NASDAQ 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$65.54$65.00-2.79-0.82
Adobe Inc. (ADBE)$156.59$154.49-1.03-1.34
Akamai Technologies Inc. (AKAM)$46.29$47.34-0.86+2.27
Alexion Pharmaceuticals Inc. (ALXN)$143.00$146.69-6.28+2.58
Alphabet Inc. (GOOG)$934.25$920.29-2.94-1.49
Alphabet Inc. (GOOGL)$947.20$935.29-3.06-1.26
Amazon.com Inc. (AMZN)$974.46$986.79-2.78+1.27
American Airlines Group Inc. (AAL)$44.01$46.00-3.84+4.52
Amgen Inc. (AMGN)$182.54$187.47-1.51+2.70
Analog Devices Inc. (ADI)$80.81$83.84-3.84+3.75
Apple Inc. (AAPL)$160.50$159.88-4.53-0.39
Applied Materials Inc. (AMAT)$44.89$47.14-4.08+5.01
Autodesk Inc. (ADSK)$112.98$114.30-0.63+1.17
Automatic Data Processing Inc. (ADP)$108.83$106.78-2.21-1.88
Baidu Inc. (BIDU)$232.39$235.21-2.46+1.21
BioMarin Pharmaceutical Inc. (BMRN)$90.33$91.91-1.58+1.75
Biogen Inc. (BIIB)$329.60$321.08-1.70-2.58
Booking Holdings Inc. (PCLN)$1,852.06$1,843.20-2.24-0.48
Broadcom Inc. (AVGO)$247.08$250.55-4.98+1.40
CSX Corporation (CSX)$51.46$52.48-1.84+1.98
Celgene Corporation (CELG)$140.56$142.04-0.96+1.05
Cerner Corporation (CERN)$69.61$71.48-4.02+2.69
Charter Communications Inc. (CHTR)$394.93$369.47-0.92-6.45
Check Point Software Technologies Ltd. (CHKP)$113.71$113.00-1.50-0.62
Cintas Corporation (CTAS)$133.95$134.15-2.28+0.15
Cisco Systems Inc. (CSCO)$31.71$32.44-2.68+2.30
Citrix Systems Inc. (CTXS)$75.90$76.22-1.20+0.42
Cognizant Technology Solutions Corporation (CTSH)$71.72$71.74-1.23+0.03
Comcast Corporation Class A Common Stock (CMCSA)$38.30$36.93-2.25-3.58
Costco Wholesale Corporation (COST)$157.89$162.30-1.58+2.79
Ctrip.com International Ltd. (CTRP)$52.06$52.40-3.66+0.65
DENTSPLY SIRONA Inc. (XRAY)$58.77$59.34-1.79+0.97
Discovery Inc. (DISCK)$20.21$20.64-2.02+2.13
Discovery Inc. Series A Common Stock (DISCA)$21.40$21.94+0.03+2.52
Dollar Tree Inc. (DLTR)$83.14$83.48-0.97+0.41
Electronic Arts Inc. (EA)$119.88$119.42-1.30-0.38
Expedia Group Inc. (EXPE)$142.43$142.13-1.85-0.21
Express Scripts Holding Company (ESRX)$63.40$62.650.00-1.18
Facebook Inc. (FB)$172.40$171.58-2.68-0.48
Fastenal Company (FAST)$42.93$43.93-2.67+2.33
Fiserv Inc. (FISV)$123.40$124.05-2.10+0.53
Fox Corporation (FOX)$25.56$26.65-2.71+4.26
Gilead Sciences Inc. (GILD)$85.68$82.36-1.87-3.87
Henry Schein Inc. (HSIC)$176.46$82.88-1.68-53.03
Hologic Inc. (HOLX)$39.26$37.72-2.38-3.92
IDEXX Laboratories Inc. (IDXX)$158.20$158.97-2.37+0.49
Illumina Inc. (ILMN)$211.16$210.72-2.90-0.21
Incyte Corporation (INCY)$131.50$119.15-3.52-9.39
Intel Corporation (INTC)$35.49$37.00-3.57+4.25
Intuit Inc. (INTU)$142.43$142.13+3.10-0.21
Intuitive Surgical Inc. (ISRG)$1,043.15$1,038.03-2.62-0.49
J.B. Hunt Transport Services Inc. (JBHT)$102.22$101.57-2.41-0.64
JD.com Inc. (JD)$41.71$44.91-2.19+7.67
Lam Research Corporation (LRCX)$167.51$172.99-4.65+3.27
Liberty Global plc (LBTYK)$31.83$32.13-1.29+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$38.79-1.24-1.25
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$103.82$105.765-0.03+1.87
Mattel Inc. (MAT)$15.42$15.86-6.36+2.85
Maxim Integrated Products Inc. (MXIM)$46.29$47.00-3.17+1.53
MercadoLibre Inc. (MELI)$265.08$282.71-3.47+6.65
Microchip Technology Incorporated (MCHP)$87.80$89.62-4.66+2.07
Micron Technology Inc. (MU)$32.90$34.65-4.29+5.32
Microsoft Corporation (MSFT)$74.31$75.31-2.82+1.35
Mondelez International Inc. (MDLZ)$40.83$40.86-0.79+0.07
Monster Beverage Corporation (MNST)$56.53$56.18-1.12-0.62
Mylan N.V. (MYL)$32.54$32.03-3.18-1.57
NVIDIA Corporation (NVDA)$165.54$180.11-4.80+8.80
NetEase Inc. (NTES)$275.99$271.07+0.20-1.78
Netflix Inc. (NFLX)$178.10$182.10-1.90+2.25
Norwegian Cruise Line Holdings Ltd. (NCLH)$56.19$56.74-0.93+0.98
O'Reilly Automotive Inc. (ORLY)$199.16$209.86-0.98+5.37
PACCAR Inc. (PCAR)$67.84$69.92-2.53+3.07
PayPal Holdings Inc. (PYPL)$61.73$62.50-1.88+1.25
Paychex Inc. (PAYX)$57.14$57.85-2.15+1.24
QUALCOMM Incorporated (QCOM)$49.94$52.19-3.32+4.51
Qurate Retail Inc. Series A Common Stock (QVCA)$22.81$23.12-3.79+1.36
Regeneron Pharmaceuticals Inc. (REGN)$451.08$433.45-1.61-3.91
Ross Stores Inc. (ROST)$58.60$60.71-3.31+3.60
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$31.27$33.55-1.53+7.29
Shire plc (SHPG)$161.60$158.460.00-1.94
Sirius XM Holdings Inc. (SIRI)$5.52$5.51-1.87-0.18
Skyworks Solutions Inc. (SWKS)$105.70$109.55-4.08+3.64
Starbucks Corporation (SBUX)$53.79$54.67-1.49+1.64
Symantec Corporation (SYMC)$31.95$33.24-0.43+4.04
T-Mobile US Inc. (TMUS)$63.16$61.17-1.01-3.15
Tesla Inc. (TSLA)$351.35$379.81-3.79+8.10
Texas Instruments Incorporated (TXN)$81.90$84.84-3.67+3.59
The Kraft Heinz Company (KHC)$82.10$81.43-0.35-0.82
Tractor Supply Company (TSCO)$60.57$63.16-3.11+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$224.67-3.09-1.40
Verisk Analytics Inc. (VRSK)$82.92$81.03-1.11-2.28
Vertex Pharmaceuticals Incorporated (VRTX)$161.05$153.61-1.36-4.62
Viacom Inc. (VIAB)$27.43$27.67-2.94+0.87
Vodafone Group Plc (VOD)$28.67$28.50-0.16-0.59
Walgreens Boots Alliance Inc. (WBA)$81.65$82.50-2.53+1.04
Western Digital Corporation (WDC)$87.69$88.52-3.48+0.95
Wynn Resorts Limited (WYNN)$146.17$143.22-4.02-2.02
Xilinx Inc. (XLNX)$64.04$68.33-2.78+6.70
eBay Inc. (EBAY)$38.04$38.40-2.60+0.95
null (DISH)$55.02$52.950.00-3.76