Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

0.7700 +0.0095 (+1.25%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 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 31, 2022 1.300 0 -0.03(-2.26%)
May 27, 2022 1.330 1.330 1.330 1.330 500 -0.14(-9.52%)
May 26, 2022 1.450 1.470 1.330 1.470 3,828 +0.06(+4.26%)
May 25, 2022 1.410 1.410 1.410 1.410 520 +0.04(+2.92%)
May 24, 2022 1.370 1.370 1.370 1.370 1,003 +0.00(+0.00%)
May 23, 2022 1.355 1.490 1.350 1.370 1,200 +0.16(+13.22%)
May 20, 2022 1.230 1.230 1.210 1.210 1,000 -0.38(-23.90%)
May 19, 2022 1.350 1.600 1.180 1.590 4,580 +0.24(+17.78%)
May 17, 2022 1.350 0 +0.00(+0.00%)
May 16, 2022 1.250 1.400 1.200 1.350 901 +0.15(+12.50%)
May 13, 2022 1.160 1.200 1.160 1.200 4,000 -0.04(-3.23%)
May 12, 2022 1.280 1.390 1.060 1.240 24,901 -0.11(-8.15%)
May 10, 2022 1.350 0 +0.00(+0.00%)
May 09, 2022 1.400 1.400 1.350 1.350 1,050 -0.15(-10.00%)
May 04, 2022 1.500 1 -0.04(-2.60%)
May 03, 2022 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Apr 28, 2022 1.540 7 +0.14(+10.00%)
Apr 27, 2022 1.410 1.410 1.400 1.400 3,720 -0.06(-4.11%)
Apr 26, 2022 1.450 1.460 1.370 1.460 2,855 -0.09(-5.81%)
Apr 25, 2022 1.690 1.690 1.450 1.550 2,978 -0.07(-4.32%)
Apr 21, 2022 1.620 0 -0.09(-5.26%)
Apr 20, 2022 1.710 1.710 1.710 1.710 300 +0.20(+13.25%)
Apr 19, 2022 1.490 1.700 1.480 1.510 11,728 -0.09(-5.63%)
Apr 18, 2022 1.500 1.600 1.500 1.600 1,050 +0.10(+6.67%)
Apr 14, 2022 1.510 1.510 1.500 1.500 1,736 -0.15(-9.09%)
Apr 13, 2022 1.650 1.650 1.510 1.650 739 +0.12(+7.84%)
Apr 12, 2022 1.610 1.720 1.530 1.530 2,691 -0.19(-11.05%)
Apr 11, 2022 1.720 1.720 1.610 1.720 1,102 +0.08(+4.88%)
Apr 08, 2022 1.675 1.710 1.580 1.640 1,697 -0.03(-1.80%)
Apr 07, 2022 1.660 1.720 1.660 1.670 1,296 -0.03(-1.76%)
Apr 06, 2022 1.650 1.700 1.650 1.700 740 +0.06(+3.66%)
Apr 05, 2022 1.700 1.700 1.640 1.640 3,500 -0.10(-5.75%)
Apr 04, 2022 1.700 1.750 1.660 1.740 4,867 +0.05(+2.96%)
Apr 01, 2022 1.650 1.690 1.570 1.690 1,300 +0.04(+2.42%)
Mar 31, 2022 1.740 1.740 1.650 1.650 1,101 +0.04(+2.48%)
Mar 30, 2022 1.740 1.740 1.610 1.610 4,451 -0.13(-7.47%)
Mar 29, 2022 1.790 1.800 1.705 1.740 4,776 +0.02(+1.16%)
Mar 28, 2022 1.780 1.780 1.690 1.720 3,101 -0.01(-0.58%)
Mar 25, 2022 1.490 1.790 1.490 1.730 15,465 +0.24(+16.11%)
Mar 24, 2022 1.490 1.600 1.430 1.490 4,726 +0.05(+3.47%)
Mar 23, 2022 1.530 1.530 1.440 1.440 9,500 -0.15(-9.43%)
Mar 22, 2022 1.590 1.790 1.590 1.590 4,932 +0.14(+9.66%)
Mar 21, 2022 1.600 1.600 1.435 1.450 32,735 -0.15(-9.38%)
Mar 18, 2022 1.580 1.790 1.490 1.600 8,390 +0.06(+3.90%)
Mar 17, 2022 1.310 1.540 1.310 1.540 1,700 +0.10(+6.94%)
Mar 16, 2022 1.330 1.440 1.300 1.440 13,863 -0.01(-0.69%)
Mar 11, 2022 1.450 28 +0.00(+0.00%)
Mar 10, 2022 1.500 1.500 1.390 1.450 6,625 -0.05(-3.33%)
Mar 09, 2022 1.430 1.580 1.430 1.500 2,631 +0.04(+2.74%)
Mar 08, 2022 1.460 1.580 1.460 1.460 5,112 -0.11(-7.01%)
Mar 07, 2022 1.405 1.570 1.405 1.570 525 +0.18(+12.95%)
Mar 04, 2022 1.580 1.580 1.390 1.390 2,790 -0.20(-12.58%)
Mar 03, 2022 1.440 1.590 1.440 1.590 4,002 +0.15(+10.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.