- 
- 
- 
Welcome,
Guest!
- BROKERS
Main Directory Interviews Compare - SOFTWARE
Main Charts Trading Platforms - EDUCATION
Main - MY PROFILE
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.Equities
Symbol Last Base High Low Chg. % 
Activision Inc New11.11 11.11 11.21 11.06 0.00% Adobe Sys Inc35.12 35.12 35.61 35.05 0.17% Advanced analogc3.37 3.37 3.42 3.34 -0.30% Affymetrix Inc7.82 7.82 7.99 7.72 -0.38% 
Akamai Technologies Inc30.41 30.41 30.45 29.44 3.26% Allscripts-Misys Healthcre Solution19.39 19.39 19.49 19.20 0.52% Altera Corp24.64 24.64 24.85 24.47 -0.16% Amazon Com Inc128.82 128.82 130.81 128.01 -0.99% Amer Cap Strat4.65 4.65 4.66 4.55 1.09% American commercial lines inc23.03 23.03 25.03 22.09 -7.77% American pwr conversion corp30.99 30.99 30.99 30.99 0.00% Amgen Inc57.76 57.76 57.93 57.31 0.26% Amylin Pharmaceuticals Inc19.63 19.63 20.40 19.63 -2.73% Apollo Group Inc62.13 62.13 62.57 62.06 -0.19% Apple Computer Inc223.02 223.02 224.99 217.98 1.80% Applied Matls Inc12.29 12.29 12.42 12.25 -0.57% Aruba Networks13.43 13.43 13.52 12.63 6.76% Auto data process43.69 43.69 44.08 43.11 1.25% Autodesk Inc29.06 29.06 29.22 28.64 0.52% Automatic Data Processing Inc44.01 44.01 44.18 43.81 0.02% Baidu.com539.10 539.10 543.93 534.23 0.89% Ballard Power Systems Inc2.36 2.36 2.42 2.32 -1.67% Bank united0.51 0.51 0.51 0.51 0.00% Bea sys inc18.98 18.98 18.98 18.98 0.00% Bed Bath & Beyond Inc41.23 41.23 41.78 41.09 -1.01% Biogen Idec Inc57.84 57.84 58.31 57.54 0.29% Broadcom Corp31.63 31.63 31.97 31.37 0.54% C H Robinson Worldwide Inc53.39 53.39 53.56 53.04 0.13% Ca Inc22.87 22.87 22.99 22.66 0.26% Cadence Design System Inc6.30 6.30 6.44 6.23 0.80% California Pizza Kitchen Inc16.50 16.50 16.77 16.02 1.48% Capstone Turbine Corp1.23 1.23 1.23 1.19 0.82% Cdc Corp2.56 2.56 2.74 2.54 -5.19% Celera Corp6.48 6.48 6.57 6.38 -0.31% Celgene Corp61.76 61.76 62.14 61.33 0.28% Cent Euro Dstrb35.24 35.24 35.28 33.97 2.32% Cephalon70.80 70.80 71.17 70.37 -0.07% Charles Schwab18.96 18.96 18.96 18.49 2.88% Check Point Software Tech Lt34.04 34.04 34.11 33.62 0.83% China medical technologies13.23 13.23 13.47 13.11 -0.30% Ciena15.42 15.42 15.60 14.96 2.12% Cincinnati Fin28.42 28.42 28.56 28.18 0.32% Cintas Corp26.15 26.15 26.21 25.91 0.54% Cisco Sys Inc26.13 26.13 26.48 25.71 0.00% Citrix Sys Inc45.98 45.98 46.06 45.00 2.20% Clean Diesel Tech1.65 1.65 1.70 1.65 -5.43% Clearwire Corp8.04 8.04 8.50 7.60 4.49% Cmgi inc9.97 9.97 9.97 9.97 0.00% Cognizant Technology Solutio50.29 50.29 50.64 49.84 0.54% Comcast Corp New17.51 17.51 17.63 17.42 -0.28% Compucredit4.24 4.24 4.27 3.87 6.53% Compuware Corp8.38 8.38 8.39 8.25 0.96% Costco Whsl Corp New60.13 60.13 60.59 60.05 -0.89% Crocs7.41 7.41 7.83 7.41 -4.02% Ctrip.com International38.74 38.74 40.49 38.40 -1.68% Dell Inc14.18 14.18 14.40 13.91 1.21% Dentsply Intl Inc New34.60 34.60 34.67 34.17 0.90% Directv34.78 34.78 34.84 34.56 0.00% Discovery Holding Co31.91 31.91 31.99 31.39 0.73% Dreamworks animation skg41.95 41.95 42.20 41.43 0.48% Dryships5.95 5.95 6.13 5.93 -2.30% E*trade Fincl Cp1.68 1.68 1.69 1.65 0.60% Ebay Inc25.51 25.51 25.72 24.67 2.70% Echostar Communications New21.54 21.54 21.69 21.26 0.80% Electronic Arts Inc17.58 17.58 17.81 17.24 1.74% Energy Conversion Devices7.87 7.87 8.39 7.82 -8.06% Ericsson L M Tel Co10.56 10.56 10.61 10.52 -0.66% Expedia22.95 22.95 23.22 22.79 -0.48% Expeditors Intl Wash Inc36.62 36.62 36.72 36.41 0.38% Express Scripts Inc98.33 98.33 99.03 97.91 0.04% Extreme Networks3.21 3.21 3.40 3.16 -5.31% Fastenal Co45.29 45.29 45.65 45.09 -0.35% Fbr Capital Mrkts5.50 5.50 5.69 5.48 -2.48% Fifth Third Bk12.62 12.62 12.77 12.36 0.08% Fiserv Inc50.06 50.06 50.22 49.65 0.30% Flextronics Intl Ltd7.22 7.22 7.26 7.18 -0.14% Flir systems26.55 26.55 26.67 26.46 0.23% Foster Wheeler26.66 26.66 27.11 25.78 2.26% Foundry netwrks16.68 16.68 16.68 16.68 0.00% Garmin Ltd35.38 35.38 35.60 34.74 0.77% Gen-probe Inc46.73 46.73 47.22 46.53 -0.62% Genzyme Corp57.45 57.45 57.61 57.07 0.40% Gilead Sciences Inc47.44 47.44 47.72 46.93 0.91% Gmx resources13.31 13.31 13.31 13.31 0.00% Google Inc560.19 560.19 564.67 556.64 -0.41% Hansen Natural40.91 40.91 41.38 40.88 -0.58% Henry Schein55.99 55.99 56.36 55.92 -1.10% Hologic Inc17.42 17.42 17.56 17.34 -0.57% Home Inns & Hotel Mangmt32.28 32.28 33.64 32.00 -3.41% Hudson City Bcp13.59 13.59 13.63 13.34 1.42% Human Genome Sciences31.81 31.81 32.43 30.89 2.32% Huntgtn Bkshr5.03 5.03 5.14 4.86 1.41% Iac Interactivecorp23.97 23.97 24.17 23.87 -0.04% Infosy Tech59.48 59.48 59.99 59.24 -0.65% Intel Corp20.94 20.94 21.20 20.67 0.82% Intersil Corp15.24 15.24 15.41 15.16 -1.17% Intuit33.95 33.95 34.00 33.85 -0.09% Intuitive Surgical Inc355.66 355.66 358.77 353.28 -0.09% iShares Nasdaq Biotech89.80 89.80 89.80 88.27 1.09% Itron69.84 69.84 70.88 69.18 -1.92% Ja Solar Hld4.78 4.78 5.08 4.76 -5.72% Jds Uniphase Corp11.60 11.60 11.79 11.21 2.29% Jet Blue5.28 5.28 5.45 5.18 2.72% Joy Global Inc56.83 56.83 57.37 55.45 1.05% Juniper Networks Inc25.23 25.23 25.23 25.23 0.00% Kla-tencor Corp29.75 29.75 30.10 29.59 -1.26% Kongzhing Corp7.89 7.89 8.14 7.71 1.28% Lam Research Corp34.75 34.75 35.06 34.33 -0.57% Lamar Advertising Co32.05 32.05 32.64 31.96 -1.99% Leap Wireless Intl15.40 15.40 15.57 14.56 5.70% Level 3 Comms1.59 1.59 1.60 1.53 1.92% Liberty Global Inc28.29 28.29 28.49 28.06 -0.02% Liberty Media Inter13.46 13.46 13.73 13.10 1.74% Life Tech Corp52.18 52.18 52.49 51.70 0.19% Lincare Hldgs Inc41.53 41.53 41.69 41.06 0.51% Linear Technology Corp27.27 27.27 27.32 26.95 0.11% Logitech Intl16.19 16.19 16.29 16.05 0.00% Ltx-credence Corp3.06 3.06 3.16 3.06 -1.92% Marvell Technology Group Ltd20.29 20.29 20.64 20.12 0.10% Microchip Technology Inc26.92 26.92 27.05 26.78 -0.63% Microsoft Corp28.80 28.80 29.11 28.56 0.59% Microstrategy incorporated85.39 85.39 86.89 85.12 -1.33% Millicom Intl Cellular S A84.16 84.16 84.68 83.63 -1.54% Molex21.42 21.42 21.60 21.19 0.47% Monster Worldwide Inc15.72 15.72 15.80 15.51 0.13% Morgans Hotel Group Co4.70 4.70 4.75 4.62 -0.42% Nasdaq Omx Group20.15 20.15 20.24 19.90 0.40% Netease.com39.86 39.86 40.06 39.37 0.28% Network Appliance Inc32.55 32.55 32.86 32.35 0.12% Nii Hldgs Inc38.89 38.89 39.14 38.17 0.78% Northern Trust54.80 54.80 55.15 54.22 -0.18% Novell Inc5.85 5.85 6.01 5.81 0.69% Novellus Sys22.88 22.88 23.02 22.70 -0.52% Nutrisystems16.05 16.05 16.34 15.82 0.98% Nvidia Corp17.55 17.55 17.72 17.20 3.72% Oracle Corp24.88 24.88 25.10 24.59 0.73% Paccar Inc39.60 39.60 39.75 38.71 1.58% Palm Inc5.69 5.69 5.75 5.48 2.52% Pan American Silver Corp22.72 22.72 23.04 22.26 0.62% Panera Bread Company76.81 76.81 78.63 76.72 -2.19% Patterson Companies Inc30.11 30.11 30.55 30.07 -1.79% Patterson Uti Energy Inc15.30 15.30 15.41 15.13 0.13% Paychex Inc31.50 31.50 31.63 31.18 0.78% Pdl Biopharma Inc7.10 7.10 7.14 7.07 0.14% Perfect world co.38.39 38.39 38.97 38.03 -0.54% Petsmart Inc30.21 30.21 30.38 29.49 1.92% PowerShares QQQQ46.79 46.79 47.05 46.44 0.56% Qlogic Corp19.41 19.41 19.56 18.92 2.02% Qualcomm Inc38.68 38.68 38.89 38.50 -0.28% Rambus Inc22.53 22.53 22.86 22.40 -1.01% Red hat inc16.22 16.22 16.22 16.22 0.00% Renovis2.12 2.12 2.12 2.12 0.00% Research In Motion Ltd73.55 73.55 74.64 72.96 0.22% Rf Micro Dev4.87 4.87 4.97 4.85 -2.21% Ross Stores Inc51.48 51.48 51.89 51.34 -0.60% Ryanair Hldgs26.76 26.76 27.06 26.71 -1.22% Sandisk Corp33.49 33.49 34.25 33.09 0.24% Seagate technology19.60 19.60 20.13 19.51 -1.46% Sears Hldgs Corp101.01 101.01 101.95 100.29 -0.84% Sepracor Inc22.99 22.99 22.99 22.99 0.00% Shanda Interactive Ent42.11 42.11 42.50 39.92 5.96% Sify Technologies1.76 1.76 1.80 1.72 -1.68% Sigma Aldrich52.61 52.61 52.92 52.41 -0.36% Sigmatel inc2.99 2.99 2.99 2.99 0.00% Silver standard resources17.63 17.63 17.95 17.61 -1.95% Sina Corp41.00 41.00 41.83 40.86 -2.26% Sirius Satellite Radio Inc0.91 0.91 0.91 0.87 1.20% Sohu Com Inc55.12 55.12 55.67 52.52 3.09% Sonus Networks2.42 2.42 2.48 2.29 5.22% Spartan Motors5.85 5.85 5.98 5.81 -1.18% Staples Inc22.91 22.91 23.04 22.63 0.70% Starbucks Corp23.62 23.62 23.70 23.21 1.29% Steel Dynamics17.73 17.73 18.07 17.51 -1.28% Stericycle Inc54.65 54.65 54.90 54.37 -0.05% Sun Microsystems Inc9.49 9.49 9.49 9.47 0.11% Sunpower corporation24.89 24.89 24.89 24.89 0.00% Symantec Corp17.20 17.20 17.29 16.92 1.78% T Rowe Price Gp53.49 53.49 53.81 52.89 0.24% Taser Intl7.15 7.15 7.35 6.94 2.29% Tbs International6.85 6.85 7.05 6.70 -2.14% Tellabs Inc7.29 7.29 7.45 7.10 1.57% Teva Pharmaceutical Inds Ltd61.48 61.48 61.61 60.52 1.64% Transmeta corp18.85 18.85 18.85 18.85 0.00% Ual Corp18.16 18.16 19.29 18.08 3.66% Urban outfitters inc28.51 28.51 28.51 28.51 0.00% Utstarcom Inc2.18 2.18 2.18 2.10 2.35% Verisign Inc26.51 26.51 26.77 26.42 -0.16% Vertex Pharm42.08 42.08 42.19 41.24 1.64% Virgin Media16.87 16.87 16.95 16.44 0.48% Whole Foods Mkt Inc35.31 35.31 35.84 35.12 -1.62% Wynn Resorts Ltd69.77 69.77 71.46 68.40 1.13% Xilinx Inc26.62 26.62 26.80 26.45 -0.04% Xm satellite radio hldgs inc8.16 8.16 8.16 8.16 0.00% Yahoo Inc16.53 16.53 16.72 16.43 0.06% Yrc Worldwide0.52 0.52 0.53 0.49 5.98% Zions Bancorp19.26 19.26 19.40 18.47 1.74% 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.
- 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!
Browse The Entire CfdsPros.com Site:
News
Technical
CFD Brokers
CFDs Software
Live Events
Charts
Fundamental
Education
Forum
Languages
Stocks