數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3131.49
-32.92
-1.04%
3154.88
3155.19
3118.62NASDAQ 100 指數
2711.51
-28.48
-1.04%
2730.10
2731.25
2700.32------------------------------------------------------------------------------------------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.
446.06
-2.79
-0.62%
-16.18%
705.07
435.00ADBE
Adobe Systems Inco
38.34
-0.43
-1.11%
+1.75%
39.45
29.52ADI
Analog Devices
45.12
-0.67
-1.46%
+7.28%
47.27
34.25ADP
Automatic Data Pro
60.27
-0.94
-1.54%
+5.87%
61.76
50.89ADSK
Autodesk
37.97
-0.76
-1.96%
+7.41%
42.69
27.70AKAM
Akamai Technologie
37.07
-0.33
-0.88%
-9.39%
42.53
25.90ALTR
Altera Corp.
34.83
-0.62
-1.75%
+1.28%
40.31
29.59ALXN
Alexion Pharmaceut
87.28
+2.82
+3.34%
-6.89%
119.54
80.00AMAT
Applied Materials
13.25
-0.34
-2.50%
+15.82%
13.99
9.95AMGN
Amgen Inc.
85.13
+0.48
+0.57%
-1.24%
90.81
65.37AMZN
Amazon.Com
265.94
-0.47
-0.18%
+6.01%
284.72
176.50ATVI
Activision Blizzar
14.28
+0.04
+0.28%
+34.46%
14.65
10.45AVGO
Avago Technologies
33.67
-1.00
-2.88%
+6.38%
39.22
29.70BBBY
Bed Bath & Beyond
57.52
+0.02
+0.03%
+2.88%
75.84
54.33BIDU
Baidu
88.77
+0.32
+0.36%
-11.49%
154.15
85.96BIIB
Biogen Idec Inc
162.60
-2.17
-1.32%
+11.09%
169.07
114.53BMC
Bmc Software
40.46
-0.65
-1.58%
+2.12%
45.70
35.48BRCM
Broadcom Corp.
33.72
-0.62
-1.81%
+1.54%
39.66
28.60CA
CA Inc.
24.41
-0.24
-0.97%
+11.06%
28.00
21.48CELG
Celgene Corp.
99.43
-0.97
-0.97%
+26.71%
103.69
58.53CERN
Cerner Corp.
86.16
-0.96
-1.10%
+11.16%
88.92
67.64CHKP
Check Point Softwa
51.01
-0.64
-1.24%
+7.07%
65.00
40.60CHRW
C.H. Robinson Worl
57.52
-0.95
-1.62%
-9.02%
67.98
50.81CMCSA
Comcast Corp.
40.08
-0.87
-2.12%
+7.28%
42.00
28.09COST
Costco Wholesale C
100.69
-0.39
-0.39%
+1.99%
105.97
81.98CSCO
Cisco Systems
20.76
-0.34
-1.61%
+5.65%
21.67
14.96CTSH
Cognizant Technolo
75.17
-1.88
-2.44%
+1.75%
79.54
53.92CTRX
Catamaran Corp
54.25
-0.58
-1.06%
+15.18%
55.54
30.17CTXS
Citrix Systems
71.40
-0.77
-1.07%
+8.81%
87.99
56.57DELL
Dell Inc.
13.82
-0.01
-0.07%
+36.29%
18.36
8.69DISCA
Discovery Communic
68.71
-0.96
-1.38%
+8.24%
72.10
43.99DLTR
Dollar Tree
41.46
+1.17
+2.90%
+2.22%
56.81
37.12DTV
Directv
47.77
-0.35
-0.73%
-4.76%
55.17
42.87EBAY
Ebay Inc.
54.62
-0.91
-1.64%
+7.10%
57.26
34.40EQIX
Equinix
214.01
-1.61
-0.75%
+3.79%
231.26
131.04ESRX
Express Scripts
56.27
-1.02
-1.78%
+4.20%
66.06
49.79EXPD
Expeditors Interna
40.75
-1.06
-2.54%
+3.03%
47.48
34.20EXPE
Expedia
63.76
+0.65
+1.03%
+3.78%
68.09
30.97FAST
Fastenal Company
50.89
-1.30
-2.49%
+9.09%
55.05
37.61FB
Facebook Inc
27.28
-1.18
-4.15%
+2.48%
45.00
17.55FFIV
F5 Networks
100.73
-1.47
-1.44%
+3.69%
139.46
81.07FISV
Fiserv
79.50
-1.19
-1.47%
+0.59%
83.43
64.48FOSL
Fossil
100.38
-2.38
-2.32%
+7.82%
139.20
62.77GILD
Gilead Sciences
41.54
-0.34
-0.81%
+13.11%
43.04
21.91GOLD
Randgold Resources
82.15
-0.05
-0.06%
-17.20%
127.27
72.91GOOG
Google Inc.
795.53
+3.07
+0.39%
+12.46%
808.97
556.52GRMN
Garmin Ltd
35.02
-0.52
-1.46%
-14.06%
50.67
34.57HSIC
Henry Schein
87.35
-1.07
-1.21%
+8.62%
91.11
71.72INTC
Intel Corp.
20.25
-0.48
-2.32%
-1.79%
29.27
19.23INTU
Intuit Inc.
61.30
-0.12
-0.20%
+3.06%
64.47
53.38ISRG
Intuitive Surgical
561.25
+4.42
+0.79%
+14.45%
594.89
467.26KLAC
Kla-Tencor Corp.
53.86
-1.04
-1.89%
+12.77%
57.97
43.21LBTYA
Liberty Global
63.39
-1.18
-1.83%
+0.68%
70.65
44.87LIFE
Life Technologies
57.58
-0.55
-0.95%
+17.44%
65.84
39.73LINTA
Liberty Media Corp
20.82
-0.67
-3.12%
+5.79%
22.05
15.93LLTC
Linear Technology
37.35
-0.75
-1.97%
+8.89%
38.60
28.28LMCA
Liberty Media Corp
107.50
-2.37
-2.16%
0%
113.56
101.00MAT
Mattel
40.42
-0.35
-0.86%
+10.38%
41.31
30.15MCHP
Microchip Technolo
36.14
-0.31
-0.85%
+10.89%
37.63
28.92MDLZ
Kraft Foods Inc.
26.82
-0.20
-0.74%
+5.38%
42.54
24.50MNST
Monster Beverage C
49.76
-0.91
-1.80%
-5.83%
83.96
39.99MSFT
Microsoft Corp.
27.49
-0.38
-1.36%
+2.92%
32.95
26.26MU
Micron Technology
7.68
-0.20
-2.54%
+21.14%
9.16
5.16MXIM
Maxim Integrated P
31.24
-0.53
-1.67%
+6.26%
33.07
23.55MYL
Mylan Inc.
28.81
+0.10
+0.35%
+4.95%
29.30
20.21NTAP
Netapp
34.54
-1.00
-2.81%
+2.95%
46.80
26.26NUAN
Nuance Communicati
18.35
-0.30
-1.61%
-17.79%
27.37
18.19NVDA
Nvidia Corp.
12.29
-0.09
-0.73%
+0.24%
16.32
11.15NWSA
News Corp.
28.25
-0.45
-1.57%
+10.74%
29.30
18.32ORCL
Oracle Corp.
34.28
-0.73
-2.09%
+2.88%
36.31
25.33ORLY
O'Reilly Automotiv
100.77
-0.62
-0.61%
+12.69%
107.13
75.61PAYX
Paychex
33.01
-0.70
-2.08%
+6.14%
34.70
29.12PCAR
Paccar Inc.
46.69
-0.63
-1.33%
+3.27%
48.75
35.21PCLN
Priceline.Com Inc.
683.33
-4.87
-0.71%
+10.15%
774.96
553.42PRGO
Perrigo Company
113.58
-0.55
-0.48%
+9.18%
120.78
93.13QCOM
Qualcomm Inc.
64.82
-0.45
-0.69%
+4.78%
68.87
53.09REGN
Regeneron Pharmace
159.31
+0.89
+0.56%
-6.87%
188.95
94.22ROST
Ross Stores
57.74
-0.96
-1.64%
+6.75%
70.82
51.75SBAC
SBA Communications
67.75
+0.02
+0.03%
-4.55%
72.77
44.83SBUX
Starbucks Corp.
53.35
+0.04
+0.08%
-0.52%
62.00
43.04SHLD
Sears Holdings Cor
47.36
-0.54
-1.13%
+14.51%
85.90
38.40SIAL
Sigma-Aldrich Corp
75.88
-0.50
-0.65%
+3.13%
78.25
66.52SIRI
Sirius Xm Radio In
3.07
-0.03
-0.97%
+6.23%
3.25
1.78SNDK
Sandisk Corp.
49.07
-0.99
-1.98%
+12.80%
52.58
30.99SPLS
Staples
13.29
-0.31
-2.28%
+16.58%
16.93
10.57SRCL
Stericycle
95.65
-0.22
-0.23%
+2.54%
99.06
81.16STX
Seagate Technology
31.72
-0.78
-2.40%
+4.27%
37.94
21.62SYMC
Symantec Corp.
22.31
-0.25
-1.11%
+18.54%
22.91
13.06TXN
Texas Instruments
32.48
-0.58
-1.75%
+5.15%
34.29
26.06VIAB
Viacom Inc Cl B
58.06
-0.74
-1.26%
+10.09%
60.84
44.85VMED
Virgin Media Inc.
43.88
-0.52
-1.17%
+19.40%
46.43
21.25VOD
Vodafone Group Plc
24.58
-0.11
-0.45%
-2.42%
30.07
24.42VRSK
Verisk Analytics
53.73
-0.58
-1.07%
+5.41%
56.06
40.51VRTX
Vertex Pharmaceuti
44.82
-0.62
-1.36%
+6.97%
66.10
35.26WDC
Western Digital Co
45.74
-0.80
-1.72%
+7.65%
49.50
28.31WFM
Whole Foods Market
84.93
-0.36
-0.42%
-6.83%
101.86
79.58WYNN
Wynn Resorts Limit
115.53
-1.03
-0.88%
+2.70%
138.28
90.11XLNX
Xilinx
37.65
-0.64
-1.67%
+4.99%
39.43
30.25XRAY
Dentsply Internati
41.31
-1.69
-3.93%
+4.29%
43.51
35.04YHOO
Yahoo! Inc.
20.83
-0.09
-0.43%
+4.67%
21.45
14.35