Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Onto Innovation Inc (NY: ONTO )

218.81 +5.41 (+2.54%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 214.94 217.45 212.13 213.40 631,884 -3.00(-1.39%)
Jun 21, 2024 219.20 219.75 207.60 216.40 938,602 -5.39(-2.43%)
Jun 20, 2024 230.28 230.99 219.20 221.79 584,741 -7.56(-3.30%)
Jun 18, 2024 222.63 233.04 220.66 229.35 730,451 +6.71(+3.01%)
Jun 17, 2024 220.01 223.20 216.31 222.64 420,529 +3.19(+1.45%)
Jun 14, 2024 218.98 222.18 216.44 219.45 339,306 -4.13(-1.85%)
Jun 13, 2024 225.00 226.26 221.22 223.58 314,837 -1.18(-0.53%)
Jun 12, 2024 223.58 232.02 221.77 224.76 400,054 +6.40(+2.93%)
Jun 11, 2024 217.44 218.51 213.06 218.36 341,416 +0.08(+0.04%)
Jun 10, 2024 213.40 221.00 212.66 218.28 403,633 +1.08(+0.50%)
Jun 07, 2024 217.17 221.54 214.99 217.20 414,461 +0.13(+0.06%)
Jun 06, 2024 221.21 224.77 215.00 217.07 387,511 -4.91(-2.21%)
Jun 05, 2024 214.34 225.00 213.17 221.98 492,250 +13.00(+6.22%)
Jun 04, 2024 212.78 215.21 206.44 208.98 422,293 -6.52(-3.03%)
Jun 03, 2024 220.46 220.46 208.59 215.50 493,706 -1.20(-0.55%)
May 31, 2024 221.60 222.86 209.58 216.70 719,265 -5.88(-2.64%)
May 30, 2024 226.52 226.66 220.72 222.58 437,352 -4.10(-1.81%)
May 29, 2024 225.75 230.50 222.54 226.68 439,303 -3.26(-1.42%)
May 28, 2024 235.51 235.51 226.96 229.94 496,691 -3.20(-1.37%)
May 24, 2024 229.01 235.70 227.61 233.14 261,678 +5.62(+2.47%)
May 23, 2024 235.84 238.13 225.31 227.52 420,673 -1.35(-0.59%)
May 22, 2024 232.49 233.32 227.25 228.87 394,963 -1.71(-0.74%)
May 21, 2024 226.70 231.29 224.37 230.58 241,363 +2.88(+1.26%)
May 20, 2024 224.13 231.70 224.13 227.70 417,842 +4.20(+1.88%)
May 17, 2024 225.63 227.49 220.70 223.50 436,489 -0.47(-0.21%)
May 16, 2024 233.02 235.42 223.25 223.97 507,039 -9.66(-4.13%)
May 15, 2024 230.72 234.71 228.36 233.63 469,386 +5.33(+2.33%)
May 14, 2024 221.51 229.35 219.40 228.30 449,424 +6.68(+3.01%)
May 13, 2024 224.50 227.87 219.85 221.62 548,241 -2.73(-1.22%)
May 10, 2024 227.16 233.84 215.18 224.35 999,137 +15.93(+7.64%)
May 09, 2024 207.93 212.41 207.84 208.42 676,926 +2.27(+1.10%)
May 08, 2024 207.79 209.28 204.49 206.15 379,971 -4.98(-2.36%)
May 07, 2024 208.14 213.47 207.99 211.13 740,275 +2.48(+1.19%)
May 06, 2024 202.42 210.11 202.31 208.65 470,824 +7.85(+3.91%)
May 03, 2024 200.00 204.39 197.27 200.80 636,730 +5.09(+2.60%)
May 02, 2024 188.13 195.77 186.50 195.71 644,260 +10.48(+5.66%)
May 01, 2024 184.00 191.34 179.25 185.23 619,252 -0.26(-0.14%)
Apr 30, 2024 189.00 192.59 185.35 185.49 760,358 -4.73(-2.49%)
Apr 29, 2024 189.15 191.10 187.67 190.22 372,498 +0.45(+0.24%)
Apr 26, 2024 183.65 191.04 180.96 189.77 398,909 +7.44(+4.08%)
Apr 25, 2024 175.56 182.43 173.37 182.33 572,456 +5.57(+3.15%)
Apr 24, 2024 180.12 180.62 174.47 176.76 291,055 +0.66(+0.37%)
Apr 23, 2024 172.64 177.86 171.18 176.10 343,877 +5.33(+3.12%)
Apr 22, 2024 170.15 170.92 167.41 170.77 505,607 +1.38(+0.81%)
Apr 19, 2024 177.11 177.62 166.65 169.39 606,594 -8.24(-4.64%)
Apr 18, 2024 179.79 182.83 176.16 177.63 692,661 -4.31(-2.37%)
Apr 17, 2024 188.31 188.59 180.75 181.94 491,680 -7.78(-4.10%)
Apr 16, 2024 184.13 190.52 182.91 189.72 400,738 +6.65(+3.63%)
Apr 15, 2024 186.00 189.58 181.48 183.07 246,880 -1.05(-0.57%)
Apr 12, 2024 186.58 188.95 182.20 184.12 346,922 -7.23(-3.78%)
Apr 11, 2024 185.10 191.62 183.68 191.35 250,684 +7.02(+3.81%)
Apr 10, 2024 183.67 187.91 180.70 184.33 335,006 -3.47(-1.85%)
Apr 09, 2024 192.37 192.37 185.21 187.80 349,979 -2.08(-1.10%)
Apr 08, 2024 190.31 192.37 188.46 189.88 262,315 +1.29(+0.68%)
Apr 05, 2024 185.58 190.28 184.62 188.59 320,570 +3.96(+2.14%)
Apr 04, 2024 193.11 193.55 183.51 184.63 597,501 -5.09(-2.68%)
Apr 03, 2024 179.78 189.93 179.22 189.72 385,191 +4.75(+2.57%)
Apr 02, 2024 182.22 185.46 180.24 184.97 441,478 -0.33(-0.18%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.