數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3242.32
-10.55
-0.32%
3244.85
3249.78
3229.92NASDAQ 100 指數
2800.81
-11.05
-0.39%
2803.47
2809.53
2788.22------------------------------------------------------------------------------------------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.
428.43
-9.44
-2.16%
-19.49%
705.07
419.00ADBE
Adobe Systems Incorpo
41.40
-0.08
-0.19%
+9.87%
41.91
29.52ADI
Analog Devices
46.48
+0.04
+0.09%
+10.51%
47.27
34.25ADP
Automatic Data Proces
63.97
+0.10
+0.16%
+12.37%
63.98
50.89ADSK
Autodesk
40.30
-0.06
-0.15%
+14.00%
42.69
27.70AKAM
Akamai Technologies
34.77
-0.83
-2.33%
-15.01%
42.53
25.90ALTR
Altera Corp.
35.04
-0.05
-0.14%
+1.89%
40.14
29.59ALXN
Alexion Pharmaceutica
91.75
+0.08
+0.09%
-2.12%
119.54
81.28AMAT
Applied Materials
13.40
-0.12
-0.89%
+17.13%
13.99
9.95AMGN
Amgen Inc.
91.75
+0.31
+0.34%
+6.44%
94.29
65.37AMZN
Amazon.Com
274.13
+2.89
+1.07%
+9.27%
284.72
180.30ATVI
Activision Blizzard I
14.86
+0.04
+0.27%
+39.92%
15.01
10.45AVGO
Avago Technologies
35.45
+0.19
+0.54%
+12.01%
39.22
29.70BBBY
Bed Bath & Beyond Inc
61.32
+0.50
+0.82%
+9.68%
75.84
54.33BIDU
Baidu
87.75
-1.68
-1.88%
-12.50%
154.15
85.96BIIB
Biogen Idec Inc
176.05
+1.91
+1.10%
+20.28%
176.47
118.52BMC
Bmc Software
43.72
+0.32
+0.74%
+10.35%
45.70
35.48BRCM
Broadcom Corp.
34.77
+0.97
+2.87%
+4.70%
39.66
28.60CA
CA Inc.
25.22
+0.12
+0.48%
+14.74%
28.00
21.48CELG
Celgene Corp.
113.72
+1.80
+1.61%
+44.92%
113.88
58.53CERN
Cerner Corp.
93.07
+0.29
+0.31%
+20.07%
93.45
67.64CHKP
Check Point Software
50.91
-0.02
-0.04%
+6.86%
65.00
40.60CHRW
C.H. Robinson Worldwi
57.35
+0.35
+0.61%
-9.29%
67.93
50.81CMCSA
Comcast Corp.
40.72
-0.41
-1.00%
+8.99%
42.00
28.09COST
Costco Wholesale Corp 103.75
+1.31
+1.28%
+5.08%
105.97
81.98CSCO
Cisco Systems
21.70
-0.18
-0.82%
+10.43%
21.98
14.96CTRX
Catamaran Corp
53.90
-1.10
-2.00%
+14.44%
57.40
35.65CTSH
Cognizant Technology
79.01
-0.76
-0.96%
+6.95%
81.08
53.92CTXS
Citrix Systems
74.05
-0.60
-0.80%
+12.85%
87.99
56.57DELL
Dell Inc.
14.32
-0.05
-0.35%
+41.22%
17.46
8.69DISCA
Discovery Communicati
77.91
+0.11
+0.14%
+22.73%
78.41
46.21DLTR
Dollar Tree
44.64
-0.37
-0.82%
+10.06%
56.81
37.12DTV
Directv
51.28
+0.38
+0.75%
+2.23%
55.17
42.87EBAY
Ebay Inc.
52.96
+0.20
+0.38%
+3.84%
57.26
35.31EQIX
Equinix
215.86
-1.57
-0.72%
+4.68%
231.26
137.63ESRX
Express Scripts
59.42
+0.07
+0.12%
+10.04%
66.06
49.79EXPD
Expeditors Internatio
38.24
-0.40
-1.04%
-3.31%
47.48
34.20EXPE
Expedia
64.97
-0.01
-0.02%
+5.75%
68.09
30.97FAST
Fastenal Company
50.86
-0.46
-0.90%
+9.02%
55.05
37.61FB
Facebook Inc
27.83
-0.31
-1.10%
+4.55%
45.00
17.55FFIV
F5 Networks
93.46
-1.28
-1.35%
-3.80%
139.46
81.07FISV
Fiserv
84.70
+0.01
+0.01%
+7.17%
84.98
64.48FOSL
Fossil
103.72
-0.39
-0.37%
+11.41%
139.20
62.77GILD
Gilead Sciences
46.18
+0.24
+0.52%
+25.75%
46.37
22.67GOLD
Randgold Resources Li
82.67
+1.48
+1.82%
-16.67%
127.27
72.91GOOG
Google Inc.
827.61
-7.21
-0.86%
+17.00%
844.00
556.52GRMN
Garmin Ltd
35.70
-0.02
-0.06%
-12.39%
50.67
33.66HSIC
Henry Schein
90.03
+0.11
+0.12%
+11.95%
91.11
71.97INTC
Intel Corp.
21.64
-0.05
-0.23%
+4.95%
29.27
19.23INTU
Intuit Inc.
66.36
-0.20
-0.30%
+11.57%
68.41
53.38ISRG
Intuitive Surgical
512.92
-3.84
-0.74%
+4.60%
594.89
467.26KLAC
Kla-Tencor Corp.
54.64
-0.07
-0.13%
+14.41%
57.97
43.21LBTYA
Liberty Global
70.92
-0.85
-1.18%
+12.64%
71.83
44.87LIFE
Life Technologies Cor
62.88
+1.77
+2.90%
+28.25%
65.84
39.73LLTC
Linear Technology Cor
38.23
-0.06
-0.16%
+11.46%
38.90
28.28LMCA
Liberty Media Corp. S 110.70
+0.65
+0.59%
0%
113.56
101.00MAT
Mattel
41.61
-0.06
-0.14%
+13.63%
41.78
30.15MCHP
Microchip Technology
36.83
-0.12
-0.32%
+13.01%
37.63
28.92MDLZ
Kraft Foods Inc.
28.21
-0.22
-0.77%
+10.84%
42.54
24.50MNST
Monster Beverage Corp
46.19
-0.90
-1.91%
-12.59%
83.96
39.99MSFT
Microsoft Corp.
27.91
+0.04
+0.14%
+4.49%
32.95
26.26MU
Micron Technology
9.32
-0.03
-0.32%
+47.00%
9.45
5.16MXIM
Maxim Integrated Prod
32.41
+0.28
+0.87%
+10.24%
33.07
23.55MYL
Mylan Inc.
30.95
+0.18
+0.58%
+12.75%
31.02
20.21NTAP
Netapp
34.00
-0.68
-1.96%
+1.34%
46.80
26.26NUAN
Nuance Communications
19.21
-0.12
-0.62%
-13.93%
26.85
18.00NVDA
Nvidia Corp.
12.74
+0.05
+0.39%
+3.92%
15.49
11.15NWSA
News Corp.
30.47
-0.23
-0.73%
+19.42%
30.76
18.32ORCL
Oracle Corp.
35.43
-0.45
-1.25%
+6.33%
36.31
25.33ORLY
O'Reilly Automotive
103.87
-0.43
-0.41%
+16.16%
107.13
75.61PAYX
Paychex
33.89
-0.06
-0.18%
+8.97%
34.70
29.12PCAR
Paccar Inc.
50.20
-0.67
-1.32%
+11.04%
50.94
35.21PCLN
Priceline.Com Inc.
722.04
-3.03
-0.42%
+16.38%
774.96
553.42PRGO
Perrigo Company
117.60
+1.20
+1.03%
+13.04%
120.78
96.52QCOM
Qualcomm Inc.
67.04
+0.34
+0.51%
+8.37%
68.87
53.09REGN
Regeneron Pharmaceuti 172.19
+0.44
+0.26%
+0.65%
188.95
106.05ROST
Ross Stores
55.90
-0.28
-0.50%
+3.35%
70.82
52.01SBAC
SBA Communications Co
72.38
-0.68
-0.93%
+1.97%
74.04
48.97SBUX
Starbucks Corp.
58.28
-0.33
-0.56%
+8.67%
62.00
43.04SHLD
Sears Holdings Corp.
50.02
-1.09
-2.13%
+20.94%
85.90
38.40SIAL
Sigma-Aldrich Corp.
78.75
-0.13
-0.16%
+7.03%
79.09
66.52SIRI
Sirius Xm Radio Inc.
3.19
-0.01
-0.31%
+10.38%
3.25
1.78SNDK
Sandisk Corp.
53.76
+1.14
+2.17%
+23.59%
53.81
30.99SPLS
Staples
13.02
-0.11
-0.84%
+14.21%
16.93
10.57SRCL
Stericycle
98.65
-0.48
-0.48%
+5.76%
99.20
81.16STRZA
Starz Series A Libert
20.34
+0.01
+0.05%
+40.26%
20.56
9.90STX
Seagate Technology.
34.94
+1.61
+4.83%
+14.86%
37.94
21.62SYMC
Symantec Corp.
24.44
-0.03
-0.14%
+29.89%
24.91
13.06TXN
Texas Instruments Inc
35.62
+0.10
+0.28%
+15.31%
35.72
26.06VIAB
Viacom Inc Cl B
61.95
+0.10
+0.16%
+17.46%
62.16
44.85VMED
Virgin Media Inc.
47.30
-0.38
-0.80%
+28.71%
47.77
21.25VOD
Vodafone Group Plc
27.52
-0.16
-0.58%
+9.25%
30.07
24.42VRSK
Verisk Analytics
58.70
-1.14
-1.91%
+15.17%
60.29
44.17VRTX
Vertex Pharmaceutical
52.41
-0.14
-0.27%
+25.08%
66.10
35.26WDC
Western Digital Corp.
49.99
+1.98
+4.12%
+17.65%
50.00
28.31WFM
Whole Foods Market
85.79
-0.21
-0.24%
-5.89%
101.86
80.81WYNN
Wynn Resorts Limited
117.98
-0.17
-0.14%
+4.88%
138.28
90.11XLNX
Xilinx
38.51
+0.18
+0.47%
+7.39%
39.43
30.25XRAY
Dentsply Internationa
42.75
-0.11
-0.26%
+7.93%
43.63
35.04YHOO
Yahoo! Inc.
22.40
-0.20
-0.88%
+12.56%
23.09
14.39