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
Overview
News
Currencies
International
Treasuries

Onto Innovation Inc. Common Stock (NY:ONTO)

125.43 +2.36 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 120.12 127.67 120.12 125.43 554,032 +2.36(+1.92%)
Apr 01, 2025 120.23 123.38 118.36 123.07 713,973 +1.73(+1.43%)
Mar 31, 2025 119.00 121.43 116.16 121.34 971,247 -0.73(-0.60%)
Mar 28, 2025 125.60 126.11 120.68 122.07 979,834 -6.35(-4.94%)
Mar 27, 2025 132.02 133.26 127.94 128.42 848,261 -4.66(-3.50%)
Mar 26, 2025 137.50 139.67 131.85 133.08 749,422 -5.68(-4.09%)
Mar 25, 2025 140.12 141.66 137.55 138.76 603,372 -2.16(-1.53%)
Mar 24, 2025 138.96 142.26 138.11 140.92 661,481 +5.33(+3.93%)
Mar 21, 2025 136.08 136.83 132.42 135.59 1,002,548 -2.06(-1.50%)
Mar 20, 2025 135.67 139.93 135.67 137.65 501,803 +0.03(+0.02%)
Mar 19, 2025 136.16 140.05 134.13 137.62 556,283 +2.62(+1.94%)
Mar 18, 2025 136.68 136.68 132.61 135.00 529,622 -3.09(-2.24%)
Mar 17, 2025 137.08 139.72 136.10 138.09 586,840 -0.60(-0.43%)
Mar 14, 2025 136.81 141.27 136.81 138.69 1,053,058 +4.02(+2.99%)
Mar 13, 2025 132.58 135.28 130.65 134.67 1,274,323 +0.68(+0.51%)
Mar 12, 2025 129.22 135.38 128.98 133.99 1,249,075 +9.42(+7.56%)
Mar 11, 2025 124.35 127.81 121.47 124.57 1,024,971 +1.07(+0.87%)
Mar 10, 2025 129.57 129.95 122.48 123.50 1,573,456 -9.32(-7.02%)
Mar 07, 2025 134.25 135.18 127.54 132.82 1,311,112 -1.43(-1.07%)
Mar 06, 2025 134.96 139.32 132.49 134.25 1,236,437 -5.92(-4.22%)
Mar 05, 2025 137.09 140.30 135.05 140.17 1,076,956 +4.76(+3.52%)
Mar 04, 2025 134.47 139.49 129.53 135.41 1,529,265 -0.60(-0.44%)
Mar 03, 2025 148.50 148.50 133.19 136.01 1,209,499 -9.65(-6.63%)
Feb 28, 2025 145.50 148.47 141.50 145.66 1,399,844 +0.09(+0.06%)
Feb 27, 2025 155.06 155.83 145.15 145.57 1,442,166 -8.72(-5.65%)
Feb 26, 2025 154.45 158.22 153.36 154.29 926,372 +3.32(+2.20%)
Feb 25, 2025 156.55 158.11 150.07 150.97 1,243,519 -6.95(-4.40%)
Feb 24, 2025 161.03 161.64 156.90 157.92 1,075,127 -1.54(-0.97%)
Feb 21, 2025 168.49 169.00 159.10 159.46 1,021,153 -7.69(-4.60%)
Feb 20, 2025 170.00 171.96 166.97 167.15 764,695 -3.77(-2.21%)
Feb 19, 2025 172.36 172.99 169.81 170.92 720,896 -1.82(-1.05%)
Feb 18, 2025 178.82 180.00 172.73 172.74 1,145,449 -3.81(-2.16%)
Feb 14, 2025 171.46 177.06 170.81 176.55 1,079,870 +2.70(+1.55%)
Feb 13, 2025 169.58 173.90 168.44 173.85 1,157,533 +5.22(+3.10%)
Feb 12, 2025 173.18 174.56 168.43 168.63 1,503,455 -7.35(-4.18%)
Feb 11, 2025 182.96 184.08 175.92 175.98 938,739 -7.30(-3.98%)
Feb 10, 2025 186.96 191.08 180.53 183.28 1,202,241 -3.68(-1.97%)
Feb 07, 2025 197.75 198.88 181.47 186.96 2,199,936 -23.63(-11.22%)
Feb 06, 2025 208.09 212.52 206.08 210.59 1,404,411 +0.89(+0.42%)
Feb 05, 2025 199.66 211.19 198.54 209.70 715,383 +9.15(+4.56%)
Feb 04, 2025 198.94 203.45 198.38 200.55 716,126 +1.35(+0.68%)
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 and Conditions.
 
 
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.