數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3101.66
1.09
0.04%
3100.89
3108.44
3090.81NASDAQ 100 指數
2724.49
-7.77
-0.28%
2730.53
2732.16
2716.04------------------------------------------------------------------------------------------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.
527.00
-15.10
-2.79%
-0.97%
705.07
409.28ADBE
Adobe Systems Inco
38.13
+0.38
+1.01%
+1.19%
38.73
28.04ADI
Analog Devices
42.52
-0.77
-1.78%
+1.09%
44.01
34.25ADP
Automatic Data Pro
59.14
+0.52
+0.88%
+3.88%
59.96
50.89ADSK
Autodesk
36.36
-0.01
-0.03%
+2.86%
42.69
27.70AKAM
Akamai Technologie
40.43
-0.52
-1.27%
-1.17%
42.53
25.90ALTR
Altera Corp.
35.14
-0.05
-0.14%
+2.18%
41.63
29.59ALXN
Alexion Pharmaceut
97.62
-0.86
-0.87%
+4.14%
119.54
69.82AMAT
Applied Materials
11.81
0
0%
+3.23%
13.94
9.95AMGN
Amgen Inc.
88.98
+0.39
+0.44%
+3.23%
90.81
63.30AMZN
Amazon.Com
259.15
+0.67
+0.26%
+3.30%
264.11
172.00ATVI
Activision Blizzar
11.17
+0.16
+1.45%
+5.18%
13.01
10.45AVGO
Avago Technologies
32.50
-0.21
-0.64%
+2.69%
39.22
28.02BBBY
Bed Bath & Beyond
56.90
+0.28
+0.49%
+1.77%
75.84
54.33BIDU
Baidu
104.65
-0.33
-0.32%
+4.34%
154.15
85.96BIIB
Biogen Idec Inc
145.93
-1.93
-1.31%
-0.30%
157.18
112.71BMC
Bmc Software
40.93
+0.17
+0.42%
+3.31%
45.70
31.62BRCM
Broadcom Corp.
34.44
-0.19
-0.55%
+3.70%
39.66
28.60CA
CA Inc.
23.05
+0.40
+1.77%
+4.87%
28.00
20.00CELG
Celgene Corp.
82.09
+0.42
+0.51%
+4.61%
83.17
58.53CERN
Cerner Corp.
81.07
+0.86
+1.07%
+4.59%
88.32
59.35CHKP
Check Point Softwa
46.84
-0.34
-0.73%
-1.68%
65.00
40.60CHRW
C.H. Robinson Worl
63.04
+0.70
+1.12%
-0.28%
69.89
50.81CMCSA
Comcast Corp.
38.07
-0.02
-0.05%
+1.90%
38.58
24.38COST
Costco Wholesale C
102.16
-0.33
-0.32%
+3.47%
105.97
78.81CSCO
Cisco Systems
20.48
+0.03
+0.16%
+4.23%
21.30
14.96CTSH
Cognizant Technolo
75.18
-0.18
-0.24%
+1.76%
78.00
53.92CTRX
Catamaran Corp
50.07
+0.81
+1.64%
+6.31%
53.13
28.50CTXS
Citrix Systems
66.55
+0.68
+1.03%
+1.42%
87.99
56.57DELL
Dell Inc.
10.97
+0.03
+0.27%
+8.19%
18.36
8.69DISCA
Discovery Communic
66.08
+0.55
+0.84%
+4.10%
66.51
40.24DLTR
Dollar Tree
39.62
+0.14
+0.35%
-2.32%
56.81
37.12DTV
Directv
51.14
-0.48
-0.93%
+1.95%
55.17
41.92EBAY
Ebay Inc.
52.78
+0.33
+0.63%
+3.49%
53.70
29.55EQIX
Equinix
215.26
+3.15
+1.49%
+4.39%
216.41
99.00ESRX
Express Scripts
55.00
+0.30
+0.55%
+1.85%
66.06
45.93EXPD
Expeditors Interna
41.82
+0.79
+1.93%
+5.74%
47.48
34.20EXPE
Expedia
64.46
+1.63
+2.59%
+4.92%
64.69
28.02FAST
Fastenal Company
48.04
+0.06
+0.12%
+2.97%
55.05
37.61FB
Facebook Inc
28.76
+0.99
+3.56%
+8.04%
45.00
17.55FFIV
F5 Networks
97.53
+0.28
+0.29%
+0.39%
139.46
81.07FISV
Fiserv
80.70
+0.03
+0.04%
+2.11%
81.42
57.52FOSL
Fossil
97.12
+2.08
+2.19%
+4.32%
139.20
62.77GILD
Gilead Sciences
75.72
+0.77
+1.03%
+3.10%
77.12
41.70GOLD
Randgold Resources
95.83
-1.97
-2.01%
-3.41%
127.27
72.91GOOG
Google Inc.
737.97
+14.30
+1.98%
+4.32%
774.38
556.52GRMN
Garmin Ltd
42.09
0
0%
+3.29%
50.67
35.55HSIC
Henry Schein
82.37
-0.08
-0.10%
+2.42%
82.91
64.74INTC
Intel Corp.
21.16
-0.16
-0.75%
+2.62%
29.27
19.23INTU
Intuit Inc.
62.22
+0.48
+0.78%
+4.61%
62.86
51.88ISRG
Intuitive Surgical
500.28
-3.39
-0.67%
+2.02%
594.89
429.26KLAC
Kla-Tencor Corp.
48.98
-0.16
-0.33%
+2.55%
55.43
43.21LBTYA
Liberty Global
65.47
+0.17
+0.26%
+3.99%
65.73
41.33LIFE
Life Technologies
51.11
+0.39
+0.77%
+4.24%
51.97
39.73LINTA
Liberty Media Corp
20.51
+0.12
+0.59%
+4.22%
20.95
15.93LLTC
Linear Technology
35.71
-0.10
-0.28%
+4.11%
36.00
28.28LMCA
Liberty Media Corp
120.50
+0.66
+0.55%
+3.87%
121.74
77.77MAT
Mattel
36.45
-0.27
-0.74%
-0.46%
37.96
27.82MCHP
Microchip Technolo
33.21
-0.19
-0.57%
+1.90%
38.88
28.92MDLZ
Kraft Foods Inc.
26.74
+0.10
+0.38%
+5.07%
42.54
24.50MNST
Monster Beverage C
51.89
-0.32
-0.61%
-1.80%
83.96
39.99MSFT
Microsoft Corp.
26.74
-0.51
-1.87%
+0.11%
32.95
26.26MU
Micron Technology
6.96
+0.06
+0.87%
+9.78%
9.16
5.16MXIM
Maxim Integrated P
29.80
-0.56
-1.84%
+1.36%
30.83
23.55MYL
Mylan Inc.
28.20
+0.58
+2.10%
+2.73%
28.50
20.21NTAP
Netapp
34.08
-0.09
-0.26%
+1.58%
46.80
26.26NUAN
Nuance Communicati
22.94
+0.04
+0.17%
+2.78%
31.15
19.33NVDA
Nvidia Corp.
13.15
+0.42
+3.30%
+7.26%
16.90
11.15NWSA
News Corp.
26.50
+0.24
+0.91%
+3.88%
26.71
18.01ORCL
Oracle Corp.
34.61
+0.30
+0.87%
+3.87%
34.75
25.33ORLY
O'Reilly Automotiv
91.65
+1.44
+1.60%
+2.49%
107.13
75.61PAYX
Paychex
32.17
+0.27
+0.85%
+3.44%
34.70
29.12PCAR
Paccar Inc.
46.80
+0.47
+1.01%
+3.52%
48.22
35.21PCLN
Priceline.Com Inc.
648.41
-0.32
-0.05%
+4.52%
774.96
469.28PRGO
Perrigo Company
108.48
+0.46
+0.43%
+4.28%
120.78
90.18QCOM
Qualcomm Inc.
63.50
-0.95
-1.47%
+2.65%
68.87
53.09REGN
Regeneron Pharmace
181.07
+0.36
+0.20%
+5.85%
188.95
56.01ROST
Ross Stores
57.95
-0.83
-1.41%
+7.14%
70.82
47.05SBAC
SBA Communications
70.64
-0.82
-1.15%
-0.48%
72.77
42.53SBUX
Starbucks Corp.
55.69
+0.32
+0.58%
+3.84%
62.00
43.04SHLD
Sears Holdings Cor
42.19
-0.07
-0.17%
+2.01%
85.90
28.89SIAL
Sigma-Aldrich Corp
75.27
-0.04
-0.05%
+2.30%
75.99
61.68SIRI
Sirius Xm Radio In
3.10
+0.02
+0.65%
+7.27%
3.15
1.78SNDK
Sandisk Corp.
45.46
+0.78
+1.75%
+4.51%
53.08
30.99SPLS
Staples
11.76
+0.01
+0.09%
+3.16%
16.93
10.57SRCL
Stericycle
95.24
+0.21
+0.22%
+2.10%
96.00
75.75STX
Seagate Technology
31.45
+0.07
+0.22%
+3.39%
35.71
16.21SYMC
Symantec Corp.
19.62
+0.21
+1.08%
+4.25%
19.72
13.06TXN
Texas Instruments
31.82
-0.07
-0.21%
+3.02%
34.24
26.06VIAB
Viacom Inc Cl B
57.51
+1.06
+1.88%
+9.04%
57.61
44.85VMED
Virgin Media Inc.
37.37
-0.15
-0.40%
+1.69%
38.59
21.05VOD
Vodafone Group Plc
25.81
+0.49
+1.94%
+2.46%
30.07
24.95VRSK
Verisk Analytics
53.50
-0.09
-0.17%
+4.96%
53.98
38.44VRTX
Vertex Pharmaceuti
45.85
+0.70
+1.55%
+9.43%
66.10
32.04WDC
Western Digital Co
42.88
-0.14
-0.33%
+0.92%
45.94
28.31WFM
Whole Foods Market
91.22
-0.56
-0.61%
+0.07%
101.86
69.40WYNN
Wynn Resorts Limit
120.78
+1.44
+1.21%
+7.37%
138.28
90.11XLNX
Xilinx
36.50
-0.52
-1.40%
+1.78%
37.74
30.25XRAY
Dentsply Internati
40.76
+0.35
+0.87%
+2.90%
41.38
34.77YHOO
Yahoo! Inc.
19.86
+0.08
+0.40%
-0.20%
20.32
14.35