數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3100.57
-11.70
-0.38%
3108.49
3118.18
3092.28NASDAQ 100 指數
2732.26
-14.22
-0.52%
2742.13
2750.82
2723.67------------------------------------------------------------------------------------------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.
542.10
-6.93
-1.26%
+1.87%
705.07
409.00ADBE
Adobe Systems Incor
37.75
-0.59
-1.54%
+0.19%
38.73
28.04ADI
Analog Devices
43.29
-0.71
-1.61%
+2.92%
44.01
34.25ADP
Automatic Data Proc
58.62
+0.23
+0.39%
+2.97%
59.96
50.89ADSK
Autodesk
36.37
-0.57
-1.54%
+2.89%
42.69
27.70AKAM
Akamai Technologies
40.95
-1.21
-2.87%
+0.10%
42.53
25.90ALTR
Altera Corp.
35.19
-0.71
-1.98%
+2.33%
41.63
29.59ALXN
Alexion Pharmaceuti
98.48
-1.57
-1.57%
+5.06%
119.54
69.82AMAT
Applied Materials
11.81
-0.03
-0.25%
+3.23%
13.94
9.95AMGN
Amgen Inc.
88.59
-0.56
-0.63%
+2.77%
90.81
63.30AMZN
Amazon.Com
258.48
+1.17
+0.45%
+3.03%
264.11
172.00ATVI
Activision Blizzard
11.01
+0.07
+0.64%
+3.67%
13.01
10.45AVGO
Avago Technologies
32.71
+0.17
+0.52%
+3.35%
39.22
28.02BBBY
Bed Bath & Beyond I
56.62
+0.47
+0.84%
+1.27%
75.84
54.33BIDU
Baidu
104.98
+0.86
+0.83%
+4.68%
154.15
85.96BIIB
Biogen Idec Inc
147.86
-2.14
-1.43%
+1.02%
157.18
111.44BMC
Bmc Software
40.76
-0.33
-0.80%
+2.88%
45.70
31.62BRCM
Broadcom Corp.
34.63
+0.12
+0.35%
+4.28%
39.66
28.60CA
CA Inc.
22.65
-0.09
-0.40%
+3.05%
28.00
20.00CELG
Celgene Corp.
81.67
+0.57
+0.70%
+4.08%
82.78
58.53CERN
Cerner Corp.
80.21
-0.24
-0.30%
+3.48%
88.32
59.35CHKP
Check Point Softwar
47.18
-2.06
-4.18%
-0.97%
65.00
40.60CHRW
C.H. Robinson World
62.34
-0.82
-1.30%
-1.39%
71.76
50.81CMCSA
Comcast Corp.
38.09
-0.43
-1.12%
+1.95%
38.58
24.28COST
Costco Wholesale Co
102.49
+1.04
+1.03%
+3.81%
105.97
78.81CSCO
Cisco Systems
20.45
+0.11
+0.54%
+4.07%
21.30
14.96CTSH
Cognizant Technolog
75.36
-0.78
-1.02%
+2.00%
78.00
53.92CTRX
Catamaran Corp
49.26
+0.76
+1.57%
+4.59%
53.13
28.41CTXS
Citrix Systems
65.87
-2.30
-3.37%
+0.38%
87.99
56.57DELL
Dell Inc.
10.94
+0.26
+2.43%
+7.89%
18.36
8.69DISCA
Discovery Communica
65.53
+0.05
+0.08%
+3.23%
66.51
40.24DLTR
Dollar Tree
39.48
-0.42
-1.05%
-2.66%
56.81
37.12DTV
Directv
51.62
-0.05
-0.10%
+2.91%
55.17
41.92EBAY
Ebay Inc.
52.45
-1.14
-2.13%
+2.84%
53.70
29.55EQIX
Equinix
212.11
-2.90
-1.35%
+2.87%
216.41
99.00ESRX
Express Scripts
54.70
-0.92
-1.65%
+1.30%
66.06
45.66EXPD
Expeditors Internat
41.03
+0.13
+0.32%
+3.74%
47.48
34.20EXPE
Expedia
62.83
-0.42
-0.66%
+2.26%
64.51
28.02FAST
Fastenal Company
47.98
+0.15
+0.31%
+2.85%
55.05
37.61FB
Facebook Inc
27.77
-0.23
-0.82%
+4.32%
45.00
17.55FFIV
F5 Networks
97.25
-3.86
-3.82%
+0.10%
139.46
81.07FISV
Fiserv
80.67
-0.61
-0.75%
+2.08%
81.42
57.52FOSL
Fossil
95.04
+1.00
+1.06%
+2.08%
139.20
62.77GILD
Gilead Sciences
74.95
-0.11
-0.15%
+2.04%
77.12
41.35GOLD
Randgold Resources
97.80
-2.93
-2.91%
-1.42%
127.27
72.91GOOG
Google Inc.
723.67
+0.42
+0.06%
+2.30%
774.38
556.52GRMN
Garmin Ltd
42.09
-0.06
-0.14%
+3.29%
50.67
35.55HSIC
Henry Schein
82.45
+0.03
+0.04%
+2.52%
82.91
64.74INTC
Intel Corp.
21.32
-0.06
-0.28%
+3.39%
29.27
19.23INTU
Intuit Inc.
61.74
-0.21
-0.34%
+3.80%
62.86
51.88ISRG
Intuitive Surgical
503.67
+6.15
+1.24%
+2.71%
594.89
429.26KLAC
Kla-Tencor Corp.
49.14
-0.43
-0.87%
+2.89%
55.43
43.21LBTYA
Liberty Global
65.30
+0.16
+0.25%
+3.72%
65.73
41.11LIFE
Life Technologies C
50.72
-0.04
-0.08%
+3.45%
51.97
39.73LINTA
Liberty Media Corp.
20.39
+0.09
+0.44%
+3.61%
20.95
15.93LLTC
Linear Technology C
35.81
-0.18
-0.50%
+4.40%
35.99
28.28LMCA
Liberty Media Corp
119.84
+0.05
+0.04%
+3.30%
120.63
77.34MAT
Mattel
36.72
-0.08
-0.22%
+0.27%
37.96
27.73MCHP
Microchip Technolog
33.40
-0.35
-1.04%
+2.49%
38.88
28.92MDLZ
Kraft Foods Inc.
26.64
-0.03
-0.11%
+4.68%
42.54
24.50MNST
Monster Beverage Co
52.21
-2.02
-3.72%
-1.19%
83.96
39.99MSFT
Microsoft Corp.
27.25
-0.37
-1.34%
+2.02%
32.95
26.26MU
Micron Technology
6.90
+0.27
+4.07%
+8.83%
9.16
5.16MXIM
Maxim Integrated Pr
30.36
-0.33
-1.08%
+3.27%
30.83
23.55MYL
Mylan Inc.
27.62
-0.08
-0.29%
+0.62%
28.50
20.21NTAP
Netapp
34.17
-0.13
-0.38%
+1.85%
46.80
26.26NUAN
Nuance Communicatio
22.90
-0.40
-1.72%
+2.60%
31.15
19.33NVDA
Nvidia Corp.
12.73
+0.01
+0.08%
+3.83%
16.90
11.15NWSA
News Corp.
26.26
-0.35
-1.32%
+2.94%
26.71
18.01ORCL
Oracle Corp.
34.31
-0.38
-1.10%
+2.97%
34.75
25.33ORLY
O'Reilly Automotive
90.21
+0.34
+0.38%
+0.88%
107.13
75.61PAYX
Paychex
31.90
+0.05
+0.16%
+2.57%
34.70
29.12PCAR
Paccar Inc.
46.33
-0.21
-0.45%
+2.48%
48.22
35.21PCLN
Priceline.Com Inc.
648.73
+10.33
+1.62%
+4.57%
774.96
469.28PRGO
Perrigo Company
108.02
+1.31
+1.23%
+3.84%
120.78
90.18QCOM
Qualcomm Inc.
64.45
-0.30
-0.47%
+4.18%
68.87
53.09REGN
Regeneron Pharmaceu
180.71
-0.49
-0.27%
+5.64%
188.95
56.01ROST
Ross Stores
58.78
+4.34
+7.97%
+8.67%
70.82
47.05SBAC
SBA Communications
71.46
-1.13
-1.56%
+0.68%
72.77
42.53SBUX
Starbucks Corp.
55.37
+0.37
+0.67%
+3.24%
62.00
43.04SHLD
Sears Holdings Corp
42.26
+0.56
+1.34%
+2.18%
85.90
28.89SIAL
Sigma-Aldrich Corp.
75.31
+0.54
+0.72%
+2.35%
75.99
61.68SIRI
Sirius Xm Radio Inc
3.08
+0.06
+1.99%
+6.57%
3.10
1.78SNDK
Sandisk Corp.
44.68
-0.06
-0.13%
+2.71%
53.08
30.99SPLS
Staples
11.75
+0.27
+2.35%
+3.07%
16.93
10.57SRCL
Stericycle
95.03
+0.96
+1.02%
+1.88%
96.00
75.75STX
Seagate Technology.
31.38
-0.57
-1.78%
+3.16%
35.71
16.21SYMC
Symantec Corp.
19.41
-0.09
-0.46%
+3.13%
19.72
13.06TXN
Texas Instruments I
31.89
-0.42
-1.30%
+3.24%
34.24
26.06VIAB
Viacom Inc Cl B
56.45
+0.44
+0.79%
+7.03%
56.91
44.85VMED
Virgin Media Inc.
37.52
-0.50
-1.32%
+2.10%
38.59
21.05VOD
Vodafone Group Plc
25.32
-0.33
-1.29%
+0.52%
30.07
24.95VRSK
Verisk Analytics
53.59
+0.61
+1.15%
+5.14%
53.60
38.44VRTX
Vertex Pharmaceutic
45.15
+1.50
+3.44%
+7.76%
66.10
32.04WDC
Western Digital Cor
43.02
-0.42
-0.97%
+1.25%
45.94
28.31WFM
Whole Foods Market
91.78
-0.19
-0.21%
+0.68%
101.86
69.34WYNN
Wynn Resorts Limite
119.34
+1.27
+1.08%
+6.09%
138.28
90.11XLNX
Xilinx
37.02
-0.07
-0.19%
+3.23%
37.74
30.25XRAY
Dentsply Internatio
40.41
-0.11
-0.27%
+2.02%
41.38
34.77YHOO
Yahoo! Inc.
19.78
-0.30
-1.49%
-0.60%
20.32
14.35