| Name |
Symbol |
09/03/2010
Last Sale |
After Hours Last Sale |
After Hours %Change |
After Hours Time |
| Activision Blizzard, Inc |
|
11.21 |
11.22 |
0.09% |
9/3/2010 5:14:04 PM |
| Adobe Systems Incorporated |
|
29.49 |
29.52 |
0.10% |
9/3/2010 5:13:54 PM |
| Altera Corporation |
|
26.83 |
27 |
0.63% |
9/3/2010 6:28:49 PM |
| Amazon.com, Inc. |
|
138.79 |
138.79 |
|
9/3/2010 7:46:21 PM |
| Amgen Inc. |
|
52.91 |
52.91 |
|
9/3/2010 6:14:21 PM |
| Apollo Group, Inc. |
|
45.38 |
45.25 |
0.29% |
9/3/2010 5:21:31 PM |
| Apple Inc. |
|
258.77 |
255.98 |
1.08% |
9/3/2010 8:01:00 PM |
| Applied Materials, Inc. |
|
10.98 |
10.99 |
0.09% |
9/3/2010 7:58:39 PM |
| Autodesk, Inc. |
|
30.02 |
30.02 |
|
9/3/2010 5:13:54 PM |
| Automatic Data Processing, Inc. |
|
40.08 |
40.08 |
|
9/3/2010 5:13:54 PM |
| Baidu, Inc. |
|
84.3 |
84.38 |
0.09% |
9/3/2010 7:59:58 PM |
| Bed Bath & Beyond Inc. |
|
39.02 |
39.02 |
|
9/3/2010 5:14:04 PM |
| Biogen Idec Inc |
|
56.24 |
56.24 |
|
9/3/2010 6:14:21 PM |
| BMC Software, Inc. |
|
38.34 |
38.34 |
|
9/3/2010 5:14:04 PM |
| Broadcom Corporation |
|
33.23 |
33.3 |
0.21% |
9/3/2010 7:44:05 PM |
| C.H. Robinson Worldwide, Inc. |
|
67.56 |
67.56 |
|
9/3/2010 5:14:14 PM |
| CA Inc. |
|
19.09 |
19.09 |
|
9/3/2010 5:14:09 PM |
| Celgene Corporation |
|
53.28 |
52.92 |
0.68% |
9/3/2010 8:01:00 PM |
| Cephalon, Inc. |
|
60.77 |
60.77 |
|
9/3/2010 5:37:50 PM |
| Cerner Corporation |
|
77.48 |
77.48 |
|
9/3/2010 6:14:26 PM |
| Check Point Software Technologies Ltd. |
|
35.53 |
35.53 |
|
9/3/2010 5:14:14 PM |
| Cintas Corporation |
|
27.16 |
27.16 |
|
9/3/2010 5:14:19 PM |
| Cisco Systems, Inc. |
|
21.04 |
20.94 |
0.48% |
9/3/2010 8:01:00 PM |
| Citrix Systems, Inc. |
|
61.94 |
61.94 |
|
9/3/2010 5:14:19 PM |
| Cognizant Technology Solutions Corporation |
|
62.37 |
62.37 |
|
9/3/2010 5:14:19 PM |
| Comcast Corporation |
|
18.21 |
17.97 |
1.32% |
9/3/2010 8:01:00 PM |
| Costco Wholesale Corporation |
|
58.57 |
58.57 |
|
9/3/2010 5:14:14 PM |
| Dell Inc. |
|
12.59 |
12.54 |
0.40% |
9/3/2010 7:45:05 PM |
| DENTSPLY International Inc. |
|
29.84 |
29.84 |
|
9/3/2010 5:15:30 PM |
| DIRECTV |
|
39.05 |
39.05 |
|
9/3/2010 5:14:20 PM |
| DISH Network Corporation |
|
18.46 |
18.46 |
|
9/3/2010 5:13:34 PM |
| eBay Inc. |
|
24.13 |
24.13 |
|
9/3/2010 6:14:19 PM |
| Electronic Arts Inc. |
|
16.46 |
16.48 |
0.12% |
9/3/2010 5:13:34 PM |
| Expedia, Inc. |
|
25.41 |
25.41 |
|
9/3/2010 6:14:16 PM |
| Expeditors International of Washington, Inc. |
|
43.12 |
43.12 |
|
9/3/2010 5:14:24 PM |
| Express Scripts, Inc. |
|
44.08 |
43.9 |
0.41% |
9/3/2010 6:18:21 PM |
| Fastenal Company |
|
49.36 |
49.36 |
|
9/3/2010 7:30:33 PM |
| First Solar, Inc. |
|
136.45 |
136.05 |
0.29% |
9/3/2010 7:59:35 PM |
| Fiserv, Inc. |
|
52.98 |
52.98 |
|
9/3/2010 5:14:30 PM |
| Flextronics International Ltd. |
|
5.47 |
5.48 |
0.18% |
9/3/2010 5:14:30 PM |
| FLIR Systems, Inc. |
|
26.76 |
26.76 |
|
9/3/2010 5:14:29 PM |
| Foster Wheeler AG. |
|
23.34 |
23.33 |
0.04% |
9/3/2010 5:14:35 PM |
| Garmin Ltd. |
|
28.4 |
28.4 |
|
9/3/2010 5:14:34 PM |
| Genzyme Corporation |
|
70.49 |
70.49 |
|
9/3/2010 5:17:09 PM |
| Gilead Sciences, Inc. |
|
34.02 |
33.58 |
1.29% |
9/3/2010 8:01:00 PM |
| Google Inc. |
|
470.3 |
470 |
0.06% |
9/3/2010 7:18:29 PM |
| Henry Schein, Inc. |
|
54.97 |
54.97 |
|
9/3/2010 5:14:35 PM |
| Hologic, Inc. |
|
15.12 |
15.12 |
|
9/3/2010 5:13:39 PM |
| Illumina, Inc. |
|
44.61 |
44.61 |
|
9/3/2010 5:14:40 PM |
| Infosys Technologies Limited |
|
60.66 |
60.66 |
|
9/3/2010 5:14:39 PM |
| Intel Corporation |
|
18.43 |
18.42 |
0.05% |
9/3/2010 7:55:14 PM |
| Intuit Inc. |
|
44.01 |
44.01 |
|
9/3/2010 5:14:40 PM |
| Intuitive Surgical, Inc. |
|
281.18 |
281 |
0.06% |
9/3/2010 5:35:14 PM |
| J.B. Hunt Transport Services, Inc. |
|
34.51 |
34.51 |
|
9/3/2010 5:14:45 PM |
| Joy Global Inc. |
|
62.98 |
63.93 |
1.51% |
9/3/2010 6:57:02 PM |
| KLA-Tencor Corporation |
|
30.35 |
30.35 |
|
9/3/2010 5:14:45 PM |
| Lam Research Corporation |
|
37.93 |
37.93 |
|
9/3/2010 5:14:50 PM |
| Liberty Media Corporation |
|
11.79 |
11.79 |
|
9/3/2010 5:14:50 PM |
| Life Technologies Corporation |
|
46.01 |
46.01 |
|
9/3/2010 5:14:45 PM |
| Linear Technology Corporation |
|
30.79 |
30.7019 |
0.29% |
9/3/2010 5:47:00 PM |
| Logitech International S.A. |
|
15.72 |
15.72 |
|
9/3/2010 5:13:44 PM |
| Marvell Technology Group, Ltd. |
|
17 |
17.05 |
0.29% |
9/3/2010 7:53:23 PM |
| Mattel, Inc. |
|
21.94 |
21.94 |
|
9/3/2010 5:14:50 PM |
| Maxim Integrated Products, Inc. |
|
16.91 |
16.91 |
|
9/3/2010 6:14:24 PM |
| Microchip Technology Incorporated |
|
29.35 |
29.25 |
0.34% |
9/3/2010 5:21:38 PM |
| Microsoft Corporation |
|
24.29 |
24.34 |
0.21% |
9/3/2010 7:44:59 PM |
| Millicom International Cellular S.A. |
|
98.79 |
98.79 |
|
9/3/2010 5:14:55 PM |
| Mylan Inc. |
|
17.79 |
17.79 |
|
9/3/2010 5:15:00 PM |
| NetApp, Inc. |
|
44.05 |
44.05 |
|
9/3/2010 6:59:31 PM |
| News Corporation |
|
13.459 |
13.46 |
0.01% |
9/3/2010 5:13:44 PM |
| NII Holdings, Inc. |
|
38.4 |
38.4 |
|
9/3/2010 5:15:00 PM |
| NVIDIA Corporation |
|
9.899 |
9.86 |
0.39% |
9/3/2010 7:52:46 PM |
| Oracle Corporation |
|
22.92 |
22.69 |
1.00% |
9/3/2010 8:01:00 PM |
| O'Reilly Automotive, Inc. |
|
50.13 |
49.71 |
0.84% |
9/3/2010 5:49:52 PM |
| PACCAR Inc. |
|
45.3 |
45.3 |
|
9/3/2010 5:15:05 PM |
| Patterson Companies Inc. |
|
26.45 |
26.45 |
|
9/3/2010 5:15:05 PM |
| Paychex, Inc. |
|
26.27 |
26.27 |
|
9/3/2010 5:15:05 PM |
| priceline.com Incorporated |
|
313.85 |
313.05 |
0.25% |
9/3/2010 7:58:52 PM |
| Qiagen N.V. |
|
18.81 |
18.7077 |
0.54% |
9/3/2010 5:47:20 PM |
| QUALCOMM Incorporated |
|
40.38 |
40.38 |
|
9/3/2010 6:14:24 PM |
| Research in Motion Limited |
|
44.78 |
44.84 |
0.13% |
9/3/2010 7:55:25 PM |
| Ross Stores, Inc. |
|
52.6 |
52.6 |
|
9/3/2010 5:15:10 PM |
| SanDisk Corporation |
|
36.95 |
37.2 |
0.68% |
9/3/2010 7:50:17 PM |
| Seagate Technology. |
|
11.18 |
11.08 |
0.89% |
9/3/2010 8:01:00 PM |
| Sears Holdings Corporation |
|
68.39 |
68.39 |
|
9/3/2010 5:15:15 PM |
| Sigma-Aldrich Corporation |
|
55.58 |
55.58 |
|
9/3/2010 5:15:15 PM |
| Staples, Inc. |
|
19.14 |
19.14 |
|
9/3/2010 5:15:15 PM |
| Starbucks Corporation |
|
25.07 |
24.81 |
1.04% |
9/3/2010 8:01:00 PM |
| Stericycle, Inc. |
|
66.53 |
66.3 |
0.35% |
9/3/2010 5:59:54 PM |
| Symantec Corporation |
|
13.98 |
14 |
0.14% |
9/3/2010 5:13:49 PM |
| Teva Pharmaceutical Industries Limited |
|
51.78 |
51.71 |
0.14% |
9/3/2010 6:41:21 PM |
| Urban Outfitters, Inc. |
|
33.1 |
33.3137 |
0.65% |
9/3/2010 5:26:17 PM |
| VeriSign, Inc. |
|
30.1 |
30.1 |
|
9/3/2010 5:15:25 PM |
| Vertex Pharmaceuticals Incorporated |
|
36.06 |
36.06 |
|
9/3/2010 5:15:25 PM |
| Virgin Media Inc. |
|
21.93 |
21.93 |
|
9/3/2010 5:15:20 PM |
| Vodafone Group Plc |
|
24.84 |
24.84 |
|
9/3/2010 5:15:20 PM |
| Warner Chilcott plc |
|
29.28 |
29.29 |
0.03% |
9/3/2010 5:15:25 PM |
| Wynn Resorts, Limited |
|
87.81 |
87.96 |
0.17% |
9/3/2010 7:38:59 PM |
| Xilinx, Inc. |
|
25.39 |
25.39 |
|
9/3/2010 5:15:30 PM |
| Yahoo! Inc. |
|
13.62 |
13.65 |
0.22% |
9/3/2010 7:54:26 PM |
The Nasdaq-100 Pre-Market Indicator and the Nasdaq-100 After Hours Indicator are based on the same calculation used by the Nasdaq-100 Index during regular market hours—with key differences:
- The Pre-Market Indicator is calculated based on last sale of Nasdaq-100 securities during pre-market trading, 8:00 to 9:30 a.m. ET. And if a Nasdaq-100 security does not trade in the pre-market, the calculation uses last sale from the previous day's 4 p.m. closing price.
- The After Hours Indicator is calculated based on last sale of Nasdaq-100 securities during after hours trading, 4:00 to 6:30 p.m. ET. And if a Nasdaq-100 security does not trade in the after hours market, the calculation uses last sale price from that day's 4 p.m. closing.
- Both indicators use unique editing logic that filters any bad trades from the calculation. The result? A more accurate reading of market trends.
- The "Last Sale" reflected on the NASDAQ-100 Pre-Market IndicatorSM page is the NASDAQ Official Close Price (NOCP).
Tracking over several months has shown that the Nasdaq-100 Pre-Market Indicator and After Hours Indicator are on target as gauges of market sentiment leading up to the 9:30 a.m. open and in after hours trading. The Nasdaq-100 Indicators are a meaningful tool for investors and the financial news media who want to get a sense of the market during extended trading hours.
|
Pre-Market data is provided by ILX on a real-time basis; After Hours Market data is provided by ILX on a 15 minute delayed basis. Pre-Market information will be posted for the pre-market (8:00-9:30 a.m. ET) on nasdaq.com from 8:15 a.m. to 7:30 a.m. ET of the following day. After Hours Market information will be posted for the after hours market (4:00-6:30 p.m. ET) on nasdaq.com from 4:15 p.m. to 3:30 p.m. ET of the following day.
|
1,870.31