NASDAQ

The table below provides the streaming Equities prices and quotes for some of the top stocks in the NASDAQ, the largest electronic screen-based equity securities trading market in the US. This table allows you to track real time changes in price: when the equity price increases, the name will flash green, and when the price decreases, it flashes red. The table shows the numbers for the latest price, the opening price and the High and Low prices of today. The table also calculates the % Change.

United States

Europe

Asia/Pacific

Africa

South Africa

Equities

Symbol	Last	Base	High	Low	Chg. %	Time
Activision Inc New	10.95	10.91	10.98	10.82	0.37%	19:29:35
Adobe Sys Inc	29.26	28.85	29.29	28.87	1.42%	19:32:08
Affymetrix Inc	4.42	4.25	4.42	4.26	4.00%	19:33:05
Akamai Technologies Inc	50.11	47.65	50.50	47.86	5.17%	19:34:12
Allscripts-Misys Healthcre Solution	17.35	17.02	17.44	17.06	1.94%	19:32:30
Altera Corp	26.33	25.60	26.48	25.79	2.84%	19:33:32
Amazon Com Inc	134.90	132.49	135.10	132.34	1.82%	19:34:12
Amer Cap Strat	5.40	5.30	5.41	5.25	1.89%	19:16:02
American commercial lines inc	29.09	28.80	29.29	28.44	1.01%	19:32:50
American pwr conversion corp	30.99	30.99	30.99	30.99	-1.25%	25/08
Amgen Inc	52.43	52.59	52.66	52.19	-0.30%	19:33:48
Amylin Pharmaceuticals Inc	21.29	20.94	21.48	20.80	1.67%	19:33:05
Apollo Group Inc	44.66	43.39	44.68	43.30	2.93%	19:33:30
Apple Computer Inc	251.42	250.33	251.60	248.58	0.44%	19:34:09
Applied Matls Inc	10.80	10.71	10.81	10.60	0.84%	19:30:47
Aruba Networks	18.80	18.88	19.02	18.68	-0.42%	19:33:48
Auto data process	39.56	39.37	39.80	39.23	0.48%	19:33:59
Autodesk Inc	29.21	28.83	29.28	28.64	1.32%	19:33:48
Baidu.com	82.72	81.84	83.39	81.63	1.08%	19:34:09
Ballard Power Systems Inc	1.83	1.83	1.84	1.80	0.00%	18:52:55
Bank united	0.51	0.51	0.51	0.51	-2.95%	25/08
Bea sys inc	18.98	18.98	18.98	18.98	1.18%	06/07
Bed Bath & Beyond Inc	38.50	37.31	38.53	37.46	3.20%	19:34:06
Biogen Idec Inc	54.99	55.31	55.42	54.67	-0.58%	19:34:12
Bmc Software	37.88	37.28	37.94	37.22	1.61%	19:32:45
Broadcom Corp	32.63	31.08	32.72	31.48	4.99%	19:32:48
C H Robinson Worldwide Inc	67.11	66.37	67.33	66.59	1.11%	19:34:09
Ca Inc	18.62	18.57	18.67	18.49	0.27%	19:27:08
Cadence Design System Inc	7.09	7.01	7.16	7.00	1.11%	19:29:02
California Pizza Kitchen Inc	16.63	16.00	16.85	16.06	3.94%	19:34:09
Capstone Turbine Corp	0.65	0.65	0.66	0.64	0.00%	19:34:12
Cdc Corp	3.90	3.76	3.95	3.70	3.72%	19:28:59
Celera Corp	6.87	6.87	6.92	6.71	0.00%	18:55:31
Celgene Corp	52.86	52.73	52.92	52.03	0.25%	19:34:09
Cent Euro Dstrb	24.40	24.06	24.50	24.10	1.41%	19:33:30
Cephalon	59.95	59.42	59.96	58.81	0.89%	19:34:06
Check Point Software Tech Lt	36.13	35.77	36.17	35.67	1.01%	19:34:03
Ciena	12.81	12.81	12.86	12.52	0.00%	19:33:33
Cincinnati Fin	27.66	27.59	27.77	27.48	0.25%	19:33:33
Cintas Corp	26.63	26.31	26.74	26.39	1.22%	19:32:45
Cisco Sys Inc	20.49	20.26	20.70	20.31	1.14%	19:33:48
Citrix Sys Inc	61.42	60.38	61.46	60.52	1.72%	19:34:09
Clean Diesel Tech	0.98	1.00	0.98	0.98	0.42%	18:46:55
Clearwire Corp	6.79	6.65	6.81	6.67	2.11%	19:33:57
Cognizant Technology Solutio	60.68	59.76	60.70	59.42	1.55%	19:34:03
Comcast Corp New	18.02	17.94	18.08	17.77	0.45%	19:32:45
Compucredit	4.57	4.58	4.69	4.53	-0.22%	19:34:12
Compuware Corp	7.58	7.37	7.59	7.34	2.81%	19:26:20
Costco Whsl Corp New	58.43	57.79	58.82	57.66	1.11%	19:33:21
Crocs	13.26	12.85	13.33	12.87	3.19%	19:31:41
Ctrip.com International	42.92	41.26	43.00	41.23	4.02%	19:34:12
Dell Inc	12.38	12.12	12.45	11.89	2.15%	19:29:29
Dentsply Intl Inc New	29.23	28.56	29.23	28.57	2.35%	19:33:57
Directv	38.52	38.10	38.66	38.22	1.10%	19:34:06
Discovery Holding Co	39.35	38.94	39.53	38.99	1.05%	19:32:42
Dreamworks animation skg	30.80	30.25	30.86	30.20	1.82%	19:34:00
Dryships	4.36	4.42	4.45	4.29	-1.36%	19:29:20
E*trade Fincl Cp	13.60	13.06	13.60	12.90	4.13%	19:28:23
Ebay Inc	24.03	24.03	24.06	23.78	0.00%	19:32:30
Echostar Communications New	18.34	18.35	18.47	18.19	-0.05%	19:32:45
Electronic Arts Inc	16.38	16.11	16.41	15.91	1.68%	19:30:50
Energy Conversion Devices	4.33	4.28	4.51	4.28	1.17%	19:33:45
Ericsson L M Tel Co	10.36	10.27	10.43	10.27	0.88%	19:26:35
Expedia	25.23	24.49	25.48	24.52	3.02%	19:34:09
Expeditors Intl Wash Inc	41.91	40.95	41.94	41.06	2.33%	19:34:09
Express Scripts Inc	43.65	43.85	44.04	43.35	-0.46%	19:34:06
Extreme Networks	2.85	2.79	2.85	2.75	2.15%	18:07:57
Fastenal Co	48.74	47.18	49.06	47.40	3.31%	19:34:12
Fbr Capital Mrkts	3.48	3.44	3.53	3.44	1.16%	19:24:08
Fifth Third Bk	11.67	11.66	11.77	11.57	0.09%	19:33:48
Fiserv Inc	52.31	51.65	52.43	51.54	1.28%	19:34:09
Flextronics Intl Ltd	5.44	5.18	5.44	5.17	5.02%	19:32:12
Flir systems	26.23	26.16	26.28	25.98	0.27%	19:34:06
Foster Wheeler	22.91	21.99	22.99	22.14	4.18%	19:32:45
Garmin Ltd	27.59	27.67	27.59	27.20	-0.29%	19:33:48
Gen-probe Inc	45.79	45.27	45.98	45.40	1.15%	19:34:06
Genzyme Corp	70.68	70.38	70.91	70.08	0.43%	19:34:03
Gilead Sciences Inc	33.19	33.02	33.42	32.76	0.51%	19:31:33
Google Inc	462.67	460.33	464.20	460.51	0.51%	19:34:06
Hansen Natural	46.14	45.73	46.16	45.58	0.90%	19:33:57
Henry Schein	54.61	54.62	54.76	54.19	-0.01%	19:34:09
Hologic Inc	14.74	14.57	14.77	14.43	1.17%	19:33:24
Home Inns & Hotel Mangmt	44.95	44.73	45.41	44.58	0.49%	19:34:00
Hudson City Bcp	11.77	11.54	11.92	11.61	1.99%	19:32:39
Human Genome Sciences	29.79	29.55	30.07	29.48	0.81%	19:33:30
Huntgtn Bkshr	5.63	5.47	5.65	5.46	2.93%	19:01:35
Iac Interactivecorp	25.62	25.22	25.65	25.31	1.59%	19:33:06
Infosy Tech	59.78	59.70	60.05	59.07	0.13%	19:34:03
Intel Corp	18.24	18.14	18.33	18.10	0.55%	19:33:48
Intersil Corp	10.56	10.29	10.59	10.25	2.62%	19:09:17
Intuit	43.97	43.62	44.00	43.04	0.80%	19:33:51
Intuitive Surgical Inc	276.02	274.06	276.80	271.31	0.72%	19:34:09
iShares Nasdaq Biotech	81.69	80.87	81.69	80.58	1.01%	19:34:09
Ja Solar Hld	6.46	6.33	6.48	6.32	2.09%	19:12:02
Jds Uniphase Corp	9.84	9.61	9.95	9.52	2.39%	19:31:09
Jet Blue	6.00	5.99	6.06	5.94	0.13%	19:25:47
Joy Global Inc	62.50	60.16	62.89	60.25	3.89%	19:34:09
Kla-tencor Corp	29.79	28.99	29.79	28.94	2.76%	19:34:09
Kongzhing Corp	5.41	5.37	5.44	5.36	0.74%	19:33:06
Lam Research Corp	37.64	36.80	37.75	36.78	2.28%	19:34:06
Lamar Advertising Co	29.53	28.24	29.55	28.37	4.57%	19:32:51
Leap Wireless Intl	10.31	10.41	10.39	10.18	-0.96%	19:25:21
Level 3 Comms	1.09	1.08	1.11	1.07	1.16%	19:30:09
Liberty Global Inc	28.64	28.22	28.66	28.14	1.50%	19:34:06
Liberty Media Inter	11.46	11.28	11.48	11.20	1.62%	19:31:41
Life Tech Corp	44.84	44.62	44.98	44.33	0.49%	19:34:03
Lincare Hldgs Inc	23.20	23.26	23.47	23.00	-0.26%	19:33:39
Linear Technology Corp	30.14	29.62	30.16	29.58	1.76%	19:33:51
Logitech Intl	15.72	15.28	15.74	15.41	2.88%	19:31:06
Ltx-credence Corp	2.01	2.05	2.07	2.01	-1.95%	19:08:47
Marvell Technology Group Ltd	16.76	16.24	16.81	16.20	3.19%	19:25:41
Microchip Technology Inc	28.49	28.36	28.61	28.33	0.46%	19:32:48
Micron Tech	6.83	6.73	6.86	6.71	1.49%	19:34:12
Microsoft Corp	23.90	23.90	23.95	23.73	0.00%	19:34:12
Millicom Intl Cellular S A	95.93	94.39	96.40	95.01	1.63%	19:34:12
Molex	18.84	18.58	18.84	18.50	1.40%	19:32:45
Nasdaq Omx Group	18.74	18.49	18.80	18.42	1.35%	19:27:08
Netease.com	39.78	40.20	40.49	39.72	-1.04%	19:34:12
Network Appliance Inc	43.11	41.91	43.21	41.88	2.86%	19:34:09
Nii Hldgs Inc	36.98	37.24	37.44	36.90	-0.70%	19:34:09
Northern Trust	47.03	47.40	47.65	46.80	-0.78%	19:33:48
Novell Inc	5.84	5.76	5.88	5.76	1.43%	19:25:50
Novellus Sys	24.40	23.66	24.43	23.77	3.13%	19:32:54
Nutrisystems	18.10	17.80	18.25	17.80	1.69%	19:32:03
Nvidia Corp	9.55	9.40	9.57	9.34	1.58%	19:34:09
Oracle Corp	22.39	22.62	22.67	22.36	-1.02%	19:31:36
Paccar Inc	44.31	43.42	44.39	43.36	2.04%	19:34:06
Palm Inc	5.70	5.70	5.70	5.70	-4.04%	02/07
Pan American Silver Corp	25.09	24.49	25.25	24.56	2.45%	19:33:12
Panera Bread Company	85.41	82.87	85.64	83.52	3.07%	19:34:09
Patterson Companies Inc	26.10	25.70	26.12	25.58	1.56%	19:33:18
Patterson Uti Energy Inc	15.48	15.30	15.52	15.17	1.18%	19:33:03
Paychex Inc	25.90	25.50	25.96	25.42	1.57%	19:20:35
Pdl Biopharma Inc	5.80	5.72	5.80	5.73	1.40%	19:32:21
Perfect world co.	24.42	25.08	25.19	24.17	-2.63%	19:33:48
Petsmart Inc	33.77	33.08	33.79	33.15	2.09%	19:34:03
PowerShares QQQQ	45.19	44.76	45.22	44.74	0.96%	19:34:12
Qlogic Corp	15.68	15.40	15.86	15.40	1.82%	19:28:13
Qualcomm Inc	39.92	39.60	40.00	39.56	0.81%	19:33:33
Rambus Inc	18.48	18.35	18.55	18.17	0.71%	19:33:48
Red hat inc	16.22	16.22	16.22	16.22	-2.49%	25/08
Research In Motion Ltd	44.21	44.13	44.55	43.72	0.18%	19:34:06
Rf Micro Dev	5.24	5.14	5.27	5.10	1.90%	19:33:45
Ross Stores Inc	52.19	51.10	52.44	51.53	2.13%	19:34:12
Ryanair Hldgs	29.14	29.26	29.36	29.11	-0.41%	19:34:09
Sandisk Corp	35.89	34.81	36.33	34.16	3.10%	19:33:57
Seagate technology	10.97	10.73	10.98	10.49	2.19%	19:32:06
Sears Hldgs Corp	66.30	64.53	66.71	64.70	2.74%	19:34:12
Shanda Interactive Ent	41.79	41.28	41.95	41.35	1.24%	19:31:45
Sify Technologies	1.36	1.25	1.38	1.26	8.79%	19:31:42
Sigma Aldrich	54.99	54.93	55.22	54.63	0.11%	19:34:12
Silver standard resources	18.36	17.55	18.43	17.84	4.62%	19:29:14
Sina Corp	44.26	44.66	44.95	44.19	-0.90%	19:34:12
Sirius Satellite Radio Inc	1.00	0.99	1.00	0.98	1.29%	19:28:38
Sohu Com Inc	50.57	50.17	50.93	49.99	0.80%	19:34:03
Sonus Networks	3.26	3.29	3.31	3.20	-0.91%	19:33:42
Spartan Motors	4.18	4.16	4.21	4.04	0.48%	19:32:30
Staples Inc	18.73	18.41	18.79	18.44	1.74%	19:34:00
Starbucks Corp	24.58	23.68	24.61	23.79	3.80%	19:31:27
Steel Dynamics	14.47	14.36	14.50	14.08	0.77%	19:33:51
Stericycle Inc	66.41	66.56	66.53	66.09	-0.23%	19:34:09
Sunpower corporation	24.89	24.89	24.89	24.89	-2.85%	25/08
Symantec Corp	14.00	14.08	14.11	13.90	-0.57%	19:34:12
T Rowe Price Gp	46.41	46.02	46.64	45.96	0.85%	19:33:57
Taser Intl	3.98	3.90	3.98	3.89	2.05%	19:32:45
Tbs International	5.59	5.62	5.73	5.51	-0.53%	19:30:06
Tellabs Inc	7.45	7.21	7.52	7.21	3.36%	19:06:47
Teva Pharmaceutical Inds Ltd	51.41	51.12	51.60	50.96	0.57%	19:33:42
Ual Corp	22.31	21.93	22.61	21.78	1.73%	19:33:06
Utstarcom Inc	2.03	2.01	2.05	1.98	1.00%	18:20:45
Verisign Inc	29.68	29.58	29.90	29.52	0.35%	19:33:48
Vertex Pharm	35.20	34.91	35.21	34.44	0.83%	19:33:48
Virgin Media	21.60	21.91	21.76	21.48	-1.41%	19:33:57
Whole Foods Mkt Inc	35.91	35.33	35.99	34.95	1.64%	19:33:30
Wynn Resorts Ltd	84.62	82.57	84.84	82.22	2.48%	19:34:03
Xilinx Inc	25.15	24.67	25.31	24.64	1.95%	19:33:48
Yahoo Inc	13.52	13.37	13.54	13.30	1.12%	19:33:09
Yrc Worldwide	0.26	0.26	0.26	0.26	2.08%	01/09
Zions Bancorp	19.68	19.27	19.68	19.24	2.13%	19:33:48

Disclaimer:
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All stock prices, indexes, futures and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn’t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Recent Quotes

Symbol

Price

Chg.

Chg. %

CMDG

1.53

0.02

1.32%

Clear all recent quotes

Sponsored Links

Let expert trading strategies work for you! Chose the top performing system you want and start making great returns. It's free!
Choose from thousands of proven systems. Check performance and build your portfolio. Sign up today and get a FREE practice account!
No Commissions, Fast Execution
High Leverage, $200 Bonus, 24/7

Special Offers:

NASDAQ

United States

Europe

Asia/Pacific

Africa

News

Technical

CFD Brokers

CFDs Software

Live Events

Charts

Fundamental

Education

Forum

Languages