Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinix Inc (NQ: EQIX )

700.18 +1.48 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Sep 30, 2015 221.27 224.09 220.19 223.69 980,320 +3.62(+1.64%)
Sep 29, 2015 222.13 222.13 219.37 220.07 1,470,135 -1.24(-0.56%)
Sep 28, 2015 228.27 232.86 220.63 221.31 1,173,163 -7.21(-3.15%)
Sep 25, 2015 232.50 233.54 227.12 228.51 1,246,420 -0.30(-0.13%)
Sep 24, 2015 235.40 237.13 228.32 228.82 1,028,473 -7.54(-3.19%)
Sep 23, 2015 235.18 237.11 232.88 236.36 644,747 +0.36(+0.15%)
Sep 22, 2015 233.83 237.16 233.83 236.00 760,762 -2.92(-1.22%)
Sep 21, 2015 235.24 239.28 234.17 238.92 729,227 +5.33(+2.28%)
Sep 18, 2015 233.91 240.92 231.79 233.59 1,796,471 -3.73(-1.57%)
Sep 17, 2015 237.79 240.94 236.02 237.33 1,099,056 -0.41(-0.17%)
Sep 16, 2015 236.87 238.22 234.33 237.74 825,122 +0.43(+0.18%)
Sep 15, 2015 237.88 238.67 235.89 237.31 959,394 +0.29(+0.12%)
Sep 14, 2015 237.16 238.59 234.94 237.02 1,309,469 +0.06(+0.03%)
Sep 11, 2015 232.83 236.96 231.67 236.96 1,339,524 +3.67(+1.57%)
Sep 10, 2015 228.86 235.56 228.37 233.29 1,491,701 +3.39(+1.47%)
Sep 09, 2015 231.02 232.13 229.50 229.91 1,081,123 +1.41(+0.62%)
Sep 08, 2015 221.90 228.88 221.12 228.50 1,038,952 +7.69(+3.48%)
Sep 04, 2015 223.21 220.81 220.81 220.81 1,007,984 -3.73(-1.66%)
Sep 03, 2015 220.50 225.14 220.42 224.54 1,229,536 +3.67(+1.66%)
Sep 02, 2015 216.81 220.89 215.69 220.86 1,282,237 +5.79(+2.69%)
Sep 01, 2015 216.89 218.26 213.07 215.07 1,586,763 -5.65(-2.56%)
Aug 31, 2015 218.88 220.99 216.81 220.72 6,003,194 +0.81(+0.37%)
Aug 28, 2015 216.58 220.91 216.40 219.91 719,379 +2.16(+0.99%)
Aug 27, 2015 214.43 219.42 213.97 217.75 861,304 +4.37(+2.05%)
Aug 26, 2015 210.28 214.20 206.20 213.38 1,316,310 +7.93(+3.86%)
Aug 25, 2015 212.98 215.72 205.25 205.45 1,581,853 -3.62(-1.73%)
Aug 24, 2015 212.72 218.52 205.36 209.07 1,602,214 -11.53(-5.23%)
Aug 21, 2015 225.35 227.48 220.59 220.59 1,564,342 -7.03(-3.09%)
Aug 20, 2015 231.09 231.44 227.59 227.63 699,476 -4.58(-1.97%)
Aug 19, 2015 232.64 234.57 230.89 232.21 607,851 -1.49(-0.64%)
Aug 18, 2015 231.27 233.96 230.48 233.69 498,761 +2.37(+1.02%)
Aug 17, 2015 229.96 231.38 228.55 231.33 497,941 +0.09(+0.04%)
Aug 14, 2015 231.81 233.99 229.20 231.24 1,205,411 +1.76(+0.77%)
Aug 13, 2015 230.89 231.12 226.72 229.47 663,310 +1.53(+0.67%)
Aug 12, 2015 225.58 228.94 223.78 227.94 857,728 +0.75(+0.33%)
Aug 11, 2015 226.38 229.68 225.20 227.20 678,003 -0.54(-0.24%)
Aug 10, 2015 230.01 230.46 226.03 227.73 1,226,643 -0.24(-0.11%)
Aug 07, 2015 227.63 228.26 221.99 227.98 381,316 +0.32(+0.14%)
Aug 06, 2015 228.50 228.51 223.32 227.66 640,511 -0.37(-0.16%)
Aug 05, 2015 228.95 230.59 227.20 228.03 588,004 +0.33(+0.15%)
Aug 04, 2015 229.28 231.12 227.29 227.69 516,442 -2.32(-1.01%)
Aug 03, 2015 227.47 231.13 225.79 230.01 790,456 +3.24(+1.43%)
Jul 31, 2015 230.64 231.03 226.59 226.77 645,164 -2.98(-1.30%)
Jul 30, 2015 228.80 234.26 227.71 229.76 1,010,482 +2.73(+1.20%)
Jul 29, 2015 226.82 228.07 225.12 227.03 878,430 +0.02(+0.01%)
Jul 28, 2015 226.80 228.77 224.02 227.01 1,222,003 +2.08(+0.93%)
Jul 27, 2015 223.47 225.66 220.63 224.93 920,976 +0.47(+0.21%)
Jul 24, 2015 218.15 224.50 217.40 224.46 803,637 +5.42(+2.48%)
Jul 23, 2015 218.98 222.01 217.68 219.03 663,012 -0.13(-0.06%)
Jul 22, 2015 218.35 220.82 217.63 219.16 567,848 +0.58(+0.26%)
Jul 21, 2015 219.72 221.41 218.42 218.59 584,459 -1.14(-0.52%)
Jul 20, 2015 214.60 219.98 213.90 219.72 835,404 +5.48(+2.56%)
Jul 17, 2015 212.76 214.54 211.44 214.24 539,454 +1.12(+0.53%)
Jul 16, 2015 212.59 214.38 211.41 213.12 595,523 +1.89(+0.89%)
Jul 15, 2015 212.29 214.16 210.38 211.24 466,434 -1.03(-0.49%)
Jul 14, 2015 211.48 213.41 210.90 212.27 444,575 +0.92(+0.43%)
Jul 13, 2015 211.54 213.45 210.46 211.35 535,331 +0.94(+0.45%)
Jul 10, 2015 211.43 212.75 209.63 210.41 670,217 +1.71(+0.82%)
Jul 09, 2015 210.29 211.56 208.10 208.70 637,531 +0.27(+0.13%)
Jul 08, 2015 208.96 211.09 208.28 208.43 640,144 -0.94(-0.45%)
Jul 07, 2015 207.75 210.44 205.71 209.37 1,005,500 +1.62(+0.78%)
Jul 06, 2015 205.82 208.32 204.45 207.75 669,083 +0.14(+0.07%)
Jul 02, 2015 208.26 207.61 207.61 207.61 429,851 -0.24(-0.12%)
Jul 01, 2015 207.77 208.27 205.82 207.85 573,563 +1.33(+0.65%)
Jun 30, 2015 204.56 207.47 203.24 206.52 860,392 +2.98(+1.47%)
Jun 29, 2015 208.68 208.96 203.25 203.54 985,047 -6.94(-3.30%)
Jun 26, 2015 208.58 210.50 207.18 210.48 953,159 +1.85(+0.89%)
Jun 25, 2015 208.06 209.35 207.54 208.63 636,313 +0.39(+0.19%)
Jun 24, 2015 210.59 211.47 207.26 208.24 555,460 -2.56(-1.21%)
Jun 23, 2015 211.32 212.24 210.22 210.80 646,280 -0.63(-0.30%)
Jun 22, 2015 214.71 215.45 211.12 211.43 552,276 -2.24(-1.05%)
Jun 19, 2015 212.49 213.99 211.43 213.67 2,590,699 +1.17(+0.55%)
Jun 18, 2015 209.55 212.91 208.22 212.50 1,455,671 +3.44(+1.65%)
Jun 17, 2015 209.73 209.95 207.89 209.06 977,742 +1.16(+0.56%)
Jun 16, 2015 205.54 209.60 205.40 207.90 1,005,576 -0.13(-0.06%)
Jun 15, 2015 209.85 211.93 207.95 208.03 683,710 -3.95(-1.86%)
Jun 12, 2015 211.33 212.87 210.64 211.98 564,487 -0.17(-0.08%)
Jun 11, 2015 212.22 213.44 211.95 212.16 386,197 +0.46(+0.22%)
Jun 10, 2015 210.15 213.17 209.47 211.70 593,797 +2.08(+0.99%)
Jun 09, 2015 212.09 213.69 208.96 209.62 632,622 -2.96(-1.39%)
Jun 08, 2015 214.33 215.31 212.51 212.58 494,797 -1.30(-0.61%)
Jun 05, 2015 213.87 215.47 212.94 213.88 807,149 -0.01(-0.00%)
Jun 04, 2015 215.11 216.68 213.27 213.89 1,128,050 -2.50(-1.16%)
Jun 03, 2015 218.16 218.68 215.98 216.39 1,085,468 -2.28(-1.04%)
Jun 02, 2015 216.83 219.50 216.15 218.68 1,240,511 -0.98(-0.44%)
Jun 01, 2015 222.89 217.96 217.86 219.65 685,730 +1.69(+0.78%)
May 29, 2015 217.93 219.01 215.99 217.96 1,389,064 -0.91(-0.42%)
May 28, 2015 219.28 219.95 217.67 218.87 726,495 -0.67(-0.30%)
May 27, 2015 217.66 219.55 215.50 219.54 479,859 +2.63(+1.21%)
May 26, 2015 215.49 217.37 214.28 216.90 711,262 -1.00(-0.46%)
May 22, 2015 216.88 217.90 217.90 217.90 793,165 -0.18(-0.08%)
May 21, 2015 216.99 218.51 214.01 218.08 2,523,686 -1.37(-0.62%)
May 20, 2015 219.46 219.65 216.43 219.45 1,477,720 +5.06(+2.36%)
May 19, 2015 213.00 214.63 212.19 214.39 464,601 +1.13(+0.53%)
May 18, 2015 211.80 214.74 210.72 213.26 402,245 +1.54(+0.73%)
May 15, 2015 212.72 212.72 211.06 211.72 475,098 -0.82(-0.39%)
May 14, 2015 211.94 213.07 209.88 212.54 503,053 +1.41(+0.67%)
May 13, 2015 211.08 212.67 208.88 211.14 752,825 +0.31(+0.15%)
May 12, 2015 212.25 212.77 209.99 210.83 1,162,617 -3.35(-1.56%)
May 11, 2015 218.13 219.37 214.04 214.18 740,268 -3.67(-1.68%)
May 08, 2015 214.72 219.44 213.10 217.85 1,060,740 +4.82(+2.26%)
May 07, 2015 215.67 219.90 212.38 213.03 1,886,953 +3.03(+1.44%)
May 06, 2015 210.43 210.97 208.18 210.00 991,104 +0.89(+0.43%)
May 05, 2015 209.97 211.28 209.10 209.11 1,203,024 -1.59(-0.75%)
May 04, 2015 211.64 211.64 209.61 210.69 1,241,029 +0.20(+0.10%)
May 01, 2015 210.53 211.40 208.34 210.49 1,414,113 +2.40(+1.15%)
Apr 30, 2015 207.54 213.03 203.02 208.09 2,144,245 +9.05(+4.55%)
Apr 29, 2015 198.75 200.81 197.39 199.04 880,178 -1.28(-0.64%)
Apr 28, 2015 198.52 201.50 198.17 200.32 899,159 +1.24(+0.62%)
Apr 27, 2015 199.19 200.35 197.84 199.08 984,844 -0.99(-0.49%)
Apr 24, 2015 200.54 201.39 199.45 200.07 620,708 -0.70(-0.35%)
Apr 23, 2015 198.40 201.88 197.16 200.77 722,825 +1.75(+0.88%)
Apr 22, 2015 199.10 199.61 197.48 199.02 733,048 +0.81(+0.41%)
Apr 21, 2015 195.62 199.19 194.84 198.21 958,958 +3.18(+1.63%)
Apr 20, 2015 193.51 195.63 192.67 195.03 625,759 +3.03(+1.58%)
Apr 17, 2015 193.72 195.81 189.60 192.00 1,057,762 -4.41(-2.24%)
Apr 16, 2015 195.23 197.54 195.23 196.41 700,357 +0.30(+0.15%)
Apr 15, 2015 197.03 197.54 195.97 196.10 627,134 -0.24(-0.12%)
Apr 14, 2015 194.55 196.79 193.23 196.35 619,456 +1.40(+0.72%)
Apr 13, 2015 194.94 197.02 194.70 194.95 769,031 +0.10(+0.05%)
Apr 10, 2015 195.19 196.15 192.28 194.85 645,327 -0.33(-0.17%)
Apr 09, 2015 194.29 195.38 194.05 195.19 541,272 +0.79(+0.41%)
Apr 08, 2015 191.16 194.87 190.03 194.40 784,268 +3.90(+2.05%)
Apr 07, 2015 191.57 192.86 190.41 190.49 371,168 -0.70(-0.37%)
Apr 06, 2015 189.71 192.32 188.57 191.19 377,567 -0.37(-0.19%)
Apr 02, 2015 189.68 191.56 191.56 191.56 578,301 +1.63(+0.86%)
Apr 01, 2015 189.70 190.22 187.50 189.93 751,831 +0.60(+0.32%)
Mar 31, 2015 189.23 192.32 188.19 189.32 1,123,198 -1.11(-0.58%)
Mar 30, 2015 187.67 190.68 186.44 190.44 795,837 +3.65(+1.96%)
Mar 27, 2015 184.22 187.49 184.22 186.78 637,186 +1.52(+0.82%)
Mar 26, 2015 184.01 186.13 182.96 185.27 683,377 -0.81(-0.44%)
Mar 25, 2015 188.10 188.10 185.13 186.08 772,855 -2.02(-1.07%)
Mar 24, 2015 193.07 194.00 188.02 188.10 795,015 -5.94(-3.06%)
Mar 23, 2015 194.53 195.13 191.72 194.04 973,909 -0.24(-0.13%)
Mar 20, 2015 193.46 199.18 192.79 194.28 16,297,424 +2.48(+1.29%)
Mar 19, 2015 190.76 192.68 190.39 191.80 860,831 -0.50(-0.26%)
Mar 18, 2015 189.71 192.52 187.54 192.30 875,380 +1.83(+0.96%)
Mar 17, 2015 190.84 192.59 189.71 190.47 529,512 -1.53(-0.80%)
Mar 16, 2015 189.06 193.36 189.06 192.00 1,177,455 +4.59(+2.45%)
Mar 13, 2015 187.49 188.99 185.31 187.41 881,999 -0.81(-0.43%)
Mar 12, 2015 185.23 189.36 184.02 188.22 787,385 +3.63(+1.97%)
Mar 11, 2015 185.57 186.03 183.70 184.58 675,648 -0.51(-0.28%)
Mar 10, 2015 186.54 187.01 183.71 185.10 616,641 -2.93(-1.56%)
Mar 09, 2015 190.71 191.23 187.14 188.02 866,148 -3.47(-1.81%)
Mar 06, 2015 189.22 194.09 187.10 191.49 1,624,390 +0.99(+0.52%)
Mar 05, 2015 181.97 191.29 181.62 190.50 1,616,217 +8.51(+4.68%)
Mar 04, 2015 178.66 183.17 179.79 181.99 990,423 +2.20(+1.23%)
Mar 03, 2015 182.13 182.69 178.39 179.79 761,734 -2.05(-1.13%)
Mar 02, 2015 182.88 184.26 179.88 181.84 890,017 -0.44(-0.24%)
Feb 27, 2015 185.29 185.29 181.84 182.27 589,653 -1.81(-0.98%)
Feb 26, 2015 185.69 186.11 183.39 184.08 405,285 -1.62(-0.87%)
Feb 25, 2015 188.94 189.89 185.21 185.70 617,716 -3.07(-1.63%)
Feb 24, 2015 188.79 189.75 187.33 188.77 849,480 -0.64(-0.34%)
Feb 23, 2015 190.45 191.47 187.57 189.41 1,032,397 -1.97(-1.03%)
Feb 20, 2015 183.64 194.17 179.56 191.38 2,014,019 +4.85(+2.60%)
Feb 19, 2015 185.30 187.58 182.56 186.53 785,079 +0.41(+0.22%)
Feb 18, 2015 181.13 186.58 180.88 186.12 889,629 +3.03(+1.66%)
Feb 17, 2015 184.07 185.13 182.26 183.09 613,311 -2.05(-1.11%)
Feb 13, 2015 186.14 185.14 185.14 185.14 476,957 -0.03(-0.02%)
Feb 12, 2015 181.88 186.15 181.07 185.16 663,631 +5.42(+3.01%)
Feb 11, 2015 179.97 180.90 178.57 179.75 591,907 +1.02(+0.57%)
Feb 10, 2015 178.32 180.67 176.64 178.73 523,282 +2.05(+1.16%)
Feb 09, 2015 177.28 178.28 174.40 176.68 866,122 -1.73(-0.97%)
Feb 06, 2015 184.53 184.53 177.52 178.41 541,897 -5.18(-2.82%)
Feb 05, 2015 181.73 183.94 178.97 183.59 598,287 +2.99(+1.66%)
Feb 04, 2015 180.04 182.33 180.01 180.60 518,198 -1.20(-0.66%)
Feb 03, 2015 178.62 181.90 177.66 181.80 684,084 +4.55(+2.57%)
Feb 02, 2015 177.29 178.86 173.91 177.25 837,561 +0.93(+0.53%)
Jan 30, 2015 178.14 179.66 176.05 176.32 479,152 -4.11(-2.28%)
Jan 29, 2015 176.30 180.94 176.12 180.44 531,437 +3.92(+2.22%)
Jan 28, 2015 181.15 181.44 174.88 176.52 989,766 -3.90(-2.16%)
Jan 27, 2015 183.80 186.52 180.17 180.42 598,466 -6.11(-3.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.