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

Onto Innovation Inc (NY: ONTO )

212.96 +4.89 (+2.35%)
Official Closing Price Updated: 7:00 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 211.09 214.39 206.98 212.96 338,301 +4.89(+2.35%)
Aug 22, 2024 215.77 217.99 207.78 208.07 276,882 -7.68(-3.56%)
Aug 21, 2024 211.02 215.84 209.27 215.75 410,494 +5.70(+2.71%)
Aug 20, 2024 213.97 215.68 209.50 210.05 287,040 -3.92(-1.83%)
Aug 19, 2024 214.75 218.41 207.35 213.97 353,919 +4.83(+2.31%)
Aug 16, 2024 207.56 211.02 206.55 209.14 279,722 -1.74(-0.83%)
Aug 15, 2024 205.06 211.27 203.72 210.88 379,816 +11.77(+5.91%)
Aug 14, 2024 201.48 203.83 196.23 199.11 444,600 -0.68(-0.34%)
Aug 13, 2024 195.20 199.80 193.60 199.79 570,174 +7.46(+3.88%)
Aug 12, 2024 192.07 194.98 187.72 192.33 789,579 -0.61(-0.32%)
Aug 09, 2024 190.00 201.91 190.00 192.94 1,295,522 +15.13(+8.51%)
Aug 08, 2024 170.52 178.44 166.82 177.81 930,504 +13.81(+8.42%)
Aug 07, 2024 173.64 175.91 163.44 164.00 605,691 -4.49(-2.66%)
Aug 06, 2024 167.60 171.08 164.36 168.49 803,024 +2.21(+1.33%)
Aug 05, 2024 146.00 166.57 145.15 166.28 1,375,289 +7.83(+4.94%)
Aug 02, 2024 165.12 167.94 157.21 158.45 1,280,349 -15.22(-8.76%)
Aug 01, 2024 186.41 190.73 169.89 173.67 790,573 -17.63(-9.22%)
Jul 31, 2024 188.57 191.31 183.41 191.30 1,137,012 +13.41(+7.54%)
Jul 30, 2024 189.77 190.50 176.21 177.89 816,008 -11.19(-5.92%)
Jul 29, 2024 191.26 199.07 188.13 189.08 807,955 +0.28(+0.15%)
Jul 26, 2024 194.98 195.43 187.42 188.80 632,788 -0.34(-0.18%)
Jul 25, 2024 196.37 198.91 186.03 189.14 1,034,378 -8.79(-4.44%)
Jul 24, 2024 208.09 210.53 197.04 197.93 640,906 -13.98(-6.60%)
Jul 23, 2024 206.61 213.45 206.61 211.91 457,863 +3.33(+1.60%)
Jul 22, 2024 201.20 209.02 200.92 208.58 395,256 +11.57(+5.87%)
Jul 19, 2024 203.53 204.60 196.50 197.01 483,035 -6.33(-3.11%)
Jul 18, 2024 210.90 211.01 196.76 203.34 969,913 -3.71(-1.79%)
Jul 17, 2024 227.03 229.76 206.94 207.05 1,150,946 -30.99(-13.02%)
Jul 16, 2024 232.12 238.93 229.78 238.04 792,952 +8.87(+3.87%)
Jul 15, 2024 231.78 232.39 226.50 229.17 686,797 -0.11(-0.05%)
Jul 12, 2024 225.82 234.01 222.65 229.28 544,604 +3.78(+1.68%)
Jul 11, 2024 237.37 237.37 225.49 225.50 681,427 -11.16(-4.72%)
Jul 10, 2024 235.52 238.55 232.29 236.66 516,471 +2.22(+0.95%)
Jul 09, 2024 233.30 238.15 232.16 234.44 570,300 +2.02(+0.87%)
Jul 08, 2024 229.72 235.00 229.55 232.42 791,001 +4.03(+1.76%)
Jul 05, 2024 228.22 228.87 224.28 228.39 494,602 +0.61(+0.27%)
Jul 03, 2024 224.80 229.59 223.55 227.78 324,454 +3.83(+1.71%)
Jul 02, 2024 217.36 225.38 217.36 223.95 977,499 +4.96(+2.26%)
Jul 01, 2024 220.44 221.47 211.69 218.99 788,503 -0.57(-0.26%)
Jun 28, 2024 223.64 227.99 218.79 219.56 6,383,531 -0.44(-0.20%)
Jun 27, 2024 216.54 222.32 216.13 220.00 601,943 +4.44(+2.06%)
Jun 26, 2024 218.30 221.96 213.06 215.56 509,661 -3.62(-1.65%)
Jun 25, 2024 215.45 219.42 211.60 219.18 494,345 +5.78(+2.71%)
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%)
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.