|
|
 |
|
| Indices - Nasdaq 100 as of Jul 3 - 22:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | AAPL | APPLE INC | 170.12 | +1.94 | +1.15% | -14.12% | 202.96 | 111.62 | Q C O | | ADBE | ADOBE SYSTEMS INC | 40.39 | +0.58 | +1.46% | -5.48% | 48.47 | 30.70 | Q C O | | ADSK | AUTODESK INC | 33.96 | +0.31 | +0.92% | -31.75% | 51.32 | 29.58 | Q C O | | AKAM | AKAMAI TECH INC | 32.97 | -0.83 | -2.46% | -4.71% | 50.98 | 25.06 | Q C O | | ALTR | ALTERA CP | 19.78 | -0.04 | -0.20% | +2.38% | 26.24 | 16.21 | Q C O | | AMAT | APPLIED MATERIALS | 18.70 | -0.10 | -0.53% | +5.29% | 23.00 | 16.13 | Q C O | | AMGN | AMGEN | 50.84 | +2.00 | +4.10% | +9.47% | 59.08 | 39.16 | Q C O | | AMLN | AMYLIN PHARMA INC | 24.62 | -0.89 | -3.49% | -33.46% | 53.25 | 23.75 | Q C O | | AMZN | AMAZON.COM INC | 72.00 | +0.56 | +0.78% | -22.28% | 101.09 | 61.20 | Q C O | | APOL | APOLLO GP INC A | 55.18 | +0.40 | +0.73% | -21.34% | 81.68 | 37.92 | Q C O | | ATVI | ACTIVISION INC | 30.90 | -0.68 | -2.15% | +4.04% | 37.30 | 16.94 | Q C O | | BBBY | BED BATH & BEYOND | 28.42 | +0.41 | +1.46% | -3.30% | 37.20 | 24.49 | Q C O | | BIDU | BAIDU.COM INC. | 316.00 | +3.96 | +1.27% | -18.93% | 429.19 | 161.00 | Q C O | | BIIB | BIOGEN IDEC INC | 58.20 | -0.16 | -0.27% | +2.25% | 84.75 | 53.49 | Q C O | | BRCM | BROADCOM CORP CL A | 26.22 | -0.09 | -0.34% | +0.31% | 43.07 | 16.38 | Q C O | | CA | CA INC | 22.28 | -0.11 | -0.49% | -10.70% | 28.11 | 20.21 | Q C O | | CDNS | CADENCE DESIGN SYS | 9.71 | -0.09 | -0.92% | -42.92% | 22.99 | 9.70 | Q C O | | CELG | CELGENE CP | 67.37 | -0.50 | -0.74% | +45.79% | 75.44 | 41.26 | Q C O | | CEPH | CEPHALON INC | 68.29 | +0.87 | +1.29% | -4.84% | 83.25 | 56.20 | Q C O | | CHKP | CHECK POINT SOFTWA | 23.32 | -0.02 | -0.09% | +6.19% | 26.79 | 20.00 | Q C O | | CHRW | C.H. ROBINSON WW | 52.37 | -0.14 | -0.27% | -3.23% | 67.36 | 45.01 | Q C O | | CMCSA | COMCAST CP A | 18.33 | -0.11 | -0.60% | +0.38% | 29.41 | 16.11 | Q C O | | COST | COSTCO WHOLESALE C | 72.23 | +0.10 | +0.14% | +3.54% | 75.23 | 56.09 | Q C O | | CSCO | CISCO SYS INC | 23.12 | +0.28 | +1.23% | -14.59% | 34.24 | 21.77 | Q C O | | CTAS | CINTAS CP | 26.38 | +0.21 | +0.80% | -21.53% | 41.04 | 25.64 | Q C O | | CTSH | COGNIZANT TECH SOL | 31.80 | +0.43 | +1.37% | -6.31% | 44.44 | 23.37 | Q C O | | CTXS | CITRIX SYSTEMS | 28.59 | -0.33 | -1.14% | -24.78% | 43.90 | 28.31 | Q C O | | DELL | DELL INC | 22.81 | +0.11 | +0.48% | -6.94% | 30.77 | 18.13 | Q C O | | DISCA | DISCOVERY HLDNG A | 20.91 | -0.06 | -0.29% | -16.83% | 29.81 | 19.57 | Q C O | | DISH | DISH NETWORK CORP | 26.84 | -0.07 | -0.26% | -28.84% | 52.54 | 25.72 | Q C O | | DTV | THE DIRECTV GROUP I | 25.00 | -0.26 | -1.03% | +8.13% | 29.10 | 18.20 | Q C O | | EBAY | EBAY INC | 26.80 | -0.31 | -1.14% | -19.25% | 40.73 | 25.10 | Q C O | | ERTS | ELECTRONIC ARTS | 43.98 | +0.36 | +0.83% | -24.70% | 61.62 | 43.43 | Q C O | | ESRX | EXPRESS SCRIPTS CO | 62.98 | +0.21 | +0.33% | -13.73% | 79.10 | 47.63 | Q C O | | EXPD | EXPEDITORS INTL | 41.81 | +0.96 | +2.35% | -6.42% | 54.46 | 38.16 | Q C O | | EXPE | EXPEDIA INC. | 17.49 | +0.03 | +0.17% | -44.69% | 35.28 | 17.38 | Q C O | | FAST | FASTENAL CO | 42.91 | +0.68 | +1.61% | +6.16% | 52.94 | 32.27 | Q C O | | FISV | FISERV INC | 48.24 | +0.49 | +1.03% | -13.07% | 58.32 | 44.16 | Q C O | | FLEX | FLEXTRONICS INTL | 8.86 | +0.14 | +1.61% | -26.53% | 13.60 | 8.69 | Q C O | | FMCN | FOCUS MEDIA HOLDING | 26.98 | -0.56 | -2.03% | -52.51% | 66.30 | 26.15 | Q C O | | FWLT | FOSTER WHEELER | 65.24 | -3.82 | -5.53% | -15.83% | 85.65 | 42.17 | Q C O | | GENZ | GENZYME CORPORATION | 73.03 | +0.57 | +0.79% | -1.89% | 82.08 | 58.71 | Q C O | | GILD | GILEAD SCIENCES | 51.09 | -0.20 | -0.39% | +11.04% | 56.95 | 35.22 | Q C O | | GOOG | GOOGLE | 537.00 | +9.96 | +1.89% | -22.34% | 747.24 | 412.11 | Q C O | | GRMN | GARMIN LTD | 41.95 | -0.72 | -1.69% | -56.75% | 125.68 | 39.75 | Q C O | | HANS | HANSEN NATURAL COR | 25.25 | -1.88 | -6.93% | -42.99% | 68.40 | 24.11 | Q C O | | HOLX | HOLOGIC INC | 21.60 | -0.42 | -1.91% | -37.06% | 36.44 | 20.15 | Q C O | | HSIC | HENRY SCHEIN INC | 50.37 | +0.19 | +0.38% | -17.96% | 63.62 | 50.05 | Q C O | | IACI | IAC/INTERACTIVE | 18.08 | -0.34 | -1.85% | -32.84% | 34.85 | 18.01 | Q C O | | INFY | INFOSYS TECHN ADS | 42.60 | -1.00 | -2.29% | -6.08% | 55.80 | 32.65 | Q C O | | INTC | INTEL CP | 20.66 | -0.27 | -1.29% | -22.51% | 27.99 | 18.05 | Q C O | | INTU | INTUIT INC | 27.79 | +0.55 | +2.02% | -12.08% | 33.10 | 25.08 | Q C O | | ISRG | INTUITIVE SURG INC | 250.34 | +0.18 | +0.07% | -22.50% | 359.59 | 140.64 | Q C O | | JAVA | SUN MICROSYSTEMS INC | 10.63 | -0.03 | -0.28% | -41.37% | 25.04 | 10.49 | Q C O | | JNPR | JUNIPER NETWORKS | 22.75 | +0.88 | +4.02% | -31.48% | 37.95 | 21.38 | Q C O | | JOYG | JOY GLOBAL INC | 70.30 | -1.05 | -1.47% | +6.81% | 90.00 | 42.10 | Q C O | | KLAC | KL A-TENCOR CP | 39.90 | -0.41 | -1.02% | -17.15% | 62.67 | 35.02 | Q C O | | LAMR | LAMAR ADVERTIS A | 35.51 | +0.40 | +1.14% | -26.13% | 63.22 | 32.56 | Q C O | | LBTYA | LIBERTY GLOBAL CL-A | 31.01 | +0.61 | +2.01% | -20.87% | 45.00 | 30.35 | Q C O | | LEAP | LEAP WIRELESS NEW | 36.42 | -4.25 | -10.45% | -21.91% | 99.04 | 29.87 | Q C O | | LINTA | LIBERTY MED INT A | 13.90 | +0.05 | +0.36% | -27.15% | 23.07 | 13.42 | Q C O | | LLTC | LINEAR TECHNOLOGY | 31.67 | -0.39 | -1.22% | -0.50% | 38.41 | 25.90 | Q C O | | LOGI | LOGITECH INT SA | 25.73 | unch | unch% | -29.78% | 37.23 | 23.39 | Q C O | | LRCX | LAM RESEARCH CP | 35.35 | -1.11 | -3.04% | -18.23% | 60.82 | 34.85 | Q C O | | LVLT | LEVEL 3 COMM INC | 2.63 | +0.01 | +0.38% | -13.49% | 6.42 | 1.68 | Q C O | | MCHP | MICROCHIP TECH | 29.53 | -0.15 | -0.51% | -6.02% | 41.37 | 26.22 | Q C O | | MICC | MILLICOM INTL CELL | 95.00 | +0.58 | +0.61% | -19.45% | 127.40 | 66.00 | Q C O | | MNST | MONSTER WORLDWIDE | 18.41 | -0.26 | -1.39% | -43.18% | 43.29 | 18.23 | Q C O | | MRVL | MARVELL TECH GROUP | 16.92 | -0.05 | -0.29% | +21.03% | 20.04 | 9.77 | Q C O | | MSFT | MICROSOFT CP | 25.98 | +0.10 | +0.39% | -27.02% | 37.50 | 25.60 | Q C O | | NIHD | NII HLDGS INC | 43.70 | -1.29 | -2.87% | -9.56% | 90.43 | 28.71 | Q C O | | NTAP | NETAPP INC | 21.94 | -0.05 | -0.23% | -12.10% | 32.84 | 19.00 | Q C O | | NVDA | NVIDIA CORP | 12.49 | -5.54 | -30.73% | -63.29% | 39.67 | 12.40 | Q C O | | ORCL | ORACLE CORP | 20.73 | -0.09 | -0.43% | -8.19% | 23.57 | 18.18 | Q C O | | PAYX | PAYCHEX INC | 31.04 | +0.20 | +0.65% | -14.30% | 47.14 | 30.09 | Q C O | | PCAR | PACCAR INC | 40.80 | +0.94 | +2.36% | -25.11% | 65.75 | 39.86 | Q C O | | PDCO | PATTERSON COMPANIES | 29.02 | -0.11 | -0.38% | -14.52% | 40.08 | 28.32 | Q C O | | PETM | PET SMART INC | 20.27 | -0.30 | -1.46% | -13.85% | 35.01 | 18.75 | Q C O | | QCOM | QUALCOMM INC | 45.05 | unch | unch% | +14.49% | 50.82 | 35.17 | Q C O | | RIMM | RESEARCH IN MOTION | 115.04 | -1.16 | -1.00% | +1.45% | 148.13 | 61.54 | Q C O | | RYAAY | RYANAIR HLDGS ADR | 26.77 | +0.35 | +1.32% | -32.12% | 49.22 | 23.91 | Q C O | | SBUX | STARBUCKS CP | 15.56 | -0.12 | -0.77% | -23.99% | 28.60 | 15.20 | Q C O | | SHLD | SEARS HLDGS CORP | 73.78 | +0.03 | +0.04% | -27.70% | 174.53 | 71.99 | Q C O | | SIAL | SIGMA ALDRICH CP | 52.91 | +0.04 | +0.08% | -3.10% | 63.04 | 42.67 | Q C O | | SIRI | SIRIUS SATELLITE R | 1.92 | +0.01 | +0.52% | -36.63% | 3.94 | 1.80 | Q C O | | SNDK | SANDISK CP | 18.43 | -0.29 | -1.55% | -44.44% | 59.75 | 17.18 | Q C O | | SPLS | STAPLES INC | 23.34 | +0.22 | +0.95% | +1.17% | 25.85 | 19.69 | Q C O | | SRCL | STERICYCLE INC | 50.03 | +0.01 | +0.02% | -15.77% | 62.65 | 43.04 | Q C O | | STLD | STEEL DYNAMICS | 33.30 | -0.91 | -2.66% | +11.80% | 40.92 | 16.81 | Q C O | | SYMC | SYMANTEC CP | 19.12 | -0.42 | -2.15% | +18.46% | 21.95 | 14.54 | Q C O | | TEVA | TEVA PHARM INDS AD | 47.20 | +0.27 | +0.58% | +1.55% | 50.00 | 40.16 | Q C O | | UAUA | UAL CORP NEW | 3.86 | -0.15 | -3.74% | -89.18% | 51.60 | 3.76 | Q C O | | VMED | VIRGIN MEDIA INC | 12.73 | +0.16 | +1.27% | -25.73% | 29.51 | 11.96 | Q C O | | VRSN | VERISIGN INC | 36.74 | -0.48 | -1.29% | -2.31% | 42.50 | 27.77 | Q C O | | VRTX | VERTEX PHARMACEUT | 33.97 | -0.06 | -0.18% | +46.23% | 41.42 | 13.84 | Q C O | | WFMI | WHOLE FOODS MARKT | 22.71 | -0.01 | -0.04% | -44.34% | 53.65 | 22.63 | Q C O | | WYNN | WYNN RESORTS LTD | 78.94 | -0.32 | -0.40% | -29.60% | 176.14 | 74.47 | Q C O | | XLNX | XILINX INC | 23.72 | -0.06 | -0.25% | +8.46% | 29.00 | 18.87 | Q C O | | XRAY | DENTSPLY INTL INC | 37.00 | +0.05 | +0.14% | -17.81% | 47.84 | 35.21 | Q C O | | YHOO | YAHOO INC | 21.35 | +0.47 | +2.25% | -8.21% | 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. |
|
|