NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$47.24$46.54-0.77-1.48
Adobe Inc. (ADBE)$229.95$237.55+0.60+3.31
Akamai Technologies Inc. (AKAM)$59.53$63.10+1.96+6.00
Alexion Pharmaceuticals Inc. (ALXN)$105.65$111.13-0.65+5.19
Alphabet Inc. (GOOGL)$1,080.97$1,064.47-0.14-1.53
Alphabet Inc. (GOOG)$1,071.50$1,057.19-0.17-1.34
Amazon.com Inc. (AMZN)$1,602.31$1,640.56+0.81+2.39
American Airlines Group Inc. (AAL)$31.99$31.80+3.13-0.59
Amgen Inc. (AMGN)$194.76$200.56+1.36+2.98
Analog Devices Inc. (ADI)$82.54$90.06+0.02+9.11
Apple Inc. (AAPL)$148.70$152.29+0.36+2.41
Applied Materials Inc. (AMAT)$33.80$34.78+0.55+2.90
Autodesk Inc. (ADSK)$128.27$136.74-0.13+6.60
Automatic Data Processing Inc. (ADP)$130.99$131.65+0.42+0.50
Baidu Inc. (BIDU)$162.60$166.11-1.75+2.16
BioMarin Pharmaceutical Inc. (BMRN)$87.58$94.46+1.06+7.86
Biogen Inc. (BIIB)$319.28$333.21+1.09+4.36
Booking Holdings Inc. (PCLN)$1,721.74$1,665.89+0.22-3.24
Broadcom Inc. (AVGO)$233.65$250.57+0.06+7.24
CSX Corporation (CSX)$62.43$65.22-1.67+4.47
Celgene Corporation (CELG)$85.13$87.40+0.22+2.67
Cerner Corporation (CERN)$52.05$53.88+0.56+3.52
Charter Communications Inc. (CHTR)$301.13$294.54+0.45-2.19
Check Point Software Technologies Ltd. (CHKP)$104.88$105.39-0.29+0.49
Cintas Corporation (CTAS)$172.49$177.79+1.01+3.07
Cisco Systems Inc. (CSCO)$42.86$43.49-1.10+1.47
Citrix Systems Inc. (CTXS)$103.00$106.14-0.95+3.05
Cognizant Technology Solutions Corporation (CTSH)$63.35$64.92+0.02+2.48
Comcast Corporation Class A Common Stock (CMCSA)$35.63$35.63+0.860.00
Costco Wholesale Corporation (COST)$205.52$210.51+0.94+2.43
Ctrip.com International Ltd. (CTRP)$28.55$29.82-1.09+4.45
DENTSPLY SIRONA Inc. (XRAY)$38.99$40.71-0.06+4.41
Discovery Inc. (DISCK)$24.31$25.18-2.66+3.58
Discovery Inc. Series A Common Stock (DISCA)$26.09$27.12+0.03+3.95
Dollar Tree Inc. (DLTR)$96.27$97.28+1.35+1.05
Electronic Arts Inc. (EA)$84.89$90.70-0.71+6.84
Expedia Group Inc. (EXPE)$112.92$114.22+1.07+1.15
Express Scripts Holding Company (ESRX)$0.00$0.000.00N/A
Facebook Inc. (FB)$137.56$143.80+1.00+4.54
Fastenal Company (FAST)$51.52$54.84+0.33+6.44
Fiserv Inc. (FISV)$73.15$74.10+1.16+1.30
Fox Corporation (FOX)$47.52$48.40-2.00+1.85
Gilead Sciences Inc. (GILD)$68.10$68.16+0.44+0.09
Henry Schein Inc. (HSIC)$74.16$79.76-3.62+7.55
Hologic Inc. (HOLX)$40.03$42.89+1.11+7.14
IDEXX Laboratories Inc. (IDXX)$187.92$192.91+2.34+2.66
Illumina Inc. (ILMN)$301.84$307.07-0.87+1.73
Incyte Corporation (INCY)$72.93$74.65+0.97+2.36
Intel Corporation (INTC)$47.10$48.93-0.48+3.89
Intuit Inc. (INTU)$195.33$206.15+1.02+5.54
Intuitive Surgical Inc. (ISRG)$472.00$505.32+1.25+7.06
J.B. Hunt Transport Services Inc. (JBHT)$93.14$97.48-0.07+4.66
JD.com Inc. (JD)$22.43$22.88+1.04+2.01
Lam Research Corporation (LRCX)$138.47$144.11+0.78+4.07
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+1.48+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+1.58+15.68
Maxim Integrated Products Inc. (MXIM)$49.83$52.86-0.51+6.08
MercadoLibre Inc. (MELI)$315.73$344.95-0.73+9.25
Microchip Technology Incorporated (MCHP)$69.09$77.13-0.73+11.64
Micron Technology Inc. (MU)$33.70$36.01+1.38+6.85
Microsoft Corporation (MSFT)$101.64$102.80+0.78+1.14
Mondelez International Inc. (MDLZ)$40.66$42.23+1.20+3.86
Monster Beverage Corporation (MNST)$49.40$54.37-2.09+10.06
Mylan N.V. (MYL)$28.78$29.55-1.70+2.68
NVIDIA Corporation (NVDA)$138.50$148.83+0.48+7.46
NetEase Inc. (NTES)$235.00$243.42-0.08+3.58
Netflix Inc. (NFLX)$302.10$337.59+1.46+11.75
Norwegian Cruise Line Holdings Ltd. (NCLH)$43.00$46.19+1.16+7.42
O'Reilly Automotive Inc. (ORLY)$341.57$338.73+2.93-0.83
PACCAR Inc. (PCAR)$58.76$59.44-0.08+1.16
PayPal Holdings Inc. (PYPL)$86.42$90.65+0.92+4.89
Paychex Inc. (PAYX)$66.00$67.29+1.84+1.95
QUALCOMM Incorporated (QCOM)$56.39$57.50+0.83+1.97
Qurate Retail Inc. Series A Common Stock (QVCA)$19.88$21.04-6.31+5.84
Regeneron Pharmaceuticals Inc. (REGN)$397.34$408.63+0.78+2.84
Ross Stores Inc. (ROST)$84.75$91.21+0.51+7.62
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$38.37$40.67+0.63+5.99
Shire plc (SHPG)$179.20$179.200.000.00
Sirius XM Holdings Inc. (SIRI)$6.12$6.07+1.57-0.82
Skyworks Solutions Inc. (SWKS)$63.05$70.02-1.26+11.05
Starbucks Corporation (SBUX)$63.35$63.73+1.49+0.60
Symantec Corporation (SYMC)$19.39$19.88+0.70+2.53
T-Mobile US Inc. (TMUS)$67.37$69.00+0.82+2.42
Tesla Inc. (TSLA)$321.72$347.26+0.82+7.94
Texas Instruments Incorporated (TXN)$92.80$98.59+0.93+6.24
The Kraft Heinz Company (KHC)$44.49$45.61-4.25+2.52
Tractor Supply Company (TSCO)$82.24$85.31+0.54+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+3.73+10.56
Verisk Analytics Inc. (VRSK)$109.97$112.01+1.36+1.86
Vertex Pharmaceuticals Incorporated (VRTX)$173.05$188.16-0.87+8.73
Viacom Inc. (VIAB)$26.99$29.44-1.60+9.08
Vodafone Group Plc (VOD)$20.00$19.70-0.15-1.50
Walgreens Boots Alliance Inc. (WBA)$69.15$71.71-0.90+3.70
Western Digital Corporation (WDC)$37.32$40.03+1.46+7.26
Wynn Resorts Limited (WYNN)$107.10$113.55-2.29+6.02
Xilinx Inc. (XLNX)$87.17$90.92-0.11+4.30
eBay Inc. (EBAY)$28.96$30.41+0.57+5.01
null (LBTYK)$21.76$20.340.00-6.53
null (DISH)$28.48$28.150.00-1.16