NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$47.24$46.54+0.53-1.48
Adobe Inc. (ADBE)$229.95$237.55-0.92+3.31
Akamai Technologies Inc. (AKAM)$59.53$63.10-1.67+6.00
Alexion Pharmaceuticals Inc. (ALXN)$105.65$111.13+2.76+5.19
Alphabet Inc. (GOOG)$1,071.50$1,057.19+0.94-1.34
Alphabet Inc. (GOOGL)$1,080.97$1,064.47+1.09-1.53
Amazon.com Inc. (AMZN)$1,602.31$1,640.56-0.36+2.39
American Airlines Group Inc. (AAL)$31.99$31.80-1.80-0.59
Amgen Inc. (AMGN)$194.76$200.56+1.65+2.98
Analog Devices Inc. (ADI)$82.54$90.06+0.99+9.11
Apple Inc. (AAPL)$148.70$152.29-0.34+2.41
Applied Materials Inc. (AMAT)$33.80$34.78-0.58+2.90
Autodesk Inc. (ADSK)$128.27$136.74+0.85+6.60
Automatic Data Processing Inc. (ADP)$130.99$131.65-0.85+0.50
Baidu Inc. (BIDU)$162.60$166.11-1.18+2.16
BioMarin Pharmaceutical Inc. (BMRN)$87.58$94.46+1.79+7.86
Biogen Inc. (BIIB)$319.28$333.21+1.75+4.36
Booking Holdings Inc. (PCLN)$1,721.74$1,665.89+1.00-3.24
Broadcom Inc. (AVGO)$233.65$250.57-0.87+7.24
CSX Corporation (CSX)$62.43$65.22-0.48+4.47
Celgene Corporation (CELG)$85.13$87.40+0.79+2.67
Cerner Corporation (CERN)$52.05$53.88+0.47+3.52
Charter Communications Inc. (CHTR)$301.13$294.54-1.02-2.19
Check Point Software Technologies Ltd. (CHKP)$104.88$105.39-0.56+0.49
Cintas Corporation (CTAS)$172.49$177.79-0.11+3.07
Cisco Systems Inc. (CSCO)$42.86$43.49-0.66+1.47
Citrix Systems Inc. (CTXS)$103.00$106.14+0.41+3.05
Cognizant Technology Solutions Corporation (CTSH)$63.35$64.92+0.45+2.48
Comcast Corporation Class A Common Stock (CMCSA)$35.63$35.63-0.270.00
Costco Wholesale Corporation (COST)$205.52$210.51-0.46+2.43
Ctrip.com International Ltd. (CTRP)$28.55$29.82-1.18+4.45
DENTSPLY SIRONA Inc. (XRAY)$38.99$40.71+2.52+4.41
DISH Network Corporation (DISH)$28.48$28.15-0.20-1.16
Discovery Inc. (DISCK)$24.31$25.18-0.46+3.58
Discovery Inc. Series A Common Stock (DISCA)$26.09$27.12-0.78+3.95
Dollar Tree Inc. (DLTR)$96.27$97.28+1.26+1.05
Electronic Arts Inc. (EA)$84.89$90.70+2.30+6.84
Expedia Group Inc. (EXPE)$112.92$114.22+0.68+1.15
Express Scripts Holding Company (ESRX)$0.00$0.000.00N/A
Facebook Inc. (FB)$137.56$143.80+0.85+4.54
Fastenal Company (FAST)$51.52$54.84-1.93+6.44
Fiserv Inc. (FISV)$73.15$74.10-0.23+1.30
Fox Corporation (FOX)$47.52$48.40+1.50+1.85
Gilead Sciences Inc. (GILD)$68.10$68.16+1.18+0.09
Henry Schein Inc. (HSIC)$74.16$79.76-1.49+7.55
Hologic Inc. (HOLX)$40.03$42.89-0.28+7.14
IDEXX Laboratories Inc. (IDXX)$187.92$192.91+0.38+2.66
Illumina Inc. (ILMN)$301.84$307.07+0.83+1.73
Incyte Corporation (INCY)$72.93$74.65+2.46+2.36
Intel Corporation (INTC)$47.10$48.93+0.57+3.89
Intuit Inc. (INTU)$195.33$206.15-1.93+5.54
Intuitive Surgical Inc. (ISRG)$472.00$505.32-1.09+7.06
J.B. Hunt Transport Services Inc. (JBHT)$93.14$97.48-2.16+4.66
JD.com Inc. (JD)$22.43$22.88-0.21+2.01
Lam Research Corporation (LRCX)$138.47$144.11-0.51+4.07
Liberty Global plc (LBTYK)$21.76$20.34-0.15-6.53
Liberty Global plc Class A Ordinary Shares (LBTYA)$22.56$20.91+1.51-7.31
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$0.00$0.000.00N/A
Liberty Latin America Ltd. (LILAK)$15.86$15.95-0.47+0.57
Liberty Latin America Ltd. (LILA)$15.81$15.860.00+0.32
Liberty Media Corporation Series A (FWONA)$30.53$31.02-0.85+1.60
Liberty Media Corporation Series C (FWONK)$31.94$32.21+0.26+0.85
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$107.41$106.99-0.03-0.39
Mattel Inc. (MAT)$10.59$12.25-2.83+15.68
Maxim Integrated Products Inc. (MXIM)$49.83$52.86+0.12+6.08
MercadoLibre Inc. (MELI)$315.73$344.95-0.91+9.25
Microchip Technology Incorporated (MCHP)$69.09$77.13-0.56+11.64
Micron Technology Inc. (MU)$33.70$36.01-2.64+6.85
Microsoft Corporation (MSFT)$101.64$102.80+0.01+1.14
Mondelez International Inc. (MDLZ)$40.66$42.23-0.38+3.86
Monster Beverage Corporation (MNST)$49.40$54.37+0.41+10.06
Mylan N.V. (MYL)$28.78$29.55+0.60+2.68
NVIDIA Corporation (NVDA)$138.50$148.83-1.52+7.46
NetEase Inc. (NTES)$235.00$243.42-1.06+3.58
Netflix Inc. (NFLX)$302.10$337.59+1.10+11.75
Norwegian Cruise Line Holdings Ltd. (NCLH)$43.00$46.19-2.25+7.42
O'Reilly Automotive Inc. (ORLY)$341.57$338.73+0.11-0.83
PACCAR Inc. (PCAR)$58.76$59.44-1.23+1.16
PayPal Holdings Inc. (PYPL)$86.42$90.65-2.17+4.89
Paychex Inc. (PAYX)$66.00$67.29-1.19+1.95
QUALCOMM Incorporated (QCOM)$56.39$57.50-0.03+1.97
Qurate Retail Inc. Series A Common Stock (QVCA)$19.88$21.04-1.74+5.84
Regeneron Pharmaceuticals Inc. (REGN)$397.34$408.63-0.07+2.84
Ross Stores Inc. (ROST)$84.75$91.21-0.58+7.62
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$38.37$40.67+0.58+5.99
Shire plc (SHPG)$179.20$179.200.000.00
Sirius XM Holdings Inc. (SIRI)$6.12$6.07-2.44-0.82
Skyworks Solutions Inc. (SWKS)$63.05$70.02-0.82+11.05
Starbucks Corporation (SBUX)$63.35$63.73-1.03+0.60
Symantec Corporation (SYMC)$19.39$19.88+1.36+2.53
T-Mobile US Inc. (TMUS)$67.37$69.00-2.86+2.42
Tesla Inc. (TSLA)$321.72$347.26+1.02+7.94
Texas Instruments Incorporated (TXN)$92.80$98.59-0.35+6.24
The Kraft Heinz Company (KHC)$44.49$45.61+1.12+2.52
Tractor Supply Company (TSCO)$82.24$85.31-0.01+3.73
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$47.95$48.750.00+1.67
Ulta Beauty Inc. (ULTA)$256.97$284.11-0.71+10.56
Verisk Analytics Inc. (VRSK)$109.97$112.01-0.64+1.86
Vertex Pharmaceuticals Incorporated (VRTX)$173.05$188.16+0.99+8.73
Viacom Inc. (VIAB)$26.99$29.44+0.29+9.08
Vodafone Group Plc (VOD)$20.00$19.70-1.04-1.50
Walgreens Boots Alliance Inc. (WBA)$69.15$71.71-0.81+3.70
Western Digital Corporation (WDC)$37.32$40.03+1.01+7.26
Wynn Resorts Limited (WYNN)$107.10$113.55-0.78+6.02
Xilinx Inc. (XLNX)$87.17$90.92-2.28+4.30
eBay Inc. (EBAY)$28.96$30.41+0.33+5.01