NASDAQ 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$79.24$71.68+0.75-9.54
Adobe Inc. (ADBE)$222.97$225.55+3.74+1.16
Akamai Technologies Inc. (AKAM)$75.87$74.02+0.38-2.44
Alexion Pharmaceuticals Inc. (ALXN)$125.51$126.75+4.09+0.99
Alphabet Inc. (GOOG)$1,163.85$1,135.73+0.82-2.42
Alphabet Inc. (GOOGL)$1,165.05$1,134.42+0.79-2.63
Amazon.com Inc. (AMZN)$1,592.60$1,571.68+0.49-1.31
American Airlines Group Inc. (AAL)$56.26$55.40-3.19-1.53
Amgen Inc. (AMGN)$189.50$188.24+0.72-0.66
Analog Devices Inc. (ADI)$94.74$94.15+1.37-0.62
Apple Inc. (AAPL)$180.29$178.02+0.80-1.26
Applied Materials Inc. (AMAT)$61.91$59.44+1.60-3.99
Autodesk Inc. (ADSK)$139.21$135.75+2.31-2.49
Automatic Data Processing Inc. (ADP)$118.80$117.16+0.81-1.38
Baidu Inc. (BIDU)$264.92$262.39+0.42-0.96
BioMarin Pharmaceutical Inc. (BMRN)$83.61$84.10+1.58+0.59
Biogen Inc. (BIIB)$286.00$287.62+0.46+0.57
Booking Holdings Inc. (PCLN)$2,180.00$2,171.49+1.05-0.39
Broadcom Inc. (AVGO)$260.65$254.87+0.56-2.22
CSX Corporation (CSX)$57.99$56.92+2.15-1.85
Celgene Corporation (CELG)$92.55$89.61+0.31-3.18
Cerner Corporation (CERN)$64.92$61.26+1.06-5.64
Charter Communications Inc. (CHTR)$349.56$342.17+0.26-2.11
Check Point Software Technologies Ltd. (CHKP)$106.03$103.59+0.52-2.30
Cintas Corporation (CTAS)$177.92$173.28-1.05-2.61
Cisco Systems Inc. (CSCO)$45.53$45.01+2.28-1.14
Citrix Systems Inc. (CTXS)$95.52$95.13+0.44-0.41
Cognizant Technology Solutions Corporation (CTSH)$84.62$84.60+2.49-0.02
Comcast Corporation Class A Common Stock (CMCSA)$37.09$35.83+1.25-3.40
Costco Wholesale Corporation (COST)$188.27$185.87+1.40-1.27
Ctrip.com International Ltd. (CTRP)$48.42$49.27-0.41+1.76
DENTSPLY SIRONA Inc. (XRAY)$57.92$56.33-0.55-2.75
DISH Network Corporation (DISH)$40.90$40.76+0.46-0.34
Discovery Inc. (DISCK)$22.54$21.58+1.32-4.26
Discovery Inc. Series A Common Stock (DISCA)$24.45$23.21+1.41-5.07
Dollar Tree Inc. (DLTR)$93.06$95.75+1.30+2.89
Electronic Arts Inc. (EA)$128.56$128.52+0.66-0.03
Expedia Group Inc. (EXPE)$112.77$113.20-0.03+0.38
Express Scripts Holding Company (ESRX)$80.61$76.020.00-5.69
Facebook Inc. (FB)$185.23$185.09+1.09-0.08
Fastenal Company (FAST)$57.89$58.36+2.59+0.81
Fiserv Inc. (FISV)$148.53$148.44+1.88-0.06
Fox Corporation (FOX)$37.25$36.62-1.09-1.69
Gilead Sciences Inc. (GILD)$80.93$79.74+0.45-1.47
Henry Schein Inc. (HSIC)$68.38$68.05-1.55-0.48
Hologic Inc. (HOLX)$39.53$38.46+0.31-2.71
IDEXX Laboratories Inc. (IDXX)$203.44$204.73-0.51+0.63
Illumina Inc. (ILMN)$251.33$253.91+1.88+1.03
Incyte Corporation (INCY)$94.55$90.03+2.00-4.78
Intel Corporation (INTC)$51.86$51.17+0.25-1.33
Intuit Inc. (INTU)$177.43$178.59+1.53+0.65
Intuitive Surgical Inc. (ISRG)$440.53$435.86+2.13-1.06
J.B. Hunt Transport Services Inc. (JBHT)$122.03$120.30+1.53-1.42
JD.com Inc. (JD)$46.02$44.97+1.61-2.28
Lam Research Corporation (LRCX)$225.50$221.92+1.40-1.59
Liberty Global plc (LBTYK)$32.28$32.08-0.15-0.62
Liberty Global plc Class A Ordinary Shares (LBTYA)$33.90$33.16+1.51-2.18
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$53.42$53.420.000.00
Liberty Latin America Ltd. (LILAK)$21.30$21.47-0.47+0.80
Liberty Latin America Ltd. (LILA)$21.36$21.500.00+0.66
Liberty Media Corporation Series A (FWONA)$31.59$30.89-0.85-2.22
Liberty Media Corporation Series C (FWONK)$33.28$32.66+0.37-1.86
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$143.22$142.75-0.03-0.33
Mattel Inc. (MAT)$15.00$13.86-0.79-7.60
Maxim Integrated Products Inc. (MXIM)$64.00$62.62+0.14-2.16
MercadoLibre Inc. (MELI)$414.81$378.44-0.77-8.77
Microchip Technology Incorporated (MCHP)$99.53$98.18+0.98-1.36
Micron Technology Inc. (MU)$56.50$60.58+0.62+7.22
Microsoft Corporation (MSFT)$96.50$94.60+0.93-1.97
Mondelez International Inc. (MDLZ)$44.55$43.19+0.73-3.05
Monster Beverage Corporation (MNST)$57.99$58.64+1.86+1.12
Mylan N.V. (MYL)$42.76$41.73+0.61-2.41
NVIDIA Corporation (NVDA)$247.00$250.48+0.64+1.41
NetEase Inc. (NTES)$312.55$326.94+2.03+4.60
Netflix Inc. (NFLX)$333.56$318.45+0.46-4.53
Norwegian Cruise Line Holdings Ltd. (NCLH)$57.20$56.12-2.50-1.89
O'Reilly Automotive Inc. (ORLY)$250.52$251.16-0.82+0.26
PACCAR Inc. (PCAR)$69.26$67.74+1.45-2.19
PayPal Holdings Inc. (PYPL)$80.75$82.16+1.41+1.75
Paychex Inc. (PAYX)$66.67$66.15+0.48-0.78
QUALCOMM Incorporated (QCOM)$63.05$60.62+1.31-3.85
Qurate Retail Inc. Series A Common Stock (QVCA)$0.00$27.52-1.33N/A
Regeneron Pharmaceuticals Inc. (REGN)$346.00$343.30+3.10-0.78
Ross Stores Inc. (ROST)$76.87$76.75+1.15-0.16
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$60.15$60.09+1.65-0.10
Shire plc (SHPG)$132.95$133.450.00+0.38
Sirius XM Holdings Inc. (SIRI)$6.54$6.48+1.06-0.92
Skyworks Solutions Inc. (SWKS)$114.52$110.63+0.41-3.40
Starbucks Corporation (SBUX)$58.67$59.00+1.05+0.56
Symantec Corporation (SYMC)$27.86$27.37+2.03-1.76
T-Mobile US Inc. (TMUS)$65.51$64.76-0.45-1.14
Tesla Inc. (TSLA)$328.61$321.35-3.01-2.21
Texas Instruments Incorporated (TXN)$112.04$109.97+1.27-1.85
The Kraft Heinz Company (KHC)$67.26$65.36+0.55-2.82
Tractor Supply Company (TSCO)$65.31$64.38+0.50-1.42
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$37.73$37.140.00-1.56
Ulta Beauty Inc. (ULTA)$205.69$221.88+0.14+7.87
Verisk Analytics Inc. (VRSK)$105.82$104.77+0.43-0.99
Vertex Pharmaceuticals Incorporated (VRTX)$176.50$175.66+0.23-0.48
Viacom Inc. (VIAB)$32.80$31.65+0.79-3.51
Vodafone Group Plc (VOD)$29.01$28.50+1.30-1.76
Walgreens Boots Alliance Inc. (WBA)$70.65$67.57-0.04-4.36
Western Digital Corporation (WDC)$100.00$106.45+2.06+6.45
Wynn Resorts Limited (WYNN)$189.21$184.76+0.11-2.35
Xilinx Inc. (XLNX)$76.91$76.03+2.61-1.14
eBay Inc. (EBAY)$44.03$42.46-0.52-3.57