|
|
 |
|
| Indices - Nasdaq 100 as of Jul 18 - 22:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | AAPL | APPLE INC | 165.15 | -6.66 | -3.88% | -16.62% | 202.96 | 111.62 | Q C O | | ADBE | ADOBE SYSTEMS INC | 41.98 | +0.44 | +1.06% | -1.76% | 48.47 | 30.70 | Q C O | | ADSK | AUTODESK INC | 36.01 | +0.02 | +0.06% | -27.63% | 51.32 | 29.58 | Q C O | | AKAM | AKAMAI TECH INC | 33.55 | +0.19 | +0.57% | -3.03% | 50.63 | 25.06 | Q C O | | ALTR | ALTERA CP | 21.52 | +0.01 | +0.05% | +11.39% | 26.24 | 16.21 | Q C O | | AMAT | APPLIED MATERIALS | 18.28 | -0.39 | -2.09% | +2.93% | 23.00 | 16.13 | Q C O | | AMGN | AMGEN | 52.56 | -0.63 | -1.18% | +13.18% | 59.08 | 39.16 | Q C O | | AMLN | AMYLIN PHARMA INC | 25.75 | -0.57 | -2.17% | -30.41% | 53.25 | 23.75 | Q C O | | AMZN | AMAZON.COM INC | 69.12 | -2.99 | -4.15% | -25.39% | 101.09 | 61.20 | Q C O | | APOL | APOLLO GP INC A | 59.02 | +0.28 | +0.48% | -15.87% | 81.68 | 37.92 | Q C O | | BBBY | BED BATH & BEYOND | 29.26 | -0.72 | -2.40% | -0.44% | 37.20 | 24.49 | Q C O | | BIDU | BAIDU.COM INC. | 291.54 | -11.36 | -3.75% | -25.21% | 429.19 | 161.00 | Q C O | | BIIB | BIOGEN IDEC INC | 64.65 | +1.65 | +2.62% | +13.58% | 84.75 | 53.65 | Q C O | | BRCM | BROADCOM CORP CL A | 28.79 | -0.28 | -0.96% | +10.14% | 43.07 | 16.38 | Q C O | | CA | CA INC | 23.73 | +0.33 | +1.41% | -4.89% | 28.11 | 20.21 | Q C O | | CDNS | CADENCE DESIGN SYS | 10.31 | -0.25 | -2.37% | -39.39% | 22.99 | 9.42 | Q C O | | CELG | CELGENE CP | 70.85 | -0.61 | -0.85% | +53.32% | 75.44 | 41.26 | Q C O | | CEPH | CEPHALON INC | 73.05 | -0.21 | -0.29% | +1.80% | 83.25 | 56.20 | Q C O | | CHKP | CHECK POINT SOFTWA | 24.07 | -0.13 | -0.54% | +9.61% | 26.79 | 20.00 | Q C O | | CHRW | C.H. ROBINSON WW | 57.10 | +1.26 | +2.26% | +5.51% | 67.36 | 45.01 | Q C O | | CMCSA | COMCAST CP A | 20.24 | +0.53 | +2.69% | +10.84% | 29.41 | 16.11 | Q C O | | COST | COSTCO WHOLESALE C | 72.23 | -1.90 | -2.56% | +3.54% | 75.23 | 56.09 | Q C O | | CSCO | CISCO SYS INC | 21.66 | +0.14 | +0.65% | -19.99% | 34.24 | 20.56 | Q C O | | CTAS | CINTAS CP | 27.85 | +0.55 | +2.01% | -17.16% | 40.92 | 25.15 | Q C O | | CTSH | COGNIZANT TECH SOL | 28.09 | -0.63 | -2.19% | -17.24% | 44.44 | 23.37 | Q C O | | CTXS | CITRIX SYSTEMS | 27.82 | -0.31 | -1.10% | -26.81% | 43.90 | 25.94 | Q C O | | DELL | DELL INC | 24.23 | -0.14 | -0.57% | -1.14% | 30.77 | 18.13 | Q C O | | DISCA | DISCOVERY HLDNG A | 21.28 | +0.06 | +0.28% | -15.35% | 29.81 | 19.57 | Q C O | | DISH | DISH NETWORK CORP | 28.44 | +0.70 | +2.52% | -24.60% | 52.54 | 25.72 | Q C O | | DTV | THE DIRECTV GROUP I | 27.08 | +0.26 | +0.97% | +17.13% | 29.10 | 18.20 | Q C O | | EBAY | EBAY INC | 23.98 | -0.22 | -0.91% | -27.75% | 40.73 | 23.52 | Q C O | | ERTS | ELECTRONIC ARTS | 48.46 | +0.60 | +1.25% | -17.03% | 61.62 | 43.13 | Q C O | | ESRX | EXPRESS SCRIPTS CO | 62.82 | -1.22 | -1.91% | -13.95% | 79.10 | 47.63 | Q C O | | EXPD | EXPEDITORS INTL | 44.21 | +0.66 | +1.52% | -1.05% | 54.46 | 38.16 | Q C O | | EXPE | EXPEDIA INC. | 19.19 | -0.92 | -4.57% | -39.31% | 35.28 | 16.85 | Q C O | | FAST | FASTENAL CO | 49.29 | -0.09 | -0.18% | +21.94% | 52.94 | 32.27 | Q C O | | FISV | FISERV INC | 48.13 | -0.76 | -1.55% | -13.26% | 57.31 | 44.16 | Q C O | | FLEX | FLEXTRONICS INTL | 9.39 | -0.21 | -2.19% | -22.14% | 13.60 | 8.65 | Q C O | | FMCN | FOCUS MEDIA HOLDING | 25.92 | -1.79 | -6.46% | -54.37% | 66.30 | 22.48 | Q C O | | FWLT | FOSTER WHEELER | 57.94 | -1.06 | -1.80% | -25.25% | 85.65 | 42.17 | Q C O | | GENZ | GENZYME CORPORATION | 78.23 | -0.53 | -0.67% | +5.09% | 82.08 | 58.71 | Q C O | | GILD | GILEAD SCIENCES | 49.53 | -5.87 | -10.60% | +7.65% | 56.95 | 35.22 | Q C O | | GOOG | GOOGLE | 481.32 | -52.12 | -9.77% | -30.39% | 747.24 | 412.11 | Q C O | | GRMN | GARMIN LTD | 45.04 | -1.59 | -3.41% | -53.57% | 125.68 | 39.75 | Q C O | | HANS | HANSEN NATURAL COR | 24.18 | -0.27 | -1.10% | -45.41% | 68.40 | 23.03 | Q C O | | HOLX | HOLOGIC INC | 23.97 | unch | unch% | -30.16% | 36.44 | 20.15 | Q C O | | HSIC | HENRY SCHEIN INC | 54.25 | +0.26 | +0.48% | -11.64% | 63.62 | 48.93 | Q C O | | IACI | IAC/INTERACTIVE | 17.87 | -0.13 | -0.72% | -33.62% | 33.84 | 16.85 | Q C O | | INFY | INFOSYS TECHN ADS | 38.42 | -1.32 | -3.32% | -15.30% | 55.80 | 32.65 | Q C O | | INTC | INTEL CP | 22.09 | +0.10 | +0.45% | -17.14% | 27.99 | 18.05 | Q C O | | INTU | INTUIT INC | 28.01 | +0.25 | +0.90% | -11.39% | 33.10 | 25.08 | Q C O | | ISRG | INTUITIVE SURG INC | 288.49 | +6.24 | +2.21% | -10.68% | 359.59 | 147.49 | Q C O | | JAVA | SUN MICROSYSTEMS INC | 9.48 | +0.05 | +0.53% | -47.71% | 25.04 | 8.63 | Q C O | | JNPR | JUNIPER NETWORKS | 22.55 | -0.61 | -2.63% | -32.08% | 37.95 | 20.79 | Q C O | | JOYG | JOY GLOBAL INC | 70.78 | -2.59 | -3.53% | +7.54% | 90.00 | 42.10 | Q C O | | KLAC | KL A-TENCOR CP | 39.95 | -0.27 | -0.67% | -17.05% | 62.67 | 35.02 | Q C O | | LAMR | LAMAR ADVERTIS A | 35.26 | -0.36 | -1.01% | -26.65% | 62.48 | 30.70 | Q C O | | LBTYA | LIBERTY GLOBAL CL-A | 29.66 | -0.36 | -1.20% | -24.32% | 45.00 | 29.06 | Q C O | | LEAP | LEAP WIRELESS NEW | 39.36 | -0.78 | -1.94% | -15.61% | 99.04 | 29.87 | Q C O | | LINTA | LIBERTY MED INT A | 13.66 | -0.05 | -0.36% | -28.41% | 23.07 | 12.72 | Q C O | | LLTC | LINEAR TECHNOLOGY | 33.43 | unch | unch% | +5.03% | 38.25 | 25.90 | Q C O | | LOGI | LOGITECH INT SA | 27.59 | +0.06 | +0.22% | -24.70% | 37.23 | 23.39 | Q C O | | LRCX | LAM RESEARCH CP | 33.27 | -0.45 | -1.33% | -23.04% | 60.10 | 31.33 | Q C O | | LVLT | LEVEL 3 COMM INC | 2.92 | -0.03 | -1.02% | -3.95% | 6.09 | 1.68 | Q C O | | MCHP | MICROCHIP TECH | 32.11 | +0.02 | +0.06% | +2.20% | 41.37 | 26.22 | Q C O | | MICC | MILLICOM INTL CELL | 97.03 | -0.04 | -0.04% | -17.73% | 127.40 | 66.00 | Q C O | | MNST | MONSTER WORLDWIDE | 18.60 | -0.20 | -1.06% | -42.59% | 41.92 | 17.10 | Q C O | | MRVL | MARVELL TECH GROUP | 15.55 | -0.45 | -2.81% | +11.23% | 20.04 | 9.77 | Q C O | | MSFT | MICROSOFT CP | 25.86 | -1.66 | -6.03% | -27.36% | 37.50 | 24.87 | Q C O | | NIHD | NII HLDGS INC | 46.30 | +1.27 | +2.82% | -4.18% | 90.43 | 28.71 | Q C O | | NTAP | NETAPP INC | 23.19 | -0.05 | -0.22% | -7.09% | 32.84 | 19.00 | Q C O | | NVDA | NVIDIA CORP | 11.56 | +0.20 | +1.76% | -66.02% | 39.67 | 10.70 | Q C O | | ORCL | ORACLE CORP | 21.18 | +0.32 | +1.53% | -6.20% | 23.57 | 18.18 | Q C O | | PAYX | PAYCHEX INC | 32.96 | +0.27 | +0.83% | -9.00% | 47.14 | 30.09 | Q C O | | PCAR | PACCAR INC | 43.26 | -0.72 | -1.64% | -20.59% | 65.75 | 38.71 | Q C O | | PDCO | PATTERSON COMPANIES | 31.46 | -0.37 | -1.16% | -7.33% | 40.08 | 28.32 | Q C O | | PETM | PET SMART INC | 20.83 | -0.75 | -3.48% | -11.47% | 35.01 | 18.75 | Q C O | | QCOM | QUALCOMM INC | 45.19 | -0.37 | -0.81% | +14.84% | 50.82 | 35.17 | Q C O | | RIMM | RESEARCH IN MOTION | 112.85 | +2.07 | +1.87% | -0.49% | 148.13 | 61.54 | Q C O | | RYAAY | RYANAIR HLDGS ADR | 32.78 | +0.12 | +0.37% | -16.89% | 49.22 | 23.91 | Q C O | | SBUX | STARBUCKS CP | 14.34 | -0.05 | -0.35% | -29.95% | 28.60 | 13.33 | Q C O | | SHLD | SEARS HLDGS CORP | 75.04 | -1.17 | -1.54% | -26.47% | 154.84 | 67.36 | Q C O | | SIAL | SIGMA ALDRICH CP | 57.60 | -0.12 | -0.21% | +5.49% | 63.04 | 43.40 | Q C O | | SIRI | SIRIUS SATELLITE R | 2.28 | +0.18 | +8.57% | -24.75% | 3.94 | 1.80 | Q C O | | SNDK | SANDISK CP | 17.57 | -0.55 | -3.04% | -47.03% | 59.75 | 16.02 | Q C O | | SPLS | STAPLES INC | 22.55 | +0.06 | +0.27% | -2.25% | 25.85 | 19.69 | Q C O | | SRCL | STERICYCLE INC | 57.57 | +1.09 | +1.93% | -3.08% | 62.65 | 43.04 | Q C O | | STLD | STEEL DYNAMICS | 30.86 | -0.23 | -0.74% | +3.61% | 40.92 | 16.81 | Q C O | | SYMC | SYMANTEC CP | 19.14 | +0.04 | +0.21% | +18.59% | 21.95 | 14.54 | Q C O | | TEVA | TEVA PHARM INDS AD | 42.87 | +1.82 | +4.43% | -7.77% | 50.00 | 40.16 | Q C O | | UAUA | UAL CORP NEW | 5.45 | +0.38 | +7.50% | -84.72% | 51.60 | 2.80 | Q C O | | VMED | VIRGIN MEDIA INC | 11.80 | +0.43 | +3.78% | -31.16% | 29.46 | 10.80 | Q C O | | VRSN | VERISIGN INC | 34.16 | -1.41 | -3.96% | -9.17% | 42.50 | 27.77 | Q C O | | VRTX | VERTEX PHARMACEUT | 31.92 | -0.64 | -1.97% | +37.41% | 41.42 | 13.84 | Q C O | | WFMI | WHOLE FOODS MARKT | 21.38 | -1.14 | -5.06% | -47.60% | 53.65 | 20.18 | Q C O | | WYNN | WYNN RESORTS LTD | 88.03 | +3.96 | +4.71% | -21.49% | 176.14 | 69.27 | Q C O | | XLNX | XILINX INC | 24.36 | +0.42 | +1.75% | +11.39% | 28.91 | 18.87 | Q C O | | XRAY | DENTSPLY INTL INC | 39.76 | +0.28 | +0.71% | -11.68% | 47.84 | 35.21 | Q C O | | YHOO | YAHOO INC | 22.45 | +0.01 | +0.04% | -3.48% | 34.08 | 18.58 | Q C O |
|
|
| Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2008 Barchart.com Inc. User agreement applies. |
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE and AMEX at least 20 minutes. Nasdaq at least 15 minutes. |
|
|