Symbol Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Markets Overview:  Market Indices  Industrials  Nasdaq 100  S&P 100  S&P 400  S&P 500  S&P 600  Utilities  Transports  Composite › Exchange Funds › Market Momentum › 52 Week Highs › 52 Week Lows › Volume Leaders › Percent Advances › Percent Declines › Price Advances › Price Declines › Price Volume › Volume Advances › Highs / Lows › What's Hot › What's Not › Funds › Signals › Sectors   Barchart Sponsors Indices - Nasdaq 100 as of Nov 20 - 22:00 FlipCharts » Main View » Technical View » Performance View » Sector View Symbol Name Last 20 Day Average 65 Day Average Rel Str His Vol Links AAPL APPLE INC 199.92 198.42 186.92 53.83% 21.51%   Q   C   O   ADBE ADOBE SYSTEMS INCORPORATED 35.81 35.01 33.88 55.12% 29.02%   Q   C   O   ADP AUTOMATIC DATA PROCESSING INC 43.45 42.10 40.08 68.66% 15.33%   Q   C   O   ADSK AUTODESK INC 23.81 26.01 24.71 35.74% 52.95%   Q   C   O   AKAM AKAMAI TECHNOLOGIES INC 23.94 23.15 20.49 60.59% 21.91%   Q   C   O   ALTR ALTERA CORP 20.67 20.44 20.33 50.64% 21.42%   Q   C   O   AMAT APPLIED MATERIALS INC 12.28 12.58 13.02 42.21% 39.28%   Q   C   O   AMGN AMGEN INC 55.38 54.53 58.06 46.66% 19.37%   Q   C   O   AMZN AMAZON.COM INC 129.66 125.69 100.60 69.89% 26.83%   Q   C   O   APOL APOLLO GROUP INC 55.10 57.94 66.32 29.54% 28.64%   Q   C   O   ATVI ACTIVISION BLIZZARD INC 11.38 11.33 11.86 45.37% 26.21%   Q   C   O   BBBY BED BATH & BEYOND INC 37.24 36.78 37.00 52.63% 18.54%   Q   C   O   BIDU BAIDU INC 427.59 412.52 391.35 56.85% 24.43%   Q   C   O   BIIB BIOGEN IDEC INC 46.38 44.89 48.19 51.66% 22.43%   Q   C   O   BRCM BROADCOM CORP 28.76 27.97 28.97 50.38% 34.37%   Q   C   O   CA CA INC 21.86 21.58 22.12 48.76% 21.68%   Q   C   O   CELG CELGENE CORP 54.91 52.84 53.49 57.21% 17.43%   Q   C   O   CEPH CEPHALON INC 59.61 57.52 56.87 61.69% 19.82%   Q   C   O   CERN CERNER CORP 75.84 78.16 74.38 41.98% 25.10%   Q   C   O   CHKP CHECK POINT SOFTWARE TECHNOLOGI 32.48 31.98 29.55 60.77% 22.40%   Q   C   O   CHRW C.H. ROBINSON WORLDWIDE INC 57.20 56.84 57.64 48.35% 22.03%   Q   C   O   CMCSA COMCAST CORP 15.01 14.90 15.65 47.69% 32.71%   Q   C   O   COST COSTCO WHOLESALE CORP 60.06 59.19 56.92 57.15% 13.85%   Q   C   O   CSCO CISCO SYSTEMS INC 23.46 23.57 23.19 47.74% 21.04%   Q   C   O   CTAS CINTAS CORP 27.96 28.46 28.73 40.14% 15.91%   Q   C   O   CTSH COGNIZANT TECHNOLOGY SOLUTIONS 43.68 42.65 39.31 58.12% 37.76%   Q   C   O   CTXS CITRIX SYSTEMS INC 37.84 38.47 38.25 43.38% 25.79%   Q   C   O   DELL DELL INC 14.29 15.18 15.48 37.17% 52.65%   Q   C   O   DISH DISH NETWORK CORP 19.99 17.76 16.92 73.52% 29.73%   Q   C   O   DTV THE DIRECTV GROUP INC 31.54 28.40 26.90 79.71% 25.85%   Q   C   O   EBAY EBAY INC 22.79 23.17 23.43 40.69% 18.89%   Q   C   O   ERTS ELECTRONIC ARTS INC 17.30 18.27 18.91 35.41% 39.07%   Q   C   O   ESRX EXPRESS SCRIPTS INC 85.09 83.65 79.22 57.06% 18.25%   Q   C   O   EXPD EXPEDITORS INTERNATIONAL OF WAS 32.18 32.49 33.72 44.18% 26.99%   Q   C   O   EXPE EXPEDIA INC 24.95 24.11 23.98 55.01% 37.53%   Q   C   O   FAST FASTENAL COMPANY 37.01 36.61 37.52 48.69% 18.69%   Q   C   O   FISV FISERV INC 47.25 47.60 48.29 44.44% 20.56%   Q   C   O   FLEX FLEXTRONICS INTERNATIONAL LTD 7.17 6.97 6.91 51.95% 33.38%   Q   C   O   FLIR FLIR SYSTEMS INC 29.57 28.91 27.24 57.49% 23.25%   Q   C   O   FSLR FIRST SOLAR INC 121.18 125.94 137.90 38.43% 34.54%   Q   C   O   FWLT FOSTER WHEELER AG 32.00 31.35 31.44 50.53% 38.44%   Q   C   O   GENZ GENZYME CORP 50.05 51.21 54.43 39.57% 37.11%   Q   C   O   GILD GILEAD SCIENCES INC 46.39 45.29 45.68 54.84% 19.94%   Q   C   O   GOOG GOOGLE INC 569.96 557.72 514.60 64.97% 11.22%   Q   C   O   GRMN GARMIN LTD 30.86 30.99 34.28 44.07% 77.61%   Q   C   O   HANS HANSEN NATURAL CORP 35.42 35.78 35.26 47.33% 33.72%   Q   C   O   HOLX HOLOGIC INC 14.39 15.21 16.06 36.56% 35.61%   Q   C   O   HSIC HENRY SCHEIN INC 50.53 52.44 54.06 34.91% 33.75%   Q   C   O   IACI IAC/INTERACTIVECORP 19.41 19.39 19.44 48.94% 14.07%   Q   C   O   ILMN ILLUMINA INC 26.81 32.82 37.57 17.58% 39.56%   Q   C   O   INFY INFOSYS TECHNOLOGIES LIMITED 51.23 48.90 47.44 60.28% 26.54%   Q   C   O   INTC INTEL CORP 19.24 19.37 19.50 45.60% 28.71%   Q   C   O   INTU INTUIT INC 29.66 29.80 28.83 49.36% 16.89%   Q   C   O   ISRG INTUITIVE SURGICAL INC 276.44 263.56 250.78 61.54% 23.19%   Q   C   O   JBHT J.B. HUNT TRANSPORT SERVICES I 32.01 31.94 31.66 48.12% 40.76%   Q   C   O   JOYG JOY GLOBAL INC 54.03 54.60 48.68 50.14% 53.16%   Q   C   O   KLAC KLA-TENCOR CORP 31.89 33.04 33.81 39.53% 30.94%   Q   C   O   LBTYA LIBERTY GLOBAL INC 20.39 21.56 22.46 39.21% 48.61%   Q   C   O   LIFE LIFE TECHNOLOGIES CORP 49.48 49.26 47.60 52.24% 17.54%   Q   C   O   LINTA LIBERTY MEDIA CORP 10.63 11.34 11.04 37.18% 33.41%   Q   C   O   LLTC LINEAR TECHNOLOGY CORP 26.44 26.68 26.91 44.19% 19.87%   Q   C   O   LOGI LOGITECH INTERNATIONAL S.A 17.00 17.58 18.08 41.84% 29.46%   Q   C   O   LRCX LAM RESEARCH CORP 34.02 34.73 34.12 44.64% 30.89%   Q   C   O   MCHP MICROCHIP TECHNOLOGY INCORPORAT 25.53 25.31 25.87 48.40% 28.22%   Q   C   O   MICC MILLICOM INTERNATIONAL CELLULAR 74.92 68.90 71.88 62.70% 21.98%   Q   C   O   MRVL MARVELL TECHNOLOGY GROUP LTD 15.28 14.96 15.34 50.18% 36.95%   Q   C   O   MSFT MICROSOFT CORP 29.62 28.74 26.31 68.39% 15.79%   Q   C   O   MXIM MAXIM INTEGRATED PRODUCTS INC 17.31 17.52 18.03 44.60% 27.55%   Q   C   O   NIHD NII HOLDINGS INC 29.02 28.45 28.30 50.54% 31.37%   Q   C   O   NTAP NETAPP INC 30.44 28.78 26.61 63.19% 34.22%   Q   C   O   NVDA NVIDIA CORP 12.90 12.88 13.99 44.71% 40.77%   Q   C   O   NWSA NEWS CORP 11.98 12.13 11.85 45.89% 29.02%   Q   C   O   ORCL ORACLE CORP 22.34 21.82 21.65 58.67% 17.22%   Q   C   O   ORLY O'REILLY AUTOMOTIVE INC 38.90 38.08 37.17 55.94% 22.14%   Q   C   O   PAYX PAYCHEX INC 31.05 30.08 28.93 66.25% 19.85%   Q   C   O   PCAR PACCAR INC 38.49 38.50 37.77 50.22% 24.08%   Q   C   O   PCLN PRICELINE.COM INCORPORATED 208.75 184.19 170.02 72.67% 66.74%   Q   C   O   PDCO PATTERSON COMPANIES INC 25.87 26.05 26.82 44.79% 18.68%   Q   C   O   PPDI PHARMACEUTICAL PRODUCT DEVELOPM 21.02 21.32 21.50 43.32% 15.74%   Q   C   O   QCOM QUALCOMM INCORPORATED 45.10 43.59 44.08 59.37% 26.43%   Q   C   O   RIMM RESEARCH IN MOTION LIMITED 59.72 60.82 69.60 41.25% 45.74%   Q   C   O   ROST ROSS STORES INC 43.81 45.36 46.33 38.76% 21.98%   Q   C   O   RYAAY RYANAIR HOLDINGS PLC 26.25 26.98 28.47 38.88% 26.34%   Q   C   O   SBUX STARBUCKS CORP 21.41 20.58 20.15 57.76% 31.87%   Q   C   O   SHLD SEARS HOLDINGS CORP 72.64 70.97 67.82 53.80% 41.99%   Q   C   O   SIAL SIGMA-ALDRICH CORP 53.94 54.22 53.16 47.41% 20.19%   Q   C   O   SPLS STAPLES INC 22.72 22.33 22.53 53.02% 18.97%   Q   C   O   SRCL STERICYCLE INC 54.10 53.87 50.80 57.09% 16.01%   Q   C   O   STLD STEEL DYNAMICS INC 16.15 14.72 15.77 60.64% 36.44%   Q   C   O   STX SEAGATE TECHNOLOGY 15.59 15.59 14.99 48.79% 38.03%   Q   C   O   SYMC SYMANTEC CORP 17.72 17.36 16.40 58.48% 15.29%   Q   C   O   TEVA TEVA PHARMACEUTICAL INDUSTRIES 52.72 51.61 51.23 58.49% 16.82%   Q   C   O   URBN URBAN OUTFITTERS INC 32.18 32.57 31.10 48.56% 27.22%   Q   C   O   VRSN VERISIGN INC 21.56 22.91 22.74 35.01% 27.42%   Q   C   O   VRTX VERTEX PHARMACEUTICALS INCORPOR 38.54 37.76 36.38 55.31% 28.43%   Q   C   O   WCRX WARNER CHILCOTT LIMITED 22.98 22.83 21.74 51.36% 37.57%   Q   C   O   WYNN WYNN RESORTS LIMITED 63.88 58.61 59.93 57.68% 47.36%   Q   C   O   XLNX XILINX INC 22.28 22.44 22.65 45.32% 22.73%   Q   C   O   XRAY DENTSPLY INTERNATIONAL INC 32.86 33.85 34.34 37.89% 17.95%   Q   C   O   YHOO YAHOO! INC 15.38 15.99 16.22 33.09% 14.40%   Q   C   O   Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.