數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3164.41
-49.19
-1.53%
3211.99
3213.25
3163.95NASDAQ 100 指數
2739.99
-42.87
-1.54%
2781.00
2782.45
2739.27------------------------------------------------------------------------------------------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.
448.85
-11.14
-2.42%
-15.66%
705.07
435.00ADBE
Adobe Systems Incor
38.77
-0.22
-0.56%
+2.89%
39.45
29.52ADI
Analog Devices
45.79
-1.22
-2.60%
+8.87%
47.27
34.25ADP
Automatic Data Proc
61.21
-0.25
-0.41%
+7.52%
61.76
50.89ADSK
Autodesk
38.73
-0.25
-0.64%
+9.56%
42.69
27.70AKAM
Akamai Technologies
37.40
-1.18
-3.06%
-8.58%
42.53
25.90ALTR
Altera Corp.
35.45
-0.74
-2.04%
+3.08%
40.31
29.59ALXN
Alexion Pharmaceuti
84.46
+1.07
+1.28%
-9.90%
119.54
80.00AMAT
Applied Materials
13.59
-0.30
-2.16%
+18.79%
13.99
9.95AMGN
Amgen Inc.
84.65
+0.52
+0.62%
-1.80%
90.81
65.37AMZN
Amazon.Com
266.41
-3.34
-1.24%
+6.19%
284.72
176.50ATVI
Activision Blizzard
14.24
-0.39
-2.67%
+34.09%
14.65
10.45AVGO
Avago Technologies
34.67
-0.87
-2.45%
+9.54%
39.22
29.70BBBY
Bed Bath & Beyond I
57.50
-0.67
-1.15%
+2.84%
75.84
54.33BIDU
Baidu
88.45
-3.73
-4.05%
-11.81%
154.15
85.96BIIB
Biogen Idec Inc
164.77
-2.04
-1.22%
+12.57%
169.07
114.53BMC
Bmc Software
41.11
-0.48
-1.15%
+3.76%
45.70
35.48BRCM
Broadcom Corp.
34.34
-0.76
-2.17%
+3.40%
39.66
28.60CA
CA Inc.
24.65
-0.33
-1.32%
+12.15%
28.00
21.48CELG
Celgene Corp.
100.40
-0.06
-0.06%
+27.95%
103.69
58.53CERN
Cerner Corp.
87.12
-1.29
-1.46%
+12.40%
88.92
67.64CHKP
Check Point Softwar
51.65
-0.23
-0.44%
+8.42%
65.00
40.60CHRW
C.H. Robinson World
58.47
+0.10
+0.17%
-7.51%
67.98
50.81CMCSA
Comcast Corp.
40.95
-0.50
-1.21%
+9.61%
42.00
28.09COST
Costco Wholesale Co
101.08
-0.82
-0.80%
+2.38%
105.97
81.98CSCO
Cisco Systems
21.10
-0.36
-1.68%
+7.38%
21.67
14.96CTSH
Cognizant Technolog
77.05
-1.27
-1.62%
+4.29%
79.54
53.92CTRX
Catamaran Corp
54.83
+0.83
+1.54%
+16.41%
55.54
30.17CTXS
Citrix Systems
72.17
-1.29
-1.76%
+9.98%
87.99
56.57DELL
Dell Inc.
13.83
+0.02
+0.14%
+36.39%
18.36
8.69DISCA
Discovery Communica
69.67
-0.96
-1.36%
+9.75%
72.10
43.99DLTR
Dollar Tree
40.29
-0.11
-0.27%
-0.67%
56.81
37.12DTV
Directv
48.12
-1.14
-2.31%
-4.07%
55.17
42.87EBAY
Ebay Inc.
55.53
-1.15
-2.03%
+8.88%
57.26
34.40EQIX
Equinix
215.62
-5.46
-2.47%
+4.57%
231.26
131.04ESRX
Express Scripts
57.29
+0.31
+0.54%
+6.09%
66.06
49.79EXPD
Expeditors Internat
41.81
-0.79
-1.85%
+5.71%
47.48
34.20EXPE
Expedia
63.11
-1.31
-2.03%
+2.72%
68.09
30.97FAST
Fastenal Company
52.19
-0.99
-1.86%
+11.88%
55.05
37.61FB
Facebook Inc
28.46
-0.47
-1.62%
+6.91%
45.00
17.55FFIV
F5 Networks
102.20
-1.42
-1.37%
+5.20%
139.46
81.07FISV
Fiserv
80.69
-0.33
-0.41%
+2.10%
83.43
64.48FOSL
Fossil
102.76
-2.19
-2.09%
+10.38%
139.20
62.77GILD
Gilead Sciences
41.88
-0.40
-0.95%
+14.04%
43.04
21.91GOLD
Randgold Resources
82.20
-3.60
-4.19%
-17.14%
127.27
72.91GOOG
Google Inc.
792.46
-14.39
-1.78%
+12.03%
808.97
556.52GRMN
Garmin Ltd
35.54
-3.70
-9.43%
-12.79%
50.67
34.65HSIC
Henry Schein
88.42
-0.88
-0.99%
+9.95%
91.11
71.72INTC
Intel Corp.
20.73
-0.35
-1.66%
+0.53%
29.27
19.23INTU
Intuit Inc.
61.42
-0.79
-1.27%
+3.26%
64.47
53.38ISRG
Intuitive Surgical
556.83
-25.44
-4.37%
+13.55%
594.89
467.26KLAC
Kla-Tencor Corp.
54.90
-1.49
-2.64%
+14.95%
57.97
43.21LBTYA
Liberty Global
64.57
-0.48
-0.74%
+2.56%
70.65
44.87LIFE
Life Technologies C
58.13
-5.23
-8.25%
+18.56%
65.84
39.73LINTA
Liberty Media Corp.
21.49
-0.21
-0.97%
+9.20%
22.05
15.93LLTC
Linear Technology C
38.10
-0.48
-1.24%
+11.08%
38.60
28.28LMCA
Liberty Media Corp.
109.87
-0.85
-0.77%
0%
113.56
101.00MAT
Mattel
40.77
-0.43
-1.04%
+11.33%
41.31
30.15MCHP
Microchip Technolog
36.45
-0.70
-1.88%
+11.84%
37.63
28.92MDLZ
Kraft Foods Inc.
27.02
+0.07
+0.24%
+6.19%
42.54
24.50MNST
Monster Beverage Co
50.67
+0.99
+1.99%
-4.11%
83.96
39.99MSFT
Microsoft Corp.
27.87
-0.18
-0.64%
+4.34%
32.95
26.26MU
Micron Technology
7.88
-0.24
-3.02%
+24.21%
9.16
5.16MXIM
Maxim Integrated Pr
31.77
-1.00
-3.05%
+8.06%
33.07
23.55MYL
Mylan Inc.
28.71
-0.40
-1.36%
+4.60%
29.30
20.21NTAP
Netapp
35.54
-0.94
-2.58%
+5.93%
46.80
26.26NUAN
Nuance Communicatio
18.65
-0.22
-1.17%
-16.44%
27.37
18.38NVDA
Nvidia Corp.
12.38
-0.18
-1.43%
+0.98%
16.32
11.15NWSA
News Corp.
28.70
-0.47
-1.61%
+12.50%
29.30
18.32ORCL
Oracle Corp.
35.01
-0.40
-1.12%
+5.06%
36.31
25.33ORLY
O'Reilly Automotive
101.39
-0.77
-0.75%
+13.39%
107.13
75.61PAYX
Paychex
33.71
-0.22
-0.65%
+8.39%
34.70
29.12PCAR
Paccar Inc.
47.32
-1.14
-2.35%
+4.67%
48.75
35.21PCLN
Priceline.Com Inc.
688.20
-15.27
-2.17%
+10.93%
774.96
553.42PRGO
Perrigo Company
114.13
-0.60
-0.52%
+9.71%
120.78
93.13QCOM
Qualcomm Inc.
65.27
-0.40
-0.61%
+5.51%
68.87
53.09REGN
Regeneron Pharmaceu
158.42
-2.00
-1.25%
-7.39%
188.95
94.22ROST
Ross Stores
58.70
-1.23
-2.05%
+8.52%
70.82
51.75SBAC
SBA Communications
67.73
-0.17
-0.25%
-4.58%
72.77
44.83SBUX
Starbucks Corp.
53.31
-1.14
-2.09%
-0.60%
62.00
43.04SHLD
Sears Holdings Corp
47.90
-0.64
-1.32%
+15.81%
85.90
38.40SIAL
Sigma-Aldrich Corp.
76.38
-1.11
-1.43%
+3.81%
78.25
66.52SIRI
Sirius Xm Radio Inc
3.10
-0.07
-2.24%
+7.23%
3.25
1.78SNDK
Sandisk Corp.
50.06
-1.59
-3.08%
+15.08%
52.58
30.99SPLS
Staples
13.60
-1.05
-7.17%
+19.30%
16.93
10.57SRCL
Stericycle
95.87
-0.83
-0.86%
+2.78%
99.06
81.16STX
Seagate Technology.
32.50
-1.68
-4.92%
+6.84%
37.94
21.62SYMC
Symantec Corp.
22.56
-0.05
-0.20%
+19.85%
22.91
13.06TXN
Texas Instruments I
33.06
-0.88
-2.59%
+7.02%
34.29
26.06VIAB
Viacom Inc Cl B
58.80
-1.36
-2.26%
+11.49%
60.84
44.85VMED
Virgin Media Inc.
44.40
-0.34
-0.76%
+20.82%
46.43
21.25VOD
Vodafone Group Plc
24.69
-0.64
-2.53%
-1.98%
30.07
24.59VRSK
Verisk Analytics
54.31
-0.69
-1.25%
+6.55%
56.06
40.51VRTX
Vertex Pharmaceutic
45.44
-1.08
-2.32%
+8.45%
66.10
35.26WDC
Western Digital Cor
46.54
-2.03
-4.18%
+9.53%
49.50
28.31WFM
Whole Foods Market
85.29
-2.07
-2.37%
-6.44%
101.86
79.58WYNN
Wynn Resorts Limite
116.56
-3.83
-3.18%
+3.62%
138.28
90.11XLNX
Xilinx
38.29
-0.85
-2.17%
+6.78%
39.43
30.25XRAY
Dentsply Internatio
43.00
-0.49
-1.13%
+8.56%
43.51
35.04YHOO
Yahoo! Inc.
20.92
-0.37
-1.74%
+5.13%
21.45
14.35