Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Tecogen Inc (OP: TGEN )

0.7605 -0.0295 (-3.73%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 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 (%)
Apr 30, 2021 1.680 1.715 1.650 1.650 22,600 -0.05(-2.94%)
Apr 29, 2021 1.790 1.795 1.700 1.700 8,804 -0.10(-5.56%)
Apr 28, 2021 1.750 1.800 1.700 1.800 3,829 +0.05(+2.86%)
Apr 27, 2021 1.750 1.800 1.725 1.750 11,537 -0.05(-2.78%)
Apr 26, 2021 1.750 1.800 1.750 1.800 2,182 +0.05(+2.86%)
Apr 23, 2021 1.725 1.850 1.725 1.750 54,400 +0.05(+2.94%)
Apr 22, 2021 1.690 1.700 1.610 1.700 11,783 +0.04(+2.41%)
Apr 21, 2021 1.650 1.680 1.610 1.660 25,211 +0.04(+2.47%)
Apr 20, 2021 1.620 1.650 1.620 1.620 5,369 +0.00(+0.00%)
Apr 19, 2021 1.750 1.750 1.620 1.620 10,431 -0.13(-7.43%)
Apr 16, 2021 1.620 1.750 1.620 1.750 5,500 +0.13(+8.02%)
Apr 15, 2021 1.630 1.700 1.620 1.620 12,126 -0.01(-0.61%)
Apr 14, 2021 1.700 1.700 1.630 1.630 32,030 -0.12(-6.86%)
Apr 13, 2021 1.750 1.800 1.650 1.750 63,093 +0.00(+0.00%)
Apr 12, 2021 1.800 1.850 1.700 1.750 46,165 -0.01(-0.57%)
Apr 09, 2021 1.740 1.800 1.720 1.760 3,000 +0.01(+0.57%)
Apr 08, 2021 1.720 1.750 1.720 1.750 695 +0.03(+1.74%)
Apr 07, 2021 1.800 2.000 1.720 1.720 10,428 -0.04(-2.27%)
Apr 06, 2021 1.750 1.800 1.700 1.760 6,576 +0.02(+1.15%)
Apr 05, 2021 1.800 1.800 1.740 1.740 8,021 -0.01(-0.57%)
Apr 01, 2021 1.800 1.800 1.750 1.750 13,000 +0.05(+2.94%)
Mar 31, 2021 1.720 1.800 1.690 1.700 44,837 -0.02(-1.16%)
Mar 30, 2021 1.850 1.850 1.720 1.720 21,852 -0.06(-3.64%)
Mar 29, 2021 1.750 1.850 1.750 1.785 887 +0.05(+2.88%)
Mar 26, 2021 1.750 1.750 1.720 1.735 11,500 -0.01(-0.86%)
Mar 25, 2021 1.770 1.840 1.720 1.750 14,138 -0.10(-5.41%)
Mar 24, 2021 1.770 1.850 1.770 1.850 12,645 +0.05(+2.78%)
Mar 23, 2021 1.850 1.850 1.730 1.800 13,022 +0.08(+4.65%)
Mar 22, 2021 1.720 1.820 1.720 1.720 1,862 +0.00(+0.00%)
Mar 19, 2021 1.850 1.850 1.720 1.720 15,300 -0.13(-7.03%)
Mar 18, 2021 1.830 1.850 1.750 1.850 18,278 +0.03(+1.65%)
Mar 17, 2021 1.800 1.850 1.800 1.820 9,092 +0.02(+1.11%)
Mar 16, 2021 1.820 1.850 1.720 1.800 15,156 -0.05(-2.70%)
Mar 15, 2021 1.760 1.875 1.650 1.850 28,023 +0.10(+5.71%)
Mar 12, 2021 1.780 1.880 1.750 1.750 24,100 -0.09(-4.89%)
Mar 11, 2021 2.380 2.380 1.750 1.840 294,918 -0.50(-21.23%)
Mar 10, 2021 2.380 2.380 2.220 2.336 1,927 +0.14(+6.18%)
Mar 09, 2021 2.300 2.300 2.200 2.200 9,040 -0.18(-7.56%)
Mar 08, 2021 2.150 2.580 2.000 2.380 10,811 +0.27(+12.80%)
Mar 05, 2021 2.400 2.460 2.110 2.110 31,200 -0.19(-8.26%)
Mar 04, 2021 2.200 2.400 2.150 2.300 51,885 +0.10(+4.55%)
Mar 03, 2021 2.100 2.390 2.016 2.200 75,368 +0.00(+0.00%)
Mar 02, 2021 2.150 2.200 2.080 2.200 9,370 +0.20(+10.00%)
Mar 01, 2021 2.000 2.150 2.000 2.000 18,231 +0.00(+0.00%)
Feb 26, 2021 2.040 2.050 1.900 2.000 5,600 -0.04(-1.96%)
Feb 25, 2021 1.920 2.100 1.820 2.040 10,032 +0.12(+6.25%)
Feb 24, 2021 1.900 1.960 1.800 1.920 21,492 +0.07(+3.78%)
Feb 23, 2021 1.950 1.990 1.850 1.850 36,104 -0.08(-4.39%)
Feb 22, 2021 1.900 1.935 1.830 1.935 25,662 +0.04(+1.84%)
Feb 19, 2021 1.980 2.000 1.720 1.900 36,200 +0.15(+8.57%)
Feb 18, 2021 1.900 1.900 1.720 1.750 17,504 -0.01(-0.57%)
Feb 17, 2021 1.900 1.900 1.760 1.760 17,037 -0.04(-2.22%)
Feb 16, 2021 1.900 2.060 1.800 1.800 37,720 -0.22(-10.89%)
Feb 12, 2021 2.100 2.120 1.860 2.020 25,700 -0.08(-3.81%)
Feb 11, 2021 1.850 2.230 1.800 2.100 76,832 +0.22(+11.70%)
Feb 10, 2021 1.955 2.100 1.870 1.880 15,626 -0.07(-3.59%)
Feb 09, 2021 1.750 2.027 1.750 1.950 74,911 +0.20(+11.43%)
Feb 08, 2021 1.615 1.805 1.600 1.750 25,375 +0.11(+7.03%)
Feb 05, 2021 1.450 1.670 1.450 1.635 7,400 +0.08(+5.48%)
Feb 04, 2021 1.700 1.700 1.550 1.550 20,409 -0.13(-7.74%)
Feb 03, 2021 1.590 1.680 1.550 1.680 90,739 +0.13(+8.39%)
Feb 02, 2021 1.560 1.650 1.490 1.550 23,893 +0.00(+0.00%)
Feb 01, 2021 1.400 1.570 1.400 1.550 2,375 +0.13(+9.15%)
Jan 29, 2021 1.630 1.770 1.420 1.420 42,800 -0.10(-6.89%)
Jan 28, 2021 1.650 1.650 1.490 1.525 26,965 +0.02(+1.67%)
Jan 27, 2021 1.540 1.650 1.420 1.500 18,518 -0.15(-9.09%)
Jan 26, 2021 1.470 1.680 1.400 1.650 84,901 +0.18(+12.24%)
Jan 25, 2021 1.650 1.700 1.450 1.470 50,325 -0.19(-11.18%)
Jan 22, 2021 1.500 1.690 1.500 1.655 50,000 +0.03(+2.16%)
Jan 21, 2021 1.600 1.701 1.330 1.620 61,497 -0.11(-6.36%)
Jan 20, 2021 1.800 1.980 1.450 1.730 87,630 -0.08(-4.42%)
Jan 19, 2021 1.770 1.900 1.645 1.810 34,247 +0.20(+12.42%)
Jan 15, 2021 1.780 1.980 1.610 1.610 114,700 -0.19(-10.56%)
Jan 14, 2021 1.740 1.925 1.740 1.800 19,747 +0.05(+2.56%)
Jan 13, 2021 1.590 1.910 1.590 1.755 24,100 +0.17(+11.08%)
Jan 12, 2021 1.600 1.790 1.550 1.580 14,937 +0.04(+2.60%)
Jan 11, 2021 1.570 1.570 1.510 1.540 3,761 -0.03(-1.91%)
Jan 08, 2021 1.570 1.700 1.570 1.570 18,000 +0.00(+0.00%)
Jan 07, 2021 1.550 1.650 1.500 1.570 28,280 +0.02(+1.29%)
Jan 06, 2021 1.435 1.600 1.420 1.550 46,010 +0.13(+9.15%)
Jan 05, 2021 1.260 1.550 1.218 1.420 50,985 +0.17(+13.60%)
Jan 04, 2021 1.140 1.260 1.140 1.250 61,998 +0.03(+2.46%)
Dec 31, 2020 1.220 1.220 1.220 36,604 +0.10(+8.54%)
Dec 30, 2020 1.150 1.150 1.110 1.124 36,604 -0.01(-0.97%)
Dec 29, 2020 1.200 1.200 1.100 1.135 13,555 -0.05(-4.62%)
Dec 28, 2020 1.190 1.190 1.140 1.190 10,596 +0.02(+1.36%)
Dec 24, 2020 1.190 1.200 1.174 1.174 3,700 -0.02(-1.34%)
Dec 23, 2020 1.165 1.190 1.140 1.190 16,971 +0.03(+2.59%)
Dec 22, 2020 1.130 1.240 1.130 1.160 8,075 +0.03(+2.65%)
Dec 21, 2020 1.100 1.130 1.080 1.130 17,275 +0.03(+2.73%)
Dec 18, 2020 1.100 1.140 1.090 1.100 41,100 -0.02(-1.79%)
Dec 17, 2020 1.170 1.280 1.080 1.120 60,351 -0.05(-4.27%)
Dec 16, 2020 1.150 1.170 1.090 1.170 49,918 +0.07(+6.36%)
Dec 15, 2020 1.190 1.190 1.100 1.100 84,006 -0.07(-6.30%)
Dec 14, 2020 1.300 1.350 1.130 1.174 64,475 -0.13(-9.69%)
Dec 11, 2020 1.460 1.490 1.300 1.300 17,200 -0.03(-2.26%)
Dec 10, 2020 1.330 1.480 1.250 1.330 26,631 -0.07(-5.34%)
Dec 09, 2020 1.590 1.600 1.280 1.405 14,593 -0.19(-11.64%)
Dec 08, 2020 1.410 1.590 1.410 1.590 10,494 +0.15(+10.03%)
Dec 07, 2020 1.450 1.500 1.405 1.445 9,496 -0.00(-0.34%)
Dec 04, 2020 1.450 1.500 1.410 1.450 5,900 +0.01(+0.69%)
Dec 03, 2020 1.390 1.750 1.390 1.440 156,809 +0.05(+3.60%)
Dec 02, 2020 1.220 1.400 1.170 1.390 30,898 +0.19(+16.32%)
Dec 01, 2020 1.260 1.260 1.170 1.195 3,409 -0.00(-0.42%)
Nov 30, 2020 1.300 1.310 1.130 1.200 22,572 -0.16(-11.76%)
Nov 27, 2020 1.280 1.360 1.280 1.360 17,600 +0.08(+6.25%)
Nov 25, 2020 1.280 1.280 1.240 1.280 3,900 -0.05(-3.76%)
Nov 24, 2020 1.270 1.340 1.270 1.330 46,140 +0.10(+8.13%)
Nov 23, 2020 1.240 1.340 1.060 1.230 55,110 +0.04(+3.36%)
Nov 20, 2020 1.240 1.250 1.190 1.190 1,300 -0.02(-1.24%)
Nov 19, 2020 1.205 1.240 1.205 1.205 1,629 -0.00(-0.41%)
Nov 18, 2020 1.220 1.240 1.175 1.210 2,540 +0.02(+2.11%)
Nov 17, 2020 1.200 1.200 1.140 1.185 11,408 +0.04(+3.04%)
Nov 16, 2020 1.100 1.250 1.100 1.150 13,595 +0.10(+9.52%)
Nov 13, 2020 1.050 1.140 1.050 1.050 25,300 +0.02(+1.94%)
Nov 12, 2020 1.300 1.300 1.020 1.030 145,964 -0.22(-17.60%)
Nov 11, 2020 1.280 1.290 1.150 1.250 4,144 -0.01(-0.79%)
Nov 10, 2020 1.080 1.280 1.080 1.260 5,094 +0.14(+12.50%)
Nov 09, 2020 1.080 1.270 1.080 1.120 9,217 -0.02(-1.75%)
Nov 06, 2020 1.150 1.340 1.140 1.140 45,500 +0.00(+0.00%)
Nov 05, 2020 1.290 1.290 1.130 1.140 11,812 -0.05(-4.20%)
Nov 04, 2020 1.130 1.190 1.130 1.190 8,629 -0.01(-0.83%)
Nov 03, 2020 1.110 1.320 1.020 1.200 39,510 +0.13(+12.15%)
Nov 02, 2020 1.070 1.070 1.060 1.070 6,294 +0.02(+1.42%)
Oct 30, 2020 1.060 1.120 1.050 1.055 8,100 -0.12(-10.59%)
Oct 29, 2020 1.200 1.200 1.020 1.180 12,787 -0.02(-1.67%)
Oct 28, 2020 1.270 1.370 1.200 1.200 5,318 -0.03(-2.44%)
Oct 27, 2020 1.125 1.300 1.125 1.230 25,722 +0.05(+4.24%)
Oct 26, 2020 1.200 1.220 1.170 1.180 36,949 -0.02(-1.67%)
Oct 23, 2020 1.150 1.220 1.150 1.200 30,000 +0.10(+9.09%)
Oct 22, 2020 1.080 1.100 1.080 1.100 8,950 +0.05(+4.76%)
Oct 21, 2020 1.050 1.050 1.050 1.050 323 +0.00(+0.00%)
Oct 20, 2020 1.140 1.150 1.050 1.050 17,601 -0.05(-4.55%)
Oct 19, 2020 1.050 1.100 1.020 1.100 16,595 +0.03(+2.80%)
Oct 16, 2020 1.118 1.170 1.050 1.070 22,400 -0.05(-4.46%)
Oct 15, 2020 1.117 1.240 1.060 1.120 12,243 -0.07(-5.88%)
Oct 14, 2020 1.040 1.300 0.9100 1.190 89,017 +0.15(+14.42%)
Oct 13, 2020 1.170 1.200 0.7705 1.040 70,541 -0.19(-15.45%)
Oct 12, 2020 1.240 1.240 1.180 1.230 23,859 +0.03(+2.50%)
Oct 09, 2020 1.140 1.230 1.120 1.200 33,000 +0.06(+5.26%)
Oct 08, 2020 1.130 1.180 1.115 1.140 47,322 +0.04(+3.64%)
Oct 07, 2020 1.150 1.150 1.010 1.100 49,175 -0.05(-4.35%)
Oct 06, 2020 1.100 1.150 1.100 1.150 18,579 +0.07(+6.48%)
Oct 05, 2020 1.050 1.120 1.032 1.080 44,657 +0.08(+7.46%)
Oct 02, 2020 0.9500 1.090 0.9100 1.005 62,500 +0.00(+0.50%)
Oct 01, 2020 0.9400 1.060 0.9373 1.000 56,953 +0.09(+9.77%)
Sep 30, 2020 0.8200 0.9400 0.8200 0.9110 98,902 +0.09(+11.10%)
Sep 29, 2020 0.8500 0.8500 0.7900 0.8200 20,506 +0.00(+0.00%)
Sep 28, 2020 0.8595 0.8595 0.7770 0.8200 54,594 -0.01(-1.20%)
Sep 25, 2020 0.7655 0.8400 0.7655 0.8300 6,900 +0.08(+10.68%)
Sep 24, 2020 0.8400 0.8400 0.7499 0.7499 23,772 -0.00(-0.01%)
Sep 23, 2020 0.8400 0.8400 0.7500 0.7500 26,855 -0.09(-10.71%)
Sep 22, 2020 0.7990 0.8400 0.7770 0.8400 33,697 +0.06(+8.39%)
Sep 21, 2020 0.7755 0.8000 0.7510 0.7750 3,956 +0.02(+3.11%)
Sep 18, 2020 0.8000 0.8000 0.7510 0.7516 2,900 -0.04(-4.86%)
Sep 17, 2020 0.8000 0.8000 0.7505 0.7900 3,994 -0.01(-1.25%)
Sep 16, 2020 0.7700 0.8000 0.7000 0.8000 37,017 +0.07(+10.30%)
Sep 15, 2020 0.7700 0.7700 0.7081 0.7253 701 -0.04(-5.81%)
Sep 14, 2020 0.7750 0.7750 0.7680 0.7700 5,462 +0.07(+10.00%)
Sep 11, 2020 0.7600 0.7600 0.7000 0.7000 33,100 -0.06(-7.28%)
Sep 10, 2020 0.7765 0.8000 0.7530 0.7550 3,579 -0.05(-5.63%)
Sep 09, 2020 0.8000 0.8000 0.8000 0.8000 1,754 +0.02(+2.56%)
Sep 08, 2020 0.8800 0.8800 0.7500 0.7800 16,271 -0.01(-1.20%)
Sep 04, 2020 0.7650 0.7895 0.7200 0.7895 85,300 +0.02(+2.53%)
Sep 03, 2020 0.7700 0.7848 0.7700 0.7700 9,982 -0.02(-1.91%)
Sep 02, 2020 0.7950 0.7950 0.7850 0.7850 8,523 +0.01(+1.03%)
Sep 01, 2020 0.8300 0.8300 0.7770 0.7770 13,156 -0.01(-1.65%)
Aug 31, 2020 0.8800 0.8800 0.7850 0.7900 12,190 -0.09(-10.23%)
Aug 28, 2020 0.8890 0.8890 0.8410 0.8800 2,700 +0.09(+12.10%)
Aug 27, 2020 0.8620 0.9000 0.7800 0.7850 28,989 -0.07(-8.72%)
Aug 26, 2020 0.9300 0.9300 0.8500 0.8600 14,842 +0.01(+1.18%)
Aug 25, 2020 0.7802 0.9340 0.7802 0.8500 33,645 +0.03(+3.66%)
Aug 24, 2020 0.7800 0.9750 0.7800 0.8200 52,236 +0.03(+4.26%)
Aug 21, 2020 0.8450 0.8450 0.7763 0.7865 19,800 -0.05(-6.36%)
Aug 20, 2020 0.8900 0.9000 0.8399 0.8399 16,454 -0.00(-0.01%)
Aug 19, 2020 0.7650 0.8950 0.7650 0.8400 53,776 +0.09(+11.85%)
Aug 18, 2020 0.7900 0.8450 0.7501 0.7510 30,491 -0.04(-4.94%)
Aug 17, 2020 0.7710 0.8000 0.7710 0.7900 1,540 -0.01(-1.25%)
Aug 14, 2020 0.8400 0.8400 0.7501 0.8000 20,000 +0.05(+6.34%)
Aug 13, 2020 0.7645 0.7650 0.7100 0.7523 14,164 +0.02(+2.77%)
Aug 12, 2020 0.7000 0.7645 0.7000 0.7320 4,403 +0.04(+6.09%)
Aug 11, 2020 0.7850 0.7850 0.6900 0.6900 85,178 -0.15(-17.71%)
Aug 10, 2020 0.8500 0.8650 0.7750 0.8385 38,000 -0.01(-1.35%)
Aug 07, 2020 0.8200 0.8800 0.8100 0.8500 13,900 +0.04(+4.94%)
Aug 06, 2020 0.8800 0.8800 0.8100 0.8100 6,968 -0.04(-4.71%)
Aug 05, 2020 0.8100 0.8806 0.8010 0.8500 6,077 -0.00(-0.01%)
Aug 04, 2020 0.8500 0.9150 0.7580 0.8501 30,266 +0.04(+4.95%)
Aug 03, 2020 0.8200 0.8300 0.7710 0.8100 9,007 +0.00(+0.00%)
Jul 31, 2020 0.8098 0.8100 0.7650 0.8100 13,900 +0.02(+2.66%)
Jul 30, 2020 0.7890 0.7890 0.7510 0.7890 3,146 +0.01(+1.15%)
Jul 29, 2020 0.7700 0.7845 0.7700 0.7800 20,555 +0.00(+0.13%)
Jul 28, 2020 0.8000 0.8000 0.7510 0.7790 6,883 -0.00(-0.13%)
Jul 27, 2020 0.7999 0.8100 0.7300 0.7800 25,259 -0.02(-2.49%)
Jul 24, 2020 0.8000 0.8000 0.7500 0.7999 4,000 +0.05(+6.65%)
Jul 23, 2020 0.7595 0.7837 0.7500 0.7500 1,624 -0.02(-2.60%)
Jul 22, 2020 0.8200 0.8300 0.7600 0.7700 4,889 -0.03(-3.75%)
Jul 21, 2020 0.7430 0.8750 0.7400 0.8000 61,859 +0.06(+7.89%)
Jul 20, 2020 0.7450 0.7898 0.7415 0.7415 827 -0.00(-0.47%)
Jul 17, 2020 0.7450 0.8000 0.7450 0.7450 12,000 -0.06(-6.88%)
Jul 16, 2020 0.7400 0.8000 0.7400 0.8000 40,638 +0.06(+8.11%)
Jul 15, 2020 0.6950 0.7600 0.6950 0.7400 32,750 +0.04(+4.96%)
Jul 14, 2020 0.7225 0.7225 0.6950 0.7050 11,156 -0.02(-2.76%)
Jul 13, 2020 0.7200 0.7400 0.7200 0.7250 10,418 +0.00(+0.00%)
Jul 10, 2020 0.7500 0.7500 0.7100 0.7250 14,400 +0.02(+2.11%)
Jul 09, 2020 0.7010 0.7100 0.7010 0.7100 1,920 -0.04(-5.27%)
Jul 08, 2020 0.7253 0.7495 0.7200 0.7495 9,223 +0.02(+3.34%)
Jul 07, 2020 0.7320 0.7320 0.7253 0.7253 3,768 -0.00(-0.34%)
Jul 06, 2020 0.7253 0.7320 0.7253 0.7278 8,180 +0.00(+0.34%)
Jul 02, 2020 0.6971 0.7320 0.6970 0.7253 18,300 +0.02(+2.88%)
Jul 01, 2020 0.7250 0.7500 0.6971 0.7050 29,387 +0.01(+0.71%)
Jun 30, 2020 0.7200 0.7500 0.6950 0.7000 6,975 +0.00(+0.00%)
Jun 29, 2020 0.7000 0.7200 0.6650 0.7000 37,241 -0.02(-2.10%)
Jun 26, 2020 0.7450 0.7450 0.7000 0.7150 11,300 -0.01(-1.79%)
Jun 25, 2020 0.6950 0.7280 0.6950 0.7280 23,188 +0.00(+0.61%)
Jun 24, 2020 0.7400 0.7600 0.7010 0.7236 17,938 -0.02(-2.92%)
Jun 23, 2020 0.7202 0.7600 0.7200 0.7454 46,850 -0.00(-0.52%)
Jun 22, 2020 0.7275 0.7497 0.7100 0.7493 34,173 +0.04(+5.54%)
Jun 19, 2020 0.6600 0.8500 0.6500 0.7100 108,300 -0.01(-1.39%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.