數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3218.60
-36.26
-1.11%
3257.38
3260.16
3210.39NASDAQ 100 指數
2795.04
-25.59
-0.91%
2821.97
2825.28
2787.27------------------------------------------------------------------------------------------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.
431.99
+2.20
+0.51%
-18.82%
705.07
419.00ADBE
Adobe Systems Incorp
43.70
-0.15
-0.34%
+15.98%
43.89
29.52ADI
Analog Devices
44.06
-1.14
-2.52%
+4.76%
47.27
34.25ADP
Automatic Data Proce
64.75
-0.53
-0.81%
+13.74%
65.68
50.89ADSK
Autodesk
38.54
-1.03
-2.60%
+9.02%
42.69
27.70AKAM
Akamai Technologies
34.78
-0.06
-0.17%
-14.98%
42.53
25.90ALTR
Altera Corp.
33.15
-1.03
-3.01%
-3.61%
39.86
29.59ALXN
Alexion Pharmaceutic
97.27
-1.76
-1.78%
+3.77%
119.54
81.28AMAT
Applied Materials
13.15
-0.09
-0.68%
+14.95%
13.99
9.95AMGN
Amgen Inc.
104.81
-1.59
-1.49%
+21.59%
106.79
65.37AMZN
Amazon.Com
259.03
-4.29
-1.63%
+3.25%
284.72
183.65ATVI
Activision Blizzard
14.53
-0.20
-1.36%
+36.82%
15.08
10.45AVGO
Avago Technologies
34.31
-0.57
-1.63%
+8.40%
39.01
29.70BBBY
Bed Bath & Beyond In
63.96
-0.81
-1.25%
+14.40%
75.84
54.33BIDU
Baidu
85.96
-2.16
-2.45%
-14.29%
152.85
83.31BIIB
Biogen Idec Inc
195.74
-2.45
-1.24%
+33.73%
199.54
124.23BMC
Bmc Software
45.44
-0.62
-1.35%
+14.69%
47.98
35.48BRCM
Broadcom Corp.
33.24
-0.79
-2.32%
+0.09%
39.23
28.60CA
CA Inc.
24.54
-0.21
-0.85%
+11.65%
27.86
21.48CELG
Celgene Corp.
115.55
-2.24
-1.90%
+47.25%
118.78
58.53CERN
Cerner Corp.
92.84
-1.98
-2.09%
+19.78%
95.13
67.64CHKP
Check Point Software
45.26
-0.44
-0.96%
-5.00%
65.00
40.60CHRW
C.H. Robinson Worldw
58.14
-0.50
-0.85%
-8.04%
67.93
50.81CMCSA
Comcast Corp.
41.82
-0.48
-1.13%
+11.94%
42.61
28.09COST
Costco Wholesale Cor
106.36
-1.32
-1.23%
+7.73%
107.75
81.98CSCO
Cisco Systems
21.20
-0.02
-0.09%
+7.89%
21.98
14.96CTRX
Catamaran Corp
53.16
-1.22
-2.24%
+12.87%
57.40
36.41CTSH
Cognizant Technology
74.92
-1.44
-1.89%
+1.41%
81.08
53.92CTXS
Citrix Systems
70.45
-1.06
-1.48%
+7.36%
87.99
56.57DELL
Dell Inc.
14.23
-0.03
-0.21%
+40.34%
16.85
8.69DISCA
Discovery Communicat
78.04
-0.65
-0.83%
+22.94%
80.34
48.00DLTR
Dollar Tree
47.26
-0.06
-0.13%
+16.52%
56.81
37.12DTV
Directv
56.09
-0.38
-0.67%
+11.82%
57.78
42.87EBAY
Ebay Inc.
55.50
-0.66
-1.18%
+8.82%
57.26
35.31EQIX
Equinix
208.34
-4.65
-2.18%
+1.04%
231.26
146.48ESRX
Express Scripts
57.61
-0.85
-1.45%
+6.69%
66.06
49.79EXPD
Expeditors Internati
35.62
+0.32
+0.91%
-9.94%
47.48
34.20EXPE
Expedia
60.80
-1.07
-1.73%
-1.04%
68.09
30.97FAST
Fastenal Company
48.52
-1.24
-2.49%
+4.01%
54.80
37.61FB
Facebook Inc
26.25
+0.83
+3.27%
-1.39%
45.00
17.55FFIV
F5 Networks
90.52
+0.69
+0.77%
-6.82%
139.46
81.07FISV
Fiserv
85.83
-1.22
-1.40%
+8.60%
87.99
64.48FOSL
Fossil
91.42
-2.07
-2.21%
-1.80%
139.20
62.77GILD
Gilead Sciences
47.63
-0.57
-1.18%
+29.69%
49.48
22.67GOLD
Randgold Resources L
79.61
-3.33
-4.01%
-19.76%
127.27
72.91GOOG
Google Inc.
806.20
-6.84
-0.84%
+13.97%
844.00
556.52GRMN
Garmin Ltd
33.43
-0.82
-2.39%
-17.96%
50.67
32.58HSIC
Henry Schein
91.04
-1.04
-1.13%
+13.21%
92.90
71.97INTC
Intel Corp.
21.05
-0.40
-1.86%
+2.09%
29.27
19.23INTU
Intuit Inc.
64.59
-0.79
-1.21%
+8.59%
68.41
53.38ISRG
Intuitive Surgical
498.49
+7.69
+1.57%
+1.66%
594.89
455.18KLAC
Kla-Tencor Corp.
51.30
-0.10
-0.19%
+7.41%
57.97
43.21LBTYA
Liberty Global
74.42
-0.89
-1.18%
+18.20%
75.63
44.87LIFE
Life Technologies Co
65.33
-0.42
-0.64%
+33.24%
66.36
39.73LLTC
Linear Technology Co
35.72
-1.12
-3.04%
+4.14%
38.90
28.28LMCA
Liberty Media Corp.
110.59
-0.04
-0.04%
0%
113.56
101.00MAT
Mattel
42.99
-1.03
-2.34%
+17.39%
44.25
30.15MCHP
Microchip Technology
35.37
-0.72
-2.00%
+8.53%
37.63
28.92MDLZ
Mondelez Internation
30.29
-0.51
-1.66%
+19.02%
42.54
24.50MNST
Monster Beverage Cor
48.28
-0.33
-0.68%
-8.63%
83.96
39.99MSFT
Microsoft Corp.
28.56
-0.24
-0.83%
+6.93%
32.89
26.26MU
Micron Technology
9.10
-0.20
-2.15%
+43.53%
10.27
5.16MXIM
Maxim Integrated Pro
31.19
-0.41
-1.30%
+6.09%
33.67
23.55MYL
Mylan Inc.
28.51
-0.09
-0.31%
+3.86%
31.22
20.21NTAP
Netapp
34.44
-0.26
-0.75%
+2.65%
46.80
26.26NUAN
Nuance Communication
21.06
-0.27
-1.27%
-5.65%
26.85
18.00NVDA
Nvidia Corp.
12.13
-0.14
-1.14%
-1.06%
15.49
11.15NWSA
News Corp.
30.74
-0.29
-0.93%
+20.50%
31.13
18.32ORCL
Oracle Corp.
32.40
-0.34
-1.04%
-2.76%
36.43
25.33ORLY
O'Reilly Automotive
103.48
-0.90
-0.86%
+15.72%
107.13
75.61PAYX
Paychex
35.46
-0.41
-1.14%
+14.02%
35.95
29.12PCAR
Paccar Inc.
48.62
-1.61
-3.21%
+7.54%
51.38
35.21PCLN
Priceline.Com Inc.
698.72
-7.19
-1.02%
+12.63%
774.96
553.42PRGO
Perrigo Company
118.50
-1.24
-1.04%
+13.91%
120.94
96.52QCOM
Qualcomm Inc.
65.97
-0.28
-0.42%
+6.64%
68.83
53.09REGN
Regeneron Pharmaceut
182.69
-2.31
-1.25%
+6.79%
189.90
107.31ROST
Ross Stores
59.26
-0.15
-0.25%
+9.56%
70.82
52.01SBAC
SBA Communications C
72.09
-0.49
-0.68%
+1.56%
74.04
49.37SBUX
Starbucks Corp.
57.70
-0.56
-0.96%
+7.59%
62.00
43.04SHLD
Sears Holdings Corp.
49.53
-1.05
-2.08%
+19.75%
69.29
38.40SIAL
Sigma-Aldrich Corp.
76.37
-0.40
-0.52%
+3.79%
79.32
66.52SIRI
Sirius Xm Radio Inc.
3.07
-0.01
-0.32%
+6.23%
3.25
1.78SNDK
Sandisk Corp.
53.65
-0.77
-1.41%
+23.33%
56.49
30.99SPLS
Staples
13.07
0
0%
+14.65%
16.59
10.57SRCL
Stericycle
104.95
-0.38
-0.36%
+12.51%
106.70
81.16STRZA
Starz Series A Liber
20.55
-0.54
-2.56%
+41.71%
22.30
9.90STX
Seagate Technology.
36.06
-0.22
-0.61%
+18.54%
37.94
21.62SYMC
Symantec Corp.
24.45
-0.21
-0.85%
+29.91%
24.91
13.06TXN
Texas Instruments In
34.15
-0.61
-1.75%
+10.55%
35.73
26.06VIAB
Viacom Inc Cl B
62.13
+0.42
+0.68%
+17.80%
64.71
44.85VMED
Virgin Media Inc.
49.51
-0.30
-0.60%
+34.72%
50.06
21.25VOD
Vodafone Group Plc
28.08
-1.33
-4.52%
+11.47%
30.07
24.42VRSK
Verisk Analytics
60.47
-0.61
-1.00%
+18.64%
61.88
45.04VRTX
Vertex Pharmaceutica
52.63
-1.30
-2.41%
+25.61%
66.10
35.26WDC
Western Digital Corp
50.60
+0.53
+1.06%
+19.09%
51.44
28.31WFM
Whole Foods Market
83.23
-1.28
-1.51%
-8.70%
101.86
80.81WYNN
Wynn Resorts Limited
120.40
-2.86
-2.32%
+7.03%
138.28
90.11XLNX
Xilinx
36.21
-1.07
-2.87%
+0.98%
39.43
30.25XRAY
Dentsply Internation
40.87
-0.75
-1.80%
+3.18%
43.63
35.04YHOO
Yahoo! Inc.
23.38
-0.40
-1.68%
+17.49%
23.90
14.59