Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Equinix Inc (NQ: EQIX )

908.08 -2.14 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 334.24 335.51 331.87 332.96 385,738 -1.20(-0.36%)
Jan 30, 2017 330.29 334.23 329.42 334.17 361,905 +2.95(+0.89%)
Jan 27, 2017 333.21 333.43 330.39 331.22 408,156 -1.08(-0.33%)
Jan 26, 2017 331.50 335.00 330.86 332.30 586,742 -0.19(-0.06%)
Jan 25, 2017 336.71 337.76 331.37 332.49 691,229 -4.52(-1.34%)
Jan 24, 2017 334.28 337.28 332.17 337.01 464,416 +3.73(+1.12%)
Jan 23, 2017 330.94 335.06 329.88 333.28 616,526 +1.80(+0.54%)
Jan 20, 2017 330.38 331.65 329.14 331.49 459,638 +1.83(+0.56%)
Jan 19, 2017 325.83 330.35 324.62 329.65 726,387 +3.82(+1.17%)
Jan 18, 2017 326.17 327.71 324.38 325.83 408,239 +0.52(+0.16%)
Jan 17, 2017 324.13 327.71 322.86 325.31 419,942 +1.02(+0.31%)
Jan 13, 2017 324.29 324.29 324.29 0 +0.69(+0.21%)
Jan 12, 2017 321.24 324.12 318.97 323.60 524,217 +2.22(+0.69%)
Jan 11, 2017 319.30 324.16 318.88 321.38 633,603 +1.34(+0.42%)
Jan 10, 2017 323.04 323.04 318.29 320.03 520,318 -2.73(-0.85%)
Jan 09, 2017 320.43 324.46 318.43 322.77 657,083 +2.33(+0.73%)
Jan 06, 2017 319.96 322.68 318.18 320.43 529,978 +0.64(+0.20%)
Jan 05, 2017 316.73 320.01 314.11 319.79 569,924 +3.32(+1.05%)
Jan 04, 2017 310.09 317.67 308.85 316.47 745,007 +6.22(+2.00%)
Jan 03, 2017 309.01 311.77 307.19 310.25 475,781 +1.13(+0.37%)
Dec 30, 2016 309.12 309.12 309.12 0 +0.28(+0.09%)
Dec 29, 2016 305.67 310.43 304.35 308.84 430,159 +2.79(+0.91%)
Dec 28, 2016 308.95 310.97 305.68 306.05 340,423 -2.47(-0.80%)
Dec 27, 2016 308.57 311.06 307.13 308.52 340,844 +0.09(+0.03%)
Dec 23, 2016 308.43 308.43 308.43 0 +4.82(+1.59%)
Dec 22, 2016 303.54 304.23 300.97 303.61 726,155 +0.88(+0.29%)
Dec 21, 2016 307.46 308.54 302.50 302.73 689,395 -4.08(-1.33%)
Dec 20, 2016 307.18 309.15 304.99 306.81 593,239 +0.22(+0.07%)
Dec 19, 2016 303.94 307.80 302.27 306.59 580,380 +3.88(+1.28%)
Dec 16, 2016 303.79 307.01 301.90 302.71 1,143,076 +0.16(+0.05%)
Dec 15, 2016 307.26 308.70 301.67 302.55 1,114,462 -4.13(-1.35%)
Dec 14, 2016 312.44 315.08 306.23 306.68 1,009,007 -5.88(-1.88%)
Dec 13, 2016 308.87 319.72 308.87 312.56 912,540 +3.61(+1.17%)
Dec 12, 2016 298.32 310.88 297.13 308.95 1,034,958 +9.68(+3.23%)
Dec 09, 2016 298.43 303.70 297.17 299.28 669,522 -0.37(-0.12%)
Dec 08, 2016 292.74 301.27 292.25 299.65 748,863 +6.45(+2.20%)
Dec 07, 2016 285.59 293.66 283.14 293.20 958,637 +8.23(+2.89%)
Dec 06, 2016 288.54 296.49 284.70 284.97 1,096,971 -2.24(-0.78%)
Dec 05, 2016 287.37 288.63 286.28 287.21 465,691 +1.21(+0.42%)
Dec 02, 2016 283.48 289.81 283.48 286.00 695,141 +1.09(+0.38%)
Dec 01, 2016 292.72 292.72 283.56 284.91 793,576 -8.08(-2.76%)
Nov 30, 2016 296.22 296.79 290.89 292.99 1,067,143 -4.00(-1.35%)
Nov 29, 2016 293.69 300.83 292.38 296.99 499,478 +1.87(+0.63%)
Nov 28, 2016 292.76 297.24 292.76 295.12 487,697 +1.27(+0.43%)
Nov 25, 2016 292.11 295.26 291.18 293.85 272,374 +1.34(+0.46%)
Nov 23, 2016 292.51 292.51 292.51 0 -4.97(-1.67%)
Nov 22, 2016 291.40 298.58 290.20 297.49 608,817 +6.94(+2.39%)
Nov 21, 2016 289.18 291.99 288.38 290.55 440,292 +2.34(+0.81%)
Nov 18, 2016 286.90 290.20 286.40 288.21 618,875 +1.82(+0.63%)
Nov 17, 2016 289.80 291.99 285.71 286.40 514,882 -4.19(-1.44%)
Nov 16, 2016 289.30 290.77 286.08 290.58 554,652 -0.31(-0.11%)
Nov 15, 2016 286.38 297.36 285.59 290.90 1,182,073 +5.31(+1.86%)
Nov 14, 2016 279.84 286.28 272.05 285.59 1,037,283 +5.97(+2.13%)
Nov 11, 2016 284.64 287.73 279.15 279.62 994,037 -4.95(-1.74%)
Nov 10, 2016 298.77 298.77 277.30 284.56 1,884,503 -14.74(-4.92%)
Nov 09, 2016 298.66 301.46 295.15 299.30 937,279 -7.16(-2.34%)
Nov 08, 2016 302.32 308.13 300.87 306.46 830,540 +5.26(+1.75%)
Nov 07, 2016 295.76 301.71 293.96 301.20 884,888 +8.28(+2.82%)
Nov 04, 2016 291.66 293.43 287.20 292.93 1,825,871 +1.56(+0.53%)
Nov 03, 2016 299.07 299.07 290.84 291.37 1,233,753 -6.42(-2.15%)
Nov 02, 2016 299.40 300.84 295.25 297.79 1,074,837 -1.32(-0.44%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.