數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3160.19
-2.07
-0.07%
3161.43
3182.60
3159.72NASDAQ 100 指數
2738.58
-2.67
-0.10%
2742.38
2761.28
2738.22------------------------------------------------------------------------------------------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.
441.40
-3.17
-0.71%
-17.06%
705.07
435.00ADBE
Adobe Systems Incorp
39.31
-0.29
-0.73%
+4.33%
39.94
29.52ADI
Analog Devices
45.22
-0.16
-0.35%
+7.51%
47.27
34.25ADP
Automatic Data Proce
61.36
-0.23
-0.37%
+7.78%
61.83
50.89ADSK
Autodesk
36.72
+0.52
+1.44%
+3.88%
42.69
27.70AKAM
Akamai Technologies
36.96
+0.38
+1.04%
-9.66%
42.53
25.90ALTR
Altera Corp.
35.43
-0.44
-1.23%
+3.02%
40.14
29.59ALXN
Alexion Pharmaceutic
86.74
+0.20
+0.23%
-7.47%
119.54
81.28AMAT
Applied Materials
13.70
-0.04
-0.29%
+19.76%
13.99
9.95AMGN
Amgen Inc.
91.55
+0.52
+0.57%
+6.21%
93.42
65.37AMZN
Amazon.Com
264.27
+1.02
+0.39%
+5.34%
284.72
176.58ATVI
Activision Blizzard
14.30
+0.03
+0.25%
+34.60%
14.70
10.45AVGO
Avago Technologies
34.22
+0.53
+1.57%
+8.12%
39.22
29.70BBBY
Bed Bath & Beyond In
56.75
-0.22
-0.39%
+1.50%
75.84
54.33BIDU
Baidu
90.76
+1.41
+1.58%
-9.50%
154.15
85.96BIIB
Biogen Idec Inc
166.34
+0.28
+0.17%
+13.64%
169.07
115.03BMC
Bmc Software
40.11
+0.05
+0.12%
+1.24%
45.70
35.48BRCM
Broadcom Corp.
34.09
-0.18
-0.53%
+2.65%
39.66
28.60CA
CA Inc.
24.51
-0.12
-0.49%
+11.51%
28.00
21.48CELG
Celgene Corp.
103.27
+2.23
+2.21%
+31.60%
105.14
58.53CERN
Cerner Corp.
87.46
-0.24
-0.27%
+12.84%
88.92
67.64CHKP
Check Point Software
52.51
-0.21
-0.40%
+10.22%
65.00
40.60CHRW
C.H. Robinson Worldw
57.02
-0.17
-0.30%
-9.81%
67.93
50.81CMCSA
Comcast Corp.
39.79
-0.36
-0.90%
+6.50%
42.00
28.09COST
Costco Wholesale Cor
101.29
+0.56
+0.56%
+2.59%
105.97
81.98CSCO
Cisco Systems
20.85
-0.04
-0.19%
+6.11%
21.67
14.96CTSH
Cognizant Technology
76.77
-0.41
-0.53%
+3.91%
79.54
53.92CTRX
Catamaran Corp
53.75
-1.79
-3.22%
+14.12%
56.15
34.83CTXS
Citrix Systems
70.90
-0.14
-0.20%
+8.05%
87.99
56.57DELL
Dell Inc.
13.95
+0.03
+0.22%
+37.57%
17.70
8.69DISCA
Discovery Communicat
73.34
+0.03
+0.04%
+15.53%
73.69
44.64DLTR
Dollar Tree
45.19
-0.20
-0.45%
+11.40%
56.81
37.12DTV
Directv
48.17
-0.28
-0.58%
-3.97%
55.17
42.87EBAY
Ebay Inc.
54.71
+0.56
+1.03%
+7.27%
57.26
34.83EQIX
Equinix
211.55
-1.12
-0.53%
+2.59%
231.26
134.15ESRX
Express Scripts
56.93
+1.52
+2.74%
+5.43%
66.06
49.79EXPD
Expeditors Internati
38.85
+0.63
+1.65%
-1.77%
47.48
34.20EXPE
Expedia
63.90
-0.28
-0.44%
+4.00%
68.09
30.97FAST
Fastenal Company
51.63
-0.66
-1.26%
+10.68%
55.05
37.61FB
Facebook Inc
27.25
+0.38
+1.41%
+2.37%
45.00
17.55FFIV
F5 Networks
94.43
+1.39
+1.49%
-2.80%
139.46
81.07FISV
Fiserv
82.24
+0.90
+1.11%
+4.06%
83.43
64.48FOSL
Fossil
102.77
+0.78
+0.76%
+10.39%
139.20
62.77GILD
Gilead Sciences
42.72
-0.17
-0.40%
+16.32%
43.35
22.40GOLD
Randgold Resources L
82.87
-1.53
-1.81%
-16.47%
127.27
72.91GOOG
Google Inc.
801.20
+1.42
+0.18%
+13.26%
808.97
556.52GRMN
Garmin Ltd
34.36
-0.32
-0.92%
-15.68%
50.67
33.66HSIC
Henry Schein
89.22
+0.76
+0.86%
+10.94%
91.11
71.72INTC
Intel Corp.
20.88
-0.05
-0.24%
+1.26%
29.27
19.23INTU
Intuit Inc.
64.47
+0.71
+1.11%
+8.39%
64.66
53.38ISRG
Intuitive Surgical
509.89
-63.63
-11.09%
+3.98%
594.89
467.26KLAC
Kla-Tencor Corp.
54.76
+0.03
+0.05%
+14.66%
57.97
43.21LBTYA
Liberty Global
68.89
+1.38
+2.04%
+9.42%
70.65
44.87LIFE
Life Technologies Co
58.16
+0.18
+0.31%
+18.62%
65.84
39.73LINTA
Liberty Media Corp.
20.89
+0.34
+1.65%
+6.15%
22.10
15.93LLTC
Linear Technology Co
38.25
+0.01
+0.03%
+11.52%
38.60
28.28LMCA
Liberty Media Corp.
108.00
+0.45
+0.42%
0%
113.56
101.00MAT
Mattel
40.75
-0.07
-0.17%
+11.28%
41.31
30.15MCHP
Microchip Technology
36.47
-0.26
-0.71%
+11.91%
37.63
28.92MDLZ
Kraft Foods Inc.
27.64
+0.07
+0.25%
+8.61%
42.54
24.50MNST
Monster Beverage Cor
50.46
+0.84
+1.69%
-4.50%
83.96
39.99MSFT
Microsoft Corp.
27.80
-0.01
-0.04%
+4.08%
32.95
26.26MU
Micron Technology
8.38
+0.19
+2.38%
+32.10%
9.16
5.16MXIM
Maxim Integrated Pro
31.20
-0.22
-0.70%
+6.12%
33.07
23.55MYL
Mylan Inc.
29.61
+1.04
+3.64%
+7.87%
30.47
20.21NTAP
Netapp
33.84
-0.59
-1.71%
+0.86%
46.80
26.26NUAN
Nuance Communication
18.41
+0.11
+0.57%
-17.54%
27.37
18.01NVDA
Nvidia Corp.
12.66
+0.06
+0.48%
+3.26%
15.65
11.15NWSA
News Corp.
28.81
+0.00
-0.02%
+12.92%
29.30
18.32ORCL
Oracle Corp.
34.24
-0.44
-1.27%
+2.76%
36.31
25.33ORLY
O'Reilly Automotive
101.79
-0.46
-0.45%
+13.83%
107.13
75.61PAYX
Paychex
33.10
-0.06
-0.20%
+6.45%
34.70
29.12PCAR
Paccar Inc.
47.45
+0.01
+0.02%
+4.95%
48.75
35.21PCLN
Priceline.Com Inc.
689.11
-6.80
-0.98%
+11.08%
774.96
553.42PRGO
Perrigo Company
113.17
-0.97
-0.85%
+8.79%
120.78
96.52QCOM
Qualcomm Inc.
65.64
0
0%
+6.11%
68.87
53.09REGN
Regeneron Pharmaceut
167.00
+2.20
+1.33%
-2.38%
188.95
102.02ROST
Ross Stores
58.00
+0.44
+0.76%
+7.23%
70.82
52.01SBAC
SBA Communications C
71.12
+0.40
+0.57%
+0.20%
72.77
45.99SBUX
Starbucks Corp.
54.85
+0.28
+0.51%
+2.27%
62.00
43.04SHLD
Sears Holdings Corp.
45.00
-2.47
-5.20%
+8.80%
85.90
38.40SIAL
Sigma-Aldrich Corp.
77.06
+0.73
+0.96%
+4.73%
78.25
66.52SIRI
Sirius Xm Radio Inc.
3.11
+0.03
+0.97%
+7.61%
3.25
1.78SNDK
Sandisk Corp.
50.41
-0.08
-0.16%
+15.89%
52.58
30.99SPLS
Staples
13.17
-0.08
-0.60%
+15.53%
16.93
10.57SRCL
Stericycle
95.92
-0.08
-0.08%
+2.83%
99.06
81.16STX
Seagate Technology.
32.16
+0.19
+0.59%
+5.72%
37.94
21.62SYMC
Symantec Corp.
23.44
+0.21
+0.90%
+24.55%
23.75
13.06TXN
Texas Instruments In
34.43
+0.14
+0.40%
+11.45%
34.66
26.06VIAB
Viacom Inc Cl B
58.50
+0.64
+1.11%
+10.92%
60.84
44.85VMED
Virgin Media Inc.
46.40
+0.61
+1.33%
+26.26%
46.51
21.25VOD
Vodafone Group Plc
25.14
-0.02
-0.08%
-0.20%
30.07
24.42VRSK
Verisk Analytics
58.47
+0.42
+0.72%
+14.71%
60.29
42.04VRTX
Vertex Pharmaceutica
46.82
-0.15
-0.32%
+11.74%
66.10
35.26WDC
Western Digital Corp
47.16
+0.15
+0.32%
+10.99%
49.50
28.31WFM
Whole Foods Market
85.62
+0.32
+0.38%
-6.08%
101.86
80.44WYNN
Wynn Resorts Limited
116.90
-0.74
-0.63%
+3.92%
138.28
90.11XLNX
Xilinx
37.27
-0.12
-0.32%
+3.93%
39.43
30.25XRAY
Dentsply Internation
41.42
+0.12
+0.29%
+4.57%
43.51
35.04YHOO
Yahoo! Inc.
21.31
+0.15
+0.71%
+7.09%
21.57
14.35