NASDAQ

Prices are quoted in USD. Data updated every 20 minutes. Wednesday, September 8, 2010 7:39 PM

Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
ACCENTURE LTD	ACN.N	38.39		0.04	38.35	38.39	38.4	44.67	34.32
ACTIVISION INC	ATVI.O	11.17		0.14	11.03	11.17	11.18	12.96	9.93
ADOBE SYS INC	ADBE.O	29.29		0.12	29.17	29.29	29.3	38.2	26.01
ALTERA CORP	ALTR.O	27.06		0.46	26.6	27.06	27.07	29.05	19.23
AMARIN CORPORATION PLC -ADR	AMRN.O	3.04		-0.06	3.1	3.04	3.05	3.23	0.93
AMAZON.COM INC	AMZN.O	138.88		1.66	137.22	138.84	138.88	151.09	78.87
AMGEN INC	AMGN.O	52.93		0.42	52.51	52.93	52.94	62.52	50.26
AMYLIN PHARM INC	AMLN.O	21.59		0.07	21.52	21.59	21.6	24.21	11.01
APOLLO GROUP-A	APOL.O	45.81		0.64	45.17	45.81	45.82	76.86	38.39
APPLE INC	AAPL.O	262.95		5.14	257.81	262.92	262.94	279.01	169.7
APPLIED MATERIAL	AMAT.O	10.53		-0.29	10.82	10.52	10.53	14.94	10.27
AUTODESK INC	ADSK.O	30.01		0.52	29.49	30.01	30.02	35.18	22.27
BEA SYSTEMS INC	BEAS.O	19.01		0	19.01	19.33	19.34	19.26	11.02
BED BATH &BEYOND	BBBY.O	39.06		0.41	38.65	39.05	39.06	48.52	26.5
BIOGEN IDEC INC	BIIB.O	57.06		0.92	56.14	57.06	57.07	60.28	41.75
BOSTON SCIENTIFC	BSX.N	5.15		-0.06	5.21	5.15	5.16	11.68	5.05
BROCADE COMMUNICATION SYSTEMS INC	BRCD.O	5.83		-0.09	5.92	5.82	5.83	9.84	4.64
CADENCE DESIGN	CDNS.O	7.19		0.06	7.13	7.18	7.19	8.18	5.36
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
CDW COMPUTER CTR	CDWC.O	87.72		0	87.72	87.73	87.74	87.76	58.31
CELGENE CORP	CELG.O	53.84		0.91	52.93	53.83	53.84	65.79	48.02
CHECKFREE CORP	CKFR.O	47.54		0	47.54	47.53	47.55	47.66	33.44
CHECK POINT SOFTWARE	CHKP.O	34.15		0.15	34	34.14	34.15	36.4	26.93
CH ROBINSON	CHRW.O	68		0.94	67.06	68	68.02	68.21	51.16
CINTAS CORP	CTAS.O	27.02		0.29	26.73	27.01	27.02	30.85	23.1
CISCO SYSTEMS	CSCO.O	20.62		0.04	20.58	20.61	20.62	27.74	19.82
CITRIX SYSTEMS	CTXS.O	63.5		1.84	61.66	63.48	63.5	62.86	35.27
COGNIZANT TECH	CTSH.O	63.69		1.46	62.23	63.68	63.69	63.94	35.4
COMCAST CORP	CMCSA.O	17.93		0.13	17.8	17.93	17.94	20.56	13.95
COSTCO WHOLESALE	COST.O	58.97		0.33	58.64	58.96	58.97	62.12	53.41
DELL COMPUTER	DELL.O	12.55		0.23	12.32	12.54	12.55	17.52	11.34
DENTSPLY INTL	XRAY.O	29.18		-0.02	29.2	29.16	29.17	38.15	27.76
DISCOVERY HLDG	DISCA.O	39.23		0.05	39.18	39.22	39.24	40.52	26.2
EBAY INC	EBAY.O	24.4		0.87	23.53	24.4	24.41	28.37	19.06
ECHOSTAR COMM-A	DISH.O	18.3		0.04	18.26	18.3	18.31	24.16	16.36
ELEC ARTS INC	ERTS.O	16.22		0.16	16.06	16.22	16.23	21.05	14.06
EXPEDIA	EXPE.O	25.17		0.53	24.64	25.16	25.17	27.51	18.3
EXPEDITORS INTL	EXPD.O	43.28		0.36	42.92	43.28	43.29	44.37	24.5
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
EXPRESS SCRIPTS	ESRX.O	44.07		0.07	44	44.06	44.07	54	36.5
FASTENAL CO	FAST.O	49.88		1.1	48.78	49.87	49.88	56.65	34.41
FISERV INC	FISV.O	51.93		0.16	51.77	51.94	51.96	55.27	44.8
FLEXTRONICS	FLEX.O	5.39		0.13	5.26	5.38	5.39	8.38	4.86
GARMIN LTD	GRMN.O	27.81		0.04	27.77	27.81	27.82	40.47	26.11
GENZYME-GENL DIV	GENZ.O	70.48		-0.53	71.01	70.48	70.49	71.01	45.39
GILEAD SCIENCES INC	GILD.O	33.83		0.6	33.23	33.82	33.83	49.5	31.73
GOOGLE INC	GOOG.O	470.008		5.608	464.4	469.9	470.05	629.51	433.63
IAC/INTERACTIVECORP	IACI.O	26		0.41	25.59	25.99	26	25.99	18.64
INTEL CORP	INTC.O	17.79		-0.33	18.12	17.79	17.8	24.37	17.6
INTUIT INC	INTU.O	44.47		0.06	44.41	44.46	44.47	44.85	27.2
IONA TECH-ADR	IONA.O	4.02		0	4.04	4.04	4.05	5.28	2.01
JDS UNIPHASE CORP COM STK USD0.001	JDSU.O	10.57		0.4	10.17	10.57	10.57	13.95	5.35
JOY GLOBAL INC	JOYG.O	65.27		3.28	61.99	65.25	65.32	65.93	38.31
JUNIPER NETWORKS	JNPR.O	25.06		0	25.84	25.1	25.43	28.74	12.43
KLA-TENCOR CORP	KLAC.O	28.73		0.07	28.66	28.72	28.73	37.71	26.69
LAMAR ADVERTISIN	LAMR.O	28.86		-0.05	28.91	28.85	28.88	38.73	21.5
LAM RESEARCH	LRCX.O	36.43		-0.05	36.48	36.41	36.43	43.76	31.72
LIBERY GLOBAL INC - A	LBTYA.O	28.83		0	28.83	28.82	28.83	30	18.75
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
LINCARE HOLDINGS	LNCR.O	23		0.09	22.91	22.99	23	33.45	16.71
LINEAR TECH CORP	LLTC.O	30.57		0.3	30.27	30.57	30.58	33.06	25.56
MARVELL TECH GRP	MRVL.O	17.33		0.2	17.13	17.32	17.33	22.87	13.36
MAXIM INTEGRATED	MXIM.O	16.64		0.06	16.58	16.63	16.64	21.36	15.67
MICROCHIP TECH	MCHP.O	28.62		-0.1	28.72	28.61	28.62	31.71	23.55
MICROSOFT CORP	MSFT.O	23.8		-0.16	23.96	23.79	23.8	31.58	22.73
MONSTER WORLDWIDE	MNST.O	12.01		0	11.99	12.01	12.2	39.16	9.99
NETWORK APPLIANC	NTAP.O	46.45		1.67	44.78	46.44	46.45	45	23.32
NII HOLDINGS	NIHD.O	38.34		0.47	37.87	38.3	38.33	43.95	25.22
NOKIA SPNS ADR	NOK.N	9.71		0.24	9.47	9.71	9.72	16	8
NVIDIA	NVDA.O	10.155		0.165	9.99	10.15	10.16	18.96	8.65
ORACLE CORP	ORCL.O	24.005		-0.26	24.265	24	24.01	26.63	20.1
PACCAR INC	PCAR.O	44.77		0.54	44.23	44.78	44.79	48.64	33.45
PARKER HANNIFIN	PH.N	65.04		0.89	64.15	65.02	65.07	72.5	47.66
PATTERSON COS INC	PDCO.O	26.16		0.01	26.14	26.15	26.16	32.84	24.13
PATTERSON-UTI	PTEN.O	15.78		0.43	15.35	15.77	15.78	18.67	11.85
PAYCHEX INC	PAYX.O	25.78		0.08	25.7	25.77	25.78	32.88	24.65
PETSMART INC	PETM.O	34.72		0.79	33.93	34.71	34.72	34.93	20.71
QUALCOMM INC	QCOM.O	41		0.43	40.57	41	41.01	49.8	31.63
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
RESEARCH IN MOTI	RIMM.O	45		0.61	44.39	45	45.01	88.08	42.53
ROSS STORES INC	ROST.O	51.87		0.29	51.58	51.87	51.88	58.93	42.3
SANDISK CORP	SNDK.O	37.44		0.83	36.61	37.44	37.45	50.55	17.55
SEARS HOLDING	SHLD.O	65.67		0.48	65.19	65.63	65.68	125.42	59.21
SEPRACOR INC	SEPR.O	22.98		0	22.98	22.99	23	23.57	9.83
SIGMA-ALDRICH	SIAL.O	56.81		0.93	55.88	56.8	56.82	61	46.5
SIRIUS SATELLITE RADIO INC	SIRI.O	1.025		0.015	1.01	1.02	1.03	1.25	0.511
SRS LABORATORIES	SRSL.O	9.7		-0.03	9.73	9.68	9.74	10.43	6.34
STARBUCKS CORP	SBUX.O	24.74		-0.13	24.87	24.73	24.74	28.5	18.69
SUN MICROSYSTEMS	SUNW.O	273.25		0	0	273	274.75	380	251
SYMANTEC CORP	SYMC.O	14.835		0.865	13.97	14.83	14.84	19.16	12.04
SYNOPSYS INC	SNPS.O	23.7		0.21	23.49	23.7	23.71	23.74	20.27
TELLABS INC	TLAB.O	7.29		-0.06	7.35	7.29	7.3	9.45	5.36
TEVA PHARM-ADR	TEVA.O	54.35		1.23	53.12	54.35	54.36	64.95	46.99
TRINITY BIOTECH ADR	TRIB.O	6		-0.01	6.01	6	6.02	6.67	3.33
TRINTECH GROUP PLC ADR	TTPA.O	4.76		-0.05	4.81	4.75	4.81	6.49	1.9
UNITEDHEALTH GRP	UNH.N	33.71		-0.07	33.78	33.71	33.72	36.06	23.5
URBAN OUTFITTER	URBN.O	32.68		0.39	32.29	32.68	32.69	40.84	28.68
VERISIGN INC	VRSN.O	30.42		0.66	29.76	30.41	30.42	30.33	21
Stock	Symbol	Last Trade	Net Change		Trading
					Prev. Close	Bid	Ask	Year High	Year Low
WALGREEN CO	WAG.N	28.7		0.21	28.49	28.7	28.71	40.69	26.27
WHOLE FOODS MKT	WFMI.O	35.11		-0.57	35.68	35.11	35.12	43.18	24.94
WILLIAMS SCOTSMAN INTERNATIONAL INC	WLSC.O	28.23		0	28.23	28.21	28.23	28.4	18.56
WYNN RESORTS, LIMITED	WYNN.O	88.68		2.01	86.67	88.65	88.71	93.99	51.73
XILINX INC	XLNX.O	25.06		0.09	24.97	25.06	25.07	29.4	21.01
XM SATELLITE -A	XMSR.O	8.17		0	8.17	8.04	8.05	16.44	6.78
YAHOO INC	YHOO.O	13.75		0.22	13.53	13.74	13.75	19.12	12.94

© Reuters Limited. Click for Restrictions.