NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$55.00$50.94-1.21-7.38
Adobe Inc. (ADBE)$244.14$238.89+0.48-2.15
Akamai Technologies Inc. (AKAM)$70.71$69.87-2.59-1.19
Alexion Pharmaceuticals Inc. (ALXN)$123.52$118.62+1.87-3.97
Alphabet Inc. (GOOG)$1,061.39$1,061.49+0.64+0.01
Alphabet Inc. (GOOGL)$1,073.13$1,068.27+0.70-0.45
Amazon.com Inc. (AMZN)$1,698.24$1,593.41+0.88-6.17
American Airlines Group Inc. (AAL)$36.31$36.75-0.37+1.21
Amgen Inc. (AMGN)$193.65$194.18+1.31+0.27
Analog Devices Inc. (ADI)$86.40$89.48+1.04+3.56
Apple Inc. (AAPL)$199.00$193.53+0.60-2.75
Applied Materials Inc. (AMAT)$33.73$35.40-1.77+4.95
Autodesk Inc. (ADSK)$134.18$134.04-0.49-0.10
Automatic Data Processing Inc. (ADP)$146.68$146.55+0.24-0.09
Baidu Inc. (BIDU)$183.47$186.95+1.11+1.90
BioMarin Pharmaceutical Inc. (BMRN)$95.36$95.70+4.12+0.36
Biogen Inc. (BIIB)$324.90$324.05+1.81-0.26
Booking Holdings Inc. (PCLN)$1,928.13$1,855.32+0.33-3.78
Broadcom Inc. (AVGO)$231.00$237.61+0.02+2.86
CSX Corporation (CSX)$70.66$72.61-0.61+2.76
Celgene Corporation (CELG)$73.85$69.65+0.82-5.69
Cerner Corporation (CERN)$57.40$57.89-0.79+0.85
Charter Communications Inc. (CHTR)$320.36$328.54+0.51+2.55
Check Point Software Technologies Ltd. (CHKP)$111.87$114.34+0.03+2.21
Cintas Corporation (CTAS)$178.70$183.20-1.73+2.52
Cisco Systems Inc. (CSCO)$47.14$46.35+1.19-1.68
Citrix Systems Inc. (CTXS)$107.00$108.75+0.33+1.64
Cognizant Technology Solutions Corporation (CTSH)$70.05$70.33+1.49+0.40
Comcast Corporation Class A Common Stock (CMCSA)$38.25$38.59+0.59+0.89
Costco Wholesale Corporation (COST)$237.64$231.02+0.49-2.79
Ctrip.com International Ltd. (CTRP)$25.96$26.40+1.17+1.69
DENTSPLY SIRONA Inc. (XRAY)$35.72$37.20-0.19+4.14
DISH Network Corporation (DISH)$31.77$32.85+3.86+3.40
Discovery Inc. (DISCK)$29.82$28.56+1.34-4.23
Discovery Inc. Series A Common Stock (DISCA)$33.15$31.44+1.72-5.16
Dollar Tree Inc. (DLTR)$86.81$84.20-1.98-3.01
Electronic Arts Inc. (EA)$88.60$85.97-0.31-2.97
Expedia Group Inc. (EXPE)$123.87$116.95+0.20-5.59
Express Scripts Holding Company (ESRX)$98.67$97.640.00-1.04
Facebook Inc. (FB)$144.48$139.53+4.24-3.43
Fastenal Company (FAST)$54.81$57.55-0.98+5.00
Fiserv Inc. (FISV)$79.98$80.28-0.26+0.38
Fox Corporation (FOX)$47.75$47.73+2.40-0.04
Gilead Sciences Inc. (GILD)$71.07$69.20+1.12-2.63
Henry Schein Inc. (HSIC)$85.21$86.07+0.20+1.01
Hologic Inc. (HOLX)$41.78$42.11-0.10+0.79
IDEXX Laboratories Inc. (IDXX)$206.24$201.37+0.19-2.36
Illumina Inc. (ILMN)$324.50$319.93+2.07-1.41
Incyte Corporation (INCY)$66.10$66.51+5.31+0.62
Intel Corporation (INTC)$47.71$48.83-0.13+2.35
Intuit Inc. (INTU)$221.48$211.44+0.24-4.53
Intuitive Surgical Inc. (ISRG)$531.30$518.54+2.14-2.40
J.B. Hunt Transport Services Inc. (JBHT)$106.71$107.02-0.86+0.29
JD.com Inc. (JD)$21.92$23.05+1.04+5.16
Lam Research Corporation (LRCX)$145.55$148.00-2.43+1.68
Liberty Global plc (LBTYK)$24.33$23.82-0.23-2.10
Liberty Global plc Class A Ordinary Shares (LBTYA)$25.00$24.31+1.51-2.76
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$0.00$0.000.00N/A
Liberty Latin America Ltd. (LILAK)$19.17$19.09-0.47-0.42
Liberty Latin America Ltd. (LILA)$19.40$19.230.00-0.88
Liberty Media Corporation Series A (FWONA)$31.54$30.37-0.85-3.71
Liberty Media Corporation Series C (FWONK)$32.95$31.63+2.35-4.01
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$116.56$116.89-0.03+0.28
Mattel Inc. (MAT)$13.54$13.73-0.84+1.40
Maxim Integrated Products Inc. (MXIM)$51.15$53.32-0.55+4.24
MercadoLibre Inc. (MELI)$325.69$344.61+0.46+5.81
Microchip Technology Incorporated (MCHP)$71.30$75.61-2.36+6.04
Micron Technology Inc. (MU)$38.24$39.44-0.70+3.14
Microsoft Corporation (MSFT)$109.42$108.29+0.30-1.03
Mondelez International Inc. (MDLZ)$44.07$44.27-0.54+0.45
Monster Beverage Corporation (MNST)$56.56$55.77+0.96-1.40
Mylan N.V. (MYL)$36.94$34.92+1.47-5.47
NVIDIA Corporation (NVDA)$201.98$164.43+0.27-18.59
NetEase Inc. (NTES)$219.95$233.41-0.82+6.12
Netflix Inc. (NFLX)$300.00$286.21+3.21-4.60
Norwegian Cruise Line Holdings Ltd. (NCLH)$48.60$50.43-2.28+3.77
O'Reilly Automotive Inc. (ORLY)$353.60$352.60-1.06-0.28
PACCAR Inc. (PCAR)$58.40$60.77-1.11+4.06
PayPal Holdings Inc. (PYPL)$86.17$85.06+0.83-1.29
Paychex Inc. (PAYX)$68.84$68.85-0.46+0.01
QUALCOMM Incorporated (QCOM)$56.37$55.88+0.57-0.87
Qurate Retail Inc. Series A Common Stock (QVCA)$24.29$23.32+1.09-3.99
Regeneron Pharmaceuticals Inc. (REGN)$355.93$345.33+1.88-2.98
Ross Stores Inc. (ROST)$102.76$95.28+0.47-7.28
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$42.50$43.30+0.23+1.88
Shire plc (SHPG)$181.27$175.590.00-3.13
Sirius XM Holdings Inc. (SIRI)$6.19$6.27+1.26+1.29
Skyworks Solutions Inc. (SWKS)$73.93$72.95+0.89-1.33
Starbucks Corporation (SBUX)$68.44$68.16-1.45-0.41
Symantec Corporation (SYMC)$22.33$23.09+2.07+3.40
T-Mobile US Inc. (TMUS)$68.69$69.14+0.49+0.66
Tesla Inc. (TSLA)$348.37$354.31+4.70+1.71
Texas Instruments Incorporated (TXN)$95.04$97.85-0.55+2.96
The Kraft Heinz Company (KHC)$54.03$52.08-0.46-3.61
Tractor Supply Company (TSCO)$97.04$92.66-1.90-4.51
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$48.16$48.160.000.00
Ulta Beauty Inc. (ULTA)$308.50$313.56-1.25+1.64
Verisk Analytics Inc. (VRSK)$123.41$123.83-0.55+0.34
Vertex Pharmaceuticals Incorporated (VRTX)$180.55$165.11+2.09-8.55
Viacom Inc. (VIAB)$32.21$32.99-0.31+2.42
Vodafone Group Plc (VOD)$18.64$19.60-0.50+5.15
Walgreens Boots Alliance Inc. (WBA)$82.39$82.52+0.46+0.16
Western Digital Corporation (WDC)$45.29$46.60-0.17+2.89
Wynn Resorts Limited (WYNN)$97.79$107.76+0.06+10.20
Xilinx Inc. (XLNX)$84.69$90.54-0.84+6.91
eBay Inc. (EBAY)$29.58$28.12+0.26-4.94