NASDAQ 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$65.54$65.00-0.37-0.82
Adobe Inc. (ADBE)$156.59$154.49+0.95-1.34
Akamai Technologies Inc. (AKAM)$46.29$47.34+1.30+2.27
Alexion Pharmaceuticals Inc. (ALXN)$143.00$146.69+1.23+2.58
Alphabet Inc. (GOOG)$934.25$920.29+0.95-1.49
Alphabet Inc. (GOOGL)$947.20$935.29+0.85-1.26
Amazon.com Inc. (AMZN)$974.46$986.79-0.08+1.27
American Airlines Group Inc. (AAL)$44.01$46.00+1.10+4.52
Amgen Inc. (AMGN)$182.54$187.47+0.77+2.70
Analog Devices Inc. (ADI)$80.81$83.84+2.44+3.75
Apple Inc. (AAPL)$160.50$159.88+1.92-0.39
Applied Materials Inc. (AMAT)$44.89$47.14+2.28+5.01
Autodesk Inc. (ADSK)$112.98$114.30+2.12+1.17
Automatic Data Processing Inc. (ADP)$108.83$106.78+1.03-1.88
Baidu Inc. (BIDU)$232.39$235.21+2.50+1.21
BioMarin Pharmaceutical Inc. (BMRN)$90.33$91.91+0.93+1.75
Biogen Inc. (BIIB)$329.60$321.08+0.94-2.58
Booking Holdings Inc. (PCLN)$1,852.06$1,843.20+1.14-0.48
Broadcom Inc. (AVGO)$247.08$250.55+1.01+1.40
CSX Corporation (CSX)$51.46$52.48+0.36+1.98
Celgene Corporation (CELG)$140.56$142.04+1.50+1.05
Cerner Corporation (CERN)$69.61$71.48+0.86+2.69
Charter Communications Inc. (CHTR)$394.93$369.47+0.51-6.45
Check Point Software Technologies Ltd. (CHKP)$113.71$113.000.00-0.62
Cintas Corporation (CTAS)$133.95$134.15+1.63+0.15
Cisco Systems Inc. (CSCO)$31.71$32.44+0.91+2.30
Citrix Systems Inc. (CTXS)$75.90$76.22+0.62+0.42
Cognizant Technology Solutions Corporation (CTSH)$71.72$71.74+2.02+0.03
Comcast Corporation Class A Common Stock (CMCSA)$38.30$36.93+1.19-3.58
Costco Wholesale Corporation (COST)$157.89$162.30+0.41+2.79
Ctrip.com International Ltd. (CTRP)$52.06$52.40+5.13+0.65
DENTSPLY SIRONA Inc. (XRAY)$58.77$59.34+0.90+0.97
DISH Network Corporation (DISH)$55.02$52.95+5.29-3.76
Discovery Inc. (DISCK)$20.21$20.64+1.97+2.13
Discovery Inc. Series A Common Stock (DISCA)$21.40$21.94+2.56+2.52
Dollar Tree Inc. (DLTR)$83.14$83.48-0.29+0.41
Electronic Arts Inc. (EA)$119.88$119.42+3.19-0.38
Expedia Group Inc. (EXPE)$142.43$142.13+0.86-0.21
Express Scripts Holding Company (ESRX)$63.40$62.650.00-1.18
Facebook Inc. (FB)$172.40$171.58+1.15-0.48
Fastenal Company (FAST)$42.93$43.93+1.42+2.33
Fiserv Inc. (FISV)$123.40$124.05+1.41+0.53
Fox Corporation (FOX)$25.56$26.65+1.36+4.26
Gilead Sciences Inc. (GILD)$85.68$82.36+1.00-3.87
Henry Schein Inc. (HSIC)$176.46$82.88+0.58-53.03
Hologic Inc. (HOLX)$39.26$37.72+0.11-3.92
IDEXX Laboratories Inc. (IDXX)$158.20$158.97+0.32+0.49
Illumina Inc. (ILMN)$211.16$210.72+1.96-0.21
Incyte Corporation (INCY)$131.50$119.15+2.41-9.39
Intel Corporation (INTC)$35.49$37.00+2.07+4.25
Intuit Inc. (INTU)$142.43$142.13+0.98-0.21
Intuitive Surgical Inc. (ISRG)$1,043.15$1,038.03+0.07-0.49
J.B. Hunt Transport Services Inc. (JBHT)$102.22$101.57-1.77-0.64
JD.com Inc. (JD)$41.71$44.91+2.43+7.67
Lam Research Corporation (LRCX)$167.51$172.99+1.76+3.27
Liberty Global plc (LBTYK)$31.83$32.13+2.89+0.94
Liberty Global plc Class A Ordinary Shares (LBTYA)$32.81$32.92+1.51+0.34
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$60.60$57.250.00-5.53
Liberty Latin America Ltd. (LILAK)$25.41$24.49-0.47-3.62
Liberty Latin America Ltd. (LILA)$25.63$24.970.00-2.58
Liberty Media Corporation Series A (FWONA)$37.92$38.00-0.85+0.21
Liberty Media Corporation Series C (FWONK)$39.28$38.79-0.10-1.25
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$103.82$105.765-1.38+1.87
Mattel Inc. (MAT)$15.42$15.86+0.46+2.85
Maxim Integrated Products Inc. (MXIM)$46.29$47.00+1.96+1.53
MercadoLibre Inc. (MELI)$265.08$282.71-0.20+6.65
Microchip Technology Incorporated (MCHP)$87.80$89.62+3.03+2.07
Micron Technology Inc. (MU)$32.90$34.65+2.95+5.32
Microsoft Corporation (MSFT)$74.31$75.31+0.41+1.35
Mondelez International Inc. (MDLZ)$40.83$40.86-0.21+0.07
Monster Beverage Corporation (MNST)$56.53$56.18+0.20-0.62
Mylan N.V. (MYL)$32.54$32.03+1.29-1.57
NVIDIA Corporation (NVDA)$165.54$180.11+2.18+8.80
NetEase Inc. (NTES)$275.99$271.07+1.94-1.78
Netflix Inc. (NFLX)$178.10$182.10+1.77+2.25
Norwegian Cruise Line Holdings Ltd. (NCLH)$56.19$56.74+1.57+0.98
O'Reilly Automotive Inc. (ORLY)$199.16$209.86+2.44+5.37
PACCAR Inc. (PCAR)$67.84$69.92+1.20+3.07
PayPal Holdings Inc. (PYPL)$61.73$62.50+0.25+1.25
Paychex Inc. (PAYX)$57.14$57.85+1.10+1.24
QUALCOMM Incorporated (QCOM)$49.94$52.19+1.47+4.51
Qurate Retail Inc. Series A Common Stock (QVCA)$22.81$23.12+2.67+1.36
Regeneron Pharmaceuticals Inc. (REGN)$451.08$433.45+2.44-3.91
Ross Stores Inc. (ROST)$58.60$60.71+0.76+3.60
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$31.27$33.55+3.22+7.29
Shire plc (SHPG)$161.60$158.460.00-1.94
Sirius XM Holdings Inc. (SIRI)$5.52$5.51+1.08-0.18
Skyworks Solutions Inc. (SWKS)$105.70$109.55+2.54+3.64
Starbucks Corporation (SBUX)$53.79$54.670.00+1.64
Symantec Corporation (SYMC)$31.95$33.24+2.39+4.04
T-Mobile US Inc. (TMUS)$63.16$61.17-1.46-3.15
Tesla Inc. (TSLA)$351.35$379.81-0.14+8.10
Texas Instruments Incorporated (TXN)$81.90$84.84+2.17+3.59
The Kraft Heinz Company (KHC)$82.10$81.43+0.60-0.82
Tractor Supply Company (TSCO)$60.57$63.16+2.23+4.28
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$25.94$27.050.00+4.28
Ulta Beauty Inc. (ULTA)$227.87$224.67+1.51-1.40
Verisk Analytics Inc. (VRSK)$82.92$81.03+1.34-2.28
Vertex Pharmaceuticals Incorporated (VRTX)$161.05$153.61+2.05-4.62
Viacom Inc. (VIAB)$27.43$27.67+1.36+0.87
Vodafone Group Plc (VOD)$28.67$28.50-0.31-0.59
Walgreens Boots Alliance Inc. (WBA)$81.65$82.50+0.96+1.04
Western Digital Corporation (WDC)$87.69$88.52+3.58+0.95
Wynn Resorts Limited (WYNN)$146.17$143.22+1.42-2.02
Xilinx Inc. (XLNX)$64.04$68.33+4.63+6.70
eBay Inc. (EBAY)$38.04$38.40+0.05+0.95