數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3256.52
4.04
0.12%
3230.77
3258.26
3227.02NASDAQ 100 指數
2809.98
3.49
0.12%
2786.66
2811.79
2783.86------------------------------------------------------------------------------------------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.
452.08
-9.06
-1.96%
-15.05%
705.07
419.00ADBE
Adobe Systems Incor
42.66
-0.09
-0.21%
+13.22%
43.42
29.52ADI
Analog Devices
45.75
0
0%
+8.77%
47.27
34.25ADP
Automatic Data Proc
64.66
-0.13
-0.20%
+13.58%
65.05
50.89ADSK
Autodesk
40.92
+0.32
+0.79%
+15.76%
42.69
27.70AKAM
Akamai Technologies
35.16
+0.08
+0.23%
-14.06%
42.53
25.90ALTR
Altera Corp.
34.72
-0.42
-1.20%
+0.96%
40.14
29.59ALXN
Alexion Pharmaceuti
93.92
+2.55
+2.79%
+0.19%
119.54
81.28AMAT
Applied Materials
13.41
+0.01
+0.07%
+17.22%
13.99
9.95AMGN
Amgen Inc.
100.15
+1.49
+1.51%
+16.18%
100.32
65.37AMZN
Amazon.Com
265.30
+4.99
+1.92%
+5.75%
284.72
183.65ATVI
Activision Blizzard
14.48
+0.02
+0.14%
+36.35%
15.08
10.45AVGO
Avago Technologies
35.64
-0.15
-0.42%
+12.61%
39.22
29.70BBBY
Bed Bath & Beyond I
65.24
+0.58
+0.90%
+16.69%
75.84
54.33BIDU
Baidu
88.13
+2.06
+2.39%
-12.12%
154.15
83.31BIIB
Biogen Idec Inc
182.68
+5.59
+3.16%
+24.81%
184.17
121.84BMC
Bmc Software
45.73
-0.05
-0.11%
+15.42%
47.98
35.48BRCM
Broadcom Corp.
34.64
+0.18
+0.52%
+4.31%
39.66
28.60CA
CA Inc.
25.01
+0.03
+0.12%
+13.79%
28.00
21.48CELG
Celgene Corp.
113.24
+0.77
+0.68%
+44.31%
115.44
58.53CERN
Cerner Corp.
92.68
-0.54
-0.58%
+19.57%
93.93
67.64CHKP
Check Point Softwar
47.24
+0.74
+1.59%
-0.84%
65.00
40.60CHRW
C.H. Robinson World
59.15
+0.14
+0.24%
-6.44%
67.93
50.81CMCSA
Comcast Corp.
41.75
+0.28
+0.68%
+11.75%
42.00
28.09COST
Costco Wholesale Co
106.64
+0.67
+0.63%
+8.01%
106.77
81.98CSCO
Cisco Systems
20.83
-0.01
-0.05%
+6.01%
21.98
14.96CTRX
Catamaran Corp
52.66
-0.14
-0.27%
+11.80%
57.40
35.87CTSH
Cognizant Technolog
74.21
-0.41
-0.55%
+0.45%
81.08
53.92CTXS
Citrix Systems
71.40
+0.41
+0.58%
+8.81%
87.99
56.57DELL
Dell Inc.
14.34
-0.15
-1.04%
+41.42%
16.85
8.69DISCA
Discovery Communica
78.59
-0.94
-1.18%
+23.80%
80.34
48.00DLTR
Dollar Tree
47.86
-0.49
-1.01%
+18.00%
56.81
37.12DTV
Directv
57.24
+0.38
+0.67%
+14.11%
57.47
42.87EBAY
Ebay Inc.
52.07
-0.02
-0.04%
+2.10%
57.26
35.31EQIX
Equinix
213.51
+1.59
+0.75%
+3.55%
231.26
146.48ESRX
Express Scripts
58.06
-0.35
-0.60%
+7.52%
66.06
49.79EXPD
Expeditors Internat
35.73
-0.07
-0.20%
-9.66%
47.48
34.20EXPE
Expedia
60.90
-1.19
-1.92%
-0.88%
68.09
30.97FAST
Fastenal Company
50.54
+0.06
+0.13%
+8.35%
55.05
37.61FB
Facebook Inc
26.09
+0.89
+3.53%
-1.99%
45.00
17.55FFIV
F5 Networks
88.72
+1.15
+1.31%
-8.68%
139.46
81.07FISV
Fiserv
86.32
-0.20
-0.23%
+9.22%
86.78
64.48FOSL
Fossil
94.96
-0.50
-0.52%
+2.00%
139.20
62.77GILD
Gilead Sciences
47.72
+1.96
+4.28%
+29.94%
47.83
22.67GOLD
Randgold Resources
86.33
+1.76
+2.08%
-12.98%
127.27
72.91GOOG
Google Inc.
802.66
-9.76
-1.20%
+13.47%
844.00
556.52GRMN
Garmin Ltd
32.97
-0.32
-0.96%
-19.09%
50.67
32.82HSIC
Henry Schein
91.21
+0.07
+0.08%
+13.42%
91.70
71.97INTC
Intel Corp.
21.83
+0.07
+0.32%
+5.87%
29.27
19.23INTU
Intuit Inc.
65.47
-0.26
-0.40%
+10.07%
68.41
53.38ISRG
Intuitive Surgical
490.53
-6.72
-1.35%
+0.03%
594.89
455.18KLAC
Kla-Tencor Corp.
51.74
-0.31
-0.60%
+8.33%
57.97
43.21LBTYA
Liberty Global
72.35
+0.75
+1.04%
+14.91%
72.40
44.87LIFE
Life Technologies C
64.12
+0.08
+0.12%
+30.78%
65.84
39.73LLTC
Linear Technology C
37.95
+0.05
+0.13%
+10.64%
38.90
28.28LMCA
Liberty Media Corp.
110.56
+0.54
+0.49%
0%
113.56
101.00MAT
Mattel
43.35
-0.21
-0.48%
+18.38%
43.99
30.15MCHP
Microchip Technolog
36.50
-0.21
-0.57%
+12.00%
37.63
28.92MDLZ
Mondelez Internatio
30.35
+0.06
+0.20%
+19.25%
42.54
24.50MNST
Monster Beverage Co
48.01
-0.82
-1.68%
-9.14%
83.96
39.99MSFT
Microsoft Corp.
28.37
+0.21
+0.75%
+6.21%
32.89
26.26MU
Micron Technology
9.96
+0.04
+0.40%
+57.10%
10.27
5.16MXIM
Maxim Integrated Pr
32.15
-0.02
-0.06%
+9.35%
33.67
23.55MYL
Mylan Inc.
28.74
-0.28
-0.96%
+4.70%
31.22
20.21NTAP
Netapp
33.70
+0.39
+1.17%
+0.45%
46.80
26.26NUAN
Nuance Communicatio
20.11
+0.12
+0.60%
-9.90%
26.85
18.00NVDA
Nvidia Corp.
12.65
+0.15
+1.20%
+3.18%
15.49
11.15NWSA
News Corp.
30.23
-0.10
-0.33%
+18.50%
30.76
18.32ORCL
Oracle Corp.
31.95
+0.42
+1.33%
-4.11%
36.43
25.33ORLY
O'Reilly Automotive
102.75
-0.84
-0.81%
+14.91%
107.13
75.61PAYX
Paychex
34.76
-0.08
-0.23%
+11.77%
34.98
29.12PCAR
Paccar Inc.
50.13
-0.02
-0.04%
+10.88%
51.38
35.21PCLN
Priceline.Com Inc.
694.86
+0.27
+0.04%
+12.00%
774.96
553.42PRGO
Perrigo Company
117.17
-0.37
-0.31%
+12.63%
120.78
96.52QCOM
Qualcomm Inc.
66.68
+0.06
+0.09%
+7.79%
68.87
53.09REGN
Regeneron Pharmaceu
170.90
+1.19
+0.70%
-0.10%
188.95
107.31ROST
Ross Stores
60.05
+0.62
+1.04%
+11.02%
70.82
52.01SBAC
SBA Communications
72.29
+0.47
+0.65%
+1.85%
74.04
49.37SBUX
Starbucks Corp.
56.91
-0.14
-0.25%
+6.12%
62.00
43.04SHLD
Sears Holdings Corp
50.67
-0.22
-0.43%
+22.51%
75.64
38.40SIAL
Sigma-Aldrich Corp.
77.16
+0.59
+0.77%
+4.87%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.08
-0.01
-0.32%
+6.57%
3.25
1.78SNDK
Sandisk Corp.
54.98
-0.29
-0.52%
+26.39%
56.49
30.99SPLS
Staples
13.36
+0.05
+0.38%
+17.19%
16.90
10.57SRCL
Stericycle
104.75
+0.12
+0.11%
+12.30%
104.98
81.16STRZA
Starz Series A Libe
21.81
+0.19
+0.88%
+50.40%
21.92
9.90STX
Seagate Technology.
36.68
+0.80
+2.23%
+20.58%
37.94
21.62SYMC
Symantec Corp.
24.53
-0.04
-0.16%
+30.34%
24.91
13.06TXN
Texas Instruments I
35.08
-0.02
-0.06%
+13.56%
35.73
26.06VIAB
Viacom Inc Cl B
61.36
+0.02
+0.03%
+16.34%
64.71
44.85VMED
Virgin Media Inc.
48.47
+0.36
+0.76%
+31.90%
48.51
21.25VOD
Vodafone Group Plc
28.24
-0.40
-1.40%
+12.11%
30.07
24.42VRSK
Verisk Analytics
61.55
+0.17
+0.28%
+20.76%
61.72
45.04VRTX
Vertex Pharmaceutic
54.83
+0.49
+0.90%
+30.86%
66.10
35.26WDC
Western Digital Cor
50.14
+1.46
+3.00%
+18.00%
51.00
28.31WFM
Whole Foods Market
87.26
+0.39
+0.45%
-4.28%
101.86
80.81WYNN
Wynn Resorts Limite
124.13
-0.41
-0.33%
+10.35%
138.28
90.11XLNX
Xilinx
37.95
-0.25
-0.65%
+5.83%
39.43
30.25XRAY
Dentsply Internatio
41.76
-0.14
-0.33%
+5.43%
43.63
35.04YHOO
Yahoo! Inc.
23.59
0
0%
+18.54%
23.88
14.59