數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3300.16
2.90
0.09%
3289.59
3306.95
3287.74NASDAQ 100 指數
2859.07
-0.14
0.00%
2850.39
2863.66
2848.03------------------------------------------------------------------------------------------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.
434.33
-1.36
-0.31%
-18.39%
705.07
419.00ADBE
Adobe Systems Incor
45.21
+0.51
+1.14%
+19.98%
45.53
29.52ADI
Analog Devices
44.90
-0.20
-0.44%
+6.75%
47.27
34.25ADP
Automatic Data Proc
66.11
+0.45
+0.69%
+16.13%
66.21
50.89ADSK
Autodesk
39.01
-0.64
-1.61%
+10.35%
42.00
27.70AKAM
Akamai Technologies
35.79
-0.25
-0.69%
-12.52%
42.53
25.90ALTR
Altera Corp.
33.63
-0.08
-0.24%
-2.21%
39.26
29.59ALXN
Alexion Pharmaceuti
100.42
+0.37
+0.37%
+7.13%
119.54
81.28AMAT
Applied Materials
13.80
-0.01
-0.07%
+20.63%
13.99
9.95AMGN
Amgen Inc.
108.22
-0.03
-0.03%
+25.55%
109.36
65.37AMZN
Amazon.Com
269.85
+5.08
+1.92%
+7.57%
284.72
183.65ATVI
Activision Blizzard
14.69
-0.19
-1.28%
+38.32%
15.08
10.45AVGO
Avago Technologies
35.63
+0.25
+0.71%
+12.58%
38.45
29.70BBBY
Bed Bath & Beyond I
64.00
-1.50
-2.29%
+14.47%
75.84
54.33BIDU
Baidu
88.76
-1.31
-1.45%
-11.50%
152.85
82.98BIIB
Biogen Idec Inc
200.26
+1.92
+0.97%
+36.82%
201.00
124.23BMC
Bmc Software
45.02
+0.27
+0.60%
+13.63%
47.98
35.48BRCM
Broadcom Corp.
33.88
-0.44
-1.28%
+2.02%
37.90
28.60CA
CA Inc.
24.88
-0.05
-0.20%
+13.19%
27.58
21.48CELG
Celgene Corp.
122.99
+2.18
+1.80%
+56.74%
123.80
58.53CERN
Cerner Corp.
95.54
+0.27
+0.28%
+23.26%
96.24
67.64CHKP
Check Point Softwar
47.29
-0.27
-0.57%
-0.73%
65.00
40.60CHRW
C.H. Robinson World
60.59
-0.10
-0.16%
-4.16%
67.93
50.81CMCSA
Comcast Corp.
41.81
+0.19
+0.46%
+11.91%
42.61
28.09COST
Costco Wholesale Co
106.01
+0.26
+0.25%
+7.37%
107.75
81.98CSCO
Cisco Systems
21.68
+0.21
+0.98%
+10.33%
21.98
14.96CTRX
Catamaran Corp
55.97
+1.17
+2.14%
+18.83%
57.40
37.86CTSH
Cognizant Technolog
77.66
+1.36
+1.78%
+5.12%
81.08
53.92CTXS
Citrix Systems
69.13
+0.38
+0.55%
+5.35%
87.99
56.57DELL
Dell Inc.
14.03
-0.18
-1.27%
+38.36%
16.70
8.69DISCA
Discovery Communica
80.71
+0.27
+0.34%
+27.14%
81.43
48.00DLTR
Dollar Tree
47.28
+1.16
+2.52%
+16.57%
56.81
37.12DTV
Directv
55.67
-0.31
-0.55%
+10.98%
57.78
42.87EBAY
Ebay Inc.
57.78
+0.48
+0.84%
+13.29%
58.04
35.31EQIX
Equinix
221.69
+2.67
+1.22%
+7.51%
231.26
146.48ESRX
Express Scripts
57.60
-0.51
-0.88%
+6.67%
66.06
49.79EXPD
Expeditors Internat
37.03
-0.02
-0.05%
-6.37%
47.48
34.20EXPE
Expedia
65.01
+0.66
+1.03%
+5.81%
68.09
30.97FAST
Fastenal Company
48.80
-0.32
-0.65%
+4.61%
53.38
37.61FB
Facebook Inc
28.02
+0.45
+1.63%
+5.26%
45.00
17.55FFIV
F5 Networks
75.90
+2.50
+3.41%
-21.87%
139.20
71.65FISV
Fiserv
88.39
+0.04
+0.05%
+11.84%
88.77
64.48FOSL
Fossil
98.73
+0.95
+0.97%
+6.05%
138.41
62.77GILD
Gilead Sciences
51.65
+1.92
+3.86%
+40.64%
51.97
22.67GOLD
Randgold Resources
79.11
-2.28
-2.80%
-20.26%
127.27
72.91GOOG
Google Inc.
790.39
+0.21
+0.03%
+11.73%
844.00
556.52GRMN
Garmin Ltd
34.46
+0.06
+0.17%
-15.44%
50.67
32.58HSIC
Henry Schein
92.34
+0.53
+0.58%
+14.82%
92.90
71.97INTC
Intel Corp.
21.83
-0.43
-1.93%
+5.87%
29.27
19.23INTU
Intuit Inc.
64.93
+0.11
+0.17%
+9.16%
68.41
53.38ISRG
Intuitive Surgical
512.57
+13.74
+2.75%
+4.53%
594.89
455.18KLAC
Kla-Tencor Corp.
53.80
-0.46
-0.85%
+12.65%
57.97
43.21LBTYA
Liberty Global
75.14
+1.35
+1.83%
+19.35%
75.86
44.87LIFE
Life Technologies C
66.81
+0.23
+0.35%
+36.26%
67.92
39.73LLTC
Linear Technology C
36.89
+0.18
+0.49%
+7.55%
38.90
28.28LMCA
Liberty Media Corp.
113.55
+2.21
+1.98%
0%
113.89
101.00MAT
Mattel
44.22
+0.16
+0.36%
+20.75%
44.42
30.15MCHP
Microchip Technolog
36.70
-0.04
-0.11%
+12.61%
37.63
28.92MDLZ
Mondelez Internatio
30.34
+0.11
+0.36%
+19.21%
42.54
24.50MNST
Monster Beverage Co
55.86
+1.07
+1.95%
+5.72%
83.96
39.99MSFT
Microsoft Corp.
28.93
-1.35
-4.46%
+8.31%
32.89
26.26MU
Micron Technology
9.98
-0.11
-1.09%
+57.41%
10.27
5.16MXIM
Maxim Integrated Pr
32.46
+0.08
+0.25%
+10.41%
33.67
23.55MYL
Mylan Inc.
28.94
+0.39
+1.37%
+5.43%
31.22
20.21NTAP
Netapp
33.47
-0.15
-0.45%
-0.24%
43.13
26.26NUAN
Nuance Communicatio
21.65
+0.05
+0.23%
-3.00%
25.89
18.00NVDA
Nvidia Corp.
12.77
-0.06
-0.47%
+4.16%
15.22
11.15NWSA
News Corp.
31.58
+0.38
+1.22%
+23.79%
31.69
18.32ORCL
Oracle Corp.
33.62
-0.11
-0.33%
+0.90%
36.43
25.33ORLY
O'Reilly Automotive
104.01
+0.51
+0.49%
+16.32%
107.13
75.61PAYX
Paychex
36.09
+0.29
+0.81%
+16.05%
36.16
29.12PCAR
Paccar Inc.
50.55
+0.40
+0.80%
+11.81%
51.38
35.21PCLN
Priceline.Com Inc.
733.99
+15.05
+2.09%
+18.31%
774.96
553.42PRGO
Perrigo Company
119.74
+0.06
+0.05%
+15.10%
120.94
96.52QCOM
Qualcomm Inc.
67.03
-0.26
-0.39%
+8.36%
68.57
53.09REGN
Regeneron Pharmaceu
208.35
+7.22
+3.59%
+21.79%
209.29
107.31ROST
Ross Stores
63.80
+3.56
+5.91%
+17.95%
70.82
52.01SBAC
SBA Communications
75.13
+0.12
+0.16%
+5.85%
75.57
49.37SBUX
Starbucks Corp.
58.58
+0.78
+1.35%
+9.23%
62.00
43.04SHLD
Sears Holdings Corp
52.46
-0.33
-0.63%
+26.84%
68.77
38.40SIAL
Sigma-Aldrich Corp.
76.41
-0.48
-0.62%
+3.85%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.15
+0.02
+0.64%
+9.00%
3.25
1.78SNDK
Sandisk Corp.
58.62
+0.30
+0.51%
+34.76%
58.75
30.99SPLS
Staples
13.79
-0.04
-0.29%
+20.96%
16.08
10.57SRCL
Stericycle
108.54
+1.14
+1.06%
+16.36%
108.66
81.16STRZA
Starz Series A Libe
21.80
+0.03
+0.14%
+50.33%
22.30
9.90STX
Seagate Technology.
36.53
-1.15
-3.05%
+20.09%
37.94
21.62SYMC
Symantec Corp.
24.30
-0.14
-0.57%
+29.12%
24.91
13.06TXN
Texas Instruments I
35.69
-0.07
-0.20%
+15.54%
35.92
26.06VIAB
Viacom Inc Cl B
66.15
+0.45
+0.68%
+25.43%
66.76
44.85VMED
Virgin Media Inc.
49.91
+0.46
+0.93%
+35.81%
50.29
21.25VOD
Vodafone Group Plc
29.27
+0.17
+0.58%
+16.20%
30.07
24.42VRSK
Verisk Analytics
61.03
-0.20
-0.33%
+19.74%
61.88
45.04VRTX
Vertex Pharmaceutic
54.83
-0.01
-0.02%
+30.86%
66.10
35.26WDC
Western Digital Cor
52.39
-0.82
-1.54%
+23.30%
53.75
28.31WFM
Whole Foods Market
87.42
+1.05
+1.22%
-4.10%
101.86
81.39WYNN
Wynn Resorts Limite
127.16
+0.80
+0.63%
+13.04%
138.28
90.11XLNX
Xilinx
37.41
-0.35
-0.93%
+4.32%
39.43
30.25XRAY
Dentsply Internatio
42.22
+0.35
+0.84%
+6.59%
43.63
35.04YHOO
Yahoo! Inc.
24.49
+0.29
+1.20%
+23.07%
24.57
14.59