數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3153.66
-0.64
-0.02%
3149.62
3156.94
3133.11NASDAQ 100 指數
2743.58
1.15
0.04%
2739.39
2749.44
2722.52------------------------------------------------------------------------------------------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.
458.27
+8.44
+1.88%
-13.89%
705.07
435.00ADBE
Adobe Systems Inco
38.52
+0.28
+0.73%
+2.23%
38.78
29.52ADI
Analog Devices
44.15
+0.12
+0.27%
+4.97%
44.31
34.25ADP
Automatic Data Pro
60.27
+0.63
+1.06%
+5.87%
60.34
50.89ADSK
Autodesk
38.86
0
0%
+9.93%
42.69
27.70AKAM
Akamai Technologie
40.18
-0.51
-1.25%
-1.78%
42.53
25.90ALTR
Altera Corp.
33.27
-0.24
-0.72%
-3.26%
41.63
29.59ALXN
Alexion Pharmaceut
95.00
+0.50
+0.53%
+1.34%
119.54
73.73AMAT
Applied Materials
12.80
-0.16
-1.23%
+11.89%
13.94
9.95AMGN
Amgen Inc.
86.59
+1.00
+1.17%
+0.45%
90.81
65.37AMZN
Amazon.Com
260.35
-15.69
-5.68%
+3.78%
284.72
172.00ATVI
Activision Blizzar
11.42
+0.02
+0.18%
+7.53%
13.01
10.45AVGO
Avago Technologies
34.57
+0.09
+0.26%
+9.23%
39.22
29.70BBBY
Bed Bath & Beyond
58.08
-0.43
-0.73%
+3.88%
75.84
54.33BIDU
Baidu
109.45
-1.94
-1.74%
+9.13%
154.15
85.96BIIB
Biogen Idec Inc
153.92
+3.93
+2.62%
+5.16%
157.18
114.53BMC
Bmc Software
41.71
-2.77
-6.23%
+5.28%
45.70
35.16BRCM
Broadcom Corp.
33.71
-0.35
-1.03%
+1.51%
39.66
28.60CA
CA Inc.
25.03
-0.05
-0.20%
+13.88%
28.00
21.48CELG
Celgene Corp.
99.20
+0.25
+0.25%
+26.42%
100.12
58.53CERN
Cerner Corp.
84.38
+1.25
+1.50%
+8.86%
88.32
59.51CHKP
Check Point Softwa
48.76
-0.58
-1.18%
+2.35%
65.00
40.60CHRW
C.H. Robinson Worl
67.92
+0.41
+0.61%
+7.43%
69.36
50.81CMCSA
Comcast Corp.
39.11
-0.46
-1.16%
+4.68%
40.28
25.84COST
Costco Wholesale C
103.36
+0.87
+0.85%
+4.69%
105.97
81.00CSCO
Cisco Systems
20.78
-0.28
-1.33%
+5.75%
21.30
14.96CTSH
Cognizant Technolo
77.90
+0.16
+0.21%
+5.44%
79.54
53.92CTRX
Catamaran Corp
52.46
+0.33
+0.63%
+11.38%
53.58
29.86CTXS
Citrix Systems
68.73
-2.68
-3.75%
+4.74%
87.99
56.57DELL
Dell Inc.
13.25
+0.21
+1.59%
+30.64%
18.36
8.69DISCA
Discovery Communic
68.62
-0.20
-0.29%
+8.10%
69.33
42.71DLTR
Dollar Tree
40.62
-0.36
-0.88%
+0.15%
56.81
37.12DTV
Directv
53.16
-0.25
-0.47%
+5.98%
55.17
42.87EBAY
Ebay Inc.
55.66
-0.29
-0.52%
+9.14%
56.66
31.33EQIX
Equinix
216.45
-6.24
-2.80%
+4.97%
226.34
117.52ESRX
Express Scripts
53.91
+0.08
+0.15%
-0.17%
66.06
45.93EXPD
Expeditors Interna
43.52
+0.14
+0.32%
+10.04%
47.48
34.20EXPE
Expedia
66.57
-0.09
-0.14%
+8.35%
66.86
30.97FAST
Fastenal Company
49.51
+0.40
+0.81%
+6.13%
55.05
37.61FB
Facebook Inc
30.79
-1.68
-5.17%
+15.66%
45.00
17.55FFIV
F5 Networks
104.81
-0.85
-0.80%
+7.88%
139.46
81.07FISV
Fiserv
80.94
+0.16
+0.20%
+2.42%
83.43
62.18FOSL
Fossil
106.69
+0.51
+0.48%
+14.60%
139.20
62.77GILD
Gilead Sciences
39.90
+0.46
+1.17%
+8.65%
40.19
21.91GOLD
Randgold Resources
95.50
+1.56
+1.66%
-3.74%
127.27
72.91GOOG
Google Inc.
753.68
+2.95
+0.39%
+6.55%
774.38
556.52GRMN
Garmin Ltd
38.58
+0.01
+0.03%
-5.33%
50.67
35.55HSIC
Henry Schein
87.00
-0.16
-0.18%
+8.18%
87.90
69.68INTC
Intel Corp.
21.28
+0.23
+1.09%
+3.20%
29.27
19.23INTU
Intuit Inc.
63.88
0
0%
+7.40%
64.47
53.38ISRG
Intuitive Surgical
574.43
-3.50
-0.61%
+17.14%
594.89
451.35KLAC
Kla-Tencor Corp.
55.82
-0.28
-0.50%
+16.88%
57.97
43.21LBTYA
Liberty Global
68.81
-0.16
-0.23%
+9.29%
69.59
44.64LIFE
Life Technologies
62.31
-0.29
-0.46%
+27.09%
63.70
39.73LINTA
Liberty Media Corp
21.28
+0.15
+0.71%
+8.13%
21.35
15.93LLTC
Linear Technology
36.60
-0.16
-0.44%
+6.71%
36.96
28.28LMCA
Liberty Media Corp
110.65
-0.19
-0.17%
0%
113.25
101.00MAT
Mattel
37.26
+0.31
+0.84%
+1.75%
38.48
28.97MCHP
Microchip Technolo
33.58
-0.14
-0.42%
+3.04%
38.88
28.92MDLZ
Kraft Foods Inc.
27.83
+0.02
+0.07%
+9.35%
42.54
24.50MNST
Monster Beverage C
47.24
-0.21
-0.44%
-10.60%
83.96
39.99MSFT
Microsoft Corp.
28.01
+0.10
+0.36%
+4.87%
32.95
26.26MU
Micron Technology
7.58
-0.24
-3.07%
+19.56%
9.16
5.16MXIM
Maxim Integrated P
31.88
-0.32
-0.99%
+8.44%
32.41
23.55MYL
Mylan Inc.
28.29
+0.04
+0.14%
+3.06%
28.60
20.21NTAP
Netapp
35.93
-0.45
-1.24%
+7.09%
46.80
26.26NUAN
Nuance Communicati
24.22
+0.20
+0.83%
+8.51%
31.15
19.33NVDA
Nvidia Corp.
12.34
-0.27
-2.14%
+0.65%
16.90
11.15NWSA
News Corp.
27.78
+0.22
+0.80%
+8.90%
27.94
18.32ORCL
Oracle Corp.
35.78
+0.24
+0.68%
+7.38%
35.87
25.33ORLY
O'Reilly Automotiv
91.92
-0.52
-0.56%
+2.80%
107.13
75.61PAYX
Paychex
32.58
+0.63
+1.97%
+4.76%
34.70
29.12PCAR
Paccar Inc.
48.55
+0.38
+0.79%
+7.39%
48.65
35.21PCLN
Priceline.Com Inc.
700.29
-4.69
-0.67%
+12.88%
774.96
518.60PRGO
Perrigo Company
99.25
-2.10
-2.07%
-4.59%
120.78
90.18QCOM
Qualcomm Inc.
63.45
-0.22
-0.35%
+2.57%
68.87
53.09REGN
Regeneron Pharmace
174.96
+4.06
+2.38%
+2.27%
188.95
81.55ROST
Ross Stores
59.41
-0.90
-1.49%
+9.84%
70.82
50.07SBAC
SBA Communications
71.04
-0.38
-0.53%
+0.08%
72.77
44.73SBUX
Starbucks Corp.
55.60
-0.42
-0.75%
+3.67%
62.00
43.04SHLD
Sears Holdings Cor
47.39
-0.53
-1.11%
+14.58%
85.90
38.40SIAL
Sigma-Aldrich Corp
77.26
+0.29
+0.38%
+5.00%
77.66
66.52SIRI
Sirius Xm Radio In
3.13
-0.02
-0.63%
+8.30%
3.19
1.78SNDK
Sandisk Corp.
49.19
-0.34
-0.69%
+13.08%
51.80
30.99SPLS
Staples
13.66
+0.29
+2.17%
+19.82%
16.93
10.57SRCL
Stericycle
94.88
+0.58
+0.62%
+1.72%
96.20
81.16STX
Seagate Technology
33.91
-3.50
-9.36%
+11.47%
37.94
20.32SYMC
Symantec Corp.
21.91
+0.02
+0.09%
+16.42%
22.26
13.06TXN
Texas Instruments
32.67
-0.37
-1.12%
+5.76%
34.24
26.06VIAB
Viacom Inc Cl B
58.76
+0.03
+0.05%
+11.41%
59.39
44.85VMED
Virgin Media Inc.
39.37
-0.36
-0.91%
+7.13%
40.25
21.25VOD
Vodafone Group Plc
27.31
+0.26
+0.96%
+8.42%
30.07
24.95VRSK
Verisk Analytics
55.31
+0.34
+0.62%
+8.51%
55.77
39.38VRTX
Vertex Pharmaceuti
46.39
+0.47
+1.02%
+10.72%
66.10
34.10WDC
Western Digital Co
46.11
-2.53
-5.20%
+8.52%
49.50
28.31WFM
Whole Foods Market
95.62
-0.71
-0.74%
+4.89%
101.86
73.52WYNN
Wynn Resorts Limit
122.39
-1.15
-0.93%
+8.80%
138.28
90.11XLNX
Xilinx
36.65
-0.07
-0.19%
+2.20%
37.74
30.25XRAY
Dentsply Internati
42.13
-0.07
-0.17%
+6.36%
42.60
35.04YHOO
Yahoo! Inc.
19.70
-0.61
-3.00%
-1.01%
20.88
14.35