Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Indices - Nasdaq 100 as of Nov 20 - 22:00
Select:
Symbol Name Last Change Percent YTD Percent 52W-High 52W-LowLinks
AAPLAPPLE INC199.92-0.59-0.29%+134.24%208.7178.20
  Q   C   O  
ADBEADOBE SYSTEMS INCORPORATED35.81-0.30-0.83%+68.20%37.1515.70
  Q   C   O  
ADPAUTOMATIC DATA PROCESSING INC43.45+0.01+0.02%+13.44%44.0530.58
  Q   C   O  
ADSKAUTODESK INC23.81-0.24-1.00%+21.17%27.9711.70
  Q   C   O  
AKAMAKAMAI TECHNOLOGIES INC23.94-0.31-1.28%+58.65%25.199.25
  Q   C   O  
ALTRALTERA CORP20.67-0.13-0.62%+25.06%22.1012.85
  Q   C   O  
AMATAPPLIED MATERIALS INC12.28-0.20-1.60%+23.68%14.067.65
  Q   C   O  
AMGNAMGEN INC55.38-0.68-1.21%-4.10%64.7644.96
  Q   C   O  
AMZNAMAZON.COM INC129.66+0.67+0.52%+152.85%134.5634.68
  Q   C   O  
APOLAPOLLO GROUP INC55.10-0.05-0.09%-28.09%90.0052.79
  Q   C   O  
ATVIACTIVISION BLIZZARD INC11.38-0.19-1.64%+31.71%13.148.14
  Q   C   O  
BBBYBED BATH & BEYOND INC37.24+0.13+0.35%+46.50%40.2316.23
  Q   C   O  
BIDUBAIDU INC427.59-0.42-0.10%+227.48%442.86100.50
  Q   C   O  
BIIBBIOGEN IDEC INC46.38+0.53+1.16%-2.62%55.3437.21
  Q   C   O  
BRCMBROADCOM CORP28.76-0.40-1.37%+69.48%31.2013.15
  Q   C   O  
CACA INC21.86-0.10-0.46%+18.92%24.1113.54
  Q   C   O  
CELGCELGENE CORP54.91+0.36+0.66%-0.67%58.3436.90
  Q   C   O  
CEPHCEPHALON INC59.61-0.10-0.17%-22.62%81.3552.55
  Q   C   O  
CERNCERNER CORP75.84-0.04-0.05%+97.24%85.9730.37
  Q   C   O  
CHKPCHECK POINT SOFTWARE TECHNOLOGI32.48-0.29-0.88%+71.04%33.2417.74
  Q   C   O  
CHRWC.H. ROBINSON WORLDWIDE INC57.20-0.15-0.26%+5.51%61.6937.03
  Q   C   O  
CMCSACOMCAST CORP15.01-0.03-0.20%-9.51%17.7910.95
  Q   C   O  
COSTCOSTCO WHOLESALE CORP60.06-0.42-0.69%+16.03%61.2537.77
  Q   C   O  
CSCOCISCO SYSTEMS INC23.46-0.22-0.93%+43.93%24.8313.61
  Q   C   O  
CTASCINTAS CORP27.96-0.13-0.46%+22.89%30.8518.09
  Q   C   O  
CTSHCOGNIZANT TECHNOLOGY SOLUTIONS43.68-0.49-1.11%+141.86%45.7514.38
  Q   C   O  
CTXSCITRIX SYSTEMS INC37.84-0.27-0.71%+60.54%43.7820.00
  Q   C   O  
DELLDELL INC14.29-1.58-9.96%+39.55%17.267.84
  Q   C   O  
DISHDISH NETWORK CORP19.99+0.13+0.65%+98.09%20.307.59
  Q   C   O  
DTVTHE DIRECTV GROUP INC31.54+0.04+0.13%+37.67%32.0717.85
  Q   C   O  
EBAYEBAY INC22.79-0.40-1.72%+63.25%25.809.91
  Q   C   O  
ERTSELECTRONIC ARTS INC17.30-0.13-0.75%+7.86%23.7614.24
  Q   C   O  
ESRXEXPRESS SCRIPTS INC85.09+1.05+1.25%+54.77%86.8842.75
  Q   C   O  
EXPDEXPEDITORS INTERNATIONAL OF WAS32.18-0.14-0.43%-2.71%37.8823.72
  Q   C   O  
EXPEEXPEDIA INC24.95+0.36+1.46%+202.79%27.376.00
  Q   C   O  
FASTFASTENAL COMPANY37.01-0.29-0.78%+8.30%41.6725.62
  Q   C   O  
FISVFISERV INC47.25-0.51-1.07%+29.91%50.9127.75
  Q   C   O  
FLEXFLEXTRONICS INTERNATIONAL LTD7.17-0.03-0.42%+180.08%7.971.23
  Q   C   O  
FLIRFLIR SYSTEMS INC29.57-0.05-0.17%-3.62%32.3118.81
  Q   C   O  
FSLRFIRST SOLAR INC121.18+0.05+0.04%-12.16%207.5185.28
  Q   C   O  
FWLTFOSTER WHEELER AG32.00-0.65-1.99%+36.87%35.8212.73
  Q   C   O  
GENZGENZYME CORP50.05+0.42+0.85%-24.59%73.7547.09
  Q   C   O  
GILDGILEAD SCIENCES INC46.39-0.13-0.28%-9.29%53.2839.37
  Q   C   O  
GOOGGOOGLE INC569.96-3.03-0.53%+85.26%578.78247.30
  Q   C   O  
GRMNGARMIN LTD30.86-0.64-2.03%+60.98%39.6513.76
  Q   C   O  
HANSHANSEN NATURAL CORP35.42+0.31+0.88%+5.64%44.0223.00
  Q   C   O  
HOLXHOLOGIC INC14.39-0.68-4.51%+10.10%17.839.31
  Q   C   O  
HSICHENRY SCHEIN INC50.53-0.78-1.52%+37.72%56.9232.08
  Q   C   O  
IACIIAC/INTERACTIVECORP19.41-0.20-1.02%+23.39%21.2813.23
  Q   C   O  
ILMNILLUMINA INC26.81-1.40-4.96%+2.92%44.0718.82
  Q   C   O  
INFYINFOSYS TECHNOLOGIES LIMITED51.23+0.28+0.55%+110.86%52.6820.86
  Q   C   O  
INTCINTEL CORP19.24-0.06-0.31%+35.70%21.1111.66
  Q   C   O  
INTUINTUIT INC29.66-0.61-2.02%+24.67%31.2920.18
  Q   C   O  
ISRGINTUITIVE SURGICAL INC276.44-2.24-0.80%+117.69%283.0084.86
  Q   C   O  
JBHTJ.B. HUNT TRANSPORT SERVICES I32.01-0.21-0.65%+23.76%34.6717.94
  Q   C   O  
JOYGJOY GLOBAL INC54.03-0.83-1.51%+140.98%59.3013.89
  Q   C   O  
KLACKLA-TENCOR CORP31.89-0.25-0.78%+49.84%37.5414.47
  Q   C   O  
LBTYALIBERTY GLOBAL INC20.39-0.56-2.67%+28.08%25.279.11
  Q   C   O  
LIFELIFE TECHNOLOGIES CORP49.48-0.31-0.62%+112.27%51.3319.56
  Q   C   O  
LINTALIBERTY MEDIA CORP10.63-0.11-1.02%+240.71%12.811.97
  Q   C   O  
LLTCLINEAR TECHNOLOGY CORP26.44-0.42-1.56%+23.90%28.7617.07
  Q   C   O  
LOGILOGITECH INTERNATIONAL S.A17.00-0.23-1.33%+9.11%19.767.55
  Q   C   O  
LRCXLAM RESEARCH CORP34.02-0.28-0.82%+59.87%38.5114.72
  Q   C   O  
MCHPMICROCHIP TECHNOLOGY INCORPORAT25.53-0.16-0.62%+38.76%27.7615.29
  Q   C   O  
MICCMILLICOM INTERNATIONAL CELLULAR74.92+1.29+1.75%+66.82%79.1928.18
  Q   C   O  
MRVLMARVELL TECHNOLOGY GROUP LTD15.28+0.01+0.07%+129.09%16.724.48
  Q   C   O  
MSFTMICROSOFT CORP29.62-0.16-0.54%+55.92%30.1414.63
  Q   C   O  
MXIMMAXIM INTEGRATED PRODUCTS INC17.31-0.25-1.42%+59.43%19.2210.19
  Q   C   O  
NIHDNII HOLDINGS INC29.02+0.34+1.19%+59.63%35.0110.23
  Q   C   O  
NTAPNETAPP INC30.44-0.39-1.26%+117.90%31.2511.27
  Q   C   O  
NVDANVIDIA CORP12.90-0.08-0.62%+59.85%16.585.75
  Q   C   O  
NWSANEWS CORP11.98-0.46-3.70%+34.02%13.094.92
  Q   C   O  
ORCLORACLE CORP22.34-0.05-0.22%+26.92%22.9013.70
  Q   C   O  
ORLYO'REILLY AUTOMOTIVE INC38.90-0.07-0.18%+26.55%42.9221.36
  Q   C   O  
PAYXPAYCHEX INC31.05+0.10+0.32%+23.73%31.5619.64
  Q   C   O  
PCARPACCAR INC38.49-0.38-0.98%+36.87%40.1720.16
  Q   C   O  
PCLNPRICELINE.COM INCORPORATED208.75+1.11+0.53%+183.44%210.4052.84
  Q   C   O  
PDCOPATTERSON COMPANIES INC25.87-0.34-1.30%+37.97%28.3415.75
  Q   C   O  
PPDIPHARMACEUTICAL PRODUCT DEVELOPM21.02-0.07-0.33%-26.09%28.9517.72
  Q   C   O  
QCOMQUALCOMM INCORPORATED45.10+0.01+0.02%+27.41%48.5527.69
  Q   C   O  
RIMMRESEARCH IN MOTION LIMITED59.72+0.88+1.50%+47.17%88.0835.05
  Q   C   O  
ROSTROSS STORES INC43.81-1.04-2.32%+48.64%50.5021.44
  Q   C   O  
RYAAYRYANAIR HOLDINGS PLC26.25+0.29+1.12%-9.73%32.8720.69
  Q   C   O  
SBUXSTARBUCKS CORP21.41-0.12-0.56%+126.32%22.077.06
  Q   C   O  
SHLDSEARS HOLDINGS CORP72.64-0.31-0.42%+86.88%79.7526.80
  Q   C   O  
SIALSIGMA-ALDRICH CORP53.94+0.06+0.11%+28.97%56.2931.27
  Q   C   O  
SPLSSTAPLES INC22.72+0.07+0.31%+28.37%23.5513.92
  Q   C   O  
SRCLSTERICYCLE INC54.10-0.05-0.09%+3.88%61.8544.36
  Q   C   O  
STLDSTEEL DYNAMICS INC16.15-0.13-0.80%+47.31%18.485.03
  Q   C   O  
STXSEAGATE TECHNOLOGY15.59-0.46-2.87%+254.50%17.232.96
  Q   C   O  
SYMCSYMANTEC CORP17.72-0.15-0.84%+31.07%18.1710.05
  Q   C   O  
TEVATEVA PHARMACEUTICAL INDUSTRIES52.72-0.32-0.60%+25.07%54.6939.36
  Q   C   O  
URBNURBAN OUTFITTERS INC32.18-0.08-0.25%+114.82%34.6712.33
  Q   C   O  
VRSNVERISIGN INC21.56-0.32-1.46%+13.00%24.9916.23
  Q   C   O  
VRTXVERTEX PHARMACEUTICALS INCORPOR38.54-0.38-0.98%+26.86%41.7519.87
  Q   C   O  
WCRXWARNER CHILCOTT LIMITED22.98-0.17-0.73%+58.48%24.459.24
  Q   C   O  
WYNNWYNN RESORTS LIMITED63.88-0.26-0.41%+60.52%70.5313.66
  Q   C   O  
XLNXXILINX INC22.28-0.33-1.46%+28.78%24.3113.86
  Q   C   O  
XRAYDENTSPLY INTERNATIONAL INC32.86-0.29-0.87%+16.94%36.8021.69
  Q   C   O  
YHOOYAHOO! INC15.38-0.23-1.47%+26.07%18.028.94
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2009 Barchart.com Inc. User agreement applies.
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.



Home . About Us . Subscribe . FAQ . My Account . Contact Us . Recommend Us . Advertising . Affiliates
Privacy Policy . Terms of Use . Disclaimer


© Copyright 2004, StreetAuthority LLC
All Rights Reserved.  Unauthorized Reproduction is Strictly Prohibited.