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 )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 4, 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 (%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 25, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 23, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1100 0.1050 0.1100 12,500 -0.01(-8.33%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 6,400 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1200 0.1000 0.1200 141,500 +0.00(+0.00%)
Jun 17, 2020 0.1200 0.1200 0.1200 0.1200 12,141 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1200 0.1200 0.1200 127,500 +0.00(+0.00%)
Jun 12, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 11, 2020 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Jun 09, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 05, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 04, 2020 0.1150 0.1200 0.1150 0.1200 37,000 -0.01(-4.00%)
Jun 03, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 01, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 29, 2020 0.1200 0.1250 0.1150 0.1150 132,650 -0.01(-11.54%)
May 28, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
May 27, 2020 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
May 26, 2020 0.1200 0.1300 0.1200 0.1300 184,666 +0.01(+4.00%)
May 25, 2020 0.1300 0.1300 0.1250 0.1250 15,000 +0.00(+0.00%)
May 22, 2020 0.1300 0.1300 0.1250 0.1250 93,500 +0.01(+4.17%)
May 20, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 19, 2020 0.1300 0.1350 0.1300 0.1300 493,775 +0.02(+18.18%)
May 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 14, 2020 0.1200 0.1200 0.1150 0.1200 96,499 +0.00(+0.00%)
May 13, 2020 0.1350 0.1350 0.1200 0.1200 101,000 -0.04(-25.00%)
May 11, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 08, 2020 0.1500 0.1600 0.1500 0.1600 89,500 +0.02(+10.34%)
May 07, 2020 0.1600 0.1600 0.1450 0.1450 73,500 +0.00(+0.00%)
May 06, 2020 0.1450 0.1450 0.1450 0.1450 3,200 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0 +0.04(+38.10%)
May 01, 2020 0.0800 0.1200 0.0800 0.1050 195,456 +0.02(+31.25%)
Apr 30, 2020 0.0800 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0800 0.0700 0.0800 95,000 +0.01(+23.08%)
Apr 28, 2020 0.0600 0.0650 0.0600 0.0650 111,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0700 0.0600 0.0650 34,830 +0.01(+8.33%)
Apr 24, 2020 0.0700 0.0700 0.0600 0.0600 78,941 -0.01(-7.69%)
Apr 23, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0600 87,330 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0650 0.0650 43,600 -0.01(-7.14%)
Apr 15, 2020 0.0800 0.0800 0.0700 0.0700 57,000 +0.01(+7.69%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 96,475 -0.01(-13.33%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Apr 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 06, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-7.69%)
Apr 01, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 3,900 +0.01(+16.67%)
Mar 30, 2020 0.0650 0.0650 0.0600 0.0600 4,500 +0.00(+0.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Mar 26, 2020 0.0700 0.0700 0.0700 0.0700 44,633 +0.01(+16.67%)
Mar 25, 2020 0.0650 0.0700 0.0600 0.0600 105,000 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0600 0.0600 112,200 +0.01(+20.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 4,665 -0.02(-28.57%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0700 0.0650 0.0700 106,000 -0.02(-22.22%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 17, 2020 0.0600 0.0900 0.0600 0.0800 9,000 +0.01(+14.29%)
Mar 16, 2020 0.0600 0.0750 0.0600 0.0700 42,805 -0.03(-33.33%)
Mar 13, 2020 0.0750 0.1050 0.0750 0.1050 21,199 +0.02(+23.53%)
Mar 12, 2020 0.1100 0.1100 0.0850 0.0850 63,200 -0.02(-22.73%)
Mar 10, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 09, 2020 0.0900 0.0950 0.0900 0.0900 60,500 -0.05(-33.33%)
Mar 04, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 03, 2020 0.1200 0.1300 0.1100 0.1300 58,050 +0.01(+8.33%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
Feb 26, 2020 0.1350 0.1350 0.1250 0.1250 26,390 -0.04(-21.88%)
Feb 25, 2020 0.1450 0.1600 0.1450 0.1600 74,500 +0.02(+14.29%)
Feb 24, 2020 0.1300 0.1400 0.1300 0.1400 43,000 +0.00(+0.00%)
Feb 21, 2020 0.1700 0.1700 0.1400 0.1400 17,500 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1400 0.1250 0.1400 17,933 +0.02(+16.67%)
Feb 19, 2020 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-7.69%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+13.04%)
Feb 14, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Feb 12, 2020 0.1350 0.1350 0.1350 0.1350 28,500 +0.01(+3.85%)
Feb 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 07, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-6.90%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 18,500 +0.01(+7.41%)
Feb 04, 2020 0.1350 0.1350 0.1350 0.1350 1,695 +0.00(+0.00%)
Feb 03, 2020 0.1200 0.1400 0.1200 0.1350 46,342 -0.01(-10.00%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-3.23%)
Jan 30, 2020 0.1350 0.1550 0.1350 0.1550 29,871 +0.01(+6.90%)
Jan 29, 2020 0.1450 0.1450 0.1400 0.1450 44,500 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2020 0.1650 0.1650 0.1400 0.1500 354,000 -0.02(-14.29%)
Jan 23, 2020 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Jan 22, 2020 0.1900 0.1900 0.1750 0.1750 102,579 -0.02(-7.89%)
Jan 21, 2020 0.2150 0.2150 0.1850 0.1900 134,875 -0.04(-15.56%)
Jan 20, 2020 0.1550 0.2350 0.1550 0.2250 76,105 +0.05(+32.35%)
Jan 17, 2020 0.1550 0.1950 0.1500 0.1700 202,526 +0.02(+9.68%)
Jan 16, 2020 0.1500 0.1550 0.1500 0.1550 46,500 +0.01(+6.90%)
Jan 15, 2020 0.1350 0.1450 0.1350 0.1450 23,500 +0.01(+11.54%)
Jan 14, 2020 0.1550 0.1600 0.1300 0.1300 134,602 -0.02(-16.13%)
Jan 13, 2020 0.1400 0.1600 0.1400 0.1550 54,366 +0.02(+14.81%)
Jan 10, 2020 0.1300 0.1350 0.1300 0.1350 33,947 +0.01(+8.00%)
Jan 09, 2020 0.1200 0.1250 0.1200 0.1250 135,606 +0.01(+8.70%)
Jan 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 56,773 +0.00(+0.00%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2019 0.1000 0.1100 0.0950 0.1100 47,554 -0.01(-4.35%)
Dec 27, 2019 0.1200 0.1300 0.1100 0.1150 139,797 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 23, 2019 0.1300 0.1300 0.1200 0.1300 164,400 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1300 0.1300 0.1300 52,000 +0.00(+0.00%)
Dec 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Dec 16, 2019 0.1350 0.1350 0.1350 0.1350 39,000 +0.01(+3.85%)
Dec 13, 2019 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+4.00%)
Dec 12, 2019 0.1250 0.1400 0.1250 0.1250 71,000 -0.01(-7.41%)
Dec 11, 2019 0.1200 0.1350 0.1200 0.1350 74,708 +0.00(+0.00%)
Dec 10, 2019 0.1350 0.1350 0.1350 0.1350 87,500 +0.00(+0.00%)
Dec 09, 2019 0.1200 0.1350 0.1200 0.1350 22,000 +0.00(+0.00%)
Dec 06, 2019 0.1300 0.1350 0.1250 0.1350 345,500 +0.01(+3.85%)
Dec 05, 2019 0.1250 0.1300 0.1250 0.1300 16,000 +0.00(+0.00%)
Dec 04, 2019 0.1300 0.1300 0.1300 0.1300 100,000 -0.01(-3.70%)
Dec 03, 2019 0.1350 0.1350 0.1350 419 +0.00(+0.00%)
Nov 29, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 28, 2019 0.1300 0.1300 0.1300 150 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1300 0.1200 0.1300 17,500 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1300 0.1300 102,299 +0.00(+0.00%)
Nov 25, 2019 0.1400 0.1400 0.1200 0.1300 14,975 +0.00(+0.00%)
Nov 22, 2019 0.1300 0.1300 0.1300 0.1300 233,854 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1350 0.1300 0.1300 161,000 +0.01(+8.33%)
Nov 19, 2019 0.1300 0.1300 0.1200 0.1200 40,000 -0.01(-7.69%)
Nov 18, 2019 0.1300 0.1300 0.1300 0.1300 29,149 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1300 0.1300 0.1300 168,500 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1200 0.1300 132,500 +0.00(+0.00%)
Nov 13, 2019 0.1250 0.1300 0.1250 0.1300 21,000 +0.01(+4.00%)
Nov 11, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 08, 2019 0.1300 0.1350 0.1300 0.1350 15,800 +0.01(+3.85%)
Nov 07, 2019 0.1500 0.1500 0.1300 0.1300 110,000 -0.01(-3.70%)
Nov 06, 2019 0.1350 0.1350 0.1350 0.1350 75,000 +0.00(+0.00%)
Nov 05, 2019 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Nov 04, 2019 0.1150 0.1600 0.1150 0.1600 21,365 +0.04(+33.33%)
Nov 01, 2019 0.1250 0.1250 0.1200 0.1200 13,000 +0.00(+0.00%)
Oct 31, 2019 0.1300 0.1300 0.1200 0.1200 33,894 -0.02(-14.29%)
Oct 30, 2019 0.1350 0.1400 0.1350 0.1400 16,500 +0.01(+3.70%)
Oct 29, 2019 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Oct 28, 2019 0.1300 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
Oct 25, 2019 0.1350 0.1350 0.1350 0.1350 20,999 +0.00(+0.00%)
Oct 24, 2019 0.1350 0.1350 0.1350 0.1350 10,251 +0.00(+0.00%)
Oct 23, 2019 0.1350 0.1350 0.1350 0.1350 3,200 +0.01(+3.85%)
Oct 22, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 21, 2019 0.1350 0.1350 0.1350 0.1350 11,500 -0.01(-10.00%)
Oct 17, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 16, 2019 0.1450 0.1450 0.1350 0.1350 184,000 -0.01(-3.57%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 10, 2019 0.1300 0.1450 0.1300 0.1350 63,100 +0.01(+3.85%)
Oct 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2019 0.1450 0.1450 0.1300 0.1300 385,500 -0.02(-13.33%)
Oct 04, 2019 0.1500 0.1500 0.1400 0.1500 479,329 -0.01(-3.23%)
Oct 03, 2019 0.1700 0.1700 0.1500 0.1550 64,019 +0.00(+0.00%)
Oct 02, 2019 0.1650 0.1750 0.1550 0.1550 110,832 +0.00(+0.00%)
Oct 01, 2019 0.1550 0.1550 0.1550 0.1550 40,200 +0.01(+3.33%)
Sep 30, 2019 0.1550 0.1550 0.1500 0.1500 104,053 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1550 0.1450 0.1500 131,634 +0.01(+3.45%)
Sep 26, 2019 0.1500 0.1500 0.1450 0.1450 126,300 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1550 0.1250 0.1450 174,073 +0.00(+3.57%)
Sep 23, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 20, 2019 0.1450 0.1450 0.1250 0.1250 48,350 -0.02(-16.67%)
Sep 19, 2019 0.1350 0.1500 0.1350 0.1500 115,982 +0.02(+20.00%)
Sep 18, 2019 0.0900 0.1550 0.0900 0.1250 698,600 +0.04(+56.25%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Sep 16, 2019 0.0800 0.0800 0.0750 0.0750 242,500 -0.01(-6.25%)
Sep 13, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0850 0.0800 0.0800 58,100 +0.01(+6.67%)
Sep 11, 2019 0.0800 0.0950 0.0750 0.0750 966,050 -0.04(-34.78%)
Sep 10, 2019 0.1050 0.1150 0.1050 0.1150 70,500 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1200 0.1050 0.1150 270,433 +0.01(+4.55%)
Sep 06, 2019 0.1050 0.1100 0.1050 0.1100 65,000 +0.01(+4.76%)
Sep 05, 2019 0.1000 0.1050 0.1000 0.1050 46,000 +0.00(+5.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 29, 2019 0.0850 0.0950 0.0850 0.0950 38,297 +0.01(+11.76%)
Aug 28, 2019 0.0950 0.0950 0.0850 0.0850 14,000 -0.00(-5.56%)
Aug 27, 2019 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Aug 26, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Aug 23, 2019 0.0900 0.0900 0.0900 0.0900 38,000 -0.01(-5.26%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 53,500 +0.00(+0.00%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0.0950 100,000 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.0950 0.0950 8,000 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Aug 13, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Aug 12, 2019 0.0950 0.0950 0.0900 0.0900 214,000 -0.01(-5.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Aug 08, 2019 0.0950 0.0950 0.0950 0.0950 62,000 -0.01(-13.64%)
Aug 06, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 30, 2019 0.0950 0.0950 0.0950 0.0950 68,333 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 24, 2019 0.0850 0.0900 0.0850 0.0900 51,657 -0.01(-5.26%)
Jul 22, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 19, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0800 0.0900 161,000 -0.01(-5.26%)
Jul 17, 2019 0.1000 0.1000 0.0900 0.0950 141,200 -0.01(-5.00%)
Jul 16, 2019 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.0950 0.1000 303,600 -0.00(-4.76%)
Jul 12, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-8.70%)
Jul 11, 2019 0.1000 0.1150 0.0900 0.1150 17,000 +0.01(+15.00%)
Jul 10, 2019 0.0950 0.1000 0.0950 0.1000 20,999 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jul 05, 2019 0.1000 0.1250 0.0950 0.0950 749,498 -0.01(-5.00%)
Jul 04, 2019 0.1100 0.1100 0.0950 0.1000 133,500 -0.01(-13.04%)
Jul 03, 2019 0.1150 0.1150 0.1150 0.1150 35,500 -0.01(-11.54%)
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.