NASDAQ 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$71.00$68.04+1.55-4.17
Adobe Inc. (ADBE)$224.48$215.02+0.43-4.21
Akamai Technologies Inc. (AKAM)$73.51$70.19+2.17-4.52
Alexion Pharmaceuticals Inc. (ALXN)$125.38$110.79+1.86-11.64
Alphabet Inc. (GOOG)$1,120.01$1,021.57+1.02-8.79
Alphabet Inc. (GOOGL)$1,117.76$1,026.55+1.04-8.16
Amazon.com Inc. (AMZN)$1,554.53$1,495.56+0.81-3.79
American Airlines Group Inc. (AAL)$55.33$51.01-0.12-7.81
Amgen Inc. (AMGN)$187.29$169.43+1.81-9.54
Analog Devices Inc. (ADI)$93.73$87.70+4.61-6.43
Apple Inc. (AAPL)$177.32$164.94+2.35-6.98
Applied Materials Inc. (AMAT)$58.82$55.38+4.47-5.85
Autodesk Inc. (ADSK)$133.94$128.02+2.87-4.42
Automatic Data Processing Inc. (ADP)$116.10$109.20+1.37-5.94
Baidu Inc. (BIDU)$261.47$230.08+2.29-12.01
BioMarin Pharmaceutical Inc. (BMRN)$83.54$78.84+1.59-5.63
Biogen Inc. (BIIB)$285.83$260.13+0.53-8.99
Booking Holdings Inc. (PCLN)$2,161.62$2,087.01+1.55-3.45
Broadcom Inc. (AVGO)$253.10$242.48+4.54-4.20
CSX Corporation (CSX)$56.58$54.27+1.36-4.08
Celgene Corporation (CELG)$89.14$84.98-0.15-4.67
Cerner Corporation (CERN)$60.86$56.51-1.13-7.15
Charter Communications Inc. (CHTR)$340.69$312.39+0.29-8.31
Check Point Software Technologies Ltd. (CHKP)$103.32$99.36-0.54-3.83
Cintas Corporation (CTAS)$172.97$167.85-0.36-2.96
Cisco Systems Inc. (CSCO)$44.59$42.42+1.17-4.87
Citrix Systems Inc. (CTXS)$94.27$91.60+0.61-2.83
Cognizant Technology Solutions Corporation (CTSH)$84.37$79.26+1.85-6.06
Comcast Corporation Class A Common Stock (CMCSA)$35.60$33.17+1.62-6.83
Costco Wholesale Corporation (COST)$185.63$180.84+0.50-2.58
Ctrip.com International Ltd. (CTRP)$47.67$46.76+6.29-1.91
DENTSPLY SIRONA Inc. (XRAY)$56.32$50.71+0.32-9.96
DISH Network Corporation (DISH)$40.63$36.65+0.28-9.80
Discovery Inc. (DISCK)$21.55$19.43+0.18-9.84
Discovery Inc. Series A Common Stock (DISCA)$23.15$21.08+0.44-8.94
Dollar Tree Inc. (DLTR)$95.31$91.95+1.24-3.53
Electronic Arts Inc. (EA)$127.53$121.44-0.44-4.78
Expedia Group Inc. (EXPE)$112.63$106.11+0.42-5.79
Express Scripts Holding Company (ESRX)$75.78$70.160.00-7.42
Facebook Inc. (FB)$177.01$159.39-0.29-9.95
Fastenal Company (FAST)$57.36$53.85+2.46-6.12
Fiserv Inc. (FISV)$147.80$70.01+0.15-52.63
Fox Corporation (FOX)$36.43$35.45+0.08-2.69
Gilead Sciences Inc. (GILD)$79.31$72.84+1.64-8.16
Henry Schein Inc. (HSIC)$67.96$64.59+0.87-4.96
Hologic Inc. (HOLX)$38.45$37.26+1.07-3.09
IDEXX Laboratories Inc. (IDXX)$203.47$190.31+0.55-6.47
Illumina Inc. (ILMN)$252.50$235.36-0.93-6.79
Incyte Corporation (INCY)$89.50$83.06+3.03-7.20
Intel Corporation (INTC)$50.74$49.36+2.69-2.72
Intuit Inc. (INTU)$177.34$169.87+1.37-4.21
Intuitive Surgical Inc. (ISRG)$433.28$399.15+2.00-7.88
J.B. Hunt Transport Services Inc. (JBHT)$120.15$118.00-0.21-1.79
JD.com Inc. (JD)$44.26$40.87+3.40-7.66
Lam Research Corporation (LRCX)$218.36$202.63+4.60-7.20
Liberty Global plc (LBTYK)$31.79$31.02+2.63-2.42
Liberty Global plc Class A Ordinary Shares (LBTYA)$33.06$32.18+1.51-2.66
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$0.00$0.000.00N/A
Liberty Latin America Ltd. (LILAK)$21.20$21.32-0.47+0.57
Liberty Latin America Ltd. (LILA)$21.22$21.220.000.00
Liberty Media Corporation Series A (FWONA)$30.74$29.01-0.85-5.63
Liberty Media Corporation Series C (FWONK)$32.35$30.53-0.78-5.63
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$139.93$140.02-0.03+0.06
Mattel Inc. (MAT)$13.78$13.23+2.64-3.99
Maxim Integrated Products Inc. (MXIM)$62.01$58.82+3.62-5.14
MercadoLibre Inc. (MELI)$374.74$344.73+0.63-8.01
Microchip Technology Incorporated (MCHP)$97.24$94.01+4.64-3.32
Micron Technology Inc. (MU)$60.36$54.21+5.74-10.19
Microsoft Corporation (MSFT)$93.74$87.18+1.74-7.00
Mondelez International Inc. (MDLZ)$43.08$40.51-0.35-5.97
Monster Beverage Corporation (MNST)$58.42$55.86+0.32-4.38
Mylan N.V. (MYL)$41.55$38.87+2.78-6.45
NVIDIA Corporation (NVDA)$248.18$232.97+5.41-6.13
NetEase Inc. (NTES)$320.07$295.66+0.90-7.63
Netflix Inc. (NFLX)$315.80$300.94+1.85-4.71
Norwegian Cruise Line Holdings Ltd. (NCLH)$56.12$51.40+1.34-8.41
O'Reilly Automotive Inc. (ORLY)$250.16$239.44+0.39-4.29
PACCAR Inc. (PCAR)$65.92$62.94+2.53-4.52
PayPal Holdings Inc. (PYPL)$80.89$76.44-1.01-5.50
Paychex Inc. (PAYX)$65.77$61.73+0.67-6.14
QUALCOMM Incorporated (QCOM)$60.19$53.66+4.12-10.85
Qurate Retail Inc. Series A Common Stock (QVCA)$27.29$25.10-0.31-8.02
Regeneron Pharmaceuticals Inc. (REGN)$343.00$321.29-1.40-6.33
Ross Stores Inc. (ROST)$76.58$74.84+1.15-2.27
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$59.85$56.28+4.12-5.96
Shire plc (SHPG)$132.95$126.500.00-4.85
Sirius XM Holdings Inc. (SIRI)$6.45$6.17+1.24-4.34
Skyworks Solutions Inc. (SWKS)$110.33$101.41+4.53-8.08
Starbucks Corporation (SBUX)$58.70$56.31-0.12-4.07
Symantec Corporation (SYMC)$27.15$25.70+1.06-5.34
T-Mobile US Inc. (TMUS)$64.68$59.74+1.55-7.64
Tesla Inc. (TSLA)$316.50$301.54-0.13-4.73
Texas Instruments Incorporated (TXN)$109.37$101.36+4.05-7.32
The Kraft Heinz Company (KHC)$65.18$60.03+0.33-7.90
Tractor Supply Company (TSCO)$64.19$59.38+0.91-7.49
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$36.95$36.120.00-2.25
Ulta Beauty Inc. (ULTA)$221.75$202.29-0.85-8.78
Verisk Analytics Inc. (VRSK)$104.49$102.11-0.36-2.28
Vertex Pharmaceuticals Incorporated (VRTX)$174.62$160.93+2.39-7.84
Viacom Inc. (VIAB)$31.68$30.14+1.74-4.86
Vodafone Group Plc (VOD)$28.56$27.41+1.44-4.03
Walgreens Boots Alliance Inc. (WBA)$67.47$65.43-0.02-3.02
Western Digital Corporation (WDC)$105.99$92.34+5.07-12.88
Wynn Resorts Limited (WYNN)$183.70$175.88+5.46-4.26
Xilinx Inc. (XLNX)$75.77$71.87+6.94-5.15
eBay Inc. (EBAY)$42.23$39.71+1.69-5.97