FOREX  INDEXES
Quotes from ... Next Update: 09:19 (in 10 minutes)
Activision Blizza (ATVI)	65.31	2017-11-01	-0.18	-0.27%	O 65.69	H 65.78	L 64.25
Adobe Systems Inc (ADBE)	249.09	2018-11-29	--0.12	+1.00%	O 246.36	H 252.25	L 244.31
Akamai Technologi (AKAM)	52.69	2017-11-01	+0.44	+0.83%	O 52.70	H 53.07	L 52.34
Altera Corporatio (ALTR)	31.32	2018-11-29	+0.33	+1.01%	O 30.93	H 31.79	L 30.24
Amazon.com (AMZN)	1,673.57	2018-11-29	--4.18	+1.00%	O 1,674.99	H 1,689.99	L 1,652.33
Amgen Inc. (AMGN)	202.37	2018-11-29	+0.95	+1.00%	O 199.78	H 204.00	L 199.53
Amylin Pharmaceut (AMLN)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Apollo Group (APOL)	10.00	2017-02-01	0.00	0.00%	O 10.00	H 0.00	L 0.00
Apple Inc. (AAPL)	179.55	2018-11-29	--1.39	+0.99%	O 182.66	H 182.80	L 177.70
Applied Materials (AMAT)	36.54	2018-11-29	--0.57	+0.98%	O 36.79	H 37.09	L 36.28
Autodesk (ADSK)	124.86	2017-11-01	-0.10	-0.08%	O 125.63	H 126.44	L 123.40
BEA Systems (BEAS)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Bed Bath & Beyond (BBBY)	20.41	2017-11-01	+0.51	+2.54%	O 19.99	H 20.46	L 19.94
Biogen Idec Inc. (BIIB)	315.51	2017-11-01	+3.85	+1.24%	O 312.75	H 319.95	L 311.57
BMET (BMET)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Broadcom Corporat (BRCM)	0.00		0.00	0.00%	O 54.67	H 0.00	L 0.00
C.H. Robinson Wor (CHRW)	91.75	2018-11-29	--0.14	+1.00%	O 91.89	H 92.25	L 91.03
Cadence Design Sy (CDNS)	44.12	2018-11-29	--0.65	+0.99%	O 44.52	H 44.62	L 43.85
CDWC (CDWC)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Celgene Corporati (CELG)	70.16	2018-11-29	--0.82	+0.99%	O 70.40	H 71.03	L 68.93
Check Point Softw (CHKP)	110.38	2018-11-29	--0.77	+0.99%	O 111.12	H 111.23	L 109.50
Cintas Corporatio (CTAS)	188.96	2018-11-30	+0.92	+1.00%	O 188.78	H 189.82	L 187.86
Cisco Systems (CSCO)	47.33	2018-11-30	--0.01	+1.00%	O 47.27	H 47.45	L 46.92
Citrix Systems (CTXS)	110.38	2018-11-30	--0.08	+1.00%	O 110.49	H 110.82	L 109.59
CKFR (CKFR)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Cognizant Technol (CTSH)	70.60	2018-11-30	+0.30	+1.00%	O 70.62	H 70.85	L 70.08
Comcast Corporati (CMCSA)	39.42	2018-11-29	+0.36	+1.01%	O 38.70	H 39.66	L 38.64
Costco Wholesale (COST)	231.82	2018-11-30	+0.82	+1.00%	O 231.69	H 233.39	L 230.73
Dell Inc. (DELL)	0.00		0.00	0.00%	O 0.00	H 0.00	L 0.00
DENTSPLY Internat (XRAY)	36.81	2018-12-04	--1.02	+0.97%	O 37.76	H 37.91	L 36.72
Discovery Communi (DISCA)	30.96	2018-11-30	--0.68	+0.98%	O 31.68	H 31.73	L 30.54
DISH Network Corp (DISH)	32.83	2018-11-30	--0.13	+1.00%	O 33.08	H 33.28	L 32.62
eBay Inc. (EBAY)	29.85	2018-11-30	+0.33	+1.01%	O 29.47	H 29.88	L 29.27
EE (MICC)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
EE (QQQQ)	0.00		0.00	0.00%	O 0.00	H 0.00	L 0.00
EE (WFMI)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Electronic Arts I (ERTS)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Ericsson (ERIC)	8.39	2018-11-30	--0.02	+1.00%	O 8.40	H 8.43	L 8.33
Expedia (EXPE)	122.67	2018-12-03	+1.88	+1.02%	O 123.30	H 123.57	L 122.05
Expeditors Intern (EXPD)	77.57	2018-12-03	+1.48	+1.02%	O 77.69	H 77.69	L 77.11
Express Scripts H (ESRX)	101.47	2018-11-30	+0.25	+1.00%	O 101.01	H 101.49	L 100.39
Fastenal Company (FAST)	59.93	2018-12-03	+0.67	+1.01%	O 60.00	H 60.45	L 59.72
Fiserv (FISV)	79.81	2018-12-03	+0.68	+1.01%	O 79.58	H 79.96	L 79.43
Flextronics Inter (FLEX)	8.87	2018-12-03	+0.12	+1.01%	O 8.83	H 8.98	L 8.81
Garmin Ltd. (GRMN)	67.50	2018-12-03	+0.84	+1.01%	O 67.31	H 68.34	L 66.80
GENZYME CORPORATI (GENZ)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Gilead Sciences (GILD)	71.55	2018-12-03	--0.39	+0.99%	O 72.74	H 72.90	L 71.52
Google Inc. (GOOG)	1,116.09	2018-12-03	+21.66	+1.02%	O 1,123.14	H 1,124.65	L 1,109.26
IAC/InterActiveCo (IACI)	50.68	2016-01-20	0.00	0.00%	O 50.68	H 0.00	L 0.00
Intel Corporation (INTC)	50.13	2018-12-03	+0.82	+1.02%	O 50.00	H 50.50	L 49.53
Intuit Inc. (INTU)	213.52	2018-12-03	--1.01	+1.00%	O 217.72	H 219.85	L 211.51
Intuitive Surgica (ISRG)	548.93	2018-12-03	+18.06	+1.03%	O 541.86	H 548.98	L 535.88
JDS Uniphase Corp (JDSU)	0.00	2015-08-03	0.00	0.00%	O 10.87	H 0.00	L 0.00
Joy Global Inc. (JOYG)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Juniper Networks (JNPR)	29.32	2018-12-03	+0.61	+1.02%	O 29.20	H 29.32	L 29.02
KLA-Tencor Corpor (KLAC)	104.77	2017-11-01	-4.12	-3.78%	O 110.00	H 110.00	L 103.09
Lam Research Corp (LRCX)	153.84	2018-11-28	+7.01	+1.05%	O 147.59	H 153.92	L 145.01
Lamar Advertising (LAMR)	76.04	2018-12-03	+0.20	+1.00%	O 76.46	H 76.46	L 74.98
Liberty Global (LBTYA)	24.79	2018-12-03	--0.04	+1.00%	O 25.14	H 25.47	L 24.47
Lincare Holdings (LNCR)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Linear Technology (LLTC)	65.00		-65.00	-100.00%	O 65.00	H 0.00	L 0.00
Marvell Technolog (MRVL)	15.87	2018-12-04	--0.51	+0.97%	O 16.28	H 16.36	L 15.85
Maxim Integrated (MXIM)	55.99	2018-12-04	--1.10	+0.98%	O 57.02	H 57.04	L 55.66
Microchip Technol (MCHP)	76.20	2018-12-04	--1.56	+0.98%	O 76.86	H 77.12	L 75.45
Microsoft Corpora (MSFT)	109.78	2018-12-04	--2.31	+0.98%	O 111.94	H 112.63	L 109.65
Monster Worldwide (MWW)	3.41	2016-10-31	+0.06	+0.00%	O 3.39	H 3.42	L 3.38
NetApp (NTAP)	67.97	2018-12-04	--1.96	+0.97%	O 69.70	H 70.27	L 66.99
NII Holdings (NIHD)	4.65	2018-12-04	--0.53	+0.90%	O 5.22	H 5.26	L 4.63
NVIDIA Corporatio (NVDA)	157.11	2018-12-04	--12.93	+0.92%	O 168.24	H 168.44	L 156.50
Oracle Corporatio (ORCL)	48.75	2018-12-04	--1.08	+0.98%	O 49.52	H 50.22	L 48.71
PACCAR Inc. (PCAR)	59.32	2018-12-04	--1.79	+0.97%	O 60.83	H 61.01	L 58.91
Patterson Compani (PDCO)	24.57	2018-12-04	--0.86	+0.97%	O 25.54	H 25.59	L 24.40
Patterson-UTI Ene (PTEN)	13.62	2018-12-04	--0.93	+0.94%	O 14.56	H 14.77	L 13.59
Paychex (PAYX)	69.30	2018-12-04	--1.71	+0.98%	O 70.91	H 71.27	L 69.11
PetSmart (PETM)	83.00	2015-03-11	0.00	0.00%	O 83.00	H 0.00	L 0.00
QUALCOMM Incorpor (QCOM)	57.73	2018-12-04	--1.41	+0.98%	O 58.99	H 59.48	L 57.22
Red Hat (RHT)	177.85	2018-12-04	--0.51	+1.00%	O 178.29	H 178.35	L 177.22
Research In Motio (RIMM)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Ross Stores (ROST)	81.76	2018-12-04	--2.99	+0.96%	O 84.98	H 85.42	L 81.02
SanDisk Corporati (SNDK)	0.00		0.00	0.00%	O 76.18	H 0.00	L 0.00
Sears Holdings Co (SHLD)	0.36	2018-11-28	+0.06	+1.18%	O 0.30	H 0.44	L 0.29
Sepracor Inc. (SEPR)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Sigma-Aldrich Cor (SIAL)	0.00	2015-11-17	0.00	0.00%	O 139.76	H 0.00	L 0.00
Sirius XM Radio I (SIRI)	6.19	2018-12-04	--0.13	+0.98%	O 6.31	H 6.38	L 6.17
Staples (SPLS)	10.25	2017-09-12	+0.01	+0.10%	O 10.24	H 10.26	L 10.24
Starbucks Corpora (SBUX)	66.65	2018-12-04	--0.85	+0.99%	O 67.47	H 68.15	L 66.45
SUN MICROSYSTEMS (JAVA)	0.00		0.00	0.00%	O 0.00	H 0.00	L 0.00
Symantec Corporat (SYMC)	32.26	2017-11-01	-0.25	-0.754%	O 32.20	H 32.72	L 31.77
Tellabs (TLAB)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Teva Pharmaceutic (TEVA)	14.01	2017-11-01	+0.21	+1.52%	O 13.55	H 14.08	L 13.38
Urban Outfitters (URBN)	39.31	2018-12-05	+1.81	+1.05%	O 39.31	H 39.31	L 39.31
VeriSign (VRSN)	153.55	2018-12-04	--5.72	+0.96%	O 158.76	H 160.77	L 153.35
Virgin Media Inc. (VMED)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Wynn Resorts (WYNN)	119.79	2018-12-05	+9.43	+1.09%	O 119.79	H 119.79	L 119.79
Xilinx (XLNX)	94.63	2018-12-05	+3.34	+1.04%	O 94.63	H 94.63	L 94.63
XM Satellite Radi (XMSR)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Yahoo! Inc. (YHOO)	0.00		0.00	0.00%	O 0.00	H 0.00	L 0.00
PS: All quotes updated in 10 minutes intervals.