0.04(-0.80%)
May 05, 2016 4.900 5.750 4.890 5.020 53,560 +0.12(+2.45%)
May 04, 2016 4.190 4.900 4.070 4.900 48,360 +0.95(+24.05%)
May 03, 2016 3.890 4.000 3.850 3.950 11,408 +0.25(+6.76%)
May 02, 2016 3.750 3.930 3.610 3.700 1,594 -0.10(-2.63%)
Apr 29, 2016 3.750 3.897 3.540 3.800 14,718 +0.05(+1.33%)
Apr 28, 2016 3.930 3.950 3.500 3.750 11,892 -0.09(-2.34%)
Apr 27, 2016 3.950 4.010 3.530 3.840 5,393 -0.16(-4.00%)
Apr 26, 2016 3.730 4.020 3.500 4.000 14,832 +0.09(+2.30%)
Apr 25, 2016 3.990 4.240 3.830 3.910 23,063 -0.17(-4.17%)
Apr 22, 2016 4.230 4.370 4.000 4.080 6,216 -0.17(-4.00%)
Apr 21, 2016 4.190 4.260 3.960 4.250 8,584 +0.20(+4.94%)
Apr 20, 2016 4.040 4.070 4.020 4.050 3,038 -0.15(-3.57%)
Apr 19, 2016 3.890 4.200 3.890 4.200 5,296 +0.38(+9.95%)
Apr 18, 2016 4.100 4.360 3.820 3.820 9,421 -0.11(-2.80%)
Apr 15, 2016 4.620 4.660 3.820 3.930 20,624 -0.50(-11.29%)
Apr 14, 2016 4.620 4.785 4.140 4.430 11,885 -0.28(-5.94%)
Apr 13, 2016 4.610 4.860 4.610 4.710 4,887 +0.23(+5.13%)
Apr 12, 2016 4.150 4.598 4.150 4.480 4,969 +0.33(+7.95%)
Apr 11, 2016 3.900 4.250 3.880 4.150 15,454 +0.29(+7.51%)
Apr 08, 2016 3.880 3.900 3.860 3.860 4,617 -0.05(-1.28%)
Apr 06, 2016 3.850 3.910 3.910 3.910 56 +0.06(+1.56%)
Apr 05, 2016 3.820 3.970 3.810 3.850 12,111 +0.03(+0.79%)
Apr 04, 2016 3.750 3.850 3.750 3.820 6,560 +0.05(+1.33%)
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.