數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3110.78
-6.73
-0.22%
3101.06
3112.29
3093.32NASDAQ 100 指數
2722.98
-12.72
-0.46%
2721.29
2726.27
2710.80------------------------------------------------------------------------------------------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.
485.92
-15.83
-3.15%
-8.69%
705.07
418.66ADBE
Adobe Systems Incor
38.15
-0.01
-0.03%
+1.25%
38.78
28.45ADI
Analog Devices
42.02
-0.22
-0.52%
-0.10%
44.01
34.25ADP
Automatic Data Proc
59.14
-0.27
-0.45%
+3.88%
60.00
50.89ADSK
Autodesk
36.71
-0.12
-0.33%
+3.85%
42.69
27.70AKAM
Akamai Technologies
39.66
-0.33
-0.83%
-3.06%
42.53
25.90ALTR
Altera Corp.
34.34
-0.34
-0.98%
-0.15%
41.63
29.59ALXN
Alexion Pharmaceuti
98.22
-1.13
-1.14%
+4.78%
119.54
73.04AMAT
Applied Materials
11.77
+0.02
+0.17%
+2.88%
13.94
9.95AMGN
Amgen Inc.
85.08
-1.84
-2.12%
-1.30%
90.81
65.37AMZN
Amazon.Com
271.90
-0.83
-0.30%
+8.38%
274.26
172.00ATVI
Activision Blizzard
11.57
+0.07
+0.61%
+8.95%
13.01
10.45AVGO
Avago Technologies
33.87
-0.70
-2.02%
+7.01%
39.22
29.70BBBY
Bed Bath & Beyond I
55.80
+0.07
+0.13%
-0.20%
75.84
54.33BIDU
Baidu
111.66
-0.98
-0.87%
+11.34%
154.15
85.96BIIB
Biogen Idec Inc
143.01
-0.87
-0.60%
-2.30%
157.18
114.53BMC
Bmc Software
42.65
+0.01
+0.02%
+7.65%
45.70
32.01BRCM
Broadcom Corp.
34.19
-0.43
-1.24%
+2.95%
39.66
28.60CA
CA Inc.
23.62
+0.06
+0.25%
+7.46%
28.00
21.31CELG
Celgene Corp.
99.39
+1.72
+1.76%
+26.66%
99.51
58.53CERN
Cerner Corp.
80.70
-1.46
-1.78%
+4.12%
88.32
59.35CHKP
Check Point Softwar
48.29
+0.14
+0.29%
+1.36%
65.00
40.60CHRW
C.H. Robinson World
65.35
+0.55
+0.85%
+3.37%
69.89
50.81CMCSA
Comcast Corp.
39.20
+0.28
+0.72%
+4.93%
39.22
25.15COST
Costco Wholesale Co
101.15
+0.78
+0.78%
+2.45%
105.97
79.29CSCO
Cisco Systems
20.98
+0.01
+0.05%
+6.77%
21.30
14.96CTSH
Cognizant Technolog
78.16
-0.29
-0.37%
+5.79%
78.94
53.92CTRX
Catamaran Corp
52.09
-0.05
-0.10%
+10.59%
53.16
29.86CTXS
Citrix Systems
69.72
-0.99
-1.40%
+6.25%
87.99
56.57DELL
Dell Inc.
13.17
+0.88
+7.16%
+29.88%
18.36
8.69DISCA
Discovery Communica
67.09
-0.71
-1.05%
+5.69%
68.44
42.71DLTR
Dollar Tree
38.60
+0.56
+1.47%
-4.83%
56.81
37.12DTV
Directv
52.75
-0.60
-1.12%
+5.16%
55.17
41.92EBAY
Ebay Inc.
52.51
-0.67
-1.27%
+2.95%
54.20
29.89EQIX
Equinix
216.79
+0.75
+0.35%
+5.14%
219.91
111.16ESRX
Express Scripts
54.10
-0.59
-1.08%
+0.19%
66.06
45.93EXPD
Expeditors Internat
42.74
+0.04
+0.09%
+8.07%
47.48
34.20EXPE
Expedia
63.52
+0.64
+1.02%
+3.39%
64.81
28.02FAST
Fastenal Company
47.04
+0.57
+1.23%
+0.84%
55.05
37.61FB
Facebook Inc
30.10
-0.85
-2.75%
+13.07%
45.00
17.55FFIV
F5 Networks
97.44
+0.25
+0.26%
+0.30%
139.46
81.07FISV
Fiserv
80.47
-2.43
-2.93%
+1.82%
83.43
60.33FOSL
Fossil
103.62
+2.15
+2.12%
+11.30%
139.20
62.77GILD
Gilead Sciences
77.36
-0.41
-0.53%
+5.32%
78.59
43.81GOLD
Randgold Resources
94.15
+0.22
+0.23%
-5.10%
127.27
72.91GOOG
Google Inc.
724.93
+1.68
+0.23%
+2.48%
774.38
556.52GRMN
Garmin Ltd
40.03
+0.12
+0.30%
-1.77%
50.67
35.55HSIC
Henry Schein
84.02
-0.03
-0.04%
+4.48%
84.09
67.11INTC
Intel Corp.
21.88
-0.12
-0.55%
+6.11%
29.27
19.23INTU
Intuit Inc.
62.95
+0.27
+0.43%
+5.83%
63.27
53.38ISRG
Intuitive Surgical
503.59
-9.13
-1.78%
+2.70%
594.89
429.26KLAC
Kla-Tencor Corp.
48.39
-0.53
-1.08%
+1.32%
55.43
43.21LBTYA
Liberty Global
66.81
+0.04
+0.06%
+6.11%
67.66
42.02LIFE
Life Technologies C
54.16
+0.27
+0.50%
+10.46%
54.46
39.73LINTA
Liberty Media Corp.
21.03
-0.02
-0.10%
+6.86%
21.23
15.93LLTC
Linear Technology C
35.55
-0.24
-0.67%
+3.64%
36.41
28.28MAT
Mattel
37.03
+0.21
+0.57%
+1.12%
37.96
27.99MCHP
Microchip Technolog
33.02
-0.09
-0.27%
+1.32%
38.88
28.92MDLZ
Kraft Foods Inc.
27.71
+0.23
+0.84%
+8.88%
42.54
24.50MNST
Monster Beverage Co
51.05
+0.28
+0.55%
-3.39%
83.96
39.99MSFT
Microsoft Corp.
27.21
+0.32
+1.19%
+1.87%
32.95
26.26MU
Micron Technology
7.60
0
0%
+19.87%
9.16
5.16MXIM
Maxim Integrated Pr
29.33
+0.18
+0.62%
-0.24%
30.83
23.55MYL
Mylan Inc.
27.98
+0.44
+1.60%
+1.93%
28.60
20.21NTAP
Netapp
33.48
+0.24
+0.72%
-0.21%
46.80
26.26NUAN
Nuance Communicatio
23.38
+0.20
+0.86%
+4.75%
31.15
19.33NVDA
Nvidia Corp.
11.98
-0.22
-1.80%
-2.28%
16.90
11.15NWSA
News Corp.
27.04
+0.24
+0.90%
+6.00%
27.06
18.32ORCL
Oracle Corp.
34.70
-0.26
-0.74%
+4.14%
35.00
25.33ORLY
O'Reilly Automotive
89.72
+1.17
+1.32%
+0.34%
107.13
75.61PAYX
Paychex
32.08
-0.19
-0.59%
+3.15%
34.70
29.12PCAR
Paccar Inc.
46.10
-0.09
-0.19%
+1.97%
48.22
35.21PCLN
Priceline.Com Inc.
663.35
+0.43
+0.06%
+6.92%
774.96
469.28PRGO
Perrigo Company
105.10
+0.63
+0.60%
+1.03%
120.78
90.18QCOM
Qualcomm Inc.
64.44
+0.20
+0.31%
+4.17%
68.87
53.09REGN
Regeneron Pharmaceu
174.84
-4.56
-2.54%
+2.20%
188.95
76.69ROST
Ross Stores
58.00
+1.75
+3.11%
+7.23%
70.82
50.07SBAC
SBA Communications
70.09
-0.44
-0.62%
-1.25%
72.77
44.15SBUX
Starbucks Corp.
54.48
-0.19
-0.35%
+1.58%
62.00
43.04SHLD
Sears Holdings Corp
44.22
-0.38
-0.85%
+6.91%
85.90
33.31SIAL
Sigma-Aldrich Corp.
76.39
-0.08
-0.10%
+3.82%
77.66
63.75SIRI
Sirius Xm Radio Inc
3.14
-0.01
-0.32%
+8.65%
3.19
1.78SNDK
Sandisk Corp.
47.03
+0.08
+0.17%
+8.11%
53.08
30.99SPLS
Staples
12.36
+0.20
+1.64%
+8.42%
16.93
10.57SRCL
Stericycle
94.20
-0.26
-0.28%
+0.99%
96.20
81.16STX
Seagate Technology.
34.46
+0.49
+1.44%
+13.28%
35.71
19.10SYMC
Symantec Corp.
20.85
+0.94
+4.72%
+10.79%
20.89
13.06TXN
Texas Instruments I
32.28
-0.06
-0.19%
+4.50%
34.24
26.06VIAB
Viacom Inc Cl B
57.82
+0.06
+0.10%
+9.63%
58.92
44.85VMED
Virgin Media Inc.
37.87
+0.28
+0.74%
+3.05%
38.59
21.25VOD
Vodafone Group Plc
26.17
-0.10
-0.38%
+3.89%
30.07
24.95VRSK
Verisk Analytics
55.03
+0.61
+1.12%
+7.97%
55.40
39.06VRTX
Vertex Pharmaceutic
47.08
-0.26
-0.55%
+12.36%
66.10
34.10WDC
Western Digital Cor
44.84
+0.14
+0.31%
+5.53%
45.94
28.31WFM
Whole Foods Market
89.30
+0.14
+0.16%
-2.04%
101.86
71.52WYNN
Wynn Resorts Limite
123.80
+1.00
+0.81%
+10.05%
138.28
90.11XLNX
Xilinx
35.72
-0.12
-0.33%
-0.39%
37.74
30.25XRAY
Dentsply Internatio
39.59
-0.22
-0.55%
-0.05%
41.38
35.04YHOO
Yahoo! Inc.
19.52
+0.09
+0.46%
-1.91%
20.32
14.35