Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Sintana Energy Inc (TSV: SEI )

1.290 -0.070 (-5.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 (%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 666 -0.01(-10.00%)
Dec 22, 2017 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Dec 21, 2017 0.0450 0.0500 0.0450 0.0500 75,600 +0.01(+25.00%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 6,579 -0.00(-12.50%)
Dec 18, 2017 0.0400 0.0450 0.0400 0.0400 340,201 +0.00(+0.00%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 25,753 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0450 0.0400 0.0400 74,006 +0.00(+0.00%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 3,648 +0.00(+0.00%)
Dec 12, 2017 0.0400 0.0400 0.0400 0.0400 204,168 +0.00(+14.29%)
Dec 11, 2017 0.0350 0.0350 0.0350 0.0350 67,000 +0.00(+0.00%)
Dec 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2017 0.0350 0.0350 0.0350 0.0350 37,543 +0.00(+0.00%)
Dec 05, 2017 0.0400 0.0400 0.0350 0.0350 40,700 -0.00(-12.50%)
Dec 04, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 01, 2017 0.0400 0.0400 0.0400 0.0400 17,200 +0.00(+14.29%)
Nov 30, 2017 0.0350 0.0350 0.0350 0.0350 12,500 -0.00(-12.50%)
Nov 29, 2017 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+14.29%)
Nov 28, 2017 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Nov 24, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 766 +0.00(+0.00%)
Nov 20, 2017 0.0400 0.0400 0.0400 0.0400 89,333 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 13, 2017 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 133 +0.00(+0.00%)
Nov 07, 2017 0.0450 0.0500 0.0400 0.0400 149,400 -0.00(-11.11%)
Nov 06, 2017 0.0450 0.0450 0.0400 0.0450 19,000 +0.00(+12.50%)
Nov 03, 2017 0.0400 0.0450 0.0400 0.0400 55,433 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 125 -0.00(-11.11%)
Oct 31, 2017 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+0.00%)
Oct 27, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 26, 2017 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Oct 25, 2017 0.0500 0.0500 0.0500 0.0500 205,333 +0.00(+0.00%)
Oct 24, 2017 0.0500 0.0500 0.0500 0.0500 1,333 +0.00(+0.00%)
Oct 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0.0500 66,000 -0.00(-9.09%)
Oct 16, 2017 0.0500 0.0550 0.0500 0.0550 73,000 +0.00(+10.00%)
Oct 13, 2017 0.0500 0.0500 0.0500 0.0500 49,514 +0.00(+0.00%)
Oct 12, 2017 0.0550 0.0550 0.0500 0.0500 229,631 -0.01(-16.67%)
Oct 11, 2017 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+0.00%)
Oct 10, 2017 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Oct 06, 2017 0.0500 0.0600 0.0500 0.0600 91,333 +0.00(+9.09%)
Oct 05, 2017 0.0550 0.0550 0.0550 0.0550 5,200 +0.00(+0.00%)
Oct 04, 2017 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Oct 03, 2017 0.0550 0.0550 0.0550 0.0550 249,000 -0.00(-8.33%)
Oct 02, 2017 0.0550 0.0600 0.0550 0.0600 312,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 126,000 +0.00(+0.00%)
Sep 28, 2017 0.0700 0.0700 0.0550 0.0600 954,000 -0.01(-7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 25, 2017 0.0650 0.0700 0.0600 0.0700 198,666 +0.01(+16.67%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Sep 20, 2017 0.0650 0.0650 0.0600 0.0600 308,583 -0.01(-7.69%)
Sep 19, 2017 0.0650 0.0700 0.0650 0.0650 388,895 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0700 0.0650 0.0650 135,550 -0.01(-7.14%)
Sep 15, 2017 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0700 0.0700 0.0700 62,500 +0.00(+0.00%)
Sep 12, 2017 0.0700 0.0700 0.0650 0.0700 234,500 -0.00(-6.67%)
Sep 11, 2017 0.0700 0.0750 0.0700 0.0750 78,666 +0.00(+0.00%)
Sep 07, 2017 0.0750 0.0750 0.0750 333 +0.01(+15.38%)
Sep 06, 2017 0.0700 0.0800 0.0650 0.0650 468,516 -0.01(-7.14%)
Sep 05, 2017 0.0700 0.0800 0.0700 0.0700 19,667 -0.01(-12.50%)
Sep 01, 2017 0.0700 0.0700 0.0700 0.0800 321,000 +0.01(+23.08%)
Aug 31, 2017 0.0700 0.0700 0.0650 0.0650 36,750 +0.00(+0.00%)
Aug 30, 2017 0.0700 0.0750 0.0650 0.0650 248,802 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0650 0.0650 907,820 -0.02(-27.78%)
Aug 28, 2017 0.0850 0.0950 0.0850 0.0900 651,400 +0.00(+5.88%)
Aug 25, 2017 0.0600 0.0850 0.0600 0.0850 577,921 +0.03(+41.67%)
Aug 24, 2017 0.0550 0.0600 0.0550 0.0600 430,000 +0.00(+9.09%)
Aug 23, 2017 0.0500 0.0550 0.0500 0.0550 119,805 +0.00(+10.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0450 0.0500 222,332 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Aug 15, 2017 0.0450 0.0500 0.0450 0.0500 15,452 +0.01(+25.00%)
Aug 14, 2017 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Aug 11, 2017 0.0450 0.0450 0.0400 0.0400 4,333 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0400 0.0400 66,400 -0.00(-11.11%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 20,333 +0.00(+12.50%)
Aug 08, 2017 0.0450 0.0450 0.0400 0.0400 26,894 +0.00(+0.00%)
Aug 04, 2017 0.0400 0.0450 0.0400 0.0400 122,920 +0.00(+0.00%)
Aug 03, 2017 0.0450 0.0500 0.0400 0.0400 39,356 -0.00(-11.11%)
Aug 02, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 31, 2017 0.0450 0.0450 0.0400 0.0400 49,000 -0.00(-11.11%)
Jul 28, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.01(+28.57%)
Jul 27, 2017 0.0400 0.0400 0.0350 0.0350 151,923 -0.00(-12.50%)
Jul 26, 2017 0.0400 0.0400 0.0400 0.0400 19,035 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 53,267 +0.00(+14.29%)
Jul 24, 2017 0.0400 0.0400 0.0350 0.0350 29,000 +0.00(+0.00%)
Jul 21, 2017 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
Jul 20, 2017 0.0400 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 19, 2017 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0350 0.0350 2,050 +0.00(+0.00%)
Jul 14, 2017 0.0350 0.0350 0.0350 0.0350 253,000 +0.01(+16.67%)
Jul 10, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 07, 2017 0.0350 0.0350 0.0350 0.0350 18,000 +0.01(+16.67%)
Jul 06, 2017 0.0300 0.0300 0.0300 0.0300 7,667 +0.00(+0.00%)
Jul 05, 2017 0.0300 0.0300 0.0300 0.0300 130,620 +0.00(+0.00%)
Jul 04, 2017 0.0350 0.0350 0.0300 0.0300 78,000 +0.00(+0.00%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0350 0.0350 0.0300 0.0300 389,217 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jun 28, 2017 0.0350 0.0350 0.0300 0.0300 205,100 -0.01(-14.29%)
Jun 27, 2017 0.0350 0.0350 0.0350 0.0350 167,533 -0.00(-12.50%)
Jun 26, 2017 0.0350 0.0400 0.0350 0.0400 126,000 +0.00(+14.29%)
Jun 23, 2017 0.0400 0.0400 0.0350 0.0350 310,000 -0.01(-22.22%)
Jun 21, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 20, 2017 0.0500 0.0500 0.0350 0.0350 444,000 -0.01(-30.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Jun 16, 2017 0.0500 0.0500 0.0450 0.0450 277,996 +0.00(+0.00%)
Jun 14, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0500 0.0500 106,000 -0.00(-9.09%)
Jun 08, 2017 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Jun 07, 2017 0.0500 0.0550 0.0500 0.0550 83,000 +0.01(+22.22%)
Jun 06, 2017 0.0550 0.0550 0.0450 0.0450 127,211 -0.01(-10.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 7,840 -0.00(-9.09%)
Jun 02, 2017 0.0500 0.0550 0.0500 0.0550 46,162 +0.01(+22.22%)
Jun 01, 2017 0.0550 0.0550 0.0450 0.0450 8,000 +0.00(+0.00%)
May 31, 2017 0.0550 0.0550 0.0450 0.0450 120,000 -0.01(-18.18%)
May 30, 2017 0.0500 0.0550 0.0500 0.0550 137,500 +0.01(+22.22%)
May 29, 2017 0.0500 0.0500 0.0450 0.0450 33,333 +0.00(+0.00%)
May 26, 2017 0.0500 0.0500 0.0450 0.0450 107,500 -0.01(-10.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0500 0.0400 0.0500 41,908 +0.01(+11.11%)
May 23, 2017 0.0500 0.0500 0.0450 0.0450 91,841 +0.00(+0.00%)
May 19, 2017 0.0450 0.0500 0.0450 0.0450 97,867 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0450 0.0450 155,000 +0.00(+0.00%)
May 17, 2017 0.0550 0.0600 0.0400 0.0450 774,000 -0.01(-10.00%)
May 16, 2017 0.0550 0.0550 0.0500 0.0500 8,250 +0.00(+0.00%)
May 15, 2017 0.0550 0.0550 0.0500 0.0500 17,000 +0.00(+0.00%)
May 12, 2017 0.0550 0.0550 0.0500 0.0500 11,500 -0.00(-9.09%)
May 11, 2017 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
May 10, 2017 0.0600 0.0600 0.0550 0.0550 176,334 -0.00(-8.33%)
May 09, 2017 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 05, 2017 0.0550 0.0550 0.0500 0.0550 40,600 +0.01(+22.22%)
May 04, 2017 0.0550 0.0550 0.0450 0.0450 71,000 -0.01(-10.00%)
May 03, 2017 0.0600 0.0600 0.0500 0.0500 190,000 -0.00(-9.09%)
May 02, 2017 0.0650 0.0650 0.0550 0.0550 47,000 -0.01(-15.38%)
May 01, 2017 0.0600 0.0650 0.0600 0.0650 80,037 +0.01(+8.33%)
Apr 28, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Apr 27, 2017 0.0650 0.0650 0.0500 0.0550 117,333 -0.01(-15.38%)
Apr 26, 2017 0.0650 0.0650 0.0550 0.0650 8,000 +0.01(+8.33%)
Apr 25, 2017 0.0650 0.0650 0.0550 0.0600 39,000 -0.01(-7.69%)
Apr 24, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 113,500 +0.00(+0.00%)
Apr 20, 2017 0.0600 0.0600 0.0600 0.0600 10,211 +0.00(+9.09%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 17, 2017 0.0550 0.0600 0.0550 0.0600 11,333 +0.00(+0.00%)
Apr 13, 2017 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 12, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Apr 11, 2017 0.0550 0.0550 0.0550 0.0550 10,700 +0.00(+0.00%)
Apr 10, 2017 0.0600 0.0650 0.0550 0.0550 121,842 -0.00(-8.33%)
Apr 07, 2017 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Apr 06, 2017 0.0500 0.0600 0.0500 0.0600 6,000 +0.00(+9.09%)
Apr 05, 2017 0.0650 0.0650 0.0550 0.0550 15,250 +0.00(+10.00%)
Apr 04, 2017 0.0650 0.0650 0.0500 0.0500 25,000 -0.01(-16.67%)
Apr 03, 2017 0.0550 0.0600 0.0550 0.0600 33,000 +0.01(+20.00%)
Mar 31, 2017 0.0500 0.0550 0.0500 0.0500 13,500 +0.00(+0.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0550 0.0500 0.0500 220,600 +0.00(+0.00%)
Mar 28, 2017 0.0550 0.0550 0.0450 0.0500 137,490 -0.01(-16.67%)
Mar 24, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 21, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 20, 2017 0.0500 0.0600 0.0500 0.0600 45,736 +0.01(+20.00%)
Mar 17, 2017 0.0600 0.0600 0.0500 0.0500 9,733 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0550 0.0500 0.0500 55,500 -0.00(-9.09%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0550 81,300 +0.00(+0.00%)
Mar 14, 2017 0.0550 0.0550 0.0550 0.0550 80,500 +0.00(+0.00%)
Mar 13, 2017 0.0550 0.0650 0.0550 0.0550 226,800 -0.01(-15.38%)
Mar 10, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 09, 2017 0.0650 0.0650 0.0650 0.0650 3,150 +0.01(+18.18%)
Mar 08, 2017 0.0650 0.0650 0.0550 0.0550 129,400 -0.02(-21.43%)
Mar 07, 2017 0.0650 0.0700 0.0650 0.0700 83,732 +0.01(+7.69%)
Mar 06, 2017 0.0600 0.0650 0.0600 0.0650 62,800 +0.01(+8.33%)
Mar 03, 2017 0.0450 0.0700 0.0450 0.0600 508,757 +0.02(+50.00%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 168,000 +0.00(+14.29%)
Mar 01, 2017 0.0350 0.0350 0.0350 0.0350 10,200 +0.00(+0.00%)
Feb 27, 2017 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 23, 2017 0.0350 0.0350 0.0350 0.0350 87,666 +0.00(+0.00%)
Feb 21, 2017 0.0350 0.0350 0.0350 44 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2017 0.0250 0.0300 0.0250 0.0300 164,268 +0.00(+20.00%)
Feb 10, 2017 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Feb 08, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 03, 2017 0.0300 0.0300 0.0300 700 +0.00(+20.00%)
Feb 01, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 25, 2017 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Jan 24, 2017 0.0250 0.0250 0.0250 0.0250 1,666 +0.00(+0.00%)
Jan 23, 2017 0.0250 0.0250 0.0250 0.0250 1,333 +0.00(+0.00%)
Jan 20, 2017 0.0250 0.0250 0.0250 0.0250 170,332 +0.00(+0.00%)
Jan 19, 2017 0.0250 0.0250 0.0250 0.0250 472,488 +0.00(+0.00%)
Jan 18, 2017 0.0250 0.0250 0.0250 0.0250 147,267 +0.00(+0.00%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 12, 2017 0.0250 0.0250 0.0250 0.0250 98,022 +0.00(+0.00%)
Jan 11, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 10, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 0.0250 6,666 +0.00(+0.00%)
Jan 06, 2017 0.0300 0.0300 0.0250 0.0250 1,319,568 -0.00(-16.67%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.