數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3153.67
10.49
0.33%
3155.82
3161.06
3149.74NASDAQ 100 指數
2762.17
15.98
0.58%
2761.98
2769.31
2756.59------------------------------------------------------------------------------------------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.
514.01
+9.24
+1.83%
-3.41%
705.07
419.55ADBE
Adobe Systems Inco
38.25
+0.30
+0.79%
+1.51%
38.78
29.52ADI
Analog Devices
43.35
+0.20
+0.46%
+3.07%
44.01
34.25ADP
Automatic Data Pro
59.56
-0.40
-0.67%
+4.62%
60.00
50.89ADSK
Autodesk
36.86
+0.31
+0.85%
+4.27%
42.69
27.70AKAM
Akamai Technologie
40.06
+0.13
+0.33%
-2.08%
42.53
25.90ALTR
Altera Corp.
35.18
-0.33
-0.93%
+2.30%
41.63
29.59ALXN
Alexion Pharmaceut
92.96
-4.44
-4.56%
-0.83%
119.54
73.69AMAT
Applied Materials
12.70
-0.01
-0.08%
+11.01%
13.94
9.95AMGN
Amgen Inc.
83.07
-0.22
-0.26%
-3.63%
90.81
65.37AMZN
Amazon.Com
268.11
-2.08
-0.77%
+6.87%
274.50
172.00ATVI
Activision Blizzar
11.31
-0.09
-0.79%
+6.50%
13.01
10.45AVGO
Avago Technologies
34.42
-0.02
-0.06%
+8.75%
39.22
29.70BBBY
Bed Bath & Beyond
56.52
+0.03
+0.05%
+1.09%
75.84
54.33BIDU
Baidu
108.30
-0.61
-0.56%
+7.99%
154.15
85.96BIIB
Biogen Idec Inc
143.55
-1.31
-0.90%
-1.93%
157.18
114.53BMC
Bmc Software
43.91
+0.55
+1.27%
+10.83%
45.70
33.76BRCM
Broadcom Corp.
34.74
+0.11
+0.32%
+4.61%
39.66
28.60CA
CA Inc.
25.07
+0.52
+2.12%
+14.06%
28.00
21.48CELG
Celgene Corp.
98.22
-1.09
-1.10%
+25.17%
100.12
58.53CERN
Cerner Corp.
82.66
-0.34
-0.41%
+6.64%
88.32
59.35CHKP
Check Point Softwa
48.66
+0.69
+1.44%
+2.14%
65.00
40.60CHRW
C.H. Robinson Worl
65.75
-0.32
-0.48%
+4.00%
69.89
50.81CMCSA
Comcast Corp.
40.00
+0.19
+0.48%
+7.07%
40.28
25.60COST
Costco Wholesale C
102.12
-0.03
-0.03%
+3.43%
105.97
81.00CSCO
Cisco Systems
20.62
-0.25
-1.20%
+4.94%
21.30
14.96CTSH
Cognizant Technolo
77.76
-0.44
-0.56%
+5.25%
79.54
53.92CTRX
Catamaran Corp
52.03
+0.06
+0.12%
+10.47%
53.16
29.86CTXS
Citrix Systems
68.85
+1.28
+1.89%
+4.92%
87.99
56.57DELL
Dell Inc.
13.08
-0.04
-0.30%
+28.99%
18.36
8.69DISCA
Discovery Communic
68.18
+0.41
+0.60%
+7.40%
68.44
42.71DLTR
Dollar Tree
39.96
+0.43
+1.09%
-1.48%
56.81
37.12DTV
Directv
53.13
-0.27
-0.51%
+5.92%
55.17
42.86EBAY
Ebay Inc.
53.38
+0.01
+0.02%
+4.67%
54.88
31.33EQIX
Equinix
221.63
-0.68
-0.31%
+7.48%
222.61
113.53ESRX
Express Scripts
53.79
-0.74
-1.36%
-0.39%
66.06
45.93EXPD
Expeditors Interna
42.98
-0.10
-0.23%
+8.67%
47.48
34.20EXPE
Expedia
62.61
+0.62
+1.00%
+1.90%
64.81
30.33FAST
Fastenal Company
47.62
-0.24
-0.50%
+2.08%
55.05
37.61FB
Facebook Inc
30.82
+0.09
+0.29%
+15.78%
45.00
17.55FFIV
F5 Networks
98.81
+2.12
+2.19%
+1.71%
139.46
81.07FISV
Fiserv
81.23
-0.50
-0.61%
+2.78%
83.43
62.18FOSL
Fossil
103.49
-2.46
-2.32%
+11.16%
139.20
62.77GILD
Gilead Sciences
76.84
-1.07
-1.37%
+4.62%
78.68
43.81GOLD
Randgold Resources
96.26
-1.07
-1.10%
-2.97%
127.27
72.91GOOG
Google Inc.
741.50
+38.63
+5.50%
+4.82%
774.38
556.52GRMN
Garmin Ltd
38.30
-0.59
-1.52%
-6.01%
50.67
35.55HSIC
Henry Schein
85.77
+0.39
+0.46%
+6.65%
86.00
68.75INTC
Intel Corp.
21.11
-0.06
-0.28%
+2.38%
29.27
19.23INTU
Intuit Inc.
63.67
-0.11
-0.17%
+7.04%
64.06
53.38ISRG
Intuitive Surgical
567.06
+48.57
+9.37%
+15.64%
594.89
436.64KLAC
Kla-Tencor Corp.
52.35
+0.55
+1.06%
+9.61%
55.43
43.21LBTYA
Liberty Global
67.78
-0.26
-0.38%
+7.66%
69.59
44.39LIFE
Life Technologies
61.70
-0.09
-0.15%
+25.84%
62.04
39.73LINTA
Liberty Media Corp
20.88
-0.10
-0.48%
+6.10%
21.32
15.93LLTC
Linear Technology
36.58
+0.20
+0.55%
+6.65%
36.63
28.28LMCA
Liberty Media Corp
110.05
-0.69
-0.62%
0%
113.25
101.00MAT
Mattel
37.98
-0.18
-0.47%
+3.71%
38.34
28.52MCHP
Microchip Technolo
33.15
-0.08
-0.24%
+1.72%
38.88
28.92MDLZ
Kraft Foods Inc.
27.79
+0.23
+0.83%
+9.19%
42.54
24.50MNST
Monster Beverage C
48.06
-0.48
-0.99%
-9.05%
83.96
39.99MSFT
Microsoft Corp.
27.61
+0.46
+1.69%
+3.37%
32.95
26.26MU
Micron Technology
7.78
-0.06
-0.77%
+22.71%
9.16
5.16MXIM
Maxim Integrated P
30.95
+0.32
+1.04%
+5.27%
30.99
23.55MYL
Mylan Inc.
28.15
+0.26
+0.93%
+2.55%
28.60
20.21NTAP
Netapp
34.72
-0.06
-0.17%
+3.49%
46.80
26.26NUAN
Nuance Communicati
23.15
+0.05
+0.22%
+3.72%
31.15
19.33NVDA
Nvidia Corp.
12.13
+0.02
+0.17%
-1.06%
16.90
11.15NWSA
News Corp.
27.41
+0.24
+0.88%
+7.45%
27.57
18.32ORCL
Oracle Corp.
34.69
-0.24
-0.69%
+4.11%
35.20
25.33ORLY
O'Reilly Automotiv
89.86
+1.16
+1.31%
+0.49%
107.13
75.61PAYX
Paychex
32.28
-0.19
-0.59%
+3.79%
34.70
29.12PCAR
Paccar Inc.
46.19
-0.28
-0.60%
+2.17%
48.22
35.21PCLN
Priceline.Com Inc.
672.26
+0.99
+0.15%
+8.36%
774.96
512.60PRGO
Perrigo Company
103.57
-0.64
-0.61%
-0.44%
120.78
90.18QCOM
Qualcomm Inc.
64.89
+0.21
+0.32%
+4.90%
68.87
53.09REGN
Regeneron Pharmace
176.16
+1.09
+0.62%
+2.98%
188.95
78.03ROST
Ross Stores
59.09
+0.22
+0.37%
+9.24%
70.82
50.07SBAC
SBA Communications
71.34
-0.26
-0.36%
+0.51%
72.77
44.49SBUX
Starbucks Corp.
54.46
-0.53
-0.96%
+1.55%
62.00
43.04SHLD
Sears Holdings Cor
45.06
-0.75
-1.64%
+8.95%
85.90
38.40SIAL
Sigma-Aldrich Corp
77.00
-0.15
-0.19%
+4.65%
77.66
65.99SIRI
Sirius Xm Radio In
3.12
-0.03
-0.95%
+7.96%
3.19
1.78SNDK
Sandisk Corp.
47.65
-0.30
-0.63%
+9.54%
52.64
30.99SPLS
Staples
12.94
-0.21
-1.60%
+13.51%
16.93
10.57SRCL
Stericycle
94.91
+0.22
+0.23%
+1.75%
96.20
81.16STX
Seagate Technology
36.62
-1.27
-3.35%
+20.38%
37.94
19.45SYMC
Symantec Corp.
21.46
+0.60
+2.88%
+14.03%
21.82
13.06TXN
Texas Instruments
33.08
-0.38
-1.14%
+7.09%
34.24
26.06VIAB
Viacom Inc Cl B
59.00
+0.07
+0.12%
+11.87%
59.32
44.85VMED
Virgin Media Inc.
39.13
+0.03
+0.08%
+6.48%
39.63
21.25VOD
Vodafone Group Plc
26.10
+0.18
+0.69%
+3.61%
30.07
24.95VRSK
Verisk Analytics
54.52
-0.02
-0.04%
+6.96%
55.40
39.38VRTX
Vertex Pharmaceuti
46.50
-0.57
-1.21%
+10.98%
66.10
34.10WDC
Western Digital Co
47.07
-0.29
-0.61%
+10.78%
47.77
28.31WFM
Whole Foods Market
93.17
+0.75
+0.81%
+2.20%
101.86
73.52WYNN
Wynn Resorts Limit
123.13
-1.19
-0.96%
+9.46%
138.28
90.11XLNX
Xilinx
36.70
-0.04
-0.11%
+2.34%
37.74
30.25XRAY
Dentsply Internati
40.88
-0.01
-0.02%
+3.21%
41.38
35.04YHOO
Yahoo! Inc.
20.11
+0.21
+1.06%
+1.06%
20.32
14.35