Equinix, Inc. (EQIX)     Sec: Technology Ind: InternetSoftware & Services
Peak: -8.88%   12m: 39.34%   6m: 11.78%   ytd: 53.01%   div: 1.82%   beta: 0.566   alpha: 0.104   s: 1.908 (90.28)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12535.63531.24539.01526.8500354,7980.5660.1041.908
2019-11-11530.26535539.36530.2600309,4000.5590.0961.924
2019-11-08523.46530.31535.96522.4600502,4530.5610.0981.943
2019-11-07530.96522.5530.96519.4300323,0950.5670.0981.95
2019-11-06530.07531.88534.06528.1100354,9140.5680.1081.979
2019-11-05542.14527.19542.14523.8400939,7280.570.0971.98
2019-11-04560.67543.2560.8542.3800662,1500.5690.1082.063
2019-11-01565.33562.24567.46557.1400368,7710.5710.1132.135
2019-10-31572.7566.78574.9554.3100663,7970.5770.122.172
2019-10-30570.72571.16576.88566.5700553,7610.5760.1272.205
2019-10-29565.89567.52576.25565.7600274,1480.5790.1082.354
2019-10-28564.23567.13568.56563.1800279,8850.5790.1022.347
2019-10-25562.34565.74566.54553.6600336,3440.5790.1042.354
2019-10-24569.5563.34569.5561.2800290,5590.5790.1052.314
2019-10-23569.69566.62572.61558.9300315,7140.5790.112.296
2019-10-22582.68569.93579.57569.8800250,0240.580.1122.363
2019-10-21576.41577.35578.03572.100200,7080.5790.1192.323
2019-10-18574.82576.41577.17571.4800246,2030.580.1232.356
2019-10-17570.93571.84576.48569.4500198,1000.5810.1192.312
2019-10-16568.16567.89568.9560.8900313,2000.5810.1172.453
2019-10-15570.6571.65574.1756600207,1000.580.1222.456
2019-10-14566.98567.5571.22565.0500181,5000.580.1292.409
2019-10-11576.19566.61576.19565.8700280,1000.5810.1272.445
2019-10-10573.53572.2574.92568.1400230,6000.5860.1372.455
2019-10-09570.91575579.29570.0700274,0000.5870.1392.394
2019-10-08576.17569.5577.77569.3400280,5000.5870.1422.311
2019-10-07577.87577.31580.95575.5500224,8000.5840.1382.389
2019-10-04577.63581.65582.43575.9300295,7000.5840.1382.362
2019-10-03563.16575.75575.76562.7700417,6000.5840.1332.319
2019-10-02568.12561.52571.51555.1800531,3000.5810.1242.31
2019-10-01574.84569.59578.22567.9500313,0000.5790.1252.324
2019-09-30578.72576.8582.23574.2900301,0000.5770.1272.29
2019-09-27581.01576.62583.49573.3300290,5000.5770.1262.295
2019-09-26577.34583.02584.5577.1300270,6000.5740.1352.346
2019-09-25574.56579.25580.3356200381,2000.5740.1322.371
2019-09-24582.21572.04582.95567.1100519,7000.5740.1312.306
2019-09-23575.03581.71609.97569.8300715,3000.5710.1362.354
2019-09-20568.57566.45571.7564.69001,067,3000.5720.1122.246
2019-09-19560.51569.03570.83559.3300470,1000.5710.1222.225
2019-09-18559.5561561.19545.6700359,1000.5720.1142.18
2019-09-17551.47558.91559.99545.200380,4000.5750.1172.197
2019-09-16537.74549.93551.2536.1900297,3000.5740.1092.164
2019-09-13537536.8539.08531.7900329,6000.5810.0922.122
2019-09-12529.99538.88539.68528.500435,4000.5810.0942.12
2019-09-11530.19528.44533.3652600529,9000.5870.0812.075
2019-09-10535.51531.44535.51525.3800496,3000.5890.0792.081
2019-09-09554.1538.21554.31536.7600397,0000.5890.0852.119
2019-09-06552.44554.09560.67551.7100366,9000.590.1022.16
2019-09-05558.76551560547.6900486,5000.590.1042.145
2019-09-04564.9558.49567.89555.0300445,9000.5960.1092.182
2019-09-03555.38565.91566.39554.2100296,6000.60.1172.207
2019-08-30558556.28559.55553.2200288,2000.6030.1092.169
2019-08-29556.71557.72558.8554.9600339,5000.6030.1132.188
2019-08-28558.36553.53559.64551.3800304,0000.6040.1142.194
2019-08-27560.49557.52562.47555.4500590,0000.6050.1172.199
2019-08-26550.03558.68558.7955000203,1000.6060.1152.207
2019-08-23557.41549.42559.32547.1400319,2000.6040.1122.127
2019-08-22551.64554.42558.43547.6200270,5000.6070.1122.137
2019-08-21548.82552.1552.1545.3600198,9000.6070.1132.122
2019-08-20551.24547554.48546.732.460257,6000.6060.1082.134
2019-08-19553.76553.27555.49547.9400279,6000.6040.112.157
2019-08-16544.83549.37551.4542.600575,0000.6060.1062.151
2019-08-15538.9543.92547.72537.1100359,1000.6060.1082.16
2019-08-14542.04537.49546.24534.8200472,9000.6050.1052.129
2019-08-13551.3545.95551.9542.5900452,2000.6060.1032.192
2019-08-12548.1550.85555.07547.1800403,9000.6110.1112.237
2019-08-09547.57549.97551.07544.4100499,1000.6140.112.249
2019-08-08528.95546.81547.57525.1900550,8000.6150.1052.249
2019-08-07515.76530.73532.46509.7200436,6000.6040.0912.194
2019-08-06511.21517.56521.2510.7300366,4000.6040.0832.147
2019-08-05516.27510.41521.35503.8100429,7000.6020.0772.099
2019-08-02523.78521.77530.72518.4500580,3000.6010.0742.136
2019-08-01527.14520.44528.37502.6700720,1000.6010.0782.135
2019-07-31495.46499.88509.03491.7300741,3000.610.0522.016
2019-07-30483.05496.61497.29482.4300464,9000.6140.0531.989
2019-07-29492.79484.43494.76482.100393,8000.6160.0391.941
2019-07-26489.99486.65492.81482.3200523,6000.6160.0421.928
2019-07-25504.76488.31505.26487.8800533,2000.6170.0451.928
2019-07-24505.13506.07508.72502.4800279,5000.6140.062.013
2019-07-23506.18505.08507.64499.6600335,4000.6150.0552.025
2019-07-22503.17504.16506.52501.8500243,8000.6150.0542.045
2019-07-19512.19504.37513.52504.3200305,1000.6160.0552.075
2019-07-18507.27509.9511.19505.9400293,7000.6150.0572.096
2019-07-17516.49509.91516.74506.7600211,9000.6150.0542.119
2019-07-16513.04511.94514.35509.700319,4000.6140.0512.113
2019-07-15519514.7521.28513.3100181,4000.6130.0512.11
2019-07-12522.68515.72524.6514.2200301,7000.6120.0492.119
2019-07-11526.63521.56526.64518.2600292,4000.6130.0532.141
2019-07-10519.83524.83525.08515.8100315,6000.6160.0592.155
2019-07-09515.03519.19519.39514.5400235,3000.6160.0512.122
2019-07-08516.11516.86517.7513.5600196,4000.6160.052.142
2019-07-05514.74515.89518.05508.2700168,0000.6160.0492.113
2019-07-03513.09516.65517.94513.0900180,2000.6160.0482.109
2019-07-02504.13512.66512.99502.8300349,0000.6140.0452.105
2019-07-01506.79502.7507.74495.8300366,8000.6180.0432.056
2019-06-28496.54502.06502.46494.1600551,0000.620.0462.079
2019-06-27489.16495.98496.72489.1600262,5000.620.0422.052
2019-06-26497.82488.11498.87483.4300489,8000.6210.0362.033
2019-06-25506.58497.84510.72497.2200246,0000.6220.0462.079
2019-06-24507.74507.78510.63503.8300285,5000.6190.0522.111
2019-06-21506.79505.84507.12497.300761,6000.620.0552.108
2019-06-20512.76506.12513.6504.4700433,0000.6190.0532.108
2019-06-19500.46508.91511.53499.6700351,9000.6220.0542.141
2019-06-18512.17501514.66500.2300461,3000.6220.0542.094
2019-06-17509509.22512.8507.0400354,2000.6260.0652.149
2019-06-14505.05507.66510.66503.2700318,6000.6260.0652.145
2019-06-13503.2505.05505.78501.0100399,9000.6260.0632.143
2019-06-12503.52501.44506.74500.7500221,5000.6260.0612.164
2019-06-11505.04502.01506.51497.0500303,3000.6260.0612.182
2019-06-10496.93503.78505.06495.400329,4000.6260.0642.186
2019-06-07494.34497.39497.75492.9100262,1000.6250.0612.162
2019-06-06494.62492.47495.72489.1200334,0000.6250.0642.138
2019-06-05482.23493.1493.21480.3200306,8000.6260.0632.163
2019-06-04483.37478.92483.44469.7100494,2000.6230.0552.102
2019-06-03485.45483.43487.45480.0300461,9000.6330.0672.158
2019-05-31483483.64487.02481.5200337,7000.6330.0622.123
2019-05-30480.96485.15485.67480.9600332,6000.6350.0622.145
2019-05-29488.82480.41489.42479.1700278,0000.6350.0652.115
2019-05-28494.6489.06497.99489.0600285,1000.6330.0712.167
2019-05-24496.55494.32497.79493.7600251,6000.6380.0812.196
2019-05-23490.68494.06494.37489.8200467,9000.6380.0832.217
2019-05-22481.7491.8492.43478.3800332,6000.6410.0792.22
2019-05-21475.81482.31483.93475.812.460403,1000.6420.0732.186
2019-05-20483.23475.55483.78475.5400379,4000.6410.0692.169
2019-05-17482.97485.61486.16480.5400289,4000.6410.0712.182
2019-05-16482.88487.07489.29482.3800327,0000.6420.0732.205
2019-05-15479.64481.98483.73478.5300279,1000.6410.0712.176
2019-05-14472.99479.39479.88472.4700419,7000.6410.0762.17
2019-05-13469.05471.7472.64467.9700498,8000.6380.0742.153
2019-05-10471.72475.25477.14470.1200438,2000.640.0682.19
2019-05-09473.23472.05474.76468.500335,8000.640.0712.196
2019-05-08469.06474.42479.03467.1600590,6000.640.0782.236
2019-05-07473.35470.41473.94467.4300523,7000.6410.072.229
2019-05-06467.96473.97476.22467.7600496,5000.6410.0732.237
2019-05-03461.88472.45472.45459.9800420,2000.6410.0722.199
2019-05-02465.52460.58475.37457.5400726,2000.6380.0662.192
2019-05-01449.28445.72455.13445.2500499,0000.6380.0572.093
2019-04-30445.34450.37451.8441.7900408,1000.6380.0572.131
2019-04-29447.26444.53449.65442.0100296,2000.6380.0542.132
2019-04-26449.5448.73449.5436.5200361,0000.6390.0612.222
2019-04-25446.61449.57451.4444300223,8000.6380.0692.222
2019-04-24446.49449.14449.85441.6800268,4000.6380.0712.216
2019-04-23445.17445.92448.51440.2700369,8000.6410.0632.206
2019-04-22441.49442.97444.69438.600445,2000.640.0622.187
2019-04-18445.88442.19445.88440.700452,6000.640.062.186
2019-04-17450.08443.26450.18440.7900342,3000.640.0622.208
2019-04-16457.52448.35457.52447.0300346,9000.6390.072.225
2019-04-15457.91455.62458.66452.9900286,1000.6390.0752.334
2019-04-12453.46458.97459.58449.400369,9000.6370.0752.386
2019-04-11452.64456.28458.51452.6400256,3000.6350.072.388
2019-04-10457.16456.82458.58455.1400304,2000.6350.0692.353
2019-04-09458.78455.73459.81454.7900284,6000.6350.0682.304
2019-04-08462.29458.99463.53455.9300251,0000.6340.0712.313
2019-04-05457.57462.17462.84456.0600284,8000.6320.072.335
2019-04-04458.14457.04460.3455.5200448,9000.6330.0642.286
2019-04-03457.31457.61461.67451.3500531,7000.6320.072.24
2019-04-02453.1456.05457.35450.6800484,0000.6310.0662.216
2019-04-01439.33451.95452.42439.3300376,2000.6310.0672.184
2019-03-29447.17448.84449.53440.7200524,4000.630.0642.177
2019-03-28445.46445.67447.91442.5900415,2000.6320.0672.172
2019-03-27445.2443.81447.24440.7900390,9000.6320.072.197
2019-03-26441.63443.4444.44438.5300379,2000.6320.072.204
2019-03-25447.94441.93449.17441.0400449,5000.6320.0732.174
2019-03-22454.46447.2456.49446.8100644,4000.6310.0792.217
2019-03-21443.66453.92454.04440.2600569,5000.630.0822.264
2019-03-20437.94443.81444.72437.2800590,2000.6260.0742.2
2019-03-19440.78439.32441.9437.700383,3000.6260.0682.184
2019-03-18438.28439.87440.56436.6500370,0000.6270.0732.16
2019-03-15435.72437.4438.53434.15001,207,4000.6270.072.146
2019-03-14435.31436.28438.7432.1400398,4000.6280.0652.144
2019-03-13433.85434.69437.66433.6700588,5000.6370.0732.154
2019-03-12435.56434.32438.34433.9500614,0000.6370.0812.049
2019-03-11426.77434.15434.32426.7700560,4000.6380.0832.053
2019-03-08422.78426.28426.89420.4600581,5000.6330.0841.984
2019-03-07418.71422.68427.27417.1800510,2000.6330.0671.951
2019-03-06422.11420.61423.92418.8400376,5000.6340.0621.937
2019-03-05422.88422.85426.16420.5500420,3000.6350.0691.969
2019-03-04429.32422.91430.01419.200704,3000.6340.0631.981
2019-03-01420.42428.67429.4141600786,5000.6330.0672.03
2019-02-28418.17419.47422.02413.61001,549,8000.6320.0591.975
2019-02-27417.45414.17422.44413.2700525,5000.6330.0531.925
2019-02-26424421.78424.67420.952.460422,3000.640.0721.987
2019-02-25422.48422.46423.46419.0500580,0000.6410.0752.009
2019-02-22421.47422.02423.71417.3100341,7000.6460.0671.991
2019-02-21422.54419.38423.46417.8500397,0000.6430.0641.982
2019-02-20421.91424.97427.0542100598,4000.6420.082.029
2019-02-19415.58424.04426.43412.0400660,5000.6420.081.969
2019-02-15415.06414.98415.64411.0600689,3000.6370.0681.905
2019-02-14405.73414.19416.02393.49001,551,9000.6420.0741.91
2019-02-13381.07385.95392.72380.0400575,5000.6560.0531.77
2019-02-12394.55391.44394.55387.5900346,1000.6530.0651.813
2019-02-11390.91393.99394.75389.6100408,3000.6560.0821.827
2019-02-08382.61389.8389.97381.9900354,6000.6570.0731.813
2019-02-07383.08383.86386.16380.1100402,4000.6740.0421.822
2019-02-06388.99384.17390.93382.4800732,6000.6960.0171.862
2019-02-05391389.77392.93367.0800527,7000.6950.021.919
2019-02-04390.96389.28390.96386.400487,6000.6940.0161.88
2019-02-01387.47390.35390.63384.9300646,1000.6890.0261.946
2019-01-31377.01388.01388.83374.1300591,4000.6890.0251.859
2019-01-30373.52377.19378.95373.3800400,3000.6930.0221.806
2019-01-29372.35373.52374.1368.200352,1000.6930.0221.805
2019-01-28362.35371.38372.22358.3700466,6000.6950.0171.793
2019-01-25366.13363.82367.47359.3600760,6000.70.0081.767
2019-01-24351.92365.63365.91351.9200492,6000.6950.021.744
2019-01-23365.22359.71366.04357.6300667,1000.6990.0181.724
2019-01-22368.97365.37370.08362.6600858,6000.6980.0171.803
2019-01-18377.65368.97377.65368.0700638,1000.6970.0191.821
2019-01-17375.18376.02377.76373.4400490,2000.7040.0191.905
2019-01-16375.41375.31378.34373.7600620,8000.7090.0161.856
2019-01-15373.69377.16377.76372.400721,2000.7110.021.867
2019-01-14364.67370.85371.41364.3600638,2000.7150.0121.839
2019-01-11364.33365.78366.64360.9800433,6000.7170.0061.857
2019-01-10350.89365.04365.57349.64001,033,2000.7170.0081.802
2019-01-09358.16351.89359.54342.94001,024,8000.7080.0081.74
2019-01-08351.98356.36357.66351.9800680,8000.710.0121.734
2019-01-07347.63349.11351.59346.0700730,3000.70.0181.698
2019-01-04342.51348.41351.22341.0900543,7000.7020.0281.762
2019-01-03343.36340.68350.06339.9200779,7000.7060.0241.723
2019-01-02343.97344.68347.33338.3500664,6000.7070.0241.733
2018-12-31346.99347.2347.93342.3200384,4000.7080.0261.716
2018-12-28343.45347.48350.72341.8200569,9000.710.031.774
2018-12-27340.39341.12343.68332.5300569,7000.710.0281.715
2018-12-26335.22343.96343.96330.1900594,8000.7130.0341.718
2018-12-24343.45333.86344.58333.8200339,7000.7160.0321.658
2018-12-21353.17344.98358.15343.32001,277,5000.7080.0371.741
2018-12-20361.83352.76362.21349.9300762,8000.7070.0461.844
2018-12-19364.87362.84368.4361.500795,5000.7020.0521.93
2018-12-18366.21365.33371.33363.8600527,3000.7020.0521.927
2018-12-17381.01363.45381.65362.9600832,6000.7050.0531.934
2018-12-14381.84381.02383.32377.9300505,3000.6860.0592.031
2018-12-13382.4383.4389.24382.3300429,0000.690.062.058
2018-12-12384.37381.23390.47380.8100525,9000.6930.0552.056
2018-12-11382.78383.87385.71381.1700449,4000.6930.0552.075
2018-12-10382.25381.19383.83375.8200403,1000.6930.0552.048
2018-12-07384.85380.59387.35378.1100450,3000.6920.0572.047
2018-12-06376.11386.75386.92372.200663,5000.6920.0562.122
2018-12-04386.77379.23390.56378.0700753,6000.6950.0512.126
2018-12-03381.56385.16385.73379.4200487,5000.7020.0462.195
2018-11-30377.91379.42382.41375.8700786,5000.6990.0452.158
2018-11-29379.68378.27380.3375.6100486,5000.7010.0482.134
2018-11-28376.42378.22379.61374.0100618,4000.7010.0472.135
2018-11-27376.37376.3379.58372.6200334,3000.7070.0532.124
2018-11-26376.63376.36378.15374.500572,1000.7070.0572.097
2018-11-23375.16374.62376.65372.8100193,7000.7090.0532.09
2018-11-21371.9377.07380.25369.0400440,2000.7080.0532.125
2018-11-20378.01370.77380.13368.5500813,4000.7110.0622.086
2018-11-19383.79377.64388.83375.7900438,2000.7090.0562.114
2018-11-16377.35382.72383.51377.1800650,1000.6970.0462.108
2018-11-15378.89379.42381.24371.7400497,0000.6970.0482.041
2018-11-14379.41379.46382.39374.2800438,7000.70.0522.114
2018-11-13382.52377.7382.93377.082.280490,7000.7030.0472.165
2018-11-12376.79381.25383.03376.7900487,7000.7020.0512.224
2018-11-09381.29376.87382.07372.8300741,2000.7130.042.167
2018-11-08392.19381.31392.73380.9800755,8000.7120.0482.211
2018-11-07391.61391.61393.26388.5400533,3000.7070.0632.215
2018-11-06388.35387.73391.45384.9100548,4000.710.0582.142
2018-11-05389.16388.14392.97385.3200709,9000.7110.062.172
2018-11-02384384.2388.94374.46001,086,3000.7110.0542.11
2018-11-01371.85378.58382.61371.0600577,3000.7130.0412.046
2018-10-31376.12370.8376.12368.6400804,1000.7140.0412.066
2018-10-30372.55368.89375.55366.5400851,2000.7130.0482.041
2018-10-29380.06371.94383.53369.3400701,2000.7190.0531.976
2018-10-26400.99377.14401.4375.79001,076,0000.7140.0522
2018-10-25409.86403.33412.2401.4600458,8000.6940.0692.116
2018-10-24402.66408.01411.77402.6600359,2000.7030.0852.109
2018-10-23400.63402.78404.49396.4500401,2000.7260.0682.151
2018-10-22405.9403.09409.06402.3500263,0000.7250.0652.174
2018-10-19403.14405.62410.6403.1400435,7000.7250.0672.187
2018-10-18401.24403.02404.85398.6200356,5000.7250.0682.174
2018-10-17399.62401.83402.75397.7400345,9000.7290.0682.151
2018-10-16390.94399.73400.77389.1900374,4000.7310.0732.172
2018-10-15388.3388.27391.71386.1100305,9000.7270.0722.126
2018-10-12391.14387.64393.82384.6900690,9000.7260.0752.093
2018-10-11401.76388.75402.02386.4900640,2000.730.082.085
2018-10-10407.28401.48410.95401.400579,3000.7220.0912.168
2018-10-09408.78407.85412.97406.2100519,5000.7280.0912.216
2018-10-08407.19410.15413.97406.5500514,4000.7280.0932.243
2018-10-05413.11408.57414.1407.8500670,1000.7230.0812.212
2018-10-04414.62413.6415.85409.7200267,6000.7220.0842.214
2018-10-03422.72416.38427414.8800459,6000.7220.0852.241
2018-10-02423.21422.75423.77419.1300350,0000.7220.0922.156
2018-10-01424.17422.3426.7422.1900407,9000.7220.0952.074
2018-09-28421.13423.81428.06420.1100651,4000.7240.0992.061
2018-09-27415.09421.13423.08414.0600518,4000.7240.0942.04
2018-09-26419.83414.26419.83413.0700579,2000.7310.0812.011
2018-09-25431.69419.77431.69416.8800428,3000.730.0852.064
2018-09-24429.24422.91429.24420.2200453,2000.7330.0762.083
2018-09-21437.11432.42438.41432.3100658,3000.7310.0852.108
2018-09-20433.42435.68437.53432.200388,1000.7320.0862.117
2018-09-19435.11432.99437.87432.0900283,3000.7330.0932.113
2018-09-18438.31435.87440.47435.3100349,1000.7350.0942.178
2018-09-17438.81437.92440.33435.0900509,7000.7360.0982.243
2018-09-14434.04438.74438.93431.2100473,2000.7350.0952.263
2018-09-13432.77434.53436.65430.1800527,2000.7330.0892.198
2018-09-12427.44430.21430.74422.9400412,9000.7320.0882.166
2018-09-11424.42425.54426.07421.4700370,5000.7330.0882.123
2018-09-10422.33424.92428.31420.9800536,1000.7350.0932.145
2018-09-07421.76422.05424.65420.4900318,9000.7290.0982.129
2018-09-06420.93422.6423.54417.1800432,9000.7380.1032.189


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC