ADVERTISEMENT

Stock Sector Lookup

Nasdaq 100

Symbol Company Sector Change Volume Pivot High Low Close R1 R2 S1 S2 52wk% 52H 52L
                               
AAPL Apple Inc -0.05% 6.90M 432.29 434.90 430.21 431.77 434.37 436.98 429.68 427.60 -38.76% 705.07 385.10
ADBE Adobe Systems Incorporated -0.07% 5.27M 43.59 44.20 43.22 43.36 43.96 44.57 42.98 42.61 -8.08% 47.17 29.52
ADP Automatic Data Processing Inc 1.31% 1.25M 69.30 69.68 68.61 69.60 69.99 70.37 68.92 68.23 -3.33% 72.00 53.55
ADSK Autodesk Inc -0.82% 1.87M 35.26 35.52 35.12 35.14 35.40 35.66 35.00 34.86 -15.16% 41.42 27.70
AKAM Akamai Technologies Inc -0.23% 1.64M 42.77 43.02 42.44 42.84 43.10 43.35 42.52 42.19 -11.62% 48.47 27.86
ALTR Altera Corporation 0.18% 2.36M 32.97 33.15 32.83 32.92 33.11 33.29 32.79 32.65 -15.15% 38.80 29.59
AMAT Applied Materials Inc 1.20% 13.80M 15.94 16.09 15.77 15.97 16.11 16.26 15.79 15.62 -0.75% 16.09 9.95
AMGN Amgen Inc 2.44% 3.29M 100.95 102.29 99.07 101.50 102.83 104.17 99.61 97.73 -11.7% 114.95 70.88
AMZN Amazoncom Inc 1.33% 2.12M 280.93 282.91 278.11 281.76 283.75 285.73 278.95 276.13 -1.04% 284.72 212.61
APOL Apollo Group Inc - Class A -3.21% 1.86M 20.42 21.07 20.00 20.20 20.84 21.49 19.77 19.35 -47.31% 38.34 15.98
ATVI Activision Blizzard Inc -0.88% 9.40M 14.65 14.81 14.54 14.60 14.76 14.92 14.49 14.38 -9.37% 16.11 10.45
BBBY Bed Bath & Beyond Inc 1.08% 1.11M 71.67 72.00 71.03 71.99 72.31 72.64 71.34 70.70 -5.08% 75.84 54.33
BIDU Baidu Inc - American Depositar... -0.48% 3.29M 96.55 97.33 96.01 96.30 97.09 97.87 95.77 95.23 -28.51% 134.71 82.98
BIIB Biogen Idec Inc 1.47% 1.43M 209.62 211.62 206.43 210.80 212.81 214.81 207.62 204.43 -13.12% 242.64 134.00
BMC Bmc Software Inc 0.13% 1.17M 45.18 45.20 45.14 45.20 45.22 45.24 45.16 45.12 -5.79% 47.98 35.48
BRCM Broadcom Corporation - Class A 0.99% 6.82M 34.48 34.63 34.18 34.62 34.78 34.93 34.33 34.03 -8.53% 37.85 28.60
CA Ca Inc 0.17% 2.38M 28.57 28.71 28.37 28.64 28.77 28.91 28.43 28.23 -3.99% 29.83 21.48
CELG Celgene Corporation 2.16% 1.80M 119.47 120.45 117.72 120.24 121.22 122.20 118.49 116.74 -8.78% 131.82 58.53
CERN Cerner Corporation 0.80% 408,430.00 98.76 99.19 98.08 99.01 99.44 99.87 98.33 97.65 -0.99% 100.00 67.64
CHKP Check Point Software Technolog... 0.50% 1.12M 49.64 49.99 49.15 49.78 50.13 50.48 49.29 48.80 -6.11% 53.02 40.60
CHRW Ch Robinson Worldwide Inc 0.76% 1.30M 57.15 57.42 56.71 57.33 57.59 57.86 56.88 56.44 -12.54% 65.55 50.81
CMCSA Comcast Corporation - Class A 0.77% 9.46M 40.42 40.71 40.16 40.39 40.68 40.97 40.13 39.87 -7.66% 43.74 30.17
COST Costco Wholesale Corporation 0.34% 1.22M 111.83 112.20 111.20 112.08 112.46 112.83 111.46 110.83 -3.19% 115.77 89.91
CSCO Cisco Systems Inc 0.49% 34.64M 24.83 24.98 24.70 24.82 24.96 25.11 24.68 24.55 -0.64% 24.98 14.96
CTRP Ctripcom International Ltd - A... 0.26% 2.00M 34.90 35.33 34.38 34.98 35.42 35.85 34.47 33.95 -0.99% 35.33 12.36
CTSH Cognizant Technology Solutions... 0.91% 3.29M 63.91 64.45 63.25 64.04 64.57 65.11 63.37 62.71 -21.02% 81.08 53.92
CTXS Citrix Systems Inc 1.39% 2.31M 62.00 62.39 61.41 62.20 62.59 62.98 61.61 61.02 -27.38% 85.65 56.57
DELL Dell Inc 0.52% 98.90M 13.54 13.74 13.40 13.48 13.68 13.88 13.34 13.20 -7.92% 14.64 8.69
DLTR Dollar Tree Inc 0.92% 1.43M 50.43 50.66 50.04 50.60 50.82 51.05 50.20 49.81 -10.95% 56.82 37.12
DTV Directv - Cmn Stk 2.76% 3.64M 63.00 63.76 61.66 63.58 64.34 65.10 62.24 60.90 -3.39% 65.81 44.93
EBAY Ebay Inc 0.94% 5.60M 52.51 52.86 52.10 52.56 52.92 53.27 52.16 51.75 -9.44% 58.04 38.06
ESRX Express Scripts Inc - Class A -0.06% 3.46M 62.98 63.34 62.67 62.94 63.29 63.65 62.62 62.31 -4.72% 66.06 49.79
EXPD Expeditors International Of Wa... 0.88% 989,289.00 38.93 39.21 38.59 38.99 39.27 39.55 38.65 38.31 -10.98% 43.80 34.20
EXPE Expedia Inc 2.55% 3.04M 60.28 60.95 59.26 60.64 61.30 61.97 59.61 58.59 -10.94% 68.09 43.44
FAST Fastenal Company -0.64% 2.52M 47.01 47.39 46.75 46.90 47.27 47.65 46.63 46.37 -12.14% 53.38 37.61
FFIV F5 Networks Inc 2.05% 1.09M 75.77 76.74 74.51 76.06 77.03 78.00 74.80 73.54 -31.83% 111.58 70.60
FISV Fiserv Inc 0.85% 427,486.00 88.35 88.73 87.67 88.64 89.03 89.41 87.97 87.29 -2.76% 91.16 67.95
FLEX Flextronics International Ltd ... 0.26% 4.85M 7.64 7.68 7.59 7.65 7.69 7.73 7.60 7.55 -3.41% 7.92 5.47
FLIR Flir Systems Inc 6.13% 2.78M 26.31 26.74 25.69 26.49 26.93 27.36 25.88 25.26 -2.47% 27.16 17.99
FSLR First Solar Inc 1.39% 4.65M 46.01 46.50 45.55 45.97 46.47 46.96 45.52 45.06 -22.08% 59.00 13.79
GILD Gilead Sciences Inc 1.78% 6.79M 51.62 52.05 50.87 51.94 52.37 52.80 51.19 50.44 -10.54% 58.06 24.80
GOOG Google Inc - Class A 1.62% 2.15M 896.66 901.00 888.35 900.62 904.97 909.31 892.32 884.01 -2.17% 920.60 557.21
GRMN Garmin Ltd 2.35% 1.49M 35.69 36.25 35.06 35.76 36.32 36.88 35.13 34.50 -17.47% 43.33 32.52
HSIC Henry Schein Inc 0.52% 330,742.00 97.96 98.28 97.45 98.15 98.47 98.79 97.64 97.13 -0.13% 98.28 72.84
ILMN Illumina Inc 1.52% 815,599.00 71.43 72.04 70.56 71.69 72.30 72.91 70.82 69.95 -7.03% 77.11 38.33
INFY Infosys Technologies Limited -... -1.59% 1.53M 41.69 41.99 41.49 41.58 41.89 42.19 41.39 41.19 -25.36% 55.71 37.93
INTC Intel Corporation 1.43% 36.39M 25.40 25.65 25.07 25.47 25.73 25.98 25.15 24.82 -8.22% 27.75 19.23
INTU Intuit Inc 1.15% 2.69M 58.47 58.79 57.93 58.70 59.01 59.33 58.15 57.61 -14.19% 68.41 55.54
ISRG Intuitive Surgical Inc 2.06% 539,520.00 506.97 510.88 500.43 509.61 513.51 517.42 503.06 496.52 -12.99% 585.67 455.18
KLAC Kla-tencor Corporation 0.73% 1.44M 56.36 56.67 56.01 56.39 56.71 57.02 56.05 55.70 -2.73% 57.97 43.21
LIFE Life Technologies Corporation 0.05% 982,748.00 74.25 74.30 74.16 74.28 74.34 74.39 74.20 74.11 -0.27% 74.48 40.50
LINTA Liberty Media Corporation - Se... 1.77% 1.37M 22.88 23.09 22.55 23.01 23.21 23.42 22.67 22.34 -5.35% 24.31 16.30
LLTC Linear Technology Corporation 1.14% 1.31M 37.25 37.53 36.94 37.28 37.56 37.84 36.97 36.66 -4.16% 38.90 29.28
LRCX Lam Research Corporation 0.87% 1.42M 47.53 47.69 47.22 47.68 47.84 48.00 47.37 47.06 -2.95% 49.13 31.17
MAT Mattel Inc 1.33% 1.29M 44.85 45.09 44.42 45.05 45.28 45.52 44.61 44.18 -3.72% 46.79 30.74
MCHP Microchip Technology Incorpora... 1.30% 1.35M 37.87 38.09 37.49 38.04 38.25 38.47 37.65 37.27 -0.81% 38.35 28.92
MRVL Marvell Technology Group Ltd 2.03% 6.06M 11.49 11.57 11.32 11.57 11.66 11.74 11.41 11.24 -6.16% 12.33 6.98
MSFT Microsoft Corporation -0.09% 28.19M 35.01 35.17 34.90 34.97 35.12 35.28 34.85 34.74 -2.26% 35.78 26.26
MU Micron Technology Inc 3.85% 57.47M 13.61 13.76 13.31 13.75 13.91 14.06 13.46 13.16 -0.07% 13.76 5.16
MXIM Maxim Integrated Products Inc 0.46% 3.00M 28.31 28.51 28.11 28.32 28.51 28.71 28.11 27.91 -15.89% 33.67 23.55
MYL Mylan Inc 1.05% 3.40M 31.75 31.96 31.41 31.87 32.09 32.30 31.54 31.20 -1.24% 32.27 20.50
NFLX Netflix Inc -0.17% 2.48M 228.74 231.00 226.40 228.83 231.08 233.34 226.48 224.14 -8.05% 248.85 52.81
NIHD Nii Holdings Inc -0.85% 2.08M 7.08 7.24 6.99 7.00 7.17 7.33 6.92 6.83 -40.48% 11.76 4.11
NTAP Netapp Inc 2.02% 7.05M 39.20 39.51 38.69 39.39 39.71 40.02 38.89 38.38 -0.3% 39.51 26.26
NVDA Nvidia Corporation -0.62% 12.13M 14.47 14.72 14.28 14.40 14.66 14.91 14.22 14.03 -5.39% 15.22 11.15
NWSA News Corporation - Class A 0.90% 35.79M 31.53 32.07 30.96 31.56 32.10 32.64 30.99 30.42 -7.29% 34.04 19.92
ORCL Oracle Corporation 0.38% 16.74M 34.40 34.59 34.21 34.40 34.59 34.78 34.21 34.02 -5.57% 36.43 26.97
ORLY Oreilly Automotive Inc 1.02% 675,874.00 112.65 113.14 111.71 113.09 113.59 114.08 112.16 111.22 -0.04% 113.14 75.61
PAYX Paychex Inc -0.11% 1.62M 37.73 37.93 37.47 37.80 37.99 38.19 37.53 37.27 -2.22% 38.66 30.54
PCAR Paccar Inc 1.21% 668,629.00 54.32 54.65 53.79 54.51 54.85 55.18 53.99 53.46 -0.98% 55.05 35.21
PCLN Pricelinecom Incorporated 1.12% 631,368.00 833.60 839.45 826.52 834.82 840.68 846.53 827.75 820.67 -1.48% 847.33 553.42
QCOM Qualcomm Incorporated 0.50% 11.53M 62.37 62.73 62.01 62.38 62.73 63.09 62.01 61.65 -8.93% 68.50 53.09
QGEN Qiagen Nv - Common Shares 0.82% 481,531.00 19.61 19.72 19.50 19.62 19.72 19.83 19.50 19.39 -11.62% 22.20 15.90
ROST Ross Stores Inc 1.19% 800,437.00 65.03 65.45 64.34 65.31 65.72 66.14 64.61 63.92 -7.78% 70.82 52.01
SBUX Starbucks Corporation 1.62% 3.68M 66.73 67.13 65.95 67.10 67.51 67.91 66.33 65.55 -0.04% 67.13 43.04
SHLD Sears Holdings Corporation 0.47% 367,788.00 46.87 47.26 46.28 47.06 47.46 47.85 46.48 45.89 -31.57% 68.77 38.40
SIAL Sigma-aldrich Corporation 0.55% 593,861.00 82.17 82.64 81.68 82.18 82.66 83.13 81.70 81.21 -4.34% 85.91 66.52
SNDK Sandisk Corporation 2.96% 5.46M 62.45 63.27 61.03 63.04 63.87 64.69 61.63 60.21 -0.36% 63.27 32.08
SPLS Staples Inc 0.30% 8.20M 16.46 16.62 16.29 16.48 16.63 16.79 16.30 16.13 -0.9% 16.63 10.57
SRCL Stericycle Inc 1.42% 555,243.00 110.50 111.09 109.54 110.88 111.46 112.05 109.91 108.95 -1.97% 113.11 87.47
STX Seagate Technology 2.25% 4.55M 44.70 45.05 44.04 45.00 45.36 45.71 44.35 43.69 -0.11% 45.05 22.59
SYMC Symantec Corporation 1.79% 11.85M 22.62 22.81 22.32 22.73 22.92 23.11 22.43 22.13 -10.02% 25.26 13.06
TEVA Teva Pharmaceutical Industries... 0.81% 2.69M 39.50 39.68 39.18 39.64 39.82 40.00 39.32 39.00 -7.45% 42.83 36.63
URBN Urban Outfitters Inc -0.34% 1.03M 40.76 41.07 40.55 40.65 40.97 41.28 40.45 40.24 -9.59% 44.96 26.04
VOD Vodafone Group Plc - American ... 0.53% 9.34M 28.77 28.98 28.61 28.71 28.93 29.14 28.56 28.40 -6.79% 30.80 24.42
VRSN Verisign Inc -0.38% 2.04M 45.20 45.63 44.96 45.00 45.44 45.87 44.77 44.53 -10.27% 50.15 32.81
VRTX Vertex Pharmaceuticals Incorpo... 0.06% 1.97M 78.61 79.59 77.45 78.80 79.77 80.75 77.63 76.47 -9.91% 87.47 38.44
WCRX Warner Chilcott Plc - Ordinary... 0.30% 3.44M 19.76 19.88 19.64 19.75 19.88 20.00 19.64 19.52 -4.82% 20.75 10.85
WYNN Wynn Resorts Limited 0.66% 950,535.00 139.43 140.40 138.58 139.30 140.28 141.25 138.46 137.61 -3.92% 144.99 90.11
XLNX Xilinx Inc 1.77% 3.10M 39.96 40.24 39.46 40.19 40.46 40.74 39.68 39.18 -3.09% 41.47 30.25
XRAY Dentsply International Inc 0.48% 499,233.00 41.74 41.91 41.54 41.78 41.94 42.11 41.57 41.37 -5.5% 44.21 35.04
YHOO Yahoo! Inc 0.49% 9.62M 26.69 26.89 26.50 26.67 26.88 27.08 26.49 26.30 -3.65% 27.68 14.59
ADVERTISEMENT