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 (%)
Apr 30, 2018 374.46 375.28 371.43 372.97 607,160 -0.32(-0.09%)
Apr 27, 2018 368.95 374.21 367.86 373.29 548,128 +4.49(+1.22%)
Apr 26, 2018 366.04 370.97 363.36 368.80 411,515 +5.20(+1.43%)
Apr 25, 2018 362.16 364.63 360.01 363.59 519,387 +0.60(+0.17%)
Apr 24, 2018 362.52 364.02 361.04 362.99 694,922 +1.73(+0.48%)
Apr 23, 2018 360.40 362.38 359.09 361.26 641,359 +1.35(+0.37%)
Apr 20, 2018 364.47 367.20 359.07 359.91 463,896 -2.93(-0.81%)
Apr 19, 2018 365.64 365.64 359.86 362.85 431,366 -4.26(-1.16%)
Apr 18, 2018 364.76 367.84 362.67 367.11 545,355 +3.92(+1.08%)
Apr 17, 2018 359.90 366.35 357.27 363.19 653,509 +3.76(+1.05%)
Apr 16, 2018 357.04 360.42 355.44 359.44 447,535 +3.61(+1.01%)
Apr 13, 2018 356.35 358.88 354.47 355.83 390,185 +0.22(+0.06%)
Apr 12, 2018 363.64 363.94 355.19 355.61 404,739 -6.90(-1.90%)
Apr 11, 2018 357.41 365.06 356.01 362.50 525,330 +3.00(+0.84%)
Apr 10, 2018 365.48 368.00 356.91 359.50 685,293 -3.53(-0.97%)
Apr 09, 2018 363.49 370.39 361.68 363.02 604,331 +2.24(+0.62%)
Apr 06, 2018 360.78 585,403 -5.81(-1.58%)
Apr 05, 2018 365.72 367.49 362.53 366.59 435,495 +1.42(+0.39%)
Apr 04, 2018 360.03 366.23 358.34 365.17 561,754 +3.00(+0.83%)
Apr 03, 2018 362.62 365.56 358.96 362.17 527,430 +0.04(+0.01%)
Apr 02, 2018 371.49 372.10 357.82 362.12 707,780 -8.50(-2.29%)
Mar 29, 2018 370.62 370.62 370.62 0 +0.99(+0.27%)
Mar 28, 2018 364.65 370.89 364.25 369.63 666,203 +6.33(+1.74%)
Mar 27, 2018 364.08 369.83 358.09 363.30 583,438 +0.24(+0.07%)
Mar 26, 2018 359.72 363.64 358.42 363.06 508,194 +7.03(+1.97%)
Mar 23, 2018 370.27 371.48 355.43 356.03 961,540 -14.09(-3.81%)
Mar 22, 2018 364.17 373.02 361.47 370.12 1,155,084 +5.09(+1.39%)
Mar 21, 2018 368.49 368.71 361.36 365.04 698,134 -3.03(-0.82%)
Mar 20, 2018 364.58 368.69 364.58 368.07 478,533 +3.15(+0.86%)
Mar 19, 2018 368.14 370.65 362.63 364.92 1,066,533 -7.25(-1.95%)
Mar 16, 2018 369.90 373.16 366.73 372.17 1,210,483 +4.13(+1.12%)
Mar 15, 2018 365.69 368.44 364.04 368.04 797,924 +1.35(+0.37%)
Mar 14, 2018 358.88 369.11 358.22 366.69 1,025,696 +7.35(+2.04%)
Mar 13, 2018 352.23 359.82 352.19 359.35 904,436 +8.93(+2.55%)
Mar 12, 2018 352.32 354.44 350.00 350.42 1,226,569 +0.17(+0.05%)
Mar 09, 2018 346.83 350.45 344.66 350.25 515,331 +5.09(+1.47%)
Mar 08, 2018 348.39 348.39 343.35 345.17 619,505 -1.74(-0.50%)
Mar 07, 2018 349.37 346.90 732,644 -0.21(-0.06%)
Mar 06, 2018 343.82 350.13 342.98 347.12 487,982 +2.76(+0.80%)
Mar 05, 2018 328.65 346.56 328.65 344.36 481,305 +5.93(+1.75%)
Mar 02, 2018 341.83 343.04 332.30 338.43 911,646 -3.96(-1.16%)
Mar 01, 2018 348.35 349.83 341.67 342.39 619,457 -5.15(-1.48%)
Feb 28, 2018 351.51 353.17 346.81 347.54 676,600 +0.79(+0.23%)
Feb 27, 2018 350.00 351.57 345.20 346.75 579,613 -2.63(-0.75%)
Feb 26, 2018 351.60 352.26 346.60 349.38 511,471 -0.58(-0.17%)
Feb 23, 2018 345.80 356.75 345.80 349.97 1,166,455 +5.91(+1.72%)
Feb 22, 2018 344.06 974,485 +4.87(+1.44%)
Feb 21, 2018 348.07 348.98 338.89 339.18 1,355,258 -10.15(-2.91%)
Feb 20, 2018 353.13 357.72 349.05 349.33 901,772 -6.05(-1.70%)
Feb 16, 2018 355.38 355.38 355.38 0 -3.53(-0.98%)
Feb 15, 2018 370.10 353.39 358.91 3,197,346 -25.13(-6.54%)
Feb 14, 2018 382.70 384.97 377.96 384.05 997,959 -0.37(-0.10%)
Feb 13, 2018 380.40 385.81 380.14 384.42 1,033,027 +4.23(+1.11%)
Feb 12, 2018 377.68 386.11 366.71 380.19 995,224 +4.97(+1.32%)
Feb 09, 2018 363.05 378.92 360.83 375.21 1,186,429 +13.95(+3.86%)
Feb 08, 2018 376.77 378.91 361.23 361.27 1,095,049 -14.19(-3.78%)
Feb 07, 2018 378.91 386.00 375.21 375.45 481,349 -4.20(-1.11%)
Feb 06, 2018 376.54 382.47 371.16 379.66 823,968 -2.57(-0.67%)
Feb 05, 2018 385.06 389.34 376.26 382.23 659,583 -3.16(-0.82%)
Feb 02, 2018 389.48 393.24 383.77 385.38 604,916 -6.34(-1.62%)
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.