數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3136.00
18.46
0.59%
3130.49
3144.05
3125.79NASDAQ 100 指數
2747.15
12.42
0.45%
2746.19
2756.68
2740.07------------------------------------------------------------------------------------------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.
502.68
-3.41
-0.67%
-5.54%
705.07
419.55ADBE
Adobe Systems Incor
37.73
-0.15
-0.40%
+0.13%
38.78
28.99ADI
Analog Devices
43.06
+0.98
+2.33%
+2.38%
44.01
34.25ADP
Automatic Data Proc
59.17
+0.34
+0.58%
+3.93%
60.00
50.89ADSK
Autodesk
37.33
+0.60
+1.63%
+5.60%
42.69
27.70AKAM
Akamai Technologies
39.75
+0.38
+0.97%
-2.84%
42.53
25.90ALTR
Altera Corp.
35.70
+0.54
+1.54%
+3.81%
41.63
29.59ALXN
Alexion Pharmaceuti
97.41
+0.02
+0.02%
+3.92%
119.54
73.04AMAT
Applied Materials
12.40
+0.47
+3.94%
+8.39%
13.94
9.95AMGN
Amgen Inc.
83.94
-0.38
-0.45%
-2.62%
90.81
65.37AMZN
Amazon.Com
270.48
+1.55
+0.58%
+7.82%
274.26
172.00ATVI
Activision Blizzard
11.42
0
0%
+7.53%
13.01
10.45AVGO
Avago Technologies
34.81
+0.25
+0.72%
+9.98%
39.22
29.70BBBY
Bed Bath & Beyond I
55.39
-0.52
-0.93%
-0.93%
75.84
54.33BIDU
Baidu
108.43
-1.50
-1.36%
+8.12%
154.15
85.96BIIB
Biogen Idec Inc
143.72
+0.90
+0.63%
-1.81%
157.18
114.53BMC
Bmc Software
42.76
+0.14
+0.33%
+7.93%
45.70
32.78BRCM
Broadcom Corp.
35.14
+0.14
+0.40%
+5.81%
39.66
28.60CA
CA Inc.
24.22
+0.13
+0.54%
+10.19%
28.00
21.31CELG
Celgene Corp.
98.19
-0.67
-0.68%
+25.13%
99.75
58.53CERN
Cerner Corp.
79.95
+0.89
+1.13%
+3.15%
88.32
59.35CHKP
Check Point Softwar
49.17
-0.01
-0.02%
+3.21%
65.00
40.60CHRW
C.H. Robinson World
64.88
+0.15
+0.23%
+2.63%
69.89
50.81CMCSA
Comcast Corp.
39.95
+0.77
+1.97%
+6.93%
40.04
25.31COST
Costco Wholesale Co
100.96
-0.57
-0.56%
+2.26%
105.97
80.59CSCO
Cisco Systems
20.95
-0.08
-0.38%
+6.62%
21.30
14.96CTSH
Cognizant Technolog
78.52
+0.50
+0.64%
+6.28%
78.94
53.92CTRX
Catamaran Corp
52.53
+1.26
+2.46%
+11.53%
53.16
29.86CTXS
Citrix Systems
68.61
-0.26
-0.38%
+4.56%
87.99
56.57DELL
Dell Inc.
12.82
+0.21
+1.67%
+26.43%
18.36
8.69DISCA
Discovery Communica
67.35
+0.42
+0.63%
+6.10%
68.44
42.71DLTR
Dollar Tree
38.98
+0.16
+0.41%
-3.90%
56.81
37.12DTV
Directv
53.03
+0.24
+0.45%
+5.72%
55.17
41.92EBAY
Ebay Inc.
54.17
+1.27
+2.40%
+6.22%
54.88
29.89EQIX
Equinix
218.50
+2.03
+0.94%
+5.97%
219.91
112.01ESRX
Express Scripts
55.34
+0.95
+1.75%
+2.48%
66.06
45.93EXPD
Expeditors Internat
43.03
+0.31
+0.73%
+8.80%
47.48
34.20EXPE
Expedia
62.86
+0.17
+0.27%
+2.31%
64.81
28.87FAST
Fastenal Company
46.91
-0.09
-0.19%
+0.56%
55.05
37.61FB
Facebook Inc
30.14
+0.29
+0.97%
+13.22%
45.00
17.55FFIV
F5 Networks
98.52
+1.20
+1.23%
+1.41%
139.46
81.07FISV
Fiserv
81.08
+0.61
+0.76%
+2.59%
83.43
61.08FOSL
Fossil
104.97
+0.13
+0.12%
+12.75%
139.20
62.77GILD
Gilead Sciences
77.53
+0.36
+0.47%
+5.55%
78.59
43.81GOLD
Randgold Resources
92.87
-0.65
-0.70%
-6.39%
127.27
72.91GOOG
Google Inc.
711.32
-3.87
-0.54%
+0.56%
774.38
556.52GRMN
Garmin Ltd
39.61
-0.22
-0.55%
-2.80%
50.67
35.55HSIC
Henry Schein
84.61
+0.65
+0.77%
+5.21%
85.06
67.51INTC
Intel Corp.
22.68
+0.57
+2.58%
+9.99%
29.27
19.23INTU
Intuit Inc.
63.64
+0.69
+1.10%
+6.99%
63.74
53.38ISRG
Intuitive Surgical
514.20
+15.70
+3.15%
+4.86%
594.89
429.26KLAC
Kla-Tencor Corp.
51.89
+3.39
+6.99%
+8.65%
55.43
43.21LBTYA
Liberty Global
68.52
+0.98
+1.45%
+8.83%
68.55
42.10LIFE
Life Technologies C
54.97
+1.33
+2.48%
+12.12%
55.10
39.73LINTA
Liberty Media Corp.
21.08
+0.12
+0.57%
+7.11%
21.32
15.93LLTC
Linear Technology C
36.38
+0.51
+1.42%
+6.06%
36.46
28.28MAT
Mattel
37.78
+0.46
+1.23%
+3.17%
37.96
27.99MCHP
Microchip Technolog
33.61
+0.25
+0.75%
+3.13%
38.88
28.92MDLZ
Kraft Foods Inc.
28.06
+0.24
+0.86%
+10.26%
42.54
24.50MNST
Monster Beverage Co
49.84
-0.71
-1.40%
-5.68%
83.96
39.99MSFT
Microsoft Corp.
27.25
+0.21
+0.78%
+2.02%
32.95
26.26MU
Micron Technology
7.81
+0.14
+1.83%
+23.19%
9.16
5.16MXIM
Maxim Integrated Pr
30.67
+0.43
+1.42%
+4.32%
30.91
23.55MYL
Mylan Inc.
28.04
-0.03
-0.11%
+2.15%
28.60
20.21NTAP
Netapp
34.47
+0.24
+0.70%
+2.74%
46.80
26.26NUAN
Nuance Communicatio
23.33
+0.18
+0.78%
+4.53%
31.15
19.33NVDA
Nvidia Corp.
12.25
+0.16
+1.32%
-0.08%
16.90
11.15NWSA
News Corp.
27.47
+0.48
+1.78%
+7.68%
27.57
18.32ORCL
Oracle Corp.
34.62
-0.02
-0.06%
+3.90%
35.00
25.33ORLY
O'Reilly Automotive
87.79
-0.38
-0.43%
-1.82%
107.13
75.61PAYX
Paychex
32.02
+0.07
+0.22%
+2.96%
34.70
29.12PCAR
Paccar Inc.
46.45
+0.71
+1.55%
+2.74%
48.22
35.21PCLN
Priceline.Com Inc.
669.89
+2.05
+0.31%
+7.98%
774.96
485.37PRGO
Perrigo Company
103.72
-0.97
-0.93%
-0.30%
120.78
90.18QCOM
Qualcomm Inc.
65.14
+0.35
+0.54%
+5.30%
68.87
53.09REGN
Regeneron Pharmaceu
169.59
-0.44
-0.26%
-0.87%
188.95
76.69ROST
Ross Stores
58.27
+0.70
+1.22%
+7.73%
70.82
50.07SBAC
SBA Communications
71.49
+0.71
+1.00%
+0.72%
72.77
44.28SBUX
Starbucks Corp.
54.50
+0.15
+0.28%
+1.62%
62.00
43.04SHLD
Sears Holdings Corp
45.61
+0.08
+0.18%
+10.28%
85.90
34.00SIAL
Sigma-Aldrich Corp.
76.71
+0.33
+0.43%
+4.25%
77.66
64.55SIRI
Sirius Xm Radio Inc
3.14
+0.02
+0.64%
+8.65%
3.19
1.78SNDK
Sandisk Corp.
48.39
+1.32
+2.80%
+11.24%
53.08
30.99SPLS
Staples
12.80
+0.22
+1.75%
+12.28%
16.93
10.57SRCL
Stericycle
94.15
+0.24
+0.26%
+0.93%
96.20
81.16STX
Seagate Technology.
35.02
+0.72
+2.10%
+15.12%
35.71
19.19SYMC
Symantec Corp.
20.85
+0.14
+0.68%
+10.79%
21.14
13.06TXN
Texas Instruments I
33.15
+0.64
+1.97%
+7.32%
34.24
26.06VIAB
Viacom Inc Cl B
57.59
+0.42
+0.73%
+9.20%
58.92
44.85VMED
Virgin Media Inc.
38.45
-0.25
-0.65%
+4.63%
38.81
21.25VOD
Vodafone Group Plc
25.71
+0.16
+0.63%
+2.06%
30.07
24.95VRSK
Verisk Analytics
53.84
-0.05
-0.09%
+5.63%
55.40
39.06VRTX
Vertex Pharmaceutic
46.79
+0.34
+0.73%
+11.67%
66.10
34.10WDC
Western Digital Cor
45.22
-0.09
-0.20%
+6.43%
45.94
28.31WFM
Whole Foods Market
90.24
+0.76
+0.85%
-1.01%
101.86
73.52WYNN
Wynn Resorts Limite
123.46
+0.50
+0.41%
+9.75%
138.28
90.11XLNX
Xilinx
36.44
+0.24
+0.66%
+1.62%
37.74
30.25XRAY
Dentsply Internatio
40.68
+0.86
+2.16%
+2.70%
41.38
35.04YHOO
Yahoo! Inc.
20.13
+0.06
+0.30%
+1.16%
20.32
14.35