NASDAQ 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$73.88$81.27+2.53+10.00
Adobe Inc. (ADBE)$264.27$274.69+1.68+3.94
Akamai Technologies Inc. (AKAM)$75.84$75.80+1.93-0.05
Alexion Pharmaceuticals Inc. (ALXN)$118.00$118.20+1.66+0.17
Alphabet Inc. (GOOG)$1,172.19$1,172.53+0.89+0.03
Alphabet Inc. (GOOGL)$1,184.20$1,177.98+0.85-0.53
Amazon.com Inc. (AMZN)$1,971.00$1,970.19+0.93-0.04
American Airlines Group Inc. (AAL)$38.66$39.74+1.50+2.79
Amgen Inc. (AMGN)$197.36$200.58+2.36+1.63
Analog Devices Inc. (ADI)$94.56$92.53+1.91-2.15
Apple Inc. (AAPL)$220.95$223.84+2.36+1.31
Applied Materials Inc. (AMAT)$40.10$39.10-1.12-2.49
Autodesk Inc. (ADSK)$149.96$151.35+0.85+0.93
Automatic Data Processing Inc. (ADP)$147.43$147.46+1.18+0.02
Baidu Inc. (BIDU)$215.87$220.03+2.49+1.93
BioMarin Pharmaceutical Inc. (BMRN)$98.39$99.41+6.65+1.04
Biogen Inc. (BIIB)$342.69$338.68+1.78-1.17
Booking Holdings Inc. (PCLN)$1,915.07$1,916.27+0.92+0.06
Broadcom Inc. (AVGO)$234.66$236.34+1.91+0.72
CSX Corporation (CSX)$74.08$73.48+1.06-0.81
Celgene Corporation (CELG)$91.00$87.17+1.53-4.21
Cerner Corporation (CERN)$64.20$64.94+2.02+1.15
Charter Communications Inc. (CHTR)$307.50$318.13+0.94+3.46
Check Point Software Technologies Ltd. (CHKP)$115.75$120.50+0.45+4.10
Cintas Corporation (CTAS)$216.39$214.48+1.68-0.88
Cisco Systems Inc. (CSCO)$47.30$47.40+1.54+0.21
Citrix Systems Inc. (CTXS)$111.56$112.32+1.02+0.68
Cognizant Technology Solutions Corporation (CTSH)$75.91$76.28+1.06+0.49
Comcast Corporation Class A Common Stock (CMCSA)$36.40$36.96+1.96+1.54
Costco Wholesale Corporation (COST)$243.00$235.38+0.95-3.14
Ctrip.com International Ltd. (CTRP)$37.53$38.04+3.62+1.36
DENTSPLY SIRONA Inc. (XRAY)$38.74$38.42+0.11-0.83
DISH Network Corporation (DISH)$35.43$36.38+0.28+2.68
Discovery Inc. (DISCK)$25.81$29.55+3.04+14.49
Discovery Inc. Series A Common Stock (DISCA)$28.05$32.18+0.03+14.72
Dollar Tree Inc. (DLTR)$82.42$84.57+0.61+2.61
Electronic Arts Inc. (EA)$115.25$114.27+1.91-0.85
Expedia Group Inc. (EXPE)$129.14$129.74+1.42+0.46
Express Scripts Holding Company (ESRX)$90.72$91.820.00+1.21
Facebook Inc. (FB)$163.51$162.32+0.61-0.73
Fastenal Company (FAST)$57.41$57.76+2.39+0.61
Fiserv Inc. (FISV)$80.19$81.34+1.68+1.43
Fox Corporation (FOX)$44.82$44.42+0.61-0.89
Gilead Sciences Inc. (GILD)$72.58$73.38+0.43+1.10
Henry Schein Inc. (HSIC)$80.45$83.39+0.34+3.65
Hologic Inc. (HOLX)$38.64$39.64+1.26+2.59
IDEXX Laboratories Inc. (IDXX)$244.50$247.94+0.86+1.41
Illumina Inc. (ILMN)$346.80$353.12+0.49+1.82
Incyte Corporation (INCY)$69.57$68.09+3.11-2.13
Intel Corporation (INTC)$46.56$45.54+1.75-2.19
Intuit Inc. (INTU)$220.62$227.54+0.94+3.14
Intuitive Surgical Inc. (ISRG)$540.32$568.36-0.88+5.19
J.B. Hunt Transport Services Inc. (JBHT)$123.78$124.56+2.79+0.63
JD.com Inc. (JD)$26.75$27.11+3.75+1.35
Lam Research Corporation (LRCX)$161.43$153.46+3.11-4.94
Liberty Global plc (LBTYK)$25.87$27.23-0.27+5.26
Liberty Global plc Class A Ordinary Shares (LBTYA)$26.85$28.20+1.51+5.03
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$0.00$0.000.00N/A
Liberty Latin America Ltd. (LILAK)$20.05$20.04-0.47-0.05
Liberty Latin America Ltd. (LILA)$20.19$20.200.00+0.05
Liberty Media Corporation Series A (FWONA)$33.39$34.32-0.85+2.79
Liberty Media Corporation Series C (FWONK)$35.26$35.91+0.84+1.84
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$127.08$127.08-0.030.00
Mattel Inc. (MAT)$15.69$16.35-0.09+4.21
Maxim Integrated Products Inc. (MXIM)$59.21$57.91+3.15-2.20
MercadoLibre Inc. (MELI)$327.72$325.04+1.84-0.82
Microchip Technology Incorporated (MCHP)$83.67$83.60+1.77-0.08
Micron Technology Inc. (MU)$45.25$44.30+3.10-2.10
Microsoft Corporation (MSFT)$108.84$113.37+1.83+4.16
Mondelez International Inc. (MDLZ)$42.59$43.80+1.41+2.84
Monster Beverage Corporation (MNST)$60.58$59.53+0.40-1.73
Mylan N.V. (MYL)$38.42$37.48+5.22-2.45
NVIDIA Corporation (NVDA)$272.77$276.43+7.25+1.34
NetEase Inc. (NTES)$191.00$201.93+1.48+5.72
Netflix Inc. (NFLX)$352.27$364.56+2.38+3.49
Norwegian Cruise Line Holdings Ltd. (NCLH)$53.72$55.47+2.79+3.26
O'Reilly Automotive Inc. (ORLY)$348.07$338.73+1.65-2.68
PACCAR Inc. (PCAR)$69.44$70.34+1.22+1.30
PayPal Holdings Inc. (PYPL)$89.43$90.78+1.15+1.51
Paychex Inc. (PAYX)$74.92$74.38+1.72-0.72
QUALCOMM Incorporated (QCOM)$70.67$75.09+2.98+6.25
Qurate Retail Inc. Series A Common Stock (QVCA)$20.99$22.16+0.26+5.57
Regeneron Pharmaceuticals Inc. (REGN)$396.25$392.17+1.28-1.03
Ross Stores Inc. (ROST)$96.99$96.79+1.75-0.21
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$50.12$48.29+3.25-3.65
Shire plc (SHPG)$166.77$177.300.00+6.31
Sirius XM Holdings Inc. (SIRI)$7.00$7.13+1.84+1.86
Skyworks Solutions Inc. (SWKS)$87.55$87.73+1.47+0.21
Starbucks Corporation (SBUX)$54.94$54.75+1.04-0.35
Symantec Corporation (SYMC)$19.93$20.03+1.60+0.50
T-Mobile US Inc. (TMUS)$64.98$68.25+0.62+5.03
Tesla Inc. (TSLA)$273.26$295.20+1.99+8.03
Texas Instruments Incorporated (TXN)$109.17$105.36+2.48-3.49
The Kraft Heinz Company (KHC)$56.90$58.97+1.40+3.64
Tractor Supply Company (TSCO)$89.12$87.41+1.20-1.92
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$45.44$44.810.00-1.39
Ulta Beauty Inc. (ULTA)$287.06$279.10+0.50-2.77
Verisk Analytics Inc. (VRSK)$121.00$121.63+1.10+0.52
Vertex Pharmaceuticals Incorporated (VRTX)$180.00$179.01+2.11-0.55
Viacom Inc. (VIAB)$29.35$29.85+0.27+1.70
Vodafone Group Plc (VOD)$21.88$22.23+2.52+1.60
Walgreens Boots Alliance Inc. (WBA)$68.55$70.28+2.41+2.52
Western Digital Corporation (WDC)$58.00$56.96+2.09-1.79
Wynn Resorts Limited (WYNN)$129.67$135.28+2.98+4.33
Xilinx Inc. (XLNX)$77.78$77.57+1.60-0.27
eBay Inc. (EBAY)$34.14$34.10+1.47-0.12