數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3196.88
10.38
0.33%
3195.34
3205.52
3187.06NASDAQ 100 指數
2773.77
11.15
0.40%
2770.70
2783.19
2765.04------------------------------------------------------------------------------------------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.
467.01
-0.89
-0.19%
-12.24%
705.07
435.00ADBE
Adobe Systems Incor
38.81
-0.08
-0.21%
+3.00%
39.45
29.52ADI
Analog Devices
46.26
-0.01
-0.02%
+9.99%
46.63
34.25ADP
Automatic Data Proc
60.45
+0.09
+0.15%
+6.18%
61.25
50.89ADSK
Autodesk
38.66
-0.25
-0.64%
+9.36%
42.69
27.70AKAM
Akamai Technologies
37.31
+0.57
+1.55%
-8.80%
42.53
25.90ALTR
Altera Corp.
35.53
-0.13
-0.36%
+3.31%
40.87
29.59ALXN
Alexion Pharmaceuti
92.01
+1.80
+2.00%
-1.85%
119.54
80.00AMAT
Applied Materials
13.77
+0.11
+0.81%
+20.37%
13.94
9.95AMGN
Amgen Inc.
84.94
+0.40
+0.47%
-1.46%
90.81
65.37AMZN
Amazon.Com
269.47
+10.77
+4.16%
+7.41%
284.72
175.14ATVI
Activision Blizzard
13.73
+0.22
+1.63%
+29.28%
13.94
10.45AVGO
Avago Technologies
35.17
+0.03
+0.09%
+11.12%
39.22
29.70BBBY
Bed Bath & Beyond I
58.91
-0.09
-0.15%
+5.37%
75.84
54.33BIDU
Baidu
95.91
+0.38
+0.40%
-4.37%
154.15
85.96BIIB
Biogen Idec Inc
165.91
+0.46
+0.28%
+13.35%
167.35
114.53BMC
Bmc Software
41.09
-0.15
-0.36%
+3.71%
45.70
35.48BRCM
Broadcom Corp.
33.72
-0.10
-0.30%
+1.54%
39.66
28.60CA
CA Inc.
25.00
+0.13
+0.52%
+13.74%
28.00
21.48CELG
Celgene Corp.
99.07
+0.11
+0.11%
+26.25%
102.29
58.53CERN
Cerner Corp.
87.62
+0.07
+0.08%
+13.04%
88.35
67.64CHKP
Check Point Softwar
51.43
-0.34
-0.66%
+7.96%
65.00
40.60CHRW
C.H. Robinson World
58.81
-0.32
-0.54%
-6.98%
67.98
50.81CMCSA
Comcast Corp.
40.13
+1.16
+2.98%
+7.41%
42.00
26.93COST
Costco Wholesale Co
101.63
-0.13
-0.13%
+2.94%
105.97
81.98CSCO
Cisco Systems
21.14
+0.17
+0.81%
+7.58%
21.34
14.96CTSH
Cognizant Technolog
76.38
-0.22
-0.29%
+3.38%
79.54
53.92CTRX
Catamaran Corp
53.59
+1.42
+2.72%
+13.78%
54.52
30.13CTXS
Citrix Systems
72.39
-1.20
-1.63%
+10.32%
87.99
56.57DELL
Dell Inc.
13.77
-0.02
-0.15%
+35.80%
18.36
8.69DISCA
Discovery Communica
71.52
+0.49
+0.69%
+12.67%
72.10
42.79DLTR
Dollar Tree
39.72
-0.51
-1.27%
-2.07%
56.81
37.12DTV
Directv
51.67
-0.56
-1.07%
+3.01%
55.17
42.87EBAY
Ebay Inc.
57.05
+0.27
+0.48%
+11.86%
57.26
32.72EQIX
Equinix
213.02
-1.51
-0.70%
+3.31%
226.34
126.74ESRX
Express Scripts
55.43
+1.09
+2.01%
+2.65%
66.06
49.56EXPD
Expeditors Internat
42.67
-0.08
-0.19%
+7.89%
47.48
34.20EXPE
Expedia
65.47
-0.08
-0.12%
+6.56%
68.09
30.97FAST
Fastenal Company
52.01
+1.01
+1.98%
+11.49%
55.05
37.61FB
Facebook Inc
27.91
+0.54
+1.97%
+4.85%
45.00
17.55FFIV
F5 Networks
102.28
+0.13
+0.13%
+5.28%
139.46
81.07FISV
Fiserv
80.55
+0.01
+0.01%
+1.92%
83.43
64.32FOSL
Fossil
105.21
-5.44
-4.92%
+13.01%
139.20
62.77GILD
Gilead Sciences
41.40
+0.57
+1.40%
+12.73%
41.51
21.91GOLD
Randgold Resources
90.69
-0.17
-0.19%
-8.59%
127.27
72.91GOOG
Google Inc.
782.86
+2.16
+0.28%
+10.67%
787.90
556.52GRMN
Garmin Ltd
38.56
+0.88
+2.34%
-5.37%
50.67
35.55HSIC
Henry Schein
89.25
-1.12
-1.24%
+10.98%
91.11
70.94INTC
Intel Corp.
21.25
+0.06
+0.28%
+3.06%
29.27
19.23INTU
Intuit Inc.
61.44
0
0%
+3.30%
64.47
53.38ISRG
Intuitive Surgical
573.70
+2.31
+0.40%
+16.99%
594.89
467.26KLAC
Kla-Tencor Corp.
56.61
-0.10
-0.18%
+18.53%
57.97
43.21LBTYA
Liberty Global
67.04
-0.67
-0.99%
+6.48%
70.65
44.87LIFE
Life Technologies C
63.44
+1.19
+1.91%
+29.39%
65.84
39.73LINTA
Liberty Media Corp.
21.62
+0.27
+1.26%
+9.86%
21.85
15.93LLTC
Linear Technology C
37.81
+0.08
+0.21%
+10.23%
37.90
28.28LMCA
Liberty Media Corp.
110.82
-0.15
-0.14%
0%
113.56
101.00MAT
Mattel
40.99
+0.32
+0.79%
+11.93%
41.10
30.15MCHP
Microchip Technolog
36.77
+0.15
+0.41%
+12.83%
37.43
28.92MDLZ
Kraft Foods Inc.
27.75
+0.07
+0.25%
+9.04%
42.54
24.50MNST
Monster Beverage Co
47.69
+0.93
+1.99%
-9.75%
83.96
39.99MSFT
Microsoft Corp.
28.03
+0.15
+0.54%
+4.94%
32.95
26.26MU
Micron Technology
7.95
+0.03
+0.38%
+25.39%
9.16
5.16MXIM
Maxim Integrated Pr
32.50
+0.06
+0.18%
+10.54%
32.58
23.55MYL
Mylan Inc.
28.86
+0.06
+0.21%
+5.14%
29.05
20.21NTAP
Netapp
35.82
+0.41
+1.16%
+6.77%
46.80
26.26NUAN
Nuance Communicatio
18.51
-0.40
-2.12%
-17.07%
28.23
18.38NVDA
Nvidia Corp.
12.37
-0.06
-0.48%
+0.90%
16.90
11.15NWSA
News Corp.
28.32
-0.02
-0.07%
+11.02%
28.56
18.32ORCL
Oracle Corp.
34.99
-0.12
-0.34%
+5.01%
36.31
25.33ORLY
O'Reilly Automotive
102.00
+0.44
+0.43%
+14.07%
107.13
75.61PAYX
Paychex
33.53
+0.09
+0.27%
+7.81%
34.70
29.12PCAR
Paccar Inc.
48.04
+0.11
+0.23%
+6.26%
48.75
35.21PCLN
Priceline.Com Inc.
704.17
+0.79
+0.11%
+13.50%
774.96
547.10PRGO
Perrigo Company
111.72
+0.17
+0.15%
+7.39%
120.78
93.13QCOM
Qualcomm Inc.
65.45
-0.44
-0.67%
+5.80%
68.87
53.09REGN
Regeneron Pharmaceu
170.33
+2.15
+1.28%
-0.43%
188.95
94.22ROST
Ross Stores
60.44
-0.22
-0.36%
+11.74%
70.82
50.97SBAC
SBA Communications
67.45
-0.82
-1.20%
-4.97%
72.77
44.83SBUX
Starbucks Corp.
55.83
-0.43
-0.76%
+4.10%
62.00
43.04SHLD
Sears Holdings Corp
47.62
-0.13
-0.27%
+15.14%
85.90
38.40SIAL
Sigma-Aldrich Corp.
76.85
+0.54
+0.71%
+4.44%
78.25
66.52SIRI
Sirius Xm Radio Inc
3.20
+0.02
+0.63%
+10.73%
3.25
1.78SNDK
Sandisk Corp.
49.69
+0.07
+0.14%
+14.23%
51.80
30.99SPLS
Staples
12.87
-0.17
-1.30%
+12.89%
16.93
10.57SRCL
Stericycle
96.13
-0.21
-0.22%
+3.06%
99.06
81.16STX
Seagate Technology.
35.01
+0.33
+0.95%
+15.09%
37.94
21.62SYMC
Symantec Corp.
22.62
-0.08
-0.35%
+20.19%
22.91
13.06TXN
Texas Instruments I
33.72
+0.16
+0.48%
+9.16%
34.29
26.06VIAB
Viacom Inc Cl B
59.55
+0.43
+0.73%
+12.91%
60.84
44.85VMED
Virgin Media Inc.
45.63
-0.25
-0.54%
+24.16%
46.43
21.25VOD
Vodafone Group Plc
26.65
-0.58
-2.13%
+5.80%
30.07
24.95VRSK
Verisk Analytics
54.57
+0.34
+0.63%
+7.06%
56.06
39.68VRTX
Vertex Pharmaceutic
46.48
+0.59
+1.29%
+10.93%
66.10
35.26WDC
Western Digital Cor
48.63
+0.45
+0.93%
+14.45%
49.50
28.31WFM
Whole Foods Market
96.90
+0.79
+0.82%
+6.30%
101.86
79.58WYNN
Wynn Resorts Limite
122.40
-0.27
-0.22%
+8.81%
138.28
90.11XLNX
Xilinx
37.80
+0.22
+0.59%
+5.41%
38.00
30.25XRAY
Dentsply Internatio
43.08
+0.21
+0.49%
+8.76%
43.39
35.04YHOO
Yahoo! Inc.
21.15
-0.06
-0.28%
+6.28%
21.43
14.35