數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3091.81
-7.01
-0.23%
3098.46
3103.39
3076.60NASDAQ 100 指數
2718.72
-5.50
-0.20%
2724.76
2730.16
2703.75------------------------------------------------------------------------------------------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.
525.31
+1.41
+0.27%
-1.29%
705.07
418.66ADBE
Adobe Systems Incor
38.14
+0.20
+0.53%
+1.22%
38.73
28.14ADI
Analog Devices
42.21
-0.44
-1.03%
+0.36%
44.01
34.25ADP
Automatic Data Proc
59.25
+0.34
+0.58%
+4.08%
59.96
50.89ADSK
Autodesk
36.30
+0.21
+0.58%
+2.69%
42.69
27.70AKAM
Akamai Technologies
40.14
-0.63
-1.55%
-1.88%
42.53
25.90ALTR
Altera Corp.
34.51
-0.76
-2.15%
+0.35%
41.63
29.59ALXN
Alexion Pharmaceuti
97.49
+0.18
+0.18%
+4.00%
119.54
72.00AMAT
Applied Materials
11.51
-0.16
-1.37%
+0.61%
13.94
9.95AMGN
Amgen Inc.
88.15
-0.38
-0.43%
+2.26%
90.81
63.30AMZN
Amazon.Com
266.38
-2.08
-0.77%
+6.18%
269.73
172.00ATVI
Activision Blizzard
10.99
-0.19
-1.70%
+3.48%
13.01
10.45AVGO
Avago Technologies
32.10
-0.22
-0.68%
+1.42%
39.22
28.02BBBY
Bed Bath & Beyond I
56.38
-0.04
-0.07%
+0.84%
75.84
54.33BIDU
Baidu
101.09
-1.20
-1.17%
+0.80%
154.15
85.96BIIB
Biogen Idec Inc
144.39
-2.03
-1.39%
-1.35%
157.18
114.32BMC
Bmc Software
40.92
+0.50
+1.24%
+3.28%
45.70
31.62BRCM
Broadcom Corp.
34.02
-0.39
-1.13%
+2.44%
39.66
28.60CA
CA Inc.
22.83
+0.01
+0.04%
+3.87%
28.00
20.19CELG
Celgene Corp.
91.41
+5.68
+6.63%
+16.49%
91.52
58.53CERN
Cerner Corp.
81.93
-1.09
-1.31%
+5.70%
88.32
59.35CHKP
Check Point Softwar
48.22
+1.02
+2.16%
+1.22%
65.00
40.60CHRW
C.H. Robinson World
63.21
+0.06
+0.10%
-0.02%
69.89
50.81CMCSA
Comcast Corp.
38.16
+0.26
+0.69%
+2.14%
38.58
24.58COST
Costco Wholesale Co
101.18
-0.19
-0.19%
+2.48%
105.97
78.81CSCO
Cisco Systems
20.31
+0.02
+0.10%
+3.36%
21.30
14.96CTSH
Cognizant Technolog
74.50
-1.01
-1.34%
+0.84%
78.00
53.92CTRX
Catamaran Corp
51.95
+0.18
+0.35%
+10.30%
53.13
29.11CTXS
Citrix Systems
68.46
+0.30
+0.44%
+4.33%
87.99
56.57DELL
Dell Inc.
10.77
-0.29
-2.62%
+6.21%
18.36
8.69DISCA
Discovery Communica
67.85
+1.93
+2.93%
+6.88%
67.87
40.74DLTR
Dollar Tree
39.01
-0.95
-2.38%
-3.82%
56.81
37.12DTV
Directv
50.46
-0.10
-0.20%
+0.60%
55.17
41.92EBAY
Ebay Inc.
52.68
-0.83
-1.55%
+3.29%
54.20
29.89EQIX
Equinix
215.21
-3.57
-1.63%
+4.37%
219.10
103.25ESRX
Express Scripts
53.98
-0.53
-0.97%
-0.04%
66.06
45.93EXPD
Expeditors Internat
41.08
-0.29
-0.70%
+3.87%
47.48
34.20EXPE
Expedia
64.75
+0.34
+0.53%
+5.39%
64.77
28.02FAST
Fastenal Company
47.56
-0.26
-0.54%
+1.95%
55.05
37.61FB
Facebook Inc
29.06
-0.36
-1.22%
+9.17%
45.00
17.55FFIV
F5 Networks
95.01
-1.23
-1.28%
-2.20%
139.46
81.07FISV
Fiserv
81.60
+0.39
+0.48%
+3.25%
81.84
58.26FOSL
Fossil
98.38
+2.53
+2.64%
+5.67%
139.20
62.77GILD
Gilead Sciences
77.40
+0.52
+0.68%
+5.38%
78.41
42.20GOLD
Randgold Resources
93.17
-0.93
-0.99%
-6.09%
127.27
72.91GOOG
Google Inc.
733.30
-1.45
-0.20%
+3.66%
774.38
556.52GRMN
Garmin Ltd
42.25
+0.17
+0.40%
+3.68%
50.67
35.55HSIC
Henry Schein
82.64
-0.44
-0.53%
+2.76%
83.54
65.39INTC
Intel Corp.
21.09
-0.16
-0.75%
+2.28%
29.27
19.23INTU
Intuit Inc.
61.62
-0.67
-1.08%
+3.60%
62.86
52.09ISRG
Intuitive Surgical
504.43
+2.43
+0.48%
+2.87%
594.89
429.26KLAC
Kla-Tencor Corp.
47.37
-1.26
-2.59%
-0.82%
55.43
43.21LBTYA
Liberty Global
65.46
+0.15
+0.23%
+3.97%
65.94
41.33LIFE
Life Technologies C
52.59
+0.90
+1.74%
+7.26%
52.72
39.73LINTA
Liberty Media Corp.
20.58
0
0%
+4.57%
20.95
15.93LLTC
Linear Technology C
35.70
-0.21
-0.58%
+4.08%
36.00
28.28LMCA
Liberty Media Corp
118.96
+0.42
+0.35%
+2.54%
121.74
79.22MAT
Mattel
35.70
-0.32
-0.89%
-2.51%
37.96
27.99MCHP
Microchip Technolog
32.58
-0.59
-1.78%
-0.03%
38.88
28.92MDLZ
Kraft Foods Inc.
26.68
+0.02
+0.08%
+4.83%
42.54
24.50MNST
Monster Beverage Co
50.73
+0.67
+1.34%
-3.99%
83.96
39.99MSFT
Microsoft Corp.
26.55
-0.14
-0.52%
-0.60%
32.95
26.26MU
Micron Technology
7.23
+0.05
+0.70%
+14.04%
9.16
5.16MXIM
Maxim Integrated Pr
29.59
-0.35
-1.17%
+0.65%
30.83
23.55MYL
Mylan Inc.
27.78
-0.13
-0.47%
+1.20%
28.50
20.21NTAP
Netapp
32.50
-0.74
-2.23%
-3.13%
46.80
26.26NUAN
Nuance Communicatio
23.35
+0.35
+1.52%
+4.61%
31.15
19.33NVDA
Nvidia Corp.
12.49
-0.28
-2.18%
+1.89%
16.90
11.15NWSA
News Corp.
26.13
-0.07
-0.27%
+2.43%
26.71
18.22ORCL
Oracle Corp.
34.44
+0.01
+0.03%
+3.36%
34.75
25.33ORLY
O'Reilly Automotive
89.20
-0.85
-0.94%
-0.25%
107.13
75.61PAYX
Paychex
31.95
-0.07
-0.22%
+2.73%
34.70
29.12PCAR
Paccar Inc.
45.89
-0.40
-0.86%
+1.50%
48.22
35.21PCLN
Priceline.Com Inc.
657.42
+0.04
+0.01%
+5.97%
774.96
469.28PRGO
Perrigo Company
108.86
-0.17
-0.16%
+4.64%
120.78
90.18QCOM
Qualcomm Inc.
63.91
-0.10
-0.16%
+3.31%
68.87
53.09REGN
Regeneron Pharmaceu
176.63
-5.90
-3.23%
+3.25%
188.95
61.74ROST
Ross Stores
56.82
-0.75
-1.30%
+5.05%
70.82
50.01SBAC
SBA Communications
69.62
-0.17
-0.24%
-1.92%
72.77
42.88SBUX
Starbucks Corp.
55.62
-0.10
-0.18%
+3.71%
62.00
43.04SHLD
Sears Holdings Corp
40.16
-2.76
-6.43%
-2.90%
85.90
29.00SIAL
Sigma-Aldrich Corp.
75.79
+0.27
+0.36%
+3.00%
75.99
61.68SIRI
Sirius Xm Radio Inc
3.14
+0.06
+1.95%
+8.65%
3.15
1.78SNDK
Sandisk Corp.
45.11
-0.18
-0.40%
+3.70%
53.08
30.99SPLS
Staples
11.79
-0.20
-1.67%
+3.42%
16.93
10.57SRCL
Stericycle
95.44
-0.38
-0.40%
+2.31%
96.20
76.50STX
Seagate Technology.
31.39
-0.09
-0.27%
+3.20%
35.71
17.83SYMC
Symantec Corp.
19.42
-0.23
-1.17%
+3.19%
19.75
13.06TXN
Texas Instruments I
31.55
-0.37
-1.15%
+2.15%
34.24
26.06VIAB
Viacom Inc Cl B
57.04
+0.75
+1.33%
+8.15%
57.61
44.85VMED
Virgin Media Inc.
37.59
+0.06
+0.16%
+2.29%
38.59
21.25VOD
Vodafone Group Plc
26.21
-0.33
-1.24%
+4.05%
30.07
24.95VRSK
Verisk Analytics
53.90
+0.64
+1.20%
+5.75%
53.98
38.88VRTX
Vertex Pharmaceutic
48.50
+1.21
+2.56%
+15.75%
66.10
33.14WDC
Western Digital Cor
41.98
-0.92
-2.14%
-1.20%
45.94
28.31WFM
Whole Foods Market
87.88
-0.53
-0.60%
-3.60%
101.86
71.26WYNN
Wynn Resorts Limite
121.09
-0.10
-0.09%
+7.64%
138.28
90.11XLNX
Xilinx
35.61
-0.74
-2.04%
-0.70%
37.74
30.25XRAY
Dentsply Internatio
40.43
-0.47
-1.15%
+2.07%
41.38
34.77YHOO
Yahoo! Inc.
19.66
+0.26
+1.34%
-1.21%
20.32
14.35