數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3203.86
-21.12
-0.66%
3174.00
3206.21
3168.88NASDAQ 100 指數
2771.75
-23.17
-0.83%
2749.64
2774.54
2744.26------------------------------------------------------------------------------------------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.
423.20
-4.52
-1.06%
-20.48%
705.07
419.00ADBE
Adobe Systems Incor
43.38
-0.83
-1.88%
+15.13%
44.25
29.52ADI
Analog Devices
43.61
-0.13
-0.30%
+3.69%
47.27
34.25ADP
Automatic Data Proc
63.77
-0.95
-1.47%
+12.01%
65.68
50.89ADSK
Autodesk
38.35
-0.13
-0.34%
+8.49%
42.00
27.70AKAM
Akamai Technologies
34.18
+0.12
+0.35%
-16.45%
42.53
25.90ALTR
Altera Corp.
33.15
-0.65
-1.92%
-3.61%
39.26
29.59ALXN
Alexion Pharmaceuti
99.20
+0.30
+0.30%
+5.82%
119.54
81.28AMAT
Applied Materials
13.20
-0.02
-0.15%
+15.38%
13.99
9.95AMGN
Amgen Inc.
104.04
-1.84
-1.74%
+20.70%
106.79
65.37AMZN
Amazon.Com
255.48
-3.60
-1.39%
+1.84%
284.72
183.65ATVI
Activision Blizzard
14.43
-0.09
-0.62%
+35.88%
15.08
10.45AVGO
Avago Technologies
34.33
-0.27
-0.78%
+8.47%
38.45
29.70BBBY
Bed Bath & Beyond I
63.76
-0.91
-1.41%
+14.04%
75.84
54.33BIDU
Baidu
83.59
-1.57
-1.84%
-16.65%
152.85
82.98BIIB
Biogen Idec Inc
193.31
-2.37
-1.21%
+32.07%
199.54
124.23BMC
Bmc Software
45.11
-0.03
-0.07%
+13.86%
47.98
35.48BRCM
Broadcom Corp.
33.08
-0.32
-0.96%
-0.39%
37.90
28.60CA
CA Inc.
24.60
-0.18
-0.73%
+11.92%
27.58
21.48CELG
Celgene Corp.
116.43
+0.48
+0.41%
+48.38%
118.78
58.53CERN
Cerner Corp.
92.13
-0.04
-0.04%
+18.86%
95.13
67.64CHKP
Check Point Softwar
46.27
+0.64
+1.40%
-2.88%
65.00
40.60CHRW
C.H. Robinson World
58.98
+0.48
+0.82%
-6.71%
67.93
50.81CMCSA
Comcast Corp.
41.56
-0.56
-1.33%
+11.24%
42.61
28.09COST
Costco Wholesale Co
105.80
-0.56
-0.53%
+7.16%
107.75
81.98CSCO
Cisco Systems
20.61
-0.43
-2.04%
+4.89%
21.98
14.96CTRX
Catamaran Corp
52.85
-0.39
-0.73%
+12.21%
57.40
37.86CTSH
Cognizant Technolog
73.66
-0.82
-1.10%
-0.30%
81.08
53.92CTXS
Citrix Systems
68.90
-0.83
-1.19%
+5.00%
87.99
56.57DELL
Dell Inc.
14.22
-0.04
-0.28%
+40.24%
16.70
8.69DISCA
Discovery Communica
78.56
+0.88
+1.13%
+23.76%
80.34
48.00DLTR
Dollar Tree
46.97
-0.70
-1.47%
+15.80%
56.81
37.12DTV
Directv
55.40
-0.22
-0.40%
+10.45%
57.78
42.87EBAY
Ebay Inc.
55.52
-0.27
-0.48%
+8.86%
57.26
35.31EQIX
Equinix
214.03
+3.30
+1.57%
+3.80%
231.26
146.48ESRX
Express Scripts
57.00
-0.44
-0.77%
+5.56%
66.06
49.79EXPD
Expeditors Internat
36.21
+0.13
+0.36%
-8.45%
47.48
34.20EXPE
Expedia
61.62
+0.44
+0.72%
+0.29%
68.09
30.97FAST
Fastenal Company
49.19
-0.16
-0.32%
+5.44%
53.41
37.61FB
Facebook Inc
27.39
+0.32
+1.18%
+2.89%
45.00
17.55FFIV
F5 Networks
73.21
-17.21
-19.03%
-24.64%
139.20
71.95FISV
Fiserv
84.84
-1.40
-1.62%
+7.35%
87.99
64.48FOSL
Fossil
93.05
+0.24
+0.26%
-0.05%
139.20
62.77GILD
Gilead Sciences
47.37
-0.37
-0.78%
+28.99%
49.48
22.67GOLD
Randgold Resources
81.09
+0.77
+0.96%
-18.26%
127.27
72.91GOOG
Google Inc.
783.05
-12.02
-1.51%
+10.70%
844.00
556.52GRMN
Garmin Ltd
33.59
+0.16
+0.48%
-17.57%
50.67
32.58HSIC
Henry Schein
90.44
-0.95
-1.04%
+12.46%
92.90
71.97INTC
Intel Corp.
20.94
-0.20
-0.95%
+1.55%
29.27
19.23INTU
Intuit Inc.
64.46
-0.25
-0.39%
+8.37%
68.41
53.38ISRG
Intuitive Surgical
489.97
-6.67
-1.34%
-0.08%
594.89
455.18KLAC
Kla-Tencor Corp.
51.73
+0.19
+0.37%
+8.31%
57.97
43.21LBTYA
Liberty Global
73.98
-0.47
-0.63%
+17.50%
75.63
44.87LIFE
Life Technologies C
65.20
-0.38
-0.58%
+32.98%
66.36
39.73LLTC
Linear Technology C
35.64
-0.05
-0.14%
+3.91%
38.90
28.28LMCA
Liberty Media Corp.
109.01
+0.11
+0.10%
0%
113.56
101.00MAT
Mattel
42.64
-0.64
-1.48%
+16.44%
44.25
30.15MCHP
Microchip Technolog
35.54
-0.12
-0.34%
+9.05%
37.63
28.92MDLZ
Mondelez Internatio
30.03
-0.24
-0.79%
+18.00%
42.54
24.50MNST
Monster Beverage Co
49.68
-0.60
-1.19%
-5.98%
83.96
39.99MSFT
Microsoft Corp.
28.70
+0.11
+0.38%
+7.45%
32.89
26.26MU
Micron Technology
9.31
0
0%
+46.85%
10.27
5.16MXIM
Maxim Integrated Pr
31.25
-0.18
-0.57%
+6.29%
33.67
23.55MYL
Mylan Inc.
28.63
-0.01
-0.03%
+4.30%
31.22
20.21NTAP
Netapp
34.00
-0.57
-1.65%
+1.34%
45.22
26.26NUAN
Nuance Communicatio
20.52
-0.29
-1.39%
-8.06%
26.24
18.00NVDA
Nvidia Corp.
12.46
+0.22
+1.80%
+1.63%
15.22
11.15NWSA
News Corp.
30.64
+0.23
+0.76%
+20.11%
31.13
18.32ORCL
Oracle Corp.
32.03
-0.34
-1.05%
-3.87%
36.43
25.33ORLY
O'Reilly Automotive
103.05
-0.72
-0.69%
+15.24%
107.13
75.61PAYX
Paychex
34.89
-0.72
-2.02%
+12.19%
35.95
29.12PCAR
Paccar Inc.
48.19
-0.20
-0.41%
+6.59%
51.38
35.21PCLN
Priceline.Com Inc.
693.31
-8.04
-1.15%
+11.75%
774.96
553.42PRGO
Perrigo Company
118.05
-0.46
-0.39%
+13.48%
120.94
96.52QCOM
Qualcomm Inc.
65.16
-0.65
-0.99%
+5.33%
68.57
53.09REGN
Regeneron Pharmaceu
185.41
+0.32
+0.17%
+8.38%
189.90
107.31ROST
Ross Stores
59.32
-0.76
-1.26%
+9.67%
70.82
52.01SBAC
SBA Communications
72.94
+0.45
+0.62%
+2.76%
74.04
49.37SBUX
Starbucks Corp.
57.80
-0.31
-0.53%
+7.78%
62.00
43.04SHLD
Sears Holdings Corp
49.42
-1.07
-2.12%
+19.49%
68.77
38.40SIAL
Sigma-Aldrich Corp.
75.94
-0.90
-1.17%
+3.21%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.01
+0.01
+0.33%
+4.15%
3.25
1.78SNDK
Sandisk Corp.
54.76
-0.02
-0.04%
+25.89%
56.49
30.99SPLS
Staples
13.10
-0.27
-2.02%
+14.91%
16.47
10.57SRCL
Stericycle
104.13
-1.03
-0.98%
+11.63%
106.70
81.16STRZA
Starz Series A Libe
21.20
+0.44
+2.12%
+46.19%
22.30
9.90STX
Seagate Technology.
35.51
-0.83
-2.28%
+16.73%
37.94
21.62SYMC
Symantec Corp.
24.29
-0.21
-0.86%
+29.06%
24.91
13.06TXN
Texas Instruments I
34.20
-0.29
-0.84%
+10.72%
35.73
26.06VIAB
Viacom Inc Cl B
63.05
+0.09
+0.14%
+19.55%
64.71
44.85VMED
Virgin Media Inc.
49.32
-0.14
-0.28%
+34.20%
50.06
21.25VOD
Vodafone Group Plc
28.14
-0.03
-0.11%
+11.71%
30.07
24.42VRSK
Verisk Analytics
58.90
-1.08
-1.80%
+15.56%
61.88
45.04VRTX
Vertex Pharmaceutic
53.23
+0.28
+0.53%
+27.04%
66.10
35.26WDC
Western Digital Cor
49.80
-0.98
-1.93%
+17.20%
51.44
28.31WFM
Whole Foods Market
83.02
-0.09
-0.11%
-8.93%
101.86
80.81WYNN
Wynn Resorts Limite
118.04
-0.76
-0.64%
+4.93%
138.28
90.11XLNX
Xilinx
36.36
-0.45
-1.22%
+1.39%
39.43
30.25XRAY
Dentsply Internatio
40.73
-0.50
-1.21%
+2.83%
43.63
35.04YHOO
Yahoo! Inc.
23.30
-0.22
-0.94%
+17.09%
23.90
14.59