數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3244.37
12.28
0.38%
3245.85
3248.70
3227.89NASDAQ 100 指數
2804.11
4.62
0.17%
2809.33
2812.73
2792.13------------------------------------------------------------------------------------------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.
431.72
+1.14
+0.26%
-18.88%
705.07
419.00ADBE
Adobe Systems Incor
41.50
0
0%
+10.14%
41.91
29.52ADI
Analog Devices
46.05
+0.34
+0.74%
+9.49%
47.27
34.25ADP
Automatic Data Proc
63.35
+0.01
+0.02%
+11.28%
63.71
50.89ADSK
Autodesk
40.17
+0.16
+0.40%
+13.64%
42.69
27.70AKAM
Akamai Technologies
37.24
-0.04
-0.11%
-8.97%
42.53
25.90ALTR
Altera Corp.
35.25
+0.06
+0.17%
+2.50%
40.14
29.59ALXN
Alexion Pharmaceuti
91.06
-1.18
-1.28%
-2.86%
119.54
81.28AMAT
Applied Materials
13.54
-0.01
-0.07%
+18.36%
13.99
9.95AMGN
Amgen Inc.
93.00
+0.05
+0.05%
+7.89%
94.29
65.37AMZN
Amazon.Com
274.19
+0.31
+0.11%
+9.30%
284.72
180.30ATVI
Activision Blizzard
14.84
-0.13
-0.87%
+39.74%
15.01
10.45AVGO
Avago Technologies
35.27
+0.30
+0.86%
+11.44%
39.22
29.70BBBY
Bed Bath & Beyond I
59.37
+0.54
+0.92%
+6.19%
75.84
54.33BIDU
Baidu
89.22
-1.20
-1.33%
-11.04%
154.15
85.96BIIB
Biogen Idec Inc
172.38
+0.91
+0.53%
+17.77%
173.72
116.44BMC
Bmc Software
42.91
+0.58
+1.37%
+8.30%
45.70
35.48BRCM
Broadcom Corp.
33.50
-0.17
-0.50%
+0.87%
39.66
28.60CA
CA Inc.
25.08
+0.11
+0.44%
+14.10%
28.00
21.48CELG
Celgene Corp.
111.36
+1.18
+1.07%
+41.91%
111.80
58.53CERN
Cerner Corp.
92.29
+0.78
+0.85%
+19.07%
92.96
67.64CHKP
Check Point Softwar
51.23
-0.02
-0.04%
+7.54%
65.00
40.60CHRW
C.H. Robinson World
57.00
+0.07
+0.12%
-9.84%
67.93
50.81CMCSA
Comcast Corp.
41.00
+0.38
+0.94%
+9.74%
42.00
28.09COST
Costco Wholesale Co
103.04
+1.07
+1.05%
+4.37%
105.97
81.98CSCO
Cisco Systems
21.83
+0.03
+0.14%
+11.09%
21.97
14.96CTRX
Catamaran Corp
55.36
-0.85
-1.51%
+17.54%
57.40
35.03CTSH
Cognizant Technolog
80.51
-0.02
-0.02%
+8.97%
81.08
53.92CTXS
Citrix Systems
74.43
+0.17
+0.23%
+13.43%
87.99
56.57DELL
Dell Inc.
14.16
-0.06
-0.42%
+39.64%
17.46
8.69DISCA
Discovery Communica
77.90
+0.74
+0.96%
+22.72%
78.41
46.21DLTR
Dollar Tree
45.03
-0.07
-0.16%
+11.02%
56.81
37.12DTV
Directv
50.08
+0.84
+1.71%
-0.16%
55.17
42.87EBAY
Ebay Inc.
53.13
+0.15
+0.28%
+4.18%
57.26
35.23EQIX
Equinix
217.08
+1.01
+0.47%
+5.28%
231.26
134.62ESRX
Express Scripts
58.81
+0.12
+0.20%
+8.91%
66.06
49.79EXPD
Expeditors Internat
38.69
-0.09
-0.23%
-2.17%
47.48
34.20EXPE
Expedia
64.72
+0.40
+0.62%
+5.34%
68.09
30.97FAST
Fastenal Company
51.54
+0.44
+0.86%
+10.48%
55.05
37.61FB
Facebook Inc
27.96
-0.62
-2.17%
+5.03%
45.00
17.55FFIV
F5 Networks
94.01
-0.22
-0.23%
-3.23%
139.46
81.07FISV
Fiserv
84.71
+0.64
+0.76%
+7.19%
84.98
64.48FOSL
Fossil
103.42
-0.19
-0.18%
+11.08%
139.20
62.77GILD
Gilead Sciences
45.43
+0.48
+1.07%
+23.70%
45.58
22.40GOLD
Randgold Resources
80.94
-1.36
-1.65%
-18.42%
127.27
72.91GOOG
Google Inc.
831.52
-1.08
-0.13%
+17.55%
844.00
556.52GRMN
Garmin Ltd
35.61
+0.59
+1.68%
-12.61%
50.67
33.66HSIC
Henry Schein
90.32
+1.02
+1.14%
+12.31%
91.11
71.72INTC
Intel Corp.
21.58
-0.31
-1.42%
+4.66%
29.27
19.23INTU
Intuit Inc.
67.75
-0.18
-0.26%
+13.90%
68.41
53.38ISRG
Intuitive Surgical
514.63
+1.45
+0.28%
+4.95%
594.89
467.26KLAC
Kla-Tencor Corp.
55.16
+0.12
+0.22%
+15.49%
57.97
43.21LBTYA
Liberty Global
71.74
+0.76
+1.07%
+13.95%
71.80
44.87LIFE
Life Technologies C
60.68
-0.20
-0.33%
+23.76%
65.84
39.73LLTC
Linear Technology C
38.42
+0.06
+0.16%
+12.01%
38.90
28.28LMCA
Liberty Media Corp.
110.24
-0.50
-0.45%
0%
113.56
101.00MAT
Mattel
41.43
+0.17
+0.41%
+13.13%
41.64
30.15MCHP
Microchip Technolog
36.85
+0.09
+0.24%
+13.07%
37.63
28.92MDLZ
Kraft Foods Inc.
28.58
+0.03
+0.11%
+12.30%
42.54
24.50MNST
Monster Beverage Co
47.34
-0.41
-0.86%
-10.41%
83.96
39.99MSFT
Microsoft Corp.
28.00
-0.14
-0.50%
+4.83%
32.95
26.26MU
Micron Technology
9.20
+0.26
+2.91%
+45.11%
9.24
5.16MXIM
Maxim Integrated Pr
31.82
-0.07
-0.22%
+8.23%
33.07
23.55MYL
Mylan Inc.
30.73
-0.06
-0.19%
+11.95%
31.00
20.21NTAP
Netapp
34.21
-0.07
-0.20%
+1.97%
46.80
26.26NUAN
Nuance Communicatio
19.22
+0.20
+1.05%
-13.89%
26.85
18.00NVDA
Nvidia Corp.
12.82
+0.06
+0.47%
+4.57%
15.49
11.15NWSA
News Corp.
30.57
+0.62
+2.07%
+19.84%
30.76
18.32ORCL
Oracle Corp.
35.71
-0.23
-0.64%
+7.17%
36.31
25.33ORLY
O'Reilly Automotive
104.70
+0.32
+0.31%
+17.09%
107.13
75.61PAYX
Paychex
33.99
-0.07
-0.21%
+9.29%
34.70
29.12PCAR
Paccar Inc.
50.46
+1.06
+2.15%
+11.61%
50.46
35.21PCLN
Priceline.Com Inc.
720.92
+1.89
+0.26%
+16.20%
774.96
553.42PRGO
Perrigo Company
115.69
+0.25
+0.22%
+11.21%
120.78
96.52QCOM
Qualcomm Inc.
66.65
-0.14
-0.21%
+7.74%
68.87
53.09REGN
Regeneron Pharmaceu
172.97
+1.03
+0.60%
+1.11%
188.95
103.63ROST
Ross Stores
56.20
+0.97
+1.76%
+3.90%
70.82
52.01SBAC
SBA Communications
73.32
+0.18
+0.25%
+3.30%
74.04
47.60SBUX
Starbucks Corp.
58.67
+0.42
+0.72%
+9.40%
62.00
43.04SHLD
Sears Holdings Corp
49.68
+0.79
+1.62%
+20.12%
85.90
38.40SIAL
Sigma-Aldrich Corp.
78.83
+0.54
+0.69%
+7.14%
79.09
66.52SIRI
Sirius Xm Radio Inc
3.21
0
0%
+11.07%
3.25
1.78SNDK
Sandisk Corp.
51.85
+0.50
+0.97%
+19.20%
52.58
30.99SPLS
Staples
12.96
+0.20
+1.57%
+13.68%
16.93
10.57SRCL
Stericycle
98.49
+1.13
+1.16%
+5.59%
99.06
81.16STRZA
Starz Series A Libe
20.42
+0.41
+2.05%
+40.82%
20.53
9.90STX
Seagate Technology.
32.50
+0.28
+0.87%
+6.84%
37.94
21.62SYMC
Symantec Corp.
24.57
-0.10
-0.41%
+30.55%
24.91
13.06TXN
Texas Instruments I
35.29
+0.09
+0.26%
+14.24%
35.32
26.06VIAB
Viacom Inc Cl B
61.91
+1.06
+1.74%
+17.39%
62.10
44.85VMED
Virgin Media Inc.
47.70
+0.27
+0.57%
+29.80%
47.77
21.25VOD
Vodafone Group Plc
27.71
+0.74
+2.74%
+10.00%
30.07
24.42VRSK
Verisk Analytics
59.71
+0.34
+0.57%
+17.15%
60.29
43.41VRTX
Vertex Pharmaceutic
52.81
+2.64
+5.26%
+26.04%
66.10
35.26WDC
Western Digital Cor
47.66
+0.39
+0.83%
+12.17%
49.58
28.31WFM
Whole Foods Market
85.00
-1.03
-1.20%
-6.76%
101.86
80.80WYNN
Wynn Resorts Limite
117.35
+0.14
+0.12%
+4.32%
138.28
90.11XLNX
Xilinx
38.37
+0.13
+0.34%
+7.00%
39.43
30.25XRAY
Dentsply Internatio
42.74
+0.20
+0.47%
+7.90%
43.51
35.04YHOO
Yahoo! Inc.
22.90
+0.20
+0.88%
+15.08%
23.09
14.39