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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SiTime Corporation - Common Stock (NQ:SITM)

288.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 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 (%)
Sep 16, 2025 279.85 289.33 279.85 288.61 497,442 +9.48(+3.39%)
Sep 15, 2025 264.28 285.10 262.50 279.13 604,145 +19.13(+7.36%)
Sep 12, 2025 259.31 260.22 255.08 260.00 257,479 +1.43(+0.55%)
Sep 11, 2025 248.59 258.97 248.59 258.57 402,480 +13.00(+5.29%)
Sep 10, 2025 250.00 254.00 243.79 245.57 259,177 -1.65(-0.67%)
Sep 09, 2025 245.77 249.74 243.25 247.22 352,792 +2.65(+1.08%)
Sep 08, 2025 239.48 245.41 236.12 244.57 300,388 +9.80(+4.17%)
Sep 05, 2025 234.22 237.04 229.64 234.77 204,572 +4.27(+1.85%)
Sep 04, 2025 222.77 232.28 222.77 230.50 378,477 +6.01(+2.68%)
Sep 03, 2025 231.40 232.63 222.12 224.49 271,504 -8.34(-3.58%)
Sep 02, 2025 236.59 236.59 229.00 232.83 359,083 -8.84(-3.66%)
Aug 29, 2025 242.66 247.52 238.75 241.67 302,167 -1.30(-0.54%)
Aug 28, 2025 241.26 249.88 238.75 242.97 411,346 +4.22(+1.77%)
Aug 27, 2025 245.00 248.38 238.49 238.75 365,377 -7.19(-2.92%)
Aug 26, 2025 232.60 248.86 232.28 245.94 538,128 +14.31(+6.18%)
Aug 25, 2025 240.00 240.00 231.29 231.63 417,581 -9.35(-3.88%)
Aug 22, 2025 223.50 242.71 221.53 240.98 452,630 +17.09(+7.63%)
Aug 21, 2025 219.06 224.82 217.64 223.89 264,609 +2.29(+1.03%)
Aug 20, 2025 210.22 222.28 204.60 221.60 465,868 +8.83(+4.15%)
Aug 19, 2025 225.19 227.92 212.25 212.77 255,145 -13.94(-6.15%)
Aug 18, 2025 220.66 230.43 220.24 226.71 294,157 +5.27(+2.38%)
Aug 15, 2025 227.01 228.49 214.96 221.44 355,403 -5.30(-2.34%)
Aug 14, 2025 219.67 228.71 213.66 226.74 523,954 +8.50(+3.89%)
Aug 13, 2025 219.60 220.99 214.64 218.24 239,420 +1.58(+0.73%)
Aug 12, 2025 206.24 216.82 204.30 216.66 436,206 +13.60(+6.70%)
Aug 11, 2025 199.34 209.34 199.12 203.06 324,898 +3.49(+1.75%)
Aug 08, 2025 198.05 202.15 195.75 199.57 453,521 +0.77(+0.39%)
Aug 07, 2025 215.99 216.38 192.00 198.80 1,114,363 -11.90(-5.65%)
Aug 06, 2025 193.41 211.37 187.56 210.70 884,241 +12.97(+6.56%)
Aug 05, 2025 201.26 204.71 193.72 197.73 228,569 -2.63(-1.31%)
Aug 04, 2025 196.20 200.36 195.38 200.36 210,917 +7.27(+3.77%)
Aug 01, 2025 191.68 199.31 186.49 193.09 403,869 -9.76(-4.81%)
Jul 31, 2025 194.42 204.51 194.42 202.85 522,701 +7.47(+3.82%)
Jul 30, 2025 195.73 200.92 192.19 195.38 209,574 +1.91(+0.99%)
Jul 29, 2025 198.86 202.59 192.40 193.47 237,931 -1.29(-0.66%)
Jul 28, 2025 198.10 198.16 192.62 194.76 243,197 +4.60(+2.42%)
Jul 25, 2025 194.01 194.17 189.00 190.16 255,035 -3.46(-1.79%)
Jul 24, 2025 196.05 200.00 191.91 193.62 202,372 -4.22(-2.13%)
Jul 23, 2025 197.60 197.84 189.27 197.84 277,413 -0.11(-0.06%)
Jul 22, 2025 209.68 211.49 194.50 197.95 491,985 -12.77(-6.06%)
Jul 21, 2025 217.41 222.37 210.62 210.72 251,356 -4.68(-2.17%)
Jul 18, 2025 214.05 216.03 208.99 215.40 267,922 +6.18(+2.95%)
Jul 17, 2025 207.55 212.90 205.55 209.22 156,036 +3.57(+1.74%)
Jul 16, 2025 204.38 206.42 198.96 205.65 251,160 +1.27(+0.62%)
Jul 15, 2025 209.60 213.62 203.62 204.38 297,754 -1.39(-0.68%)
Jul 14, 2025 205.80 207.79 200.00 205.77 140,376 -0.63(-0.31%)
Jul 11, 2025 207.06 210.56 204.99 206.40 181,462 -3.07(-1.47%)
Jul 10, 2025 211.85 212.00 204.35 209.47 133,560 -1.10(-0.52%)
Jul 09, 2025 207.16 213.00 203.88 210.57 266,682 +2.43(+1.17%)
Jul 08, 2025 205.36 209.10 201.88 208.14 334,956 +5.20(+2.56%)
Jul 07, 2025 208.64 210.56 202.15 202.94 229,994 -9.90(-4.65%)
Jul 03, 2025 209.87 214.13 207.11 212.84 175,189 +3.48(+1.66%)
Jul 02, 2025 207.91 209.81 204.11 209.36 366,006 +3.21(+1.56%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.