Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Sintana Energy Inc (TSV: SEI )

1.130 +0.025 (+2.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 23, 2024 1.110 1.130 1.095 1.130 325,523 +0.02(+2.26%)
Aug 22, 2024 1.100 1.130 1.100 1.105 91,705 +0.00(+0.00%)
Aug 21, 2024 1.130 1.130 1.100 1.105 112,608 -0.01(-0.45%)
Aug 20, 2024 1.110 1.150 1.095 1.110 214,965 +0.00(+0.00%)
Aug 19, 2024 1.130 1.130 1.090 1.110 113,953 +0.00(+0.00%)
Aug 16, 2024 1.130 1.140 1.100 1.110 209,659 -0.05(-4.31%)
Aug 15, 2024 1.090 1.160 1.090 1.160 151,497 +0.06(+5.45%)
Aug 14, 2024 1.090 1.110 1.075 1.100 235,999 +0.01(+0.92%)
Aug 13, 2024 1.080 1.100 1.065 1.090 217,358 +0.02(+1.87%)
Aug 12, 2024 1.100 1.120 1.065 1.070 339,017 -0.03(-2.73%)
Aug 09, 2024 1.120 1.145 1.090 1.100 235,118 -0.01(-0.90%)
Aug 08, 2024 1.060 1.130 1.060 1.110 223,313 +0.03(+2.78%)
Aug 07, 2024 1.150 1.150 1.065 1.080 264,970 -0.06(-5.26%)
Aug 06, 2024 1.120 1.160 1.090 1.140 502,532 -0.03(-2.56%)
Aug 02, 2024 1.170 0 -0.03(-2.50%)
Aug 01, 2024 1.200 1.240 1.180 1.200 260,181 -0.01(-0.83%)
Jul 31, 2024 1.210 1.220 1.190 1.210 199,544 +0.00(+0.00%)
Jul 30, 2024 1.180 1.220 1.170 1.210 301,696 +0.05(+4.31%)
Jul 29, 2024 1.150 1.190 1.135 1.160 286,622 +0.04(+3.57%)
Jul 26, 2024 1.120 1.150 1.120 1.120 252,454 +0.02(+1.82%)
Jul 25, 2024 1.100 1.120 1.050 1.100 1,152,985 -0.03(-2.65%)
Jul 24, 2024 1.160 1.175 1.130 1.130 529,847 -0.05(-4.24%)
Jul 23, 2024 1.170 1.190 1.150 1.180 240,240 -0.01(-0.84%)
Jul 22, 2024 1.210 1.210 1.150 1.190 761,840 -0.04(-3.25%)
Jul 19, 2024 1.210 1.240 1.200 1.230 245,487 +0.02(+1.65%)
Jul 18, 2024 1.210 1.240 1.200 1.210 323,460 -0.02(-1.63%)
Jul 17, 2024 1.250 1.270 1.185 1.230 493,658 -0.04(-3.53%)
Jul 16, 2024 1.210 1.280 1.210 1.275 201,406 +0.04(+3.66%)
Jul 15, 2024 1.220 1.240 1.205 1.230 552,381 +0.00(+0.00%)
Jul 12, 2024 1.250 1.250 1.220 1.230 317,346 -0.02(-1.60%)
Jul 11, 2024 1.250 1.250 1.220 1.250 420,745 -0.02(-1.57%)
Jul 10, 2024 1.240 1.270 1.230 1.270 279,285 +0.00(+0.00%)
Jul 09, 2024 1.290 1.290 1.230 1.270 277,424 -0.01(-0.78%)
Jul 08, 2024 1.330 1.330 1.280 1.280 307,826 -0.05(-3.76%)
Jul 05, 2024 1.340 1.340 1.310 1.330 261,828 +0.01(+0.38%)
Jul 04, 2024 1.290 1.330 1.290 1.325 164,936 +0.03(+2.71%)
Jul 03, 2024 1.350 1.350 1.290 1.290 344,734 -0.04(-3.01%)
Jul 02, 2024 1.380 1.390 1.320 1.330 469,021 -0.04(-2.92%)
Jun 28, 2024 1.370 0 +0.05(+3.79%)
Jun 27, 2024 1.290 1.325 1.270 1.320 254,150 +0.03(+2.33%)
Jun 26, 2024 1.290 1.295 1.270 1.290 105,408 +0.01(+0.78%)
Jun 25, 2024 1.340 1.355 1.250 1.280 376,655 -0.08(-5.88%)
Jun 24, 2024 1.230 1.360 1.230 1.360 943,101 +0.10(+7.94%)
Jun 21, 2024 1.280 1.290 1.220 1.260 473,400 -0.01(-0.79%)
Jun 20, 2024 1.280 1.285 1.245 1.270 341,437 +0.01(+0.79%)
Jun 19, 2024 1.300 1.330 1.250 1.260 261,234 -0.03(-2.33%)
Jun 18, 2024 1.300 1.330 1.280 1.290 366,153 -0.03(-2.27%)
Jun 17, 2024 1.340 1.350 1.280 1.320 577,523 -0.02(-1.49%)
Jun 14, 2024 1.390 1.410 1.330 1.340 497,269 -0.04(-2.90%)
Jun 13, 2024 1.450 1.540 1.370 1.380 1,547,056 -0.04(-2.82%)
Jun 12, 2024 1.310 1.440 1.305 1.420 1,990,049 +0.16(+12.70%)
Jun 11, 2024 1.290 1.290 1.245 1.260 274,307 -0.04(-3.08%)
Jun 10, 2024 1.270 1.340 1.250 1.300 566,833 +0.04(+3.17%)
Jun 07, 2024 1.240 1.260 1.220 1.260 311,138 +0.03(+2.44%)
Jun 06, 2024 1.290 1.290 1.220 1.230 800,586 -0.05(-3.91%)
Jun 05, 2024 1.300 1.300 1.240 1.280 467,135 +0.00(+0.00%)
Jun 04, 2024 1.260 1.300 1.245 1.280 749,047 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.