數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
2960.31
-25.59
-0.86%
2965.12
2985.47
2959.37NASDAQ 100 指數
2606.36
-26.58
-1.01%
2612.19
2631.71
2604.96------------------------------------------------------------------------------------------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.
509.59
-5.47
-1.06%
+25.82%
705.07
400.51ADBE
Adobe Systems Inco
36.90
-0.40
-1.07%
+30.53%
38.25
27.93ADP
Automatic Data Pro
56.33
-0.56
-0.98%
+4.30%
59.96
50.89ADSK
Autodesk
34.99
-0.13
-0.37%
+15.36%
42.69
27.70AKAM
Akamai Technologie
40.40
-0.63
-1.54%
+25.15%
41.88
25.90ALTR
Altera Corp.
34.01
-0.33
-0.96%
-8.33%
41.63
29.59ALXN
Alexion Pharmaceut
92.36
-1.26
-1.35%
+29.17%
119.54
69.00AMAT
Applied Materials
11.26
-0.09
-0.79%
+5.14%
13.94
9.95AMGN
Amgen Inc.
85.24
-0.91
-1.06%
+32.75%
90.81
63.30AMZN
Amazon.Com
245.18
-3.13
-1.26%
+41.64%
264.11
166.97APOL
Apollo Group
20.46
+0.09
+0.44%
-62.02%
58.29
18.36ATVI
Activision Blizzar
10.56
-0.03
-0.28%
-14.29%
13.01
10.45AVGO
Avago Technologies
31.15
-0.22
-0.70%
+7.93%
39.22
28.02BBBY
Bed Bath & Beyond
54.91
-0.49
-0.88%
-5.28%
75.84
54.33BIDU
Baidu
99.00
-0.43
-0.43%
-15.00%
154.15
85.96BIIB
Biogen Idec Inc
146.05
-1.71
-1.16%
+32.71%
157.18
109.22BMC
Bmc Software
39.56
-0.32
-0.80%
+20.68%
45.70
31.62BRCM
Broadcom Corp.
32.48
-0.22
-0.67%
+10.63%
39.66
28.60CA
CA Inc.
21.79
-0.14
-0.64%
+7.76%
28.00
19.98CELG
Celgene Corp.
77.73
-0.85
-1.08%
+14.99%
82.78
58.53CERN
Cerner Corp.
76.08
-0.63
-0.82%
+24.21%
88.32
59.35CHKP
Check Point Softwa
47.07
-0.19
-0.40%
-10.41%
65.00
40.60CHRW
C.H. Robinson Worl
62.15
-0.65
-1.04%
-10.93%
71.76
50.81CMCSA
Comcast Corp.
36.54
-0.45
-1.22%
+54.11%
38.22
23.36COST
Costco Wholesale C
96.97
-0.95
-0.97%
+16.38%
105.97
78.81CSCO
Cisco Systems
19.45
-0.20
-1.02%
+7.58%
21.30
14.96CTSH
Cognizant Technolo
72.31
-0.69
-0.95%
+12.44%
78.00
53.92CTXS
Citrix Systems
64.30
-0.83
-1.27%
+5.90%
87.99
56.57DELL
Dell Inc.
9.97
-0.22
-2.16%
-31.85%
18.36
8.69DLTR
Dollar Tree
39.60
-0.13
-0.33%
-4.70%
56.81
37.12DTV
Directv
49.42
-0.29
-0.58%
+15.58%
55.17
41.92EA
Electronic Arts In
13.92
-0.10
-0.71%
-32.43%
21.45
10.77EBAY
Ebay Inc.
49.81
-0.48
-0.95%
+64.23%
53.15
29.55ESRX
Express Scripts
52.93
-0.43
-0.81%
+18.44%
66.06
43.77EXPD
Expeditors Interna
39.03
-0.24
-0.61%
-4.71%
47.48
34.20EXPE
Expedia
59.36
-0.94
-1.56%
+104.55%
62.80
28.02FAST
Fastenal Company
46.18
-0.14
-0.30%
+5.89%
55.05
37.61FFIV
F5 Networks
96.14
-0.99
-1.02%
-9.40%
139.46
81.07FISV
Fiserv
78.52
-0.61
-0.77%
+33.67%
81.26
57.52FLEX
Flextronics Intern
6.06
-0.11
-1.78%
+7.07%
7.49
5.47FOSL
Fossil
89.31
-1.44
-1.59%
+12.54%
139.20
62.77GILD
Gilead Sciences
72.38
-0.22
-0.30%
+76.84%
77.12
39.65GMCR
Green Mountain Cof
40.35
-1.05
-2.54%
-10.03%
71.15
17.11GOLD
Randgold Resources
96.32
-1.41
-1.44%
-5.66%
127.27
72.91GOOG
Google Inc.
700.01
-6.28
-0.89%
+8.38%
774.38
556.52GRMN
Garmin Ltd
40.00
-1.31
-3.17%
+0.48%
50.67
35.55HSIC
Henry Schein
79.96
-0.26
-0.32%
+24.10%
82.91
63.98INFY
Infosys Limited
41.79
+0.09
+0.22%
-18.66%
60.86
37.93INTC
Intel Corp.
20.23
-0.28
-1.37%
-16.58%
29.27
19.23INTU
Intuit Inc.
59.33
-1.01
-1.67%
+12.82%
62.86
51.88ISRG
Intuitive Surgical
479.50
-7.67
-1.57%
+3.56%
594.89
429.26KLAC
Kla-Tencor Corp.
47.02
-0.41
-0.86%
-2.55%
55.43
43.21LIFE
Life Technologies
48.42
-0.53
-1.08%
+24.44%
51.97
38.55LINTA
Liberty Media Corp
19.08
-0.01
-0.05%
+17.63%
20.95
15.93LLTC
Linear Technology
33.80
-0.16
-0.47%
+12.55%
34.70
28.28LRCX
Lam Research Corp.
35.67
-0.31
-0.86%
-3.65%
45.29
31.17MAT
Mattel
35.84
-0.30
-0.83%
+29.11%
37.96
27.31MCHP
Microchip Technolo
32.11
-0.21
-0.65%
-12.34%
38.88
28.92MDLZ
Kraft Foods Inc.
25.26
-0.10
-0.39%
-32.39%
42.54
24.50MNST
Monster Beverage C
51.88
-0.34
-0.65%
+12.61%
83.96
39.99MRVL
Marvell Technology
7.17
+0.03
+0.42%
-48.23%
16.86
6.98MSFT
Microsoft Corp.
26.55
-0.41
-1.52%
+2.27%
32.95
25.76MU
Micron Technology
6.13
-0.09
-1.45%
-2.54%
9.16
5.16MXIM
Maxim Integrated P
28.93
-0.29
-0.99%
+11.10%
30.74
23.55MYL
Mylan Inc.
26.92
-0.43
-1.57%
+25.44%
28.50
20.21NFLX
Netflix
89.33
-1.17
-1.29%
+28.92%
133.43
52.81NTAP
Netapp
32.82
-0.60
-1.80%
-9.51%
46.80
26.26NUAN
Nuance Communicati
21.87
-0.21
-0.95%
-13.08%
31.15
19.33NVDA
Nvidia Corp.
12.10
-0.06
-0.49%
-12.70%
16.90
11.15NWSA
News Corp.
24.61
-0.28
-1.12%
+37.95%
25.53
17.38ORCL
Oracle Corp.
33.02
-0.25
-0.75%
+28.73%
34.35
25.33ORLY
O'Reilly Automotiv
88.10
-0.61
-0.69%
+10.19%
107.13
75.61PAYX
Paychex
30.88
-0.23
-0.74%
+2.56%
34.70
29.12PCAR
Paccar Inc.
44.43
-0.19
-0.43%
+18.57%
48.22
35.21PCLN
Priceline.Com Inc.
608.88
-1.15
-0.19%
+30.18%
774.96
465.85PRGO
Perrigo Company
102.28
-1.10
-1.06%
+5.12%
120.78
90.18QCOM
Qualcomm Inc.
60.64
-0.87
-1.41%
+10.86%
68.87
53.09RIMM
Research In Motion
11.79
+0.03
+0.26%
-18.69%
17.96
6.22ROST
Ross Stores
53.21
+0.07
+0.13%
+11.95%
70.82
47.05SBUX
Starbucks Corp.
52.64
-0.60
-1.13%
+14.41%
62.00
43.04SHLD
Sears Holdings Cor
39.50
+0.20
+0.51%
+24.29%
85.90
28.89SIAL
Sigma-Aldrich Corp
72.86
-0.82
-1.11%
+16.65%
74.94
61.60SIRI
Sirius Xm Radio In
2.89
-0.01
-0.34%
+58.79%
3.01
1.78SNDK
Sandisk Corp.
42.68
-0.54
-1.25%
-13.27%
53.08
30.99SPLS
Staples
11.10
-0.12
-1.07%
-20.09%
16.93
10.57SRCL
Stericycle
91.90
-0.29
-0.31%
+17.94%
96.00
75.75STX
Seagate Technology
29.95
-0.26
-0.86%
+82.62%
35.71
15.48SYMC
Symantec Corp.
18.16
-0.06
-0.33%
+16.04%
19.54
13.06TXN
Texas Instruments
30.47
-0.27
-0.88%
+4.67%
34.24
26.06VIAB
Viacom Inc Cl B
51.96
-0.65
-1.24%
+14.42%
56.91
44.84VMED
Virgin Media Inc.
36.41
-0.25
-0.68%
+70.30%
37.11
20.89VOD
Vodafone Group Plc
25.01
-0.20
-0.79%
-10.77%
30.07
24.95VRSN
Verisign
38.00
-0.12
-0.31%
+6.38%
50.15
32.81VRTX
Vertex Pharmaceuti
40.94
-0.82
-1.96%
+23.28%
66.10
32.00WCRX
Warner Chilcott Pl
11.69
-0.05
-0.43%
-22.74%
23.28
10.85WFM
Whole Foods Market
89.20
-0.89
-0.99%
+28.20%
101.86
68.32WYNN
Wynn Resorts Limit
109.67
-1.34
-1.21%
-0.74%
138.28
90.11XLNX
Xilinx
35.31
-0.47
-1.31%
+10.14%
37.74
30.25XRAY
Dentsply Internati
39.01
-0.37
-0.94%
+11.49%
41.38
34.77YHOO
Yahoo! Inc.
19.50
-0.10
-0.51%
+20.89%
19.75
14.35