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 )

0.9600 -0.0700 (-6.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 0.1800 0.1850 0.1800 0.1800 29,500 -0.01(-2.70%)
Apr 29, 2021 0.1850 0.1850 0.1800 0.1850 35,666 +0.00(+0.00%)
Apr 27, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.2000 0.1800 0.1850 44,499 +0.01(+2.78%)
Apr 23, 2021 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Apr 22, 2021 0.1800 0.1900 0.1800 0.1850 60,997 -0.01(-2.63%)
Apr 21, 2021 0.1850 0.1900 0.1850 0.1900 30,000 -0.02(-9.52%)
Apr 20, 2021 0.1800 0.2100 0.1800 0.2100 49,117 +0.00(+0.00%)
Apr 19, 2021 0.1900 0.2100 0.1800 0.2100 55,000 +0.00(+0.00%)
Apr 16, 2021 0.1450 0.2300 0.1450 0.2100 61,000 +0.01(+5.00%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 32,232 -0.02(-9.09%)
Apr 14, 2021 0.1950 0.2200 0.1950 0.2200 14,000 +0.03(+15.79%)
Apr 13, 2021 0.2000 0.2000 0.1800 0.1900 23,975 -0.01(-7.32%)
Apr 12, 2021 0.2200 0.2200 0.2000 0.2050 69,359 -0.03(-10.87%)
Apr 09, 2021 0.2250 0.2400 0.2250 0.2300 44,000 +0.01(+4.55%)
Apr 08, 2021 0.2200 0.2250 0.2100 0.2200 128,072 +0.01(+4.76%)
Apr 07, 2021 0.2100 0.2100 0.2100 0.2100 2,150 +0.01(+5.00%)
Apr 06, 2021 0.2200 0.2300 0.2000 0.2000 121,155 -0.02(-9.09%)
Apr 05, 2021 0.2100 0.2200 0.2100 0.2200 34,500 +0.02(+10.00%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 31, 2021 0.1900 0.2000 0.1900 0.2000 29,876 -0.00(-2.44%)
Mar 30, 2021 0.2100 0.2100 0.2050 0.2050 5,500 -0.01(-2.38%)
Mar 29, 2021 0.1950 0.2300 0.1950 0.2100 73,055 +0.02(+10.53%)
Mar 26, 2021 0.2100 0.2150 0.1900 0.1900 24,500 +0.01(+2.70%)
Mar 25, 2021 0.2100 0.2100 0.1850 0.1850 52,850 -0.02(-7.50%)
Mar 23, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 22, 2021 0.1950 0.2200 0.1950 0.2050 88,360 +0.01(+5.13%)
Mar 19, 2021 0.1800 0.1950 0.1800 0.1950 121,166 +0.01(+2.63%)
Mar 18, 2021 0.1900 0.1900 0.1800 0.1900 32,500 +0.01(+2.70%)
Mar 17, 2021 0.1500 0.1850 0.1300 0.1850 45,319 +0.01(+8.82%)
Mar 16, 2021 0.1800 0.1800 0.1700 0.1700 67,844 -0.01(-5.56%)
Mar 15, 2021 0.1850 0.1850 0.1800 0.1800 233,614 -0.01(-2.70%)
Mar 12, 2021 0.1950 0.1950 0.1850 0.1850 15,500 +0.00(+0.00%)
Mar 11, 2021 0.1900 0.1950 0.1850 0.1850 48,400 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2050 0.1850 0.1850 69,950 +0.00(+0.00%)
Mar 09, 2021 0.1850 0.1950 0.1850 0.1850 146,500 +0.00(+0.00%)
Mar 08, 2021 0.1600 0.1950 0.1600 0.1850 160,747 +0.02(+15.62%)
Mar 05, 2021 0.1500 0.1600 0.1500 0.1600 107,000 +0.01(+3.23%)
Mar 04, 2021 0.1450 0.2100 0.1450 0.1550 183,168 +0.02(+19.23%)
Mar 03, 2021 0.1350 0.1400 0.1250 0.1300 226,221 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1350 0.1300 0.1300 42,200 +0.01(+8.33%)
Mar 01, 2021 0.1200 0.1250 0.1200 0.1200 235,126 +0.01(+14.29%)
Feb 25, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 24, 2021 0.1100 0.1100 0.1050 0.1050 5,500 +0.00(+0.00%)
Feb 23, 2021 0.1100 0.1100 0.1050 0.1050 39,922 -0.01(-4.55%)
Feb 22, 2021 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Feb 19, 2021 0.1100 0.1100 0.1100 0.1100 57,500 +0.00(+0.00%)
Feb 17, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 16, 2021 0.1100 0.1150 0.1100 0.1150 20,600 +0.01(+4.55%)
Feb 12, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Feb 11, 2021 0.1200 0.1250 0.1200 0.1250 86,000 +0.00(+0.00%)
Feb 10, 2021 0.1150 0.1250 0.1150 0.1250 6,500 +0.01(+13.64%)
Feb 09, 2021 0.1200 0.1250 0.1100 0.1100 22,857 -0.01(-8.33%)
Feb 08, 2021 0.1200 0.1200 0.1100 0.1200 28,500 +0.00(+4.35%)
Feb 05, 2021 0.1150 0.1150 0.1150 0.1150 25,500 -0.00(-4.17%)
Feb 04, 2021 0.1150 0.1200 0.1150 0.1200 39,099 +0.00(+4.35%)
Feb 03, 2021 0.1250 0.1250 0.1100 0.1150 67,000 +0.00(+0.00%)
Feb 02, 2021 0.1200 0.1200 0.1150 0.1150 150,000 +0.01(+4.55%)
Feb 01, 2021 0.1150 0.1150 0.1100 0.1100 48,000 +0.01(+15.79%)
Jan 29, 2021 0.1000 0.1000 0.0950 0.0950 130,000 -0.01(-5.00%)
Jan 28, 2021 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jan 27, 2021 0.0950 0.1000 0.0950 0.1000 28,000 +0.01(+5.26%)
Jan 26, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 25, 2021 0.0950 0.0950 0.0950 0.0950 88,000 +0.01(+5.56%)
Jan 21, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 20, 2021 0.0950 0.0950 0.0950 0.0950 23,666 +0.00(+0.00%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.0950 39,000 -0.01(-5.00%)
Jan 15, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 14, 2021 0.1050 0.1350 0.1050 0.1100 46,166 -0.01(-4.35%)
Jan 13, 2021 0.1150 0.1150 0.1150 0.1150 27,000 +0.01(+15.00%)
Jan 12, 2021 0.1000 0.1200 0.1000 0.1000 181,000 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1000 0.1000 0.1000 64,000 +0.01(+5.26%)
Jan 06, 2021 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Jan 05, 2021 0.0900 0.0900 0.0900 0.0900 8,666 -0.01(-5.26%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 29, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 23, 2020 0.1000 0.1000 0.1000 166 +0.00(+0.00%)
Dec 22, 2020 0.0850 0.1000 0.0800 0.1000 159,778 +0.01(+17.65%)
Dec 21, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Dec 18, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 15, 2020 0.0900 0.0900 0.0900 732 +0.00(+0.00%)
Dec 14, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 11, 2020 0.0900 0.0900 0.0900 0.0900 23,666 +0.00(+0.00%)
Dec 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.0900 0.0900 0.0900 4,397 +0.00(+5.88%)
Dec 07, 2020 0.0850 0.0850 0.0850 0.0850 24,050 +0.00(+0.00%)
Dec 04, 2020 0.0850 0.0850 0.0850 0.0850 38,000 +0.00(+0.00%)
Dec 03, 2020 0.0850 0.0850 0.0800 0.0850 62,500 +0.00(+0.00%)
Dec 02, 2020 0.0900 0.0900 0.0850 0.0850 67,000 -0.00(-5.56%)
Nov 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 27, 2020 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+0.00%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 6,364 +0.00(+0.00%)
Nov 25, 2020 0.0950 0.0950 0.0900 0.0900 18,500 -0.01(-5.26%)
Nov 24, 2020 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Nov 23, 2020 0.1000 0.1000 0.1000 0.1000 100,166 +0.00(+0.00%)
Nov 20, 2020 0.1050 0.1050 0.1000 0.1000 21,950 +0.01(+11.11%)
Nov 19, 2020 0.1000 0.1000 0.0850 0.0900 190,000 -0.01(-10.00%)
Nov 18, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 17, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 16, 2020 0.1000 0.1000 0.0900 0.1000 153,900 -0.01(-9.09%)
Nov 13, 2020 0.1150 0.1150 0.1100 0.1100 91,099 -0.01(-8.33%)
Nov 10, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 09, 2020 0.1150 0.1150 0.1100 0.1100 29,000 -0.01(-4.35%)
Nov 06, 2020 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Nov 04, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1200 0.1200 12,000 +0.00(+0.00%)
Nov 02, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Oct 30, 2020 0.1150 0.1150 0.1150 0.1150 17,000 +0.01(+4.55%)
Oct 29, 2020 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Oct 28, 2020 0.1100 0.1100 0.1100 0.1100 191,500 +0.00(+0.00%)
Oct 27, 2020 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Oct 26, 2020 0.1100 0.1100 0.1100 0.1100 64,000 +0.00(+0.00%)
Oct 23, 2020 0.1100 0.1100 0.1100 0.1100 2,635 +0.00(+0.00%)
Oct 22, 2020 0.1100 0.1100 0.1100 333 +0.00(+0.00%)
Oct 21, 2020 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-8.33%)
Oct 20, 2020 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Oct 15, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 14, 2020 0.1150 0.1150 0.1100 0.1100 9,000 -0.01(-4.35%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 10,026 +0.00(+0.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 07, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1200 0.1150 0.1150 48,000 +0.00(+0.00%)
Oct 01, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 30, 2020 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Sep 28, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 25, 2020 0.1250 0.1250 0.1250 0.1250 2,632 +0.01(+4.17%)
Sep 24, 2020 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1200 0.1200 34,500 +0.00(+0.00%)
Sep 18, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 17, 2020 0.1350 0.1350 0.1350 0.1350 900 +0.00(+0.00%)
Sep 16, 2020 0.1350 0.1350 0.1350 22 +0.00(+0.00%)
Sep 15, 2020 0.1350 0.1400 0.1350 0.1350 149,415 -0.01(-10.00%)
Sep 14, 2020 0.1500 0.1500 0.1500 33 +0.00(+0.00%)
Sep 11, 2020 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Sep 10, 2020 0.1400 0.1500 0.1350 0.1500 111,466 +0.01(+11.11%)
Sep 09, 2020 0.1400 0.1450 0.1350 0.1350 87,200 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1350 0.1350 87,378 +0.01(+3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2020 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Sep 02, 2020 0.1300 0.1400 0.1300 0.1400 29,000 +0.02(+12.00%)
Sep 01, 2020 0.1200 0.1250 0.1200 0.1250 33,000 +0.01(+4.17%)
Aug 31, 2020 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-4.00%)
Aug 28, 2020 0.1200 0.1250 0.1200 0.1250 34,988 +0.01(+4.17%)
Aug 27, 2020 0.1200 0.1200 0.1200 0.1200 132,300 +0.01(+9.09%)
Aug 25, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 24, 2020 0.1100 0.1100 0.1000 0.1000 7,000 -0.02(-16.67%)
Aug 21, 2020 0.1150 0.1200 0.1150 0.1200 57,500 +0.00(+4.35%)
Aug 20, 2020 0.1150 0.1200 0.1150 0.1150 60,000 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1150 0.1150 6,000 +0.01(+9.52%)
Aug 14, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 13, 2020 0.1050 0.1100 0.1050 0.1100 12,000 +0.01(+10.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1000 23,000 -0.00(-4.76%)
Aug 11, 2020 0.1050 0.1100 0.1050 0.1050 104,000 +0.00(+0.00%)
Aug 10, 2020 0.1050 0.1100 0.1050 0.1050 38,764 -0.01(-4.55%)
Aug 07, 2020 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Aug 06, 2020 0.1100 0.1100 0.1100 0.1100 12,000 -0.02(-15.38%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 30, 2020 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1200 0.1100 0.1100 78,966 -0.01(-4.35%)
Jul 27, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 24, 2020 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jul 23, 2020 0.1100 0.1200 0.1100 0.1200 18,133 -0.01(-4.00%)
Jul 22, 2020 0.1250 0.1250 0.1250 0.1250 41,999 -0.01(-3.85%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Jul 20, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jul 17, 2020 0.1150 0.1200 0.1150 0.1200 9,100 -0.01(-7.69%)
Jul 16, 2020 0.1300 0.1400 0.1300 0.1300 89,833 +0.00(+0.00%)
Jul 15, 2020 0.1250 0.1300 0.1200 0.1300 74,801 +0.01(+8.33%)
Jul 14, 2020 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jul 13, 2020 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
Jul 10, 2020 0.1100 0.1100 0.1000 0.1100 69,500 +0.00(+0.00%)
Jul 09, 2020 0.1150 0.1150 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 07, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 03, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 02, 2020 0.1200 0.1200 0.1050 0.1050 15,000 -0.01(-12.50%)
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%)
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.