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 (%)
Apr 30, 2018 3.280 3.350 3.200 3.340 37,207 +0.06(+1.83%)
Apr 27, 2018 3.160 3.300 3.160 3.280 111,924 +0.11(+3.47%)
Apr 26, 2018 3.130 3.170 3.130 3.170 23,077 +0.02(+0.63%)
Apr 25, 2018 3.100 3.170 3.100 3.150 29,767 +0.03(+0.96%)
Apr 24, 2018 3.130 3.143 3.090 3.120 22,094 -0.03(-0.95%)
Apr 23, 2018 3.200 3.228 3.106 3.150 61,992 -0.12(-3.67%)
Apr 20, 2018 3.030 3.294 3.030 3.270 95,428 +0.21(+7.04%)
Apr 19, 2018 3.060 3.060 3.020 3.055 7,938 +0.01(+0.16%)
Apr 18, 2018 2.970 3.050 2.970 3.050 15,824 +0.05(+1.67%)
Apr 17, 2018 2.990 3.080 2.990 3.000 12,319 +0.00(+0.00%)
Apr 16, 2018 2.960 3.070 2.955 3.000 45,798 +0.00(+0.00%)
Apr 13, 2018 3.000 3.040 2.860 3.000 7,853 -0.03(-0.99%)
Apr 12, 2018 3.000 3.050 2.990 3.030 11,546 +0.00(+0.00%)
Apr 11, 2018 3.080 3.100 3.000 3.030 11,609 -0.07(-2.26%)
Apr 10, 2018 3.020 3.110 2.980 3.100 23,918 +0.13(+4.38%)
Apr 09, 2018 3.020 3.020 2.900 2.970 30,706 -0.02(-0.67%)
Apr 06, 2018 2.940 3.020 2.840 2.990 8,315 -0.01(-0.33%)
Apr 05, 2018 3.110 3.119 2.800 3.000 35,382 -0.09(-2.91%)
Apr 04, 2018 2.990 3.100 2.980 3.090 50,989 +0.13(+4.39%)
Apr 03, 2018 2.870 2.990 2.870 2.960 22,716 +0.07(+2.42%)
Apr 02, 2018 2.940 2.940 2.800 2.890 41,163 +0.03(+1.05%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.06(-2.05%)
Mar 28, 2018 2.941 2.990 2.894 2.920 22,373 -0.09(-2.99%)
Mar 27, 2018 3.000 3.050 2.950 3.010 65,153 -0.03(-0.99%)
Mar 26, 2018 2.930 3.050 2.850 3.040 77,608 +0.16(+5.56%)
Mar 23, 2018 2.920 2.927 2.750 2.880 38,989 -0.02(-0.69%)
Mar 22, 2018 2.850 2.900 2.751 2.900 52,092 -0.02(-0.68%)
Mar 21, 2018 2.880 3.090 2.661 2.920 270,682 +0.45(+18.22%)
Mar 20, 2018 2.370 2.540 2.370 2.470 24,674 +0.10(+4.22%)
Mar 19, 2018 2.440 2.440 2.350 2.370 17,661 -0.04(-1.66%)
Mar 16, 2018 2.400 2.485 2.381 2.410 10,314 +0.06(+2.55%)
Mar 15, 2018 2.300 2.350 2.250 2.350 13,845 +0.10(+4.44%)
Mar 14, 2018 2.240 2.250 2.250 11,167 +0.01(+0.45%)
Mar 13, 2018 2.270 2.320 2.230 2.240 8,654 +0.00(+0.00%)
Mar 12, 2018 2.260 2.352 2.230 2.240 23,414 -0.02(-0.88%)
Mar 09, 2018 2.280 2.310 2.242 2.260 6,020 +0.02(+0.89%)
Mar 08, 2018 2.310 2.339 2.240 2.240 6,708 -0.06(-2.61%)
Mar 07, 2018 2.310 2.370 2.300 2.300 15,337 -0.04(-1.71%)
Mar 06, 2018 2.350 2.380 2.310 2.340 16,091 +0.01(+0.43%)
Mar 05, 2018 2.300 2.370 2.300 2.330 14,412 +0.02(+0.87%)
Mar 02, 2018 2.300 2.350 2.300 2.310 8,896 +0.01(+0.43%)
Mar 01, 2018 2.270 2.350 2.270 2.300 16,232 +0.08(+3.60%)
Feb 28, 2018 2.290 2.310 2.220 2.220 22,351 -0.07(-3.06%)
Feb 27, 2018 2.360 2.400 2.280 2.290 14,218 -0.04(-1.72%)
Feb 26, 2018 2.310 2.400 2.310 2.330 16,537 +0.02(+0.87%)
Feb 23, 2018 2.290 2.350 2.290 2.310 8,056 +0.01(+0.43%)
Feb 22, 2018 2.369 2.295 2.300 20,021 +0.01(+0.24%)
Feb 21, 2018 2.300 2.310 2.270 2.295 24,049 -0.01(-0.23%)
Feb 20, 2018 2.400 2.430 2.260 2.300 13,821 -0.10(-4.17%)
Feb 16, 2018 2.400 2.400 2.400 0 +0.06(+2.56%)
Feb 15, 2018 2.400 2.400 2.290 2.340 13,466 -0.06(-2.50%)
Feb 14, 2018 2.250 2.400 2.190 2.400 18,498 +0.14(+6.19%)
Feb 13, 2018 2.280 2.280 2.215 2.260 3,161 +0.03(+1.35%)
Feb 12, 2018 2.193 2.290 2.180 2.230 7,593 +0.03(+1.36%)
Feb 09, 2018 2.207 2.310 2.141 2.200 31,863 -0.05(-2.22%)
Feb 08, 2018 2.290 2.290 2.250 2.250 4,072 -0.04(-1.75%)
Feb 07, 2018 2.300 2.300 2.260 2.290 7,078 -0.03(-1.29%)
Feb 06, 2018 2.310 2.320 2.205 2.320 9,701 +0.02(+0.87%)
Feb 05, 2018 2.330 2.260 2.300 12,028 +0.04(+1.77%)
Feb 02, 2018 2.280 2.280 2.051 2.260 40,052 -0.02(-0.88%)
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.