數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3232.09
9.72
0.30%
3224.50
3235.10
3221.47NASDAQ 100 指數
2799.49
6.93
0.25%
2794.69
2804.03
2790.04------------------------------------------------------------------------------------------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.
430.58
+4.92
+1.16%
-19.09%
705.07
419.00ADBE
Adobe Systems Incor
41.50
+0.21
+0.51%
+10.14%
41.77
29.52ADI
Analog Devices
45.71
-0.41
-0.89%
+8.68%
47.27
34.25ADP
Automatic Data Proc
63.34
+1.04
+1.67%
+11.26%
63.57
50.89ADSK
Autodesk
40.01
+0.07
+0.18%
+13.18%
42.69
27.70AKAM
Akamai Technologies
37.28
-0.25
-0.67%
-8.87%
42.53
25.90ALTR
Altera Corp.
35.19
+0.26
+0.74%
+2.33%
40.14
29.59ALXN
Alexion Pharmaceuti
92.24
-0.94
-1.01%
-1.60%
119.54
81.28AMAT
Applied Materials
13.55
-0.13
-0.91%
+18.40%
13.99
9.95AMGN
Amgen Inc.
92.95
-0.32
-0.34%
+7.83%
94.29
65.37AMZN
Amazon.Com
273.88
+0.09
+0.03%
+9.17%
284.72
178.04ATVI
Activision Blizzard
14.97
+0.32
+2.18%
+40.96%
15.01
10.45AVGO
Avago Technologies
34.97
+0.26
+0.75%
+10.49%
39.22
29.70BBBY
Bed Bath & Beyond I
58.83
+0.02
+0.03%
+5.22%
75.84
54.33BIDU
Baidu
90.42
+0.49
+0.54%
-9.84%
154.15
85.96BIIB
Biogen Idec Inc
171.47
-0.98
-0.57%
+17.15%
173.72
116.30BMC
Bmc Software
42.33
+0.11
+0.26%
+6.84%
45.70
35.48BRCM
Broadcom Corp.
33.67
+0.03
+0.09%
+1.39%
39.66
28.60CA
CA Inc.
24.97
-0.14
-0.56%
+13.60%
28.00
21.48CELG
Celgene Corp.
110.18
+0.15
+0.14%
+40.41%
110.80
58.53CERN
Cerner Corp.
91.51
+0.60
+0.66%
+18.06%
92.96
67.64CHKP
Check Point Softwar
51.25
-0.49
-0.95%
+7.58%
65.00
40.60CHRW
C.H. Robinson World
56.93
-0.30
-0.52%
-9.95%
67.93
50.81CMCSA
Comcast Corp.
40.62
-0.23
-0.56%
+8.73%
42.00
28.09COST
Costco Wholesale Co
101.97
-0.59
-0.58%
+3.28%
105.97
81.98CSCO
Cisco Systems
21.80
+0.08
+0.37%
+10.94%
21.97
14.96CTRX
Catamaran Corp
56.21
-0.04
-0.07%
+19.34%
57.40
34.83CTSH
Cognizant Technolog
80.53
-0.17
-0.21%
+9.00%
80.84
53.92CTXS
Citrix Systems
74.26
-0.07
-0.09%
+13.17%
87.99
56.57DELL
Dell Inc.
14.22
-0.10
-0.70%
+40.24%
17.46
8.69DISCA
Discovery Communica
77.16
+1.81
+2.40%
+21.55%
77.29
46.21DLTR
Dollar Tree
45.10
-0.37
-0.81%
+11.19%
56.81
37.12DTV
Directv
49.24
+0.24
+0.49%
-1.83%
55.17
42.87EBAY
Ebay Inc.
52.98
-0.59
-1.10%
+3.88%
57.26
34.83EQIX
Equinix
216.07
-1.50
-0.69%
+4.79%
231.26
134.15ESRX
Express Scripts
58.69
+0.52
+0.89%
+8.69%
66.06
49.79EXPD
Expeditors Internat
38.78
-0.31
-0.79%
-1.95%
47.48
34.20EXPE
Expedia
64.32
-0.63
-0.97%
+4.69%
68.09
30.97FAST
Fastenal Company
51.10
-0.23
-0.45%
+9.54%
55.05
37.61FB
Facebook Inc
28.58
+1.13
+4.12%
+7.36%
45.00
17.55FFIV
F5 Networks
94.23
+1.12
+1.20%
-3.01%
139.46
81.07FISV
Fiserv
84.07
+0.11
+0.13%
+6.38%
84.98
64.48FOSL
Fossil
103.61
-0.56
-0.54%
+11.29%
139.20
62.77GILD
Gilead Sciences
44.95
-0.45
-0.99%
+22.40%
45.58
22.40GOLD
Randgold Resources
82.30
-2.12
-2.51%
-17.04%
127.27
72.91GOOG
Google Inc.
832.60
+1.22
+0.15%
+17.70%
844.00
556.52GRMN
Garmin Ltd
35.02
-0.28
-0.79%
-14.06%
50.67
33.66HSIC
Henry Schein
89.30
-0.44
-0.49%
+11.04%
91.11
71.72INTC
Intel Corp.
21.89
+0.14
+0.64%
+6.16%
29.27
19.23INTU
Intuit Inc.
67.93
-0.06
-0.09%
+14.21%
68.41
53.38ISRG
Intuitive Surgical
513.18
-6.60
-1.27%
+4.65%
594.89
467.26KLAC
Kla-Tencor Corp.
55.04
+0.04
+0.07%
+15.24%
57.97
43.21LBTYA
Liberty Global
70.98
-0.03
-0.04%
+12.74%
71.80
44.87LIFE
Life Technologies C
60.88
+0.92
+1.53%
+24.17%
65.84
39.73LLTC
Linear Technology C
38.36
-0.12
-0.31%
+11.84%
38.90
28.28LMCA
Liberty Media Corp.
110.74
-0.10
-0.09%
0%
113.56
101.00MAT
Mattel
41.26
+0.32
+0.78%
+12.67%
41.48
30.15MCHP
Microchip Technolog
36.76
-0.02
-0.05%
+12.80%
37.63
28.92MDLZ
Kraft Foods Inc.
28.55
+0.03
+0.11%
+12.18%
42.54
24.50MNST
Monster Beverage Co
47.75
-0.93
-1.91%
-9.63%
83.96
39.99MSFT
Microsoft Corp.
28.14
+0.05
+0.18%
+5.35%
32.95
26.26MU
Micron Technology
8.94
+0.29
+3.35%
+41.01%
8.98
5.16MXIM
Maxim Integrated Pr
31.89
+0.09
+0.28%
+8.47%
33.07
23.55MYL
Mylan Inc.
30.79
-0.11
-0.36%
+12.17%
31.00
20.21NTAP
Netapp
34.28
-0.27
-0.78%
+2.18%
46.80
26.26NUAN
Nuance Communicatio
19.02
+0.14
+0.74%
-14.78%
26.85
18.00NVDA
Nvidia Corp.
12.76
-0.03
-0.23%
+4.08%
15.49
11.15NWSA
News Corp.
29.95
+0.08
+0.27%
+17.40%
30.48
18.32ORCL
Oracle Corp.
35.94
+0.08
+0.22%
+7.86%
36.31
25.33ORLY
O'Reilly Automotive
104.38
+0.94
+0.91%
+16.73%
107.13
75.61PAYX
Paychex
34.06
+0.28
+0.83%
+9.52%
34.70
29.12PCAR
Paccar Inc.
49.40
+0.92
+1.90%
+9.27%
49.74
35.21PCLN
Priceline.Com Inc.
719.03
+0.13
+0.02%
+15.90%
774.96
553.42PRGO
Perrigo Company
115.44
-1.25
-1.07%
+10.97%
120.78
96.52QCOM
Qualcomm Inc.
66.79
+0.12
+0.18%
+7.97%
68.87
53.09REGN
Regeneron Pharmaceu
171.94
-2.61
-1.50%
+0.51%
188.95
102.82ROST
Ross Stores
55.23
-4.47
-7.49%
+2.11%
70.82
52.01SBAC
SBA Communications
73.14
+0.15
+0.21%
+3.04%
74.04
47.11SBUX
Starbucks Corp.
58.25
+1.15
+2.01%
+8.61%
62.00
43.04SHLD
Sears Holdings Corp
48.89
+2.61
+5.64%
+18.21%
85.90
38.40SIAL
Sigma-Aldrich Corp.
78.29
+0.08
+0.10%
+6.40%
78.84
66.52SIRI
Sirius Xm Radio Inc
3.21
-0.03
-0.93%
+11.07%
3.25
1.78SNDK
Sandisk Corp.
51.35
+0.16
+0.31%
+18.05%
52.58
30.99SPLS
Staples
12.76
+0.42
+3.40%
+11.93%
16.93
10.57SRCL
Stericycle
97.36
-0.34
-0.35%
+4.37%
99.06
81.16STRZA
Starz Series A Libe
20.01
+0.14
+0.70%
+37.99%
20.08
9.90STX
Seagate Technology.
32.22
-0.80
-2.42%
+5.92%
37.94
21.62SYMC
Symantec Corp.
24.67
+0.15
+0.59%
+31.06%
24.72
13.06TXN
Texas Instruments I
35.20
+0.06
+0.17%
+13.95%
35.26
26.06VIAB
Viacom Inc Cl B
60.85
+0.51
+0.85%
+15.38%
61.35
44.85VMED
Virgin Media Inc.
47.43
+0.09
+0.19%
+29.06%
47.61
21.25VOD
Vodafone Group Plc
26.97
-0.03
-0.11%
+7.07%
30.07
24.42VRSK
Verisk Analytics
59.37
+0.03
+0.05%
+16.48%
60.29
43.01VRTX
Vertex Pharmaceutic
50.17
+0.66
+1.33%
+19.74%
66.10
35.26WDC
Western Digital Cor
47.27
-1.56
-3.19%
+11.25%
49.58
28.31WFM
Whole Foods Market
86.03
+0.54
+0.63%
-5.63%
101.86
80.80WYNN
Wynn Resorts Limite
117.21
-0.09
-0.08%
+4.20%
138.28
90.11XLNX
Xilinx
38.24
+0.78
+2.08%
+6.64%
39.43
30.25XRAY
Dentsply Internatio
42.54
+0.25
+0.59%
+7.40%
43.51
35.04YHOO
Yahoo! Inc.
22.70
-0.10
-0.44%
+14.07%
23.09
14.35