數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3193.87
28.74
0.91%
3178.06
3196.89
3177.18NASDAQ 100 指數
2775.56
29.06
1.06%
2761.05
2780.13
2760.39------------------------------------------------------------------------------------------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.
474.98
+6.76
+1.44%
-10.75%
705.07
435.00ADBE
Adobe Systems Incor
39.12
+1.05
+2.76%
+3.82%
39.45
29.52ADI
Analog Devices
45.70
+1.31
+2.95%
+8.65%
45.90
34.25ADP
Automatic Data Proc
60.92
+0.42
+0.70%
+7.02%
61.25
50.89ADSK
Autodesk
38.89
+0.24
+0.62%
+10.01%
42.69
27.70AKAM
Akamai Technologies
35.42
+0.16
+0.45%
-13.42%
42.53
25.90ALTR
Altera Corp.
35.38
+0.90
+2.61%
+2.88%
41.63
29.59ALXN
Alexion Pharmaceuti
93.66
+0.99
+1.07%
-0.09%
119.54
75.04AMAT
Applied Materials
13.61
+0.31
+2.33%
+18.97%
13.94
9.95AMGN
Amgen Inc.
86.77
+1.55
+1.82%
+0.66%
90.81
65.37AMZN
Amazon.Com
261.95
+1.72
+0.66%
+4.42%
284.72
175.14ATVI
Activision Blizzard
13.41
+1.35
+11.19%
+26.27%
13.94
10.45AVGO
Avago Technologies
35.32
+0.36
+1.03%
+11.60%
39.22
29.70BBBY
Bed Bath & Beyond I
59.44
+0.24
+0.41%
+6.31%
75.84
54.33BIDU
Baidu
96.86
+0.59
+0.61%
-3.42%
154.15
85.96BIIB
Biogen Idec Inc
164.44
+4.14
+2.58%
+12.35%
167.35
114.53BMC
Bmc Software
41.86
-0.09
-0.21%
+5.65%
45.70
35.48BRCM
Broadcom Corp.
33.24
+0.66
+2.03%
+0.09%
39.66
28.60CA
CA Inc.
25.02
+0.21
+0.85%
+13.83%
28.00
21.48CELG
Celgene Corp.
100.13
+2.30
+2.35%
+27.60%
102.29
58.53CERN
Cerner Corp.
88.10
+1.54
+1.78%
+13.66%
88.33
67.64CHKP
Check Point Softwar
51.66
+0.87
+1.71%
+8.44%
65.00
40.60CHRW
C.H. Robinson World
59.72
-0.21
-0.35%
-5.54%
67.98
50.81CMCSA
Comcast Corp.
38.75
+0.13
+0.34%
+3.72%
40.28
26.84COST
Costco Wholesale Co
102.79
+0.94
+0.92%
+4.11%
105.97
81.98CSCO
Cisco Systems
21.16
+0.07
+0.33%
+7.68%
21.30
14.96CTSH
Cognizant Technolog
78.73
+0.22
+0.28%
+6.56%
79.54
53.92CTRX
Catamaran Corp
51.48
-1.74
-3.27%
+9.30%
53.95
29.86CTXS
Citrix Systems
72.91
+1.03
+1.43%
+11.11%
87.99
56.57DELL
Dell Inc.
13.63
+0.10
+0.74%
+34.42%
18.36
8.69DISCA
Discovery Communica
71.47
+0.85
+1.20%
+12.59%
71.53
42.79DLTR
Dollar Tree
41.06
+1.66
+4.21%
+1.23%
56.81
37.12DTV
Directv
53.06
+0.47
+0.89%
+5.78%
55.17
42.87EBAY
Ebay Inc.
56.62
+0.49
+0.87%
+11.02%
57.26
32.61EQIX
Equinix
219.71
+5.63
+2.63%
+6.55%
226.34
125.80ESRX
Express Scripts
55.74
+0.73
+1.33%
+3.22%
66.06
49.40EXPD
Expeditors Internat
43.34
+0.26
+0.60%
+9.58%
47.48
34.20EXPE
Expedia
65.65
+0.25
+0.38%
+6.85%
68.09
30.97FAST
Fastenal Company
50.69
+0.87
+1.75%
+8.66%
55.05
37.61FB
Facebook Inc
28.55
-0.10
-0.37%
+7.23%
45.00
17.55FFIV
F5 Networks
105.25
+0.25
+0.24%
+8.34%
139.46
81.07FISV
Fiserv
80.48
+0.52
+0.65%
+1.83%
83.43
63.71FOSL
Fossil
103.90
-1.88
-1.78%
+11.60%
139.20
62.77GILD
Gilead Sciences
40.90
+0.54
+1.34%
+11.37%
41.34
21.91GOLD
Randgold Resources
94.21
-0.95
-1.00%
-5.04%
127.27
72.91GOOG
Google Inc.
785.37
+11.42
+1.48%
+11.03%
786.67
556.52GRMN
Garmin Ltd
38.08
-0.08
-0.21%
-6.55%
50.67
35.55HSIC
Henry Schein
89.11
+0.47
+0.53%
+10.81%
89.33
70.30INTC
Intel Corp.
21.00
+0.19
+0.91%
+1.84%
29.27
19.23INTU
Intuit Inc.
61.51
-0.74
-1.19%
+3.41%
64.47
53.38ISRG
Intuitive Surgical
578.75
+8.42
+1.48%
+18.02%
594.89
467.26KLAC
Kla-Tencor Corp.
56.57
-0.22
-0.39%
+18.45%
57.97
43.21LBTYA
Liberty Global
68.01
-0.06
-0.09%
+8.02%
70.65
44.87LIFE
Life Technologies C
62.87
-0.06
-0.10%
+28.23%
65.84
39.73LINTA
Liberty Media Corp.
21.50
+0.39
+1.85%
+9.25%
21.68
15.93LLTC
Linear Technology C
37.64
+0.67
+1.81%
+9.74%
37.80
28.28LMCA
Liberty Media Corp.
110.05
-0.32
-0.29%
0%
113.56
101.00MAT
Mattel
40.32
+0.65
+1.64%
+10.10%
40.40
30.15MCHP
Microchip Technolog
36.39
+2.45
+7.22%
+11.66%
37.50
28.92MDLZ
Kraft Foods Inc.
27.76
-0.28
-1.00%
+9.08%
42.54
24.50MNST
Monster Beverage Co
46.84
-1.31
-2.72%
-11.36%
83.96
39.99MSFT
Microsoft Corp.
27.55
+0.27
+0.99%
+3.14%
32.95
26.26MU
Micron Technology
7.75
+0.02
+0.26%
+22.24%
9.16
5.16MXIM
Maxim Integrated Pr
32.31
+0.80
+2.54%
+9.90%
32.41
23.55MYL
Mylan Inc.
28.86
+0.06
+0.21%
+5.14%
29.05
20.21NTAP
Netapp
35.75
+0.19
+0.53%
+6.56%
46.80
26.26NUAN
Nuance Communicatio
20.00
-4.55
-18.53%
-10.39%
31.15
19.33NVDA
Nvidia Corp.
12.37
+0.08
+0.65%
+0.90%
16.90
11.15NWSA
News Corp.
28.46
+0.90
+3.27%
+11.56%
28.46
18.32ORCL
Oracle Corp.
34.90
+0.34
+0.98%
+4.74%
36.31
25.33ORLY
O'Reilly Automotive
101.57
+1.53
+1.53%
+13.59%
107.13
75.61PAYX
Paychex
33.32
+0.10
+0.30%
+7.14%
34.70
29.12PCAR
Paccar Inc.
47.50
+0.34
+0.72%
+5.07%
48.75
35.21PCLN
Priceline.Com Inc.
700.83
+10.14
+1.47%
+12.97%
774.96
527.38PRGO
Perrigo Company
108.30
+1.45
+1.36%
+4.10%
120.78
90.18QCOM
Qualcomm Inc.
66.95
+0.41
+0.62%
+8.23%
68.87
53.09REGN
Regeneron Pharmaceu
165.88
+1.89
+1.15%
-3.03%
188.95
94.22ROST
Ross Stores
61.06
+0.77
+1.28%
+12.89%
70.82
50.97SBAC
SBA Communications
69.49
+0.24
+0.35%
-2.10%
72.77
44.83SBUX
Starbucks Corp.
56.37
+0.51
+0.91%
+5.11%
62.00
43.04SHLD
Sears Holdings Corp
47.42
+0.29
+0.62%
+14.65%
85.90
38.40SIAL
Sigma-Aldrich Corp.
77.66
+0.68
+0.88%
+5.54%
78.25
66.52SIRI
Sirius Xm Radio Inc
3.12
-0.03
-0.95%
+7.96%
3.25
1.78SNDK
Sandisk Corp.
50.21
-0.02
-0.04%
+15.43%
51.80
30.99SPLS
Staples
12.98
-0.18
-1.37%
+13.86%
16.93
10.57SRCL
Stericycle
96.80
-1.39
-1.42%
+3.77%
99.06
81.16STX
Seagate Technology.
35.48
+0.74
+2.13%
+16.63%
37.94
21.62SYMC
Symantec Corp.
22.59
+0.35
+1.57%
+20.03%
22.69
13.06TXN
Texas Instruments I
34.28
+0.86
+2.57%
+10.97%
34.29
26.06VIAB
Viacom Inc Cl B
59.28
+0.39
+0.66%
+12.40%
60.84
44.85VMED
Virgin Media Inc.
45.79
-0.25
-0.54%
+24.60%
46.43
21.25VOD
Vodafone Group Plc
27.51
+0.41
+1.51%
+9.21%
30.07
24.95VRSK
Verisk Analytics
54.90
+0.61
+1.12%
+7.71%
56.06
39.68VRTX
Vertex Pharmaceutic
46.00
+0.35
+0.77%
+9.79%
66.10
35.26WDC
Western Digital Cor
48.49
+0.89
+1.87%
+14.12%
49.50
28.31WFM
Whole Foods Market
94.59
+0.42
+0.45%
+3.76%
101.86
76.33WYNN
Wynn Resorts Limite
126.52
+3.69
+3.00%
+12.47%
138.28
90.11XLNX
Xilinx
37.51
+0.65
+1.76%
+4.60%
37.74
30.25XRAY
Dentsply Internatio
42.87
+0.35
+0.82%
+8.23%
42.88
35.04YHOO
Yahoo! Inc.
20.50
+0.18
+0.89%
+3.02%
20.88
14.35