數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
2986.96
8.92
0.30%
2973.19
2997.64
2971.56NASDAQ 100 指數
2647.57
7.03
0.27%
2634.54
2661.35
2632.25------------------------------------------------------------------------------------------股票
股
票
名
稱
收盤價
漲
跌
漲跌幅
今年以來
今年以來
今年以來代碼
漲 跌 幅
最 高 價
最 低 價AAPL
Apple Inc.
529.82
-3.43
-0.64%
+30.82%
705.07
377.68ADBE
Adobe Systems Incor
35.75
+0.27
+0.76%
+26.46%
35.78
26.25ADP
Automatic Data Proc
57.33
+0.02
+0.03%
+6.15%
59.96
50.89ADSK
Autodesk
33.96
+0.20
+0.59%
+11.97%
42.69
27.70AKAM
Akamai Technologies
39.20
+0.38
+0.98%
+21.44%
40.32
25.90ALTR
Altera Corp.
32.10
+0.52
+1.63%
-13.49%
41.63
29.59ALXN
Alexion Pharmaceuti
92.65
+1.15
+1.26%
+29.58%
119.54
62.50AMAT
Applied Materials
11.05
+0.08
+0.73%
+3.17%
13.94
9.95AMGN
Amgen Inc.
89.74
+1.42
+1.61%
+39.76%
89.95
56.00AMZN
Amazon.Com
247.77
-5.50
-2.17%
+43.14%
264.11
166.97APOL
Apollo Group
20.26
+0.09
+0.45%
-62.39%
58.29
18.36ATVI
Activision Blizzard
11.43
+0.09
+0.79%
-7.22%
13.01
10.45AVGO
Avago Technologies
34.45
+0.20
+0.58%
+19.37%
39.22
27.39BBBY
Bed Bath & Beyond I
57.84
-0.37
-0.64%
-0.22%
75.84
55.58BIDU
Baidu
91.75
+2.39
+2.67%
-21.22%
154.15
85.96BIIB
Biogen Idec Inc
153.14
+1.85
+1.22%
+39.15%
157.18
109.05BMC
Bmc Software
41.42
+0.61
+1.49%
+26.36%
45.70
31.62BRCM
Broadcom Corp.
33.99
-0.24
-0.70%
+15.77%
39.66
27.59CA
CA Inc.
22.10
+0.08
+0.36%
+9.30%
28.00
19.80CELG
Celgene Corp.
80.50
+1.82
+2.31%
+19.08%
81.24
58.53CERN
Cerner Corp.
78.43
+0.32
+0.41%
+28.05%
88.32
55.69CHKP
Check Point Softwar
46.37
+0.04
+0.09%
-11.74%
65.00
40.60CHRW
C.H. Robinson World
61.94
+1.34
+2.21%
-11.24%
71.76
50.81CMCSA
Comcast Corp.
37.25
+0.22
+0.59%
+57.11%
37.96
22.37COST
Costco Wholesale Co
98.95
+0.39
+0.40%
+18.76%
105.97
78.81CSCO
Cisco Systems
19.79
+0.46
+2.38%
+9.46%
21.30
14.96CTSH
Cognizant Technolog
70.97
+0.65
+0.92%
+10.36%
78.00
53.92CTXS
Citrix Systems
62.56
+0.53
+0.85%
+3.03%
87.99
56.57DELL
Dell Inc.
10.63
+0.18
+1.72%
-27.34%
18.36
8.69DLTR
Dollar Tree
39.44
-0.38
-0.95%
-5.09%
56.81
37.12DTV
Directv
49.77
-0.43
-0.86%
+16.39%
55.17
41.45EA
Electronic Arts Inc
14.82
-0.02
-0.13%
-28.06%
22.55
10.77EBAY
Ebay Inc.
51.17
-0.58
-1.11%
+68.69%
53.15
29.08ESRX
Express Scripts
54.54
+0.55
+1.02%
+22.04%
66.06
43.02EXPD
Expeditors Internat
38.22
+0.88
+2.36%
-6.69%
47.48
34.20EXPE
Expedia
57.71
-2.17
-3.62%
+98.86%
62.80
26.88FAST
Fastenal Company
42.05
-0.07
-0.17%
-3.58%
55.05
37.61FFIV
F5 Networks
93.77
+1.40
+1.52%
-11.64%
139.46
81.07FISV
Fiserv
80.11
+0.30
+0.38%
+36.38%
80.73
56.29FLEX
Flextronics Interna
5.84
-0.11
-1.85%
+3.18%
7.49
5.47FOSL
Fossil
88.51
-0.83
-0.93%
+11.53%
139.20
62.77GILD
Gilead Sciences
74.25
+0.33
+0.45%
+81.41%
76.28
36.98GMCR
Green Mountain Coff
38.55
+0.70
+1.85%
-14.05%
71.15
17.11GOLD
Randgold Resources
102.64
+0.31
+0.30%
+0.53%
127.27
72.91GOOG
Google Inc.
685.42
+1.21
+0.18%
+6.12%
774.38
556.52GRMN
Garmin Ltd
42.16
+0.46
+1.10%
+5.90%
50.67
35.55HSIC
Henry Schein
79.94
+0.05
+0.06%
+24.07%
81.43
61.13INFY
Infosys Limited
43.11
+0.29
+0.68%
-16.10%
60.86
37.93INTC
Intel Corp.
20.08
-0.08
-0.40%
-17.20%
29.27
19.23INTU
Intuit Inc.
59.61
+0.05
+0.08%
+13.35%
62.33
50.89ISRG
Intuitive Surgical
526.85
+8.56
+1.65%
+13.79%
594.89
420.84KLAC
Kla-Tencor Corp.
47.42
+0.23
+0.49%
-1.72%
55.43
43.21LIFE
Life Technologies C
50.41
+0.36
+0.72%
+29.56%
51.47
37.97LINTA
Liberty Media Corp.
19.14
-0.01
-0.05%
+18.00%
20.95
15.13LLTC
Linear Technology C
33.77
+0.11
+0.33%
+12.45%
34.50
28.28LRCX
Lam Research Corp.
36.05
+0.59
+1.67%
-2.62%
45.29
31.17MAT
Mattel
37.07
0
0%
+33.54%
37.96
27.13MCHP
Microchip Technolog
30.99
+0.14
+0.45%
-15.40%
38.88
28.92MDLZ
Kraft Foods Inc.
25.94
+0.36
+1.41%
-30.57%
42.54
24.50MNST
Monster Beverage Co
52.84
+0.06
+0.11%
+14.70%
83.96
39.99MRVL
Marvell Technology
8.63
-0.17
-1.93%
-37.69%
16.86
7.05MSFT
Microsoft Corp.
26.94
+0.49
+1.85%
+3.78%
32.95
25.29MU
Micron Technology
6.67
+0.24
+3.73%
+6.04%
9.16
5.16MXIM
Maxim Integrated Pr
29.79
+0.31
+1.05%
+14.40%
30.00
23.55MYL
Mylan Inc.
28.02
+0.76
+2.79%
+30.57%
28.10
19.31NFLX
Netflix
84.80
-1.18
-1.37%
+22.38%
133.43
52.81NTAP
Netapp
33.57
+0.15
+0.45%
-7.44%
46.80
26.26NUAN
Nuance Communicatio
21.88
+0.05
+0.23%
-13.04%
31.15
19.33NVDA
Nvidia Corp.
12.36
+0.41
+3.43%
-10.82%
16.90
11.15NWSA
News Corp.
24.86
0
0%
+39.35%
25.50
16.68ORCL
Oracle Corp.
32.07
+0.15
+0.47%
+25.03%
33.29
24.91ORLY
O'Reilly Automotive
90.24
-0.49
-0.54%
+12.87%
107.13
75.61PAYX
Paychex
33.26
+0.07
+0.21%
+10.46%
34.70
28.76PCAR
Paccar Inc.
44.51
+0.67
+1.53%
+18.79%
48.22
35.21PCLN
Priceline.Com Inc.
625.96
-33.14
-5.03%
+33.84%
774.96
438.76PRGO
Perrigo Company
104.87
+2.53
+2.47%
+7.78%
120.78
90.18QCOM
Qualcomm Inc.
63.93
+0.07
+0.11%
+16.87%
68.87
51.76RIMM
Research In Motion
11.88
-0.13
-1.08%
-18.07%
17.96
6.22ROST
Ross Stores
55.28
-0.21
-0.38%
+16.31%
70.82
46.01SBUX
Starbucks Corp.
52.96
-0.68
-1.27%
+15.11%
62.00
42.67SHLD
Sears Holdings Corp
43.97
+1.01
+2.35%
+38.36%
85.90
28.89SIAL
Sigma-Aldrich Corp.
73.36
+0.30
+0.41%
+17.45%
74.94
61.36SIRI
Sirius Xm Radio Inc
2.74
-0.02
-0.71%
+50.57%
2.97
1.70SNDK
Sandisk Corp.
42.79
+0.54
+1.28%
-13.05%
53.08
30.99SPLS
Staples
11.33
-0.07
-0.61%
-18.43%
16.93
10.57SRCL
Stericycle
94.90
+0.64
+0.68%
+21.79%
96.00
75.75STX
Seagate Technology.
28.91
+0.57
+2.01%
+76.28%
35.71
15.00SYMC
Symantec Corp.
18.72
-0.22
-1.16%
+19.62%
19.54
13.06TXN
Texas Instruments I
29.82
-0.03
-0.10%
+2.44%
34.24
26.06VIAB
Viacom Inc Cl B
54.22
+0.67
+1.25%
+19.40%
56.91
41.98VMED
Virgin Media Inc.
35.55
-0.01
-0.03%
+66.28%
35.81
20.51VOD
Vodafone Group Plc
25.87
-0.01
-0.04%
-7.71%
30.07
24.95VRSN
Verisign
36.99
+0.71
+1.96%
+3.56%
50.15
32.56VRTX
Vertex Pharmaceutic
40.25
+1.37
+3.52%
+21.20%
66.10
28.46WCRX
Warner Chilcott Plc
11.28
+0.15
+1.35%
-25.45%
23.28
11.05WFM
Whole Foods Market
90.66
+0.07
+0.08%
+30.30%
101.86
65.77WYNN
Wynn Resorts Limite
110.04
-0.22
-0.20%
-0.41%
138.28
90.11XLNX
Xilinx
35.08
+0.22
+0.63%
+9.42%
37.74
30.25XRAY
Dentsply Internatio
39.60
+0.32
+0.81%
+13.18%
41.38
34.42YHOO
Yahoo! Inc.
19.43
+0.23
+1.20%
+20.46%
19.47
14.35