Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

SiTime Corporation - Common Stock (NQ:SITM)

351.47 -22.71 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 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 (%)
Feb 03, 2026 381.86 398.59 348.05 351.47 569,468 -22.71(-6.07%)
Feb 02, 2026 352.64 382.50 352.64 374.18 278,031 +11.07(+3.05%)
Jan 30, 2026 359.93 384.93 359.93 363.11 553,811 -2.47(-0.68%)
Jan 29, 2026 359.07 371.50 348.75 365.58 290,823 +4.46(+1.24%)
Jan 28, 2026 365.45 378.37 349.02 361.12 188,464 +3.04(+0.85%)
Jan 27, 2026 351.79 365.99 350.00 358.08 209,739 +12.59(+3.64%)
Jan 26, 2026 345.02 351.85 340.78 345.49 199,503 +2.59(+0.76%)
Jan 23, 2026 363.45 367.49 341.06 342.90 221,669 -19.83(-5.47%)
Jan 22, 2026 385.00 393.80 362.05 362.73 217,221 -14.98(-3.97%)
Jan 21, 2026 371.02 381.59 359.99 377.71 206,822 +14.58(+4.02%)
Jan 20, 2026 361.45 374.93 357.50 363.13 196,437 -8.31(-2.24%)
Jan 16, 2026 359.17 383.33 357.50 371.44 214,785 +17.92(+5.07%)
Jan 15, 2026 365.83 367.27 353.24 353.52 255,850 +4.32(+1.24%)
Jan 14, 2026 344.40 351.52 336.60 349.20 248,605 -1.43(-0.41%)
Jan 13, 2026 348.21 364.74 345.82 350.63 201,160 +6.10(+1.77%)
Jan 12, 2026 330.00 348.50 330.00 344.53 158,273 +2.33(+0.68%)
Jan 09, 2026 335.05 348.56 333.00 342.20 251,922 +9.10(+2.73%)
Jan 08, 2026 340.09 340.74 329.50 333.10 231,629 -9.63(-2.81%)
Jan 07, 2026 337.83 345.47 327.50 342.73 233,240 -2.02(-0.59%)
Jan 06, 2026 334.00 345.02 324.21 344.75 333,536 +11.72(+3.52%)
Jan 05, 2026 375.43 382.85 329.17 333.03 470,663 -36.93(-9.98%)
Jan 02, 2026 365.57 373.88 359.01 369.96 329,716 +16.77(+4.75%)
Dec 31, 2025 369.15 369.83 352.42 353.19 265,043 -10.58(-2.91%)
Dec 30, 2025 369.77 370.69 361.06 363.77 166,530 -5.44(-1.47%)
Dec 29, 2025 371.73 375.26 366.45 369.21 191,927 -7.90(-2.09%)
Dec 26, 2025 382.29 382.72 370.54 377.11 148,893 -0.96(-0.25%)
Dec 24, 2025 381.81 381.99 376.86 378.07 67,205 -3.76(-0.98%)
Dec 23, 2025 375.74 383.65 369.69 381.83 209,355 +5.33(+1.42%)
Dec 22, 2025 378.77 385.48 372.43 376.50 336,340 +9.89(+2.70%)
Dec 19, 2025 361.36 379.00 361.31 366.61 465,499 +7.88(+2.20%)
Dec 18, 2025 374.31 379.28 356.26 358.73 283,559 +2.64(+0.74%)
Dec 17, 2025 365.42 374.70 346.30 356.09 484,490 -7.51(-2.07%)
Dec 16, 2025 356.94 367.82 353.58 363.60 266,034 +0.35(+0.10%)
Dec 15, 2025 373.00 377.64 360.49 363.25 326,766 +1.20(+0.33%)
Dec 12, 2025 384.65 386.00 357.31 362.05 506,272 -23.56(-6.11%)
Dec 11, 2025 372.41 387.52 368.28 385.61 517,583 +9.25(+2.46%)
Dec 10, 2025 364.64 381.41 364.64 376.36 350,985 +9.87(+2.69%)
Dec 09, 2025 357.92 372.12 356.67 366.49 290,447 +4.54(+1.25%)
Dec 08, 2025 360.46 366.30 355.68 361.95 296,196 +9.90(+2.81%)
Dec 05, 2025 351.85 357.31 344.47 352.05 474,333 +1.56(+0.45%)
Dec 04, 2025 342.80 367.41 341.58 350.49 675,471 +3.99(+1.15%)
Dec 03, 2025 313.61 349.00 310.52 346.50 744,993 +38.60(+12.54%)
Dec 02, 2025 293.68 310.00 288.89 307.90 382,561 +20.79(+7.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.