NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$50.69$49.88-1.21-1.60
Adobe Inc. (ADBE)$229.19$250.89+0.48+9.47
Akamai Technologies Inc. (AKAM)$68.38$68.75-2.59+0.54
Alexion Pharmaceuticals Inc. (ALXN)$119.90$123.15+1.87+2.71
Alphabet Inc. (GOOG)$1,038.35$1,094.43+0.64+5.40
Alphabet Inc. (GOOGL)$1,044.00$1,109.65+0.70+6.29
Amazon.com Inc. (AMZN)$1,539.00$1,690.17+0.88+9.82
American Airlines Group Inc. (AAL)$38.30$40.16-0.37+4.86
Amgen Inc. (AMGN)$194.94$208.25+1.31+6.83
Analog Devices Inc. (ADI)$90.31$91.92+1.04+1.78
Apple Inc. (AAPL)$174.24$178.58+0.60+2.49
Applied Materials Inc. (AMAT)$35.57$37.28-1.77+4.81
Autodesk Inc. (ADSK)$134.98$144.50-0.49+7.05
Automatic Data Processing Inc. (ADP)$142.83$147.42+0.24+3.21
Baidu Inc. (BIDU)$186.26$188.28+1.11+1.08
BioMarin Pharmaceutical Inc. (BMRN)$94.75$96.03+4.12+1.35
Biogen Inc. (BIIB)$321.70$333.72+1.81+3.74
Booking Holdings Inc. (PCLN)$1,778.09$1,891.88+0.33+6.40
Broadcom Inc. (AVGO)$234.22$237.41+0.02+1.36
CSX Corporation (CSX)$70.37$72.63-0.61+3.21
Celgene Corporation (CELG)$67.41$72.22+0.82+7.14
Cerner Corporation (CERN)$57.37$57.91-0.79+0.94
Charter Communications Inc. (CHTR)$313.54$329.20+0.51+4.99
Check Point Software Technologies Ltd. (CHKP)$110.00$111.81+0.03+1.65
Cintas Corporation (CTAS)$181.85$187.38-1.73+3.04
Cisco Systems Inc. (CSCO)$45.14$47.87+1.19+6.05
Citrix Systems Inc. (CTXS)$108.05$108.97+0.33+0.85
Cognizant Technology Solutions Corporation (CTSH)$68.66$71.23+1.49+3.74
Comcast Corporation Class A Common Stock (CMCSA)$37.78$39.01+0.59+3.26
Costco Wholesale Corporation (COST)$222.85$231.28+0.49+3.78
Ctrip.com International Ltd. (CTRP)$26.71$28.85+1.17+8.01
DENTSPLY SIRONA Inc. (XRAY)$36.86$37.78-0.19+2.50
DISH Network Corporation (DISH)$31.14$32.76+3.86+5.20
Discovery Inc. (DISCK)$27.78$27.93+1.34+0.54
Discovery Inc. Series A Common Stock (DISCA)$30.67$30.72+1.72+0.16
Dollar Tree Inc. (DLTR)$84.94$86.77-1.98+2.15
Electronic Arts Inc. (EA)$83.52$84.07-0.31+0.66
Expedia Group Inc. (EXPE)$115.10$120.79+0.20+4.94
Express Scripts Holding Company (ESRX)$97.45$101.470.00+4.13
Facebook Inc. (FB)$133.00$140.61+4.24+5.72
Fastenal Company (FAST)$56.50$59.26-0.98+4.88
Fiserv Inc. (FISV)$77.62$79.13-0.26+1.95
Fox Corporation (FOX)$48.94$49.03+2.40+0.18
Gilead Sciences Inc. (GILD)$67.37$71.94+1.12+6.78
Henry Schein Inc. (HSIC)$84.94$89.20+0.20+5.02
Hologic Inc. (HOLX)$42.87$44.41-0.10+3.59
IDEXX Laboratories Inc. (IDXX)$194.05$203.76+0.19+5.00
Illumina Inc. (ILMN)$314.24$337.50+2.07+7.40
Incyte Corporation (INCY)$65.50$64.25+5.31-1.91
Intel Corporation (INTC)$47.27$49.31-0.13+4.32
Intuit Inc. (INTU)$202.07$214.53+0.24+6.17
Intuitive Surgical Inc. (ISRG)$495.94$530.87+2.14+7.04
J.B. Hunt Transport Services Inc. (JBHT)$106.36$106.36-0.860.00
JD.com Inc. (JD)$19.76$21.23+1.04+7.44
Lam Research Corporation (LRCX)$146.50$156.96-2.43+7.14
Liberty Global plc (LBTYK)$24.33$24.29-0.23-0.16
Liberty Global plc Class A Ordinary Shares (LBTYA)$24.71$24.83+1.51+0.49
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$0.00$0.000.00N/A
Liberty Latin America Ltd. (LILAK)$17.77$17.81-0.47+0.23
Liberty Latin America Ltd. (LILA)$17.77$17.870.00+0.56
Liberty Media Corporation Series A (FWONA)$28.85$28.82-0.85-0.10
Liberty Media Corporation Series C (FWONK)$29.87$29.82+2.35-0.17
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$118.99$119.73-0.03+0.62
Mattel Inc. (MAT)$13.51$13.90-0.84+2.89
Maxim Integrated Products Inc. (MXIM)$53.58$55.92-0.55+4.37
MercadoLibre Inc. (MELI)$316.79$351.97+0.46+11.11
Microchip Technology Incorporated (MCHP)$75.48$75.00-2.36-0.64
Micron Technology Inc. (MU)$37.75$38.56-0.70+2.15
Microsoft Corporation (MSFT)$104.79$110.89+0.30+5.82
Mondelez International Inc. (MDLZ)$44.34$44.98-0.54+1.44
Monster Beverage Corporation (MNST)$57.50$59.68+0.96+3.79
Mylan N.V. (MYL)$33.79$33.86+1.47+0.21
NVIDIA Corporation (NVDA)$149.89$163.43+0.27+9.03
NetEase Inc. (NTES)$228.53$227.07-0.82-0.64
Netflix Inc. (NFLX)$260.55$286.13+3.21+9.82
Norwegian Cruise Line Holdings Ltd. (NCLH)$51.16$51.32-2.28+0.31
O'Reilly Automotive Inc. (ORLY)$354.52$346.78-1.06-2.18
PACCAR Inc. (PCAR)$60.48$62.22-1.11+2.88
PayPal Holdings Inc. (PYPL)$78.97$85.81+0.83+8.66
Paychex Inc. (PAYX)$68.29$70.76-0.46+3.62
QUALCOMM Incorporated (QCOM)$55.79$58.26+0.57+4.43
Qurate Retail Inc. Series A Common Stock (QVCA)$21.68$22.22+1.09+2.49
Regeneron Pharmaceuticals Inc. (REGN)$343.96$365.65+1.88+6.31
Ross Stores Inc. (ROST)$81.47$87.60+0.47+7.52
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$43.70$43.09+0.23-1.40
Shire plc (SHPG)$177.15$175.580.00-0.89
Sirius XM Holdings Inc. (SIRI)$6.12$6.23+1.26+1.80
Skyworks Solutions Inc. (SWKS)$71.37$72.77+0.89+1.96
Starbucks Corporation (SBUX)$65.98$66.72-1.45+1.12
Symantec Corporation (SYMC)$21.95$22.11+2.07+0.73
T-Mobile US Inc. (TMUS)$67.76$68.45+0.49+1.02
Tesla Inc. (TSLA)$325.00$350.48+4.70+7.84
Texas Instruments Incorporated (TXN)$96.41$99.85-0.55+3.57
The Kraft Heinz Company (KHC)$51.56$51.12-0.46-0.85
Tractor Supply Company (TSCO)$89.73$95.13-1.90+6.02
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$49.26$49.470.00+0.43
Ulta Beauty Inc. (ULTA)$306.99$297.79-1.25-3.00
Verisk Analytics Inc. (VRSK)$121.18$123.32-0.55+1.77
Vertex Pharmaceuticals Incorporated (VRTX)$164.30$180.79+2.09+10.04
Viacom Inc. (VIAB)$31.27$30.86-0.31-1.31
Vodafone Group Plc (VOD)$20.46$21.49-0.50+5.03
Walgreens Boots Alliance Inc. (WBA)$81.44$84.67+0.46+3.97
Western Digital Corporation (WDC)$48.47$45.39-0.17-6.35
Wynn Resorts Limited (WYNN)$108.21$109.40+0.06+1.10
Xilinx Inc. (XLNX)$88.67$92.48-0.84+4.30
eBay Inc. (EBAY)$28.80$29.85+0.26+3.65