數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3239.17
-28.35
-0.87%
3268.63
3270.23
3230.57NASDAQ 100 指數
2797.07
-21.62
-0.77%
2819.78
2821.48
2789.76------------------------------------------------------------------------------------------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.
428.91
-13.75
-3.11%
-19.40%
705.07
419.00ADBE
Adobe Systems Incorpo
43.38
-0.13
-0.30%
+15.13%
43.78
29.52ADI
Analog Devices
45.41
-1.08
-2.32%
+7.96%
47.27
34.25ADP
Automatic Data Proces
64.68
-0.35
-0.53%
+13.62%
65.18
50.89ADSK
Autodesk
39.93
-1.32
-3.20%
+12.96%
42.69
27.70AKAM
Akamai Technologies
34.90
-0.42
-1.19%
-14.69%
42.53
25.90ALTR
Altera Corp.
34.75
-0.71
-2.00%
+1.05%
40.14
29.59ALXN
Alexion Pharmaceutica
95.60
+3.46
+3.76%
+1.98%
119.54
81.28AMAT
Applied Materials
13.36
-0.12
-0.89%
+16.78%
13.99
9.95AMGN
Amgen Inc.
102.31
-0.20
-0.20%
+18.69%
103.90
65.37AMZN
Amazon.Com
261.61
-4.88
-1.83%
+4.28%
284.72
183.65ATVI
Activision Blizzard I
14.44
-0.13
-0.89%
+35.97%
15.08
10.45AVGO
Avago Technologies
35.34
-0.56
-1.56%
+11.66%
39.22
29.70BBBY
Bed Bath & Beyond Inc
63.82
-0.60
-0.93%
+14.15%
75.84
54.33BIDU
Baidu
87.05
-0.65
-0.74%
-13.20%
152.85
83.31BIIB
Biogen Idec Inc
192.77
+0.15
+0.08%
+31.70%
196.78
124.23BMC
Bmc Software
46.02
-0.31
-0.67%
+16.15%
47.98
35.48BRCM
Broadcom Corp.
34.22
-0.46
-1.33%
+3.04%
39.38
28.60CA
CA Inc.
24.85
-0.33
-1.31%
+13.06%
27.89
21.48CELG
Celgene Corp.
117.04
+1.13
+0.97%
+49.15%
117.94
58.53CERN
Cerner Corp.
94.23
-0.51
-0.54%
+21.57%
94.97
67.64CHKP
Check Point Software
46.22
-0.77
-1.64%
-2.98%
65.00
40.60CHRW
C.H. Robinson Worldwi
58.60
-0.86
-1.45%
-7.31%
67.93
50.81CMCSA
Comcast Corp.
41.38
-0.60
-1.43%
+10.76%
42.06
28.09COST
Costco Wholesale Corp 105.81
-0.30
-0.28%
+7.17%
107.06
81.98CSCO
Cisco Systems
20.83
-0.07
-0.33%
+6.01%
21.98
14.96CTRX
Catamaran Corp
53.28
+0.25
+0.47%
+13.12%
57.40
35.98CTSH
Cognizant Technology
76.74
+0.12
+0.16%
+3.87%
81.08
53.92CTXS
Citrix Systems
71.43
-0.72
-1.00%
+8.85%
87.99
56.57DELL
Dell Inc.
14.30
-0.03
-0.21%
+41.03%
16.85
8.69DISCA
Discovery Communicati
77.98
-0.76
-0.97%
+22.84%
80.34
48.00DLTR
Dollar Tree
47.60
-0.83
-1.71%
+17.36%
56.81
37.12DTV
Directv
56.74
+0.15
+0.27%
+13.12%
57.64
42.87EBAY
Ebay Inc.
55.71
+1.49
+2.75%
+9.24%
57.26
35.31EQIX
Equinix
214.93
-1.38
-0.64%
+4.23%
231.26
146.48ESRX
Express Scripts
57.80
+0.18
+0.31%
+7.04%
66.06
49.79EXPD
Expeditors Internatio
35.37
-0.36
-1.01%
-10.57%
47.48
34.20EXPE
Expedia
60.50
+0.49
+0.82%
-1.53%
68.09
30.97FAST
Fastenal Company
49.78
-1.55
-3.02%
+6.71%
54.80
37.61FB
Facebook Inc
25.53
-0.05
-0.20%
-4.09%
45.00
17.55FFIV
F5 Networks
87.91
-1.17
-1.31%
-9.51%
139.46
81.07FISV
Fiserv
87.01
-0.85
-0.97%
+10.10%
87.99
64.48FOSL
Fossil
93.83
-2.77
-2.87%
+0.78%
139.20
62.77GILD
Gilead Sciences
47.98
-0.96
-1.96%
+30.65%
49.48
22.67GOLD
Randgold Resources Li
85.05
-0.93
-1.08%
-14.27%
127.27
72.91GOOG
Google Inc.
801.19
+7.00
+0.88%
+13.26%
844.00
556.52GRMN
Garmin Ltd
32.60
-0.45
-1.36%
-20.00%
50.67
32.58HSIC
Henry Schein
91.93
-0.62
-0.67%
+14.31%
92.66
71.97INTC
Intel Corp.
21.43
-0.40
-1.83%
+3.93%
29.27
19.23INTU
Intuit Inc.
65.10
-0.56
-0.85%
+9.45%
68.41
53.38ISRG
Intuitive Surgical
484.58
-6.61
-1.35%
-1.18%
594.89
455.18KLAC
Kla-Tencor Corp.
51.57
-1.17
-2.22%
+7.98%
57.97
43.21LBTYA
Liberty Global
73.66
+0.28
+0.38%
+16.99%
74.61
44.87LIFE
Life Technologies Cor
64.57
-0.06
-0.09%
+31.69%
65.84
39.73LLTC
Linear Technology Cor
37.01
-1.36
-3.54%
+7.90%
38.90
28.28LMCA
Liberty Media Corp. S 110.77
-0.86
-0.77%
0%
113.56
101.00MAT
Mattel
43.55
-0.22
-0.50%
+18.92%
43.99
30.15MCHP
Microchip Technology
36.27
-0.50
-1.36%
+11.29%
37.63
28.92MDLZ
Mondelez Internationa
30.68
+0.07
+0.23%
+20.55%
42.54
24.50MNST
Monster Beverage Corp
47.66
-0.08
-0.17%
-9.80%
83.96
39.99MSFT
Microsoft Corp.
28.61
+0.01
+0.03%
+7.11%
32.89
26.26MU
Micron Technology
9.38
-0.60
-6.01%
+47.95%
10.27
5.16MXIM
Maxim Integrated Prod
31.98
-0.66
-2.02%
+8.78%
33.67
23.55MYL
Mylan Inc.
28.70
-0.25
-0.86%
+4.55%
31.22
20.21NTAP
Netapp
34.06
-0.10
-0.29%
+1.52%
46.80
26.26NUAN
Nuance Communications
20.18
0
0%
-9.59%
26.85
18.00NVDA
Nvidia Corp.
12.41
-0.42
-3.27%
+1.22%
15.49
11.15NWSA
News Corp.
30.34
-0.17
-0.56%
+18.93%
30.85
18.32ORCL
Oracle Corp.
32.41
+0.08
+0.25%
-2.73%
36.43
25.33ORLY
O'Reilly Automotive
102.70
+0.26
+0.25%
+14.85%
107.13
75.61PAYX
Paychex
35.33
+0.27
+0.77%
+13.60%
35.50
29.12PCAR
Paccar Inc.
49.91
-0.65
-1.29%
+10.40%
51.38
35.21PCLN
Priceline.Com Inc.
695.76
+7.60
+1.10%
+12.15%
774.96
553.42PRGO
Perrigo Company
118.87
+0.13
+0.11%
+14.27%
120.78
96.52QCOM
Qualcomm Inc.
66.00
-0.94
-1.40%
+6.69%
68.83
53.09REGN
Regeneron Pharmaceuti 178.51
+2.11
+1.20%
+4.35%
188.95
107.31ROST
Ross Stores
59.83
-0.79
-1.30%
+10.61%
70.82
52.01SBAC
SBA Communications Co
72.10
+0.10
+0.14%
+1.58%
74.04
49.37SBUX
Starbucks Corp.
56.87
-0.08
-0.14%
+6.04%
62.00
43.04SHLD
Sears Holdings Corp.
50.60
+0.63
+1.26%
+22.34%
70.00
38.40SIAL
Sigma-Aldrich Corp.
76.82
-0.83
-1.07%
+4.40%
79.32
66.52SIRI
Sirius Xm Radio Inc.
3.08
0
0%
+6.57%
3.25
1.78SNDK
Sandisk Corp.
54.55
-0.41
-0.75%
+25.40%
56.49
30.99SPLS
Staples
13.17
-0.25
-1.86%
+15.53%
16.64
10.57SRCL
Stericycle
104.76
-1.42
-1.34%
+12.31%
106.70
81.16STRZA
Starz Series A Libert
21.51
-0.64
-2.89%
+48.33%
22.30
9.90STX
Seagate Technology.
36.72
+0.16
+0.44%
+20.71%
37.94
21.62SYMC
Symantec Corp.
24.46
-0.22
-0.89%
+29.97%
24.91
13.06TXN
Texas Instruments Inc
35.01
-0.47
-1.32%
+13.34%
35.73
26.06VIAB
Viacom Inc Cl B
61.72
+0.24
+0.39%
+17.03%
64.71
44.85VMED
Virgin Media Inc.
49.24
+0.27
+0.55%
+33.99%
49.40
21.25VOD
Vodafone Group Plc
28.34
-0.06
-0.21%
+12.50%
30.07
24.42VRSK
Verisk Analytics
61.14
-0.48
-0.78%
+19.95%
61.88
45.04VRTX
Vertex Pharmaceutical
54.00
-0.97
-1.76%
+28.88%
66.10
35.26WDC
Western Digital Corp.
50.40
+0.11
+0.22%
+18.62%
51.00
28.31WFM
Whole Foods Market
85.34
-1.41
-1.63%
-6.38%
101.86
80.81WYNN
Wynn Resorts Limited
123.19
-1.97
-1.57%
+9.51%
138.28
90.11XLNX
Xilinx
37.65
-0.52
-1.36%
+4.99%
39.43
30.25XRAY
Dentsply Internationa
42.11
-0.33
-0.78%
+6.31%
43.63
35.04YHOO
Yahoo! Inc.
23.50
-0.03
-0.13%
+18.09%
23.88
14.59