數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3117.54
6.77
0.22%
3110.72
3124.65
3106.79NASDAQ 100 指數
2734.73
11.74
0.43%
2725.63
2742.33
2721.62------------------------------------------------------------------------------------------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.
506.09
+20.17
+4.15%
-4.90%
705.07
419.55ADBE
Adobe Systems Incorp
37.88
-0.27
-0.71%
+0.53%
38.78
28.99ADI
Analog Devices
42.08
+0.06
+0.14%
+0.05%
44.01
34.25ADP
Automatic Data Proce
58.83
-0.31
-0.52%
+3.34%
60.00
50.89ADSK
Autodesk
36.73
+0.02
+0.05%
+3.90%
42.69
27.70AKAM
Akamai Technologies
39.37
-0.29
-0.73%
-3.76%
42.53
25.90ALTR
Altera Corp.
35.16
+0.82
+2.39%
+2.24%
41.63
29.59ALXN
Alexion Pharmaceutic
97.39
-0.83
-0.85%
+3.89%
119.54
73.04AMAT
Applied Materials
11.93
+0.16
+1.36%
+4.28%
13.94
9.95AMGN
Amgen Inc.
84.32
-0.76
-0.89%
-2.18%
90.81
65.37AMZN
Amazon.Com
268.93
-2.97
-1.09%
+7.20%
274.26
172.00ATVI
Activision Blizzard
11.42
-0.15
-1.30%
+7.53%
13.01
10.45AVGO
Avago Technologies
34.56
+0.69
+2.04%
+9.19%
39.22
29.70BBBY
Bed Bath & Beyond In
55.91
+0.11
+0.20%
0%
75.84
54.33BIDU
Baidu
109.93
-1.73
-1.55%
+9.61%
154.15
85.96BIIB
Biogen Idec Inc
142.82
-0.19
-0.13%
-2.43%
157.18
114.53BMC
Bmc Software
42.62
-0.03
-0.07%
+7.57%
45.70
32.78BRCM
Broadcom Corp.
35.00
+0.81
+2.37%
+5.39%
39.66
28.60CA
CA Inc.
24.09
+0.47
+1.99%
+9.60%
28.00
21.31CELG
Celgene Corp.
98.86
-0.53
-0.53%
+25.98%
99.51
58.53CERN
Cerner Corp.
79.06
-1.64
-2.03%
+2.00%
88.32
59.35CHKP
Check Point Software
49.18
+0.89
+1.84%
+3.23%
65.00
40.60CHRW
C.H. Robinson Worldw
64.73
-0.62
-0.95%
+2.39%
69.89
50.81CMCSA
Comcast Corp.
39.18
-0.02
-0.05%
+4.87%
39.29
25.31COST
Costco Wholesale Cor
101.53
+0.38
+0.38%
+2.84%
105.97
80.59CSCO
Cisco Systems
21.03
+0.05
+0.24%
+7.02%
21.30
14.96CTSH
Cognizant Technology
78.02
-0.14
-0.18%
+5.60%
78.94
53.92CTRX
Catamaran Corp
51.27
-0.82
-1.57%
+8.85%
53.16
29.86CTXS
Citrix Systems
68.87
-0.85
-1.22%
+4.95%
87.99
56.57DELL
Dell Inc.
12.61
-0.56
-4.25%
+24.36%
18.36
8.69DISCA
Discovery Communicat
66.93
-0.16
-0.24%
+5.43%
68.44
42.71DLTR
Dollar Tree
38.82
+0.22
+0.57%
-4.29%
56.81
37.12DTV
Directv
52.79
+0.04
+0.08%
+5.24%
55.17
41.92EBAY
Ebay Inc.
52.90
+0.39
+0.74%
+3.73%
54.20
29.89EQIX
Equinix
216.47
-0.32
-0.15%
+4.98%
219.91
112.01ESRX
Express Scripts
54.39
+0.29
+0.54%
+0.72%
66.06
45.93EXPD
Expeditors Internati
42.72
-0.02
-0.05%
+8.02%
47.48
34.20EXPE
Expedia
62.69
-0.83
-1.31%
+2.03%
64.81
28.87FAST
Fastenal Company
47.00
-0.04
-0.09%
+0.75%
55.05
37.61FB
Facebook Inc
29.85
-0.25
-0.83%
+12.13%
45.00
17.55FFIV
F5 Networks
97.32
-0.12
-0.12%
+0.17%
139.46
81.07FISV
Fiserv
80.47
0
0%
+1.82%
83.43
61.08FOSL
Fossil
104.84
+1.22
+1.18%
+12.61%
139.20
62.77GILD
Gilead Sciences
77.17
-0.19
-0.25%
+5.06%
78.59
43.81GOLD
Randgold Resources L
93.52
-0.63
-0.67%
-5.74%
127.27
72.91GOOG
Google Inc.
715.19
-9.74
-1.34%
+1.10%
774.38
556.52GRMN
Garmin Ltd
39.83
-0.20
-0.50%
-2.26%
50.67
35.55HSIC
Henry Schein
83.96
-0.06
-0.07%
+4.40%
84.15
67.51INTC
Intel Corp.
22.11
+0.23
+1.05%
+7.23%
29.27
19.23INTU
Intuit Inc.
62.95
0
0%
+5.83%
63.39
53.38ISRG
Intuitive Surgical
498.50
-5.09
-1.01%
+1.66%
594.89
429.26KLAC
Kla-Tencor Corp.
48.50
+0.11
+0.23%
+1.55%
55.43
43.21LBTYA
Liberty Global
67.54
+0.73
+1.09%
+7.27%
67.68
42.10LIFE
Life Technologies Co
53.64
-0.52
-0.96%
+9.40%
54.46
39.73LINTA
Liberty Media Corp.
20.96
-0.07
-0.33%
+6.50%
21.23
15.93LLTC
Linear Technology Co
35.87
+0.32
+0.90%
+4.58%
36.41
28.28MAT
Mattel
37.32
+0.29
+0.78%
+1.91%
37.96
27.99MCHP
Microchip Technology
33.36
+0.34
+1.03%
+2.36%
38.88
28.92MDLZ
Kraft Foods Inc.
27.82
+0.11
+0.40%
+9.31%
42.54
24.50MNST
Monster Beverage Cor
50.55
-0.50
-0.98%
-4.33%
83.96
39.99MSFT
Microsoft Corp.
27.04
-0.17
-0.62%
+1.24%
32.95
26.26MU
Micron Technology
7.67
+0.07
+0.92%
+20.98%
9.16
5.16MXIM
Maxim Integrated Pro
30.24
+0.91
+3.10%
+2.86%
30.83
23.55MYL
Mylan Inc.
28.07
+0.09
+0.32%
+2.26%
28.60
20.21NTAP
Netapp
34.23
+0.75
+2.24%
+2.03%
46.80
26.26NUAN
Nuance Communication
23.15
-0.23
-0.98%
+3.72%
31.15
19.33NVDA
Nvidia Corp.
12.09
+0.11
+0.92%
-1.39%
16.90
11.15NWSA
News Corp.
26.99
-0.05
-0.18%
+5.80%
27.13
18.32ORCL
Oracle Corp.
34.64
-0.06
-0.17%
+3.96%
35.00
25.33ORLY
O'Reilly Automotive
88.17
-1.55
-1.73%
-1.40%
107.13
75.61PAYX
Paychex
31.95
-0.13
-0.41%
+2.73%
34.70
29.12PCAR
Paccar Inc.
45.74
-0.36
-0.78%
+1.17%
48.22
35.21PCLN
Priceline.Com Inc.
667.84
+4.49
+0.68%
+7.65%
774.96
485.37PRGO
Perrigo Company
104.69
-0.41
-0.39%
+0.63%
120.78
90.18QCOM
Qualcomm Inc.
64.79
+0.35
+0.54%
+4.74%
68.87
53.09REGN
Regeneron Pharmaceut
170.03
-4.81
-2.75%
-0.61%
188.95
76.69ROST
Ross Stores
57.57
-0.43
-0.74%
+6.43%
70.82
50.07SBAC
SBA Communications C
70.78
+0.69
+0.98%
-0.28%
72.77
44.28SBUX
Starbucks Corp.
54.35
-0.13
-0.24%
+1.34%
62.00
43.04SHLD
Sears Holdings Corp.
45.53
+1.31
+2.96%
+10.08%
85.90
34.00SIAL
Sigma-Aldrich Corp.
76.38
-0.01
-0.01%
+3.81%
77.66
64.55SIRI
Sirius Xm Radio Inc.
3.12
-0.02
-0.64%
+7.96%
3.19
1.78SNDK
Sandisk Corp.
47.07
+0.04
+0.09%
+8.21%
53.08
30.99SPLS
Staples
12.58
+0.22
+1.78%
+10.35%
16.93
10.57SRCL
Stericycle
93.91
-0.29
-0.31%
+0.68%
96.20
81.16STX
Seagate Technology.
34.30
-0.16
-0.46%
+12.75%
35.71
19.19SYMC
Symantec Corp.
20.71
-0.14
-0.67%
+10.04%
20.90
13.06TXN
Texas Instruments In
32.51
+0.23
+0.71%
+5.24%
34.24
26.06VIAB
Viacom Inc Cl B
57.17
-0.65
-1.12%
+8.40%
58.92
44.85VMED
Virgin Media Inc.
38.70
+0.83
+2.19%
+5.31%
38.81
21.25VOD
Vodafone Group Plc
25.55
-0.63
-2.39%
+1.41%
30.07
24.95VRSK
Verisk Analytics
53.89
-1.14
-2.07%
+5.73%
55.40
39.06VRTX
Vertex Pharmaceutica
46.45
-0.63
-1.34%
+10.86%
66.10
34.10WDC
Western Digital Corp
45.31
+0.47
+1.05%
+6.64%
45.94
28.31WFM
Whole Foods Market
89.48
+0.18
+0.20%
-1.84%
101.86
73.52WYNN
Wynn Resorts Limited
122.96
-0.84
-0.68%
+9.31%
138.28
90.11XLNX
Xilinx
36.20
+0.48
+1.34%
+0.95%
37.74
30.25XRAY
Dentsply Internation
39.82
+0.23
+0.58%
+0.53%
41.38
35.04YHOO
Yahoo! Inc.
20.07
+0.55
+2.82%
+0.85%
20.32
14.35