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 (%)
Sep 30, 2016 309.92 312.65 307.35 309.87 704,522 +0.26(+0.08%)
Sep 29, 2016 309.90 312.17 307.83 309.61 471,869 -2.09(-0.67%)
Sep 28, 2016 312.97 313.07 310.06 311.70 553,289 +0.10(+0.03%)
Sep 27, 2016 313.67 313.67 310.76 311.60 443,044 -0.12(-0.04%)
Sep 26, 2016 308.01 312.28 307.45 311.72 417,758 +2.25(+0.73%)
Sep 23, 2016 309.42 310.63 305.81 309.47 485,657 -0.52(-0.17%)
Sep 22, 2016 309.27 311.21 308.47 309.98 541,002 +2.98(+0.97%)
Sep 21, 2016 305.64 307.35 299.42 307.00 1,207,504 +1.64(+0.54%)
Sep 20, 2016 316.10 317.65 300.71 305.36 1,680,430 -10.08(-3.20%)
Sep 19, 2016 310.04 315.50 308.97 315.44 597,782 +7.33(+2.38%)
Sep 16, 2016 309.50 310.95 306.54 308.12 1,221,186 -3.08(-0.99%)
Sep 15, 2016 304.46 311.83 303.21 311.20 583,083 +5.59(+1.83%)
Sep 14, 2016 306.37 309.41 304.78 305.61 567,670 -1.39(-0.45%)
Sep 13, 2016 312.25 313.89 306.65 307.00 726,473 -7.82(-2.48%)
Sep 12, 2016 312.26 316.45 311.64 314.82 833,227 +2.77(+0.89%)
Sep 09, 2016 319.52 320.42 311.87 312.05 850,855 -8.82(-2.75%)
Sep 08, 2016 324.44 326.20 320.72 320.86 907,890 -4.45(-1.37%)
Sep 07, 2016 325.18 325.93 323.67 325.31 674,595 +0.20(+0.06%)
Sep 06, 2016 321.95 325.70 319.80 325.11 1,012,435 +5.60(+1.75%)
Sep 02, 2016 316.05 319.51 319.51 319.51 746,259 +4.04(+1.28%)
Sep 01, 2016 316.89 317.97 313.97 315.47 525,807 -1.63(-0.51%)
Aug 31, 2016 316.30 319.04 315.65 317.10 664,433 +0.50(+0.16%)
Aug 30, 2016 316.70 317.60 313.80 316.60 549,155 -0.23(-0.07%)
Aug 29, 2016 314.75 318.17 314.10 316.83 508,652 +3.11(+0.99%)
Aug 26, 2016 313.47 316.84 311.45 313.72 697,182 +0.64(+0.20%)
Aug 25, 2016 313.61 315.49 311.83 313.08 397,951 -0.68(-0.22%)
Aug 24, 2016 316.22 317.84 313.00 313.76 575,964 -2.90(-0.92%)
Aug 23, 2016 317.42 318.26 315.72 316.66 376,812 +1.01(+0.32%)
Aug 22, 2016 315.86 317.06 313.11 315.65 437,480 +2.07(+0.66%)
Aug 19, 2016 311.19 314.59 309.40 313.58 436,282 +2.00(+0.64%)
Aug 18, 2016 313.82 316.44 311.37 311.58 571,107 -2.59(-0.83%)
Aug 17, 2016 314.92 314.92 310.46 314.17 652,676 -0.07(-0.02%)
Aug 16, 2016 317.02 318.00 313.93 314.24 465,686 -3.64(-1.14%)
Aug 15, 2016 315.68 319.07 315.45 317.88 384,482 +1.96(+0.62%)
Aug 12, 2016 313.84 317.55 313.07 315.92 399,718 +1.10(+0.35%)
Aug 11, 2016 314.61 316.12 310.53 314.81 612,323 -0.07(-0.02%)
Aug 10, 2016 314.61 316.91 313.00 314.88 374,148 +0.51(+0.16%)
Aug 09, 2016 311.73 316.66 311.32 314.37 573,287 +2.51(+0.80%)
Aug 08, 2016 312.37 312.86 309.22 311.86 833,357 -1.03(-0.33%)
Aug 05, 2016 318.41 319.93 312.66 312.88 773,203 -5.05(-1.59%)
Aug 04, 2016 319.19 320.32 313.32 317.94 1,043,791 +0.91(+0.29%)
Aug 03, 2016 318.65 321.61 315.56 317.03 867,452 -2.67(-0.84%)
Aug 02, 2016 324.63 325.30 317.95 319.70 632,040 -4.72(-1.45%)
Aug 01, 2016 320.10 324.69 319.26 324.42 507,345 +5.22(+1.64%)
Jul 29, 2016 325.30 326.03 319.13 319.19 709,593 -6.25(-1.92%)
Jul 28, 2016 320.16 325.97 319.54 325.44 509,233 +5.50(+1.72%)
Jul 27, 2016 322.92 323.13 318.30 319.94 404,684 -3.17(-0.98%)
Jul 26, 2016 322.90 324.63 316.74 323.11 332,838 +0.95(+0.30%)
Jul 25, 2016 322.88 323.67 318.97 322.16 316,835 -0.45(-0.14%)
Jul 22, 2016 319.73 324.43 319.19 322.61 697,812 +3.68(+1.15%)
Jul 21, 2016 323.87 324.21 317.04 318.93 668,126 -5.90(-1.82%)
Jul 20, 2016 325.98 326.93 324.39 324.83 459,227 -0.48(-0.15%)
Jul 19, 2016 324.63 326.51 324.00 325.31 583,943 -0.33(-0.10%)
Jul 18, 2016 326.11 326.59 323.71 325.64 394,419 +0.37(+0.11%)
Jul 15, 2016 326.99 326.99 323.05 325.27 891,522 -3.29(-1.00%)
Jul 14, 2016 332.39 333.86 326.48 328.56 458,854 -2.48(-0.75%)
Jul 13, 2016 333.07 333.35 329.36 331.04 376,157 -0.42(-0.13%)
Jul 12, 2016 333.63 334.19 328.27 331.46 521,209 -1.33(-0.40%)
Jul 11, 2016 333.87 334.77 329.78 332.79 387,248 -0.60(-0.18%)
Jul 08, 2016 329.28 334.29 327.59 333.39 467,283 +5.80(+1.77%)
Jul 07, 2016 331.58 332.00 326.91 327.59 451,118 -2.96(-0.90%)
Jul 05, 2016 330.43 332.47 328.47 330.55 547,877 -0.63(-0.19%)
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.