數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3224.13
42.10
1.32%
3200.38
3227.31
3200.27NASDAQ 100 指數
2799.25
39.71
1.44%
2776.28
2803.35
2776.12------------------------------------------------------------------------------------------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.
431.14
+11.09
+2.64%
-18.98%
705.07
419.00ADBE
Adobe Systems Incorp
41.46
+1.00
+2.47%
+10.03%
41.49
29.52ADI
Analog Devices
45.77
+0.47
+1.04%
+8.82%
47.27
34.25ADP
Automatic Data Proce
62.66
+0.83
+1.34%
+10.06%
62.70
50.89ADSK
Autodesk
39.34
+0.69
+1.79%
+11.29%
42.69
27.70AKAM
Akamai Technologies
37.49
+0.09
+0.24%
-8.36%
42.53
25.90ALTR
Altera Corp.
35.13
-0.01
-0.03%
+2.15%
40.14
29.59ALXN
Alexion Pharmaceutic
91.01
+1.11
+1.23%
-2.91%
119.54
81.28AMAT
Applied Materials
13.74
+0.17
+1.25%
+20.10%
13.99
9.95AMGN
Amgen Inc.
93.44
+0.71
+0.77%
+8.40%
93.76
65.37AMZN
Amazon.Com
275.59
+2.48
+0.91%
+9.85%
284.72
178.04ATVI
Activision Blizzard
14.57
+0.21
+1.46%
+37.19%
14.70
10.45AVGO
Avago Technologies
34.33
+0.79
+2.36%
+8.47%
39.22
29.70BBBY
Bed Bath & Beyond In
58.08
+1.33
+2.34%
+3.88%
75.84
54.33BIDU
Baidu
91.37
+1.11
+1.23%
-8.89%
154.15
85.96BIIB
Biogen Idec Inc
171.31
+1.35
+0.79%
+17.04%
173.72
116.30BMC
Bmc Software
42.32
+1.52
+3.73%
+6.81%
45.70
35.48BRCM
Broadcom Corp.
33.30
-0.15
-0.45%
+0.27%
39.66
28.60CA
CA Inc.
24.91
+0.46
+1.88%
+13.33%
28.00
21.48CELG
Celgene Corp.
108.37
+2.81
+2.66%
+38.10%
108.51
58.53CERN
Cerner Corp.
92.28
+2.68
+2.99%
+19.06%
92.32
67.64CHKP
Check Point Software
51.75
+0.15
+0.29%
+8.63%
65.00
40.60CHRW
C.H. Robinson Worldw
57.54
+0.48
+0.84%
-8.98%
67.93
50.81CMCSA
Comcast Corp.
40.95
+0.57
+1.41%
+9.61%
42.00
28.09COST
Costco Wholesale Cor
103.15
-0.28
-0.27%
+4.48%
105.97
81.98CSCO
Cisco Systems
21.22
+0.48
+2.30%
+7.98%
21.67
14.96CTRX
Catamaran Corp
56.95
+0.99
+1.77%
+20.91%
57.35
34.83CTSH
Cognizant Technology
79.84
+1.25
+1.59%
+8.07%
79.96
53.92CTXS
Citrix Systems
73.84
+0.95
+1.30%
+12.53%
87.99
56.57DELL
Dell Inc.
14.07
+0.07
+0.50%
+38.76%
17.49
8.69DISCA
Discovery Communicat
76.60
+1.01
+1.34%
+20.67%
76.62
46.21DLTR
Dollar Tree
46.00
-0.48
-1.03%
+13.41%
56.81
37.12DTV
Directv
48.94
0
0%
-2.43%
55.17
42.87EBAY
Ebay Inc.
55.26
-0.22
-0.40%
+8.35%
57.26
34.83EQIX
Equinix
217.40
+4.35
+2.04%
+5.43%
231.26
134.15ESRX
Express Scripts
58.11
+0.23
+0.40%
+7.61%
66.06
49.79EXPD
Expeditors Internati
39.55
+0.61
+1.57%
0%
47.48
34.20EXPE
Expedia
65.91
+1.49
+2.31%
+7.28%
68.09
30.97FAST
Fastenal Company
51.57
-0.23
-0.44%
+10.55%
55.05
37.61FB
Facebook Inc
27.52
-0.20
-0.72%
+3.38%
45.00
17.55FFIV
F5 Networks
93.43
+0.78
+0.84%
-3.83%
139.46
81.07FISV
Fiserv
84.59
+1.77
+2.14%
+7.04%
84.60
64.48FOSL
Fossil
105.40
+1.93
+1.87%
+13.21%
139.20
62.77GILD
Gilead Sciences
45.02
+1.15
+2.62%
+22.59%
45.58
22.40GOLD
Randgold Resources L
81.48
+0.90
+1.12%
-17.87%
127.27
72.91GOOG
Google Inc.
838.60
+17.10
+2.08%
+18.55%
840.15
556.52GRMN
Garmin Ltd
35.26
-0.15
-0.42%
-13.47%
50.67
33.66HSIC
Henry Schein
89.90
+1.14
+1.28%
+11.79%
91.11
71.72INTC
Intel Corp.
21.51
+0.24
+1.13%
+4.32%
29.27
19.23INTU
Intuit Inc.
67.88
+1.61
+2.43%
+14.12%
67.91
53.38ISRG
Intuitive Surgical
525.72
-15.60
-2.88%
+7.21%
594.89
467.26KLAC
Kla-Tencor Corp.
55.55
+1.58
+2.93%
+16.31%
57.97
43.21LBTYA
Liberty Global
70.82
+0.73
+1.04%
+12.48%
71.16
44.87LIFE
Life Technologies Co
61.75
+1.96
+3.28%
+25.94%
65.84
39.73LLTC
Linear Technology Co
38.39
+0.63
+1.67%
+11.92%
38.60
28.28LMCA
Liberty Media Corp.
110.81
+1.31
+1.20%
0%
113.56
101.00MAT
Mattel
41.17
+0.57
+1.40%
+12.42%
41.31
30.15MCHP
Microchip Technology
36.92
+0.58
+1.60%
+13.29%
37.63
28.92MDLZ
Kraft Foods Inc.
28.51
+0.24
+0.85%
+12.02%
42.54
24.50MNST
Monster Beverage Cor
49.05
-0.76
-1.53%
-7.17%
83.96
39.99MSFT
Microsoft Corp.
28.35
+0.20
+0.71%
+6.14%
32.95
26.26MU
Micron Technology
8.73
+0.33
+3.93%
+37.70%
8.98
5.16MXIM
Maxim Integrated Pro
32.00
+0.86
+2.76%
+8.84%
33.07
23.55MYL
Mylan Inc.
30.69
-0.04
-0.13%
+11.80%
30.97
20.21NTAP
Netapp
34.14
+0.55
+1.64%
+1.76%
46.80
26.26NUAN
Nuance Communication
18.91
+0.48
+2.60%
-15.28%
27.37
18.00NVDA
Nvidia Corp.
12.80
+0.15
+1.19%
+4.40%
15.60
11.15NWSA
News Corp.
30.19
+0.70
+2.37%
+18.35%
30.26
18.32ORCL
Oracle Corp.
35.46
+0.41
+1.17%
+6.42%
36.31
25.33ORLY
O'Reilly Automotive
104.57
+0.96
+0.93%
+16.94%
107.13
75.61PAYX
Paychex
33.94
+0.43
+1.28%
+9.13%
34.70
29.12PCAR
Paccar Inc.
48.36
+1.52
+3.25%
+6.97%
48.75
35.21PCLN
Priceline.Com Inc.
718.41
+4.40
+0.62%
+15.80%
774.96
553.42PRGO
Perrigo Company
114.99
+0.39
+0.34%
+10.53%
120.78
96.52QCOM
Qualcomm Inc.
67.97
+1.34
+2.01%
+9.88%
68.87
53.09REGN
Regeneron Pharmaceut
174.64
+1.99
+1.15%
+2.09%
188.95
102.82ROST
Ross Stores
59.36
+0.46
+0.78%
+9.74%
70.82
52.01SBAC
SBA Communications C
73.03
+0.62
+0.86%
+2.89%
73.33
45.99SBUX
Starbucks Corp.
56.51
+0.81
+1.45%
+5.37%
62.00
43.04SHLD
Sears Holdings Corp.
46.63
+2.46
+5.57%
+12.74%
85.90
38.40SIAL
Sigma-Aldrich Corp.
78.33
+0.45
+0.58%
+6.46%
78.84
66.52SIRI
Sirius Xm Radio Inc.
3.22
+0.02
+0.62%
+11.42%
3.25
1.78SNDK
Sandisk Corp.
50.93
+0.52
+1.03%
+17.08%
52.58
30.99SPLS
Staples
13.29
+0.24
+1.84%
+16.58%
16.93
10.57SRCL
Stericycle
98.17
+0.50
+0.51%
+5.24%
99.06
81.16STRZA
Starz Series A Liber
19.50
+0.57
+3.01%
+34.47%
19.67
9.90STX
Seagate Technology.
32.34
+0.30
+0.94%
+6.31%
37.94
21.62SYMC
Symantec Corp.
24.20
+0.25
+1.04%
+28.59%
24.41
13.06TXN
Texas Instruments In
35.00
+0.44
+1.27%
+13.31%
35.01
26.06VIAB
Viacom Inc Cl B
60.69
+1.14
+1.91%
+15.07%
61.35
44.85VMED
Virgin Media Inc.
47.29
+0.30
+0.64%
+28.68%
47.48
21.25VOD
Vodafone Group Plc
26.68
+1.31
+5.16%
+5.92%
30.07
24.42VRSK
Verisk Analytics
59.32
-0.05
-0.08%
+16.38%
60.29
42.38VRTX
Vertex Pharmaceutica
48.33
+2.02
+4.36%
+15.35%
66.10
35.26WDC
Western Digital Corp
48.37
+0.56
+1.17%
+13.84%
49.50
28.31WFM
Whole Foods Market
85.71
-0.34
-0.40%
-5.98%
101.86
80.80WYNN
Wynn Resorts Limited
116.00
-0.55
-0.47%
+3.12%
138.28
90.11XLNX
Xilinx
37.19
+0.80
+2.20%
+3.71%
39.43
30.25XRAY
Dentsply Internation
42.01
+0.72
+1.74%
+6.06%
43.51
35.04YHOO
Yahoo! Inc.
22.95
+0.25
+1.10%
+15.33%
23.08
14.35