數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3142.31
-11.35
-0.36%
3157.43
3164.06
3135.83NASDAQ 100 指數
2738.71
-4.87
-0.18%
2748.63
2757.09
2732.05------------------------------------------------------------------------------------------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.
456.83
-1.44
-0.31%
-14.16%
705.07
435.00ADBE
Adobe Systems Incor
37.94
-0.58
-1.51%
+0.69%
38.78
29.52ADI
Analog Devices
44.17
+0.02
+0.05%
+5.02%
44.33
34.25ADP
Automatic Data Proc
59.47
-0.80
-1.33%
+4.46%
60.34
50.89ADSK
Autodesk
38.73
-0.13
-0.33%
+9.56%
42.69
27.70AKAM
Akamai Technologies
40.40
+0.22
+0.55%
-1.25%
42.53
25.90ALTR
Altera Corp.
33.37
+0.10
+0.30%
-2.97%
41.63
29.59ALXN
Alexion Pharmaceuti
95.35
+0.35
+0.37%
+1.72%
119.54
73.73AMAT
Applied Materials
12.86
+0.06
+0.47%
+12.41%
13.94
9.95AMGN
Amgen Inc.
85.38
-1.21
-1.40%
-0.95%
90.81
65.37AMZN
Amazon.Com
272.76
+12.41
+4.77%
+8.73%
284.72
172.00ATVI
Activision Blizzard
11.31
-0.11
-0.96%
+6.50%
13.01
10.45AVGO
Avago Technologies
35.05
+0.48
+1.39%
+10.74%
39.22
29.70BBBY
Bed Bath & Beyond I
58.54
+0.46
+0.79%
+4.70%
75.84
54.33BIDU
Baidu
108.98
-0.47
-0.43%
+8.66%
154.15
85.96BIIB
Biogen Idec Inc
155.08
+1.16
+0.75%
+5.95%
157.18
114.53BMC
Bmc Software
41.47
-0.24
-0.58%
+4.67%
45.70
35.16BRCM
Broadcom Corp.
33.87
+0.16
+0.47%
+1.99%
39.66
28.60CA
CA Inc.
24.86
-0.17
-0.68%
+13.10%
28.00
21.48CELG
Celgene Corp.
98.47
-0.73
-0.74%
+25.49%
100.12
58.53CERN
Cerner Corp.
82.47
-1.91
-2.26%
+6.40%
88.32
59.82CHKP
Check Point Softwar
48.54
-0.22
-0.45%
+1.89%
65.00
40.60CHRW
C.H. Robinson World
67.14
-0.78
-1.15%
+6.20%
68.94
50.81CMCSA
Comcast Corp.
39.03
-0.08
-0.20%
+4.47%
40.28
25.84COST
Costco Wholesale Co
102.53
-0.83
-0.80%
+3.85%
105.97
81.00CSCO
Cisco Systems
20.58
-0.20
-0.96%
+4.73%
21.30
14.96CTSH
Cognizant Technolog
78.02
+0.12
+0.15%
+5.60%
79.54
53.92CTRX
Catamaran Corp
52.71
+0.25
+0.48%
+11.91%
53.58
29.86CTXS
Citrix Systems
66.98
-1.75
-2.55%
+2.07%
87.99
56.57DELL
Dell Inc.
13.37
+0.12
+0.91%
+31.85%
18.36
8.69DISCA
Discovery Communica
68.84
+0.22
+0.32%
+8.44%
69.33
42.71DLTR
Dollar Tree
39.81
-0.81
-1.99%
-1.85%
56.81
37.12DTV
Directv
52.22
-0.94
-1.77%
+4.11%
55.17
42.87EBAY
Ebay Inc.
55.78
+0.12
+0.22%
+9.37%
56.66
31.33EQIX
Equinix
214.38
-2.07
-0.96%
+3.97%
226.34
117.52ESRX
Express Scripts
53.72
-0.19
-0.35%
-0.52%
66.06
45.93EXPD
Expeditors Internat
43.12
-0.40
-0.92%
+9.03%
47.48
34.20EXPE
Expedia
65.66
-0.91
-1.37%
+6.87%
66.86
30.97FAST
Fastenal Company
49.41
-0.10
-0.20%
+5.92%
55.05
37.61FB
Facebook Inc
31.24
+0.45
+1.46%
+17.36%
45.00
17.55FFIV
F5 Networks
104.95
+0.14
+0.13%
+8.03%
139.46
81.07FISV
Fiserv
80.92
-0.02
-0.02%
+2.39%
83.43
62.18FOSL
Fossil
104.11
-2.58
-2.42%
+11.83%
139.20
62.77GILD
Gilead Sciences
39.85
-0.05
-0.13%
+8.51%
40.39
21.91GOLD
Randgold Resources
94.89
-0.61
-0.64%
-4.35%
127.27
72.91GOOG
Google Inc.
753.83
+0.15
+0.02%
+6.57%
774.38
556.52GRMN
Garmin Ltd
38.04
-0.54
-1.40%
-6.65%
50.67
35.55HSIC
Henry Schein
86.73
-0.27
-0.31%
+7.85%
87.90
69.68INTC
Intel Corp.
21.37
+0.09
+0.42%
+3.64%
29.27
19.23INTU
Intuit Inc.
63.06
-0.82
-1.28%
+6.02%
64.47
53.38ISRG
Intuitive Surgical
573.00
-1.43
-0.25%
+16.85%
594.89
451.35KLAC
Kla-Tencor Corp.
55.17
-0.65
-1.16%
+15.52%
57.97
43.21LBTYA
Liberty Global
68.77
-0.04
-0.06%
+9.23%
69.59
44.64LIFE
Life Technologies C
64.44
+2.13
+3.42%
+31.43%
65.84
39.73LINTA
Liberty Media Corp.
21.21
-0.07
-0.33%
+7.77%
21.57
15.93LLTC
Linear Technology C
36.82
+0.22
+0.60%
+7.35%
36.96
28.28LMCA
Liberty Media Corp.
110.57
-0.08
-0.07%
0%
113.25
101.00MAT
Mattel
37.11
-0.15
-0.40%
+1.34%
38.48
28.97MCHP
Microchip Technolog
33.77
+0.19
+0.57%
+3.62%
38.88
28.92MDLZ
Kraft Foods Inc.
27.73
-0.10
-0.36%
+8.96%
42.54
24.50MNST
Monster Beverage Co
48.18
+0.94
+1.99%
-8.82%
83.96
39.99MSFT
Microsoft Corp.
27.85
-0.16
-0.57%
+4.27%
32.95
26.26MU
Micron Technology
7.65
+0.07
+0.92%
+20.66%
9.16
5.16MXIM
Maxim Integrated Pr
31.74
-0.14
-0.44%
+7.96%
32.41
23.55MYL
Mylan Inc.
28.20
-0.09
-0.32%
+2.73%
28.60
20.21NTAP
Netapp
36.54
+0.61
+1.70%
+8.91%
46.80
26.26NUAN
Nuance Communicatio
24.09
-0.13
-0.54%
+7.93%
31.15
19.33NVDA
Nvidia Corp.
12.32
-0.02
-0.16%
+0.49%
16.90
11.15NWSA
News Corp.
27.90
+0.12
+0.43%
+9.37%
28.22
18.32ORCL
Oracle Corp.
35.38
-0.40
-1.12%
+6.18%
35.88
25.33ORLY
O'Reilly Automotive
91.74
-0.18
-0.20%
+2.59%
107.13
75.61PAYX
Paychex
32.28
-0.30
-0.92%
+3.79%
34.70
29.12PCAR
Paccar Inc.
48.15
-0.40
-0.82%
+6.50%
48.65
35.21PCLN
Priceline.Com Inc.
695.09
-5.20
-0.74%
+12.04%
774.96
518.60PRGO
Perrigo Company
99.34
+0.09
+0.09%
-4.51%
120.78
90.18QCOM
Qualcomm Inc.
63.53
+0.08
+0.13%
+2.70%
68.87
53.09REGN
Regeneron Pharmaceu
174.76
-0.20
-0.11%
+2.16%
188.95
85.00ROST
Ross Stores
59.88
+0.47
+0.79%
+10.70%
70.82
50.07SBAC
SBA Communications
70.09
-0.95
-1.34%
-1.25%
72.77
44.83SBUX
Starbucks Corp.
56.00
+0.40
+0.72%
+4.42%
62.00
43.04SHLD
Sears Holdings Corp
46.39
-1.00
-2.11%
+12.16%
85.90
38.40SIAL
Sigma-Aldrich Corp.
77.14
-0.12
-0.16%
+4.84%
77.66
66.52SIRI
Sirius Xm Radio Inc
3.15
+0.02
+0.64%
+9.00%
3.19
1.78SNDK
Sandisk Corp.
49.18
-0.01
-0.02%
+13.06%
51.80
30.99SPLS
Staples
13.48
-0.18
-1.32%
+18.25%
16.93
10.57SRCL
Stericycle
94.76
-0.12
-0.13%
+1.59%
96.20
81.16STX
Seagate Technology.
33.89
-0.02
-0.06%
+11.41%
37.94
20.50SYMC
Symantec Corp.
21.98
+0.07
+0.32%
+16.79%
22.26
13.06TXN
Texas Instruments I
32.82
+0.15
+0.46%
+6.25%
34.24
26.06VIAB
Viacom Inc Cl B
59.33
+0.57
+0.97%
+12.50%
59.56
44.85VMED
Virgin Media Inc.
39.56
+0.19
+0.48%
+7.65%
40.25
21.25VOD
Vodafone Group Plc
27.38
+0.07
+0.26%
+8.69%
30.07
24.95VRSK
Verisk Analytics
55.30
-0.01
-0.02%
+8.50%
55.77
39.38VRTX
Vertex Pharmaceutic
44.65
-1.74
-3.75%
+6.56%
66.10
34.10WDC
Western Digital Cor
46.85
+0.74
+1.60%
+10.26%
49.50
28.31WFM
Whole Foods Market
95.25
-0.37
-0.39%
+4.49%
101.86
73.52WYNN
Wynn Resorts Limite
123.49
+1.10
+0.90%
+9.78%
138.28
90.11XLNX
Xilinx
36.66
+0.01
+0.03%
+2.23%
37.74
30.25XRAY
Dentsply Internatio
41.96
-0.17
-0.40%
+5.93%
42.60
35.04YHOO
Yahoo! Inc.
20.12
+0.42
+2.13%
+1.11%
20.88
14.35