數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3264.63
48.14
1.50%
3239.05
3265.84
3231.45NASDAQ 100 指數
2838.41
40.93
1.46%
2815.65
2839.38
2810.02------------------------------------------------------------------------------------------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.
426.24
+6.39
+1.52%
-19.91%
705.07
419.00ADBE
Adobe Systems Incor
45.28
+0.68
+1.52%
+20.17%
45.53
29.52ADI
Analog Devices
44.74
+0.90
+2.05%
+6.37%
47.27
34.25ADP
Automatic Data Proc
65.41
+0.95
+1.47%
+14.90%
66.21
50.89ADSK
Autodesk
37.69
+0.98
+2.67%
+6.62%
42.00
27.70AKAM
Akamai Technologies
34.79
+0.35
+1.02%
-14.96%
42.53
25.90ALTR
Altera Corp.
33.38
+0.61
+1.86%
-2.94%
39.26
29.59ALXN
Alexion Pharmaceuti
96.20
-0.02
-0.02%
+2.62%
119.54
81.28AMAT
Applied Materials
13.46
+0.15
+1.13%
+17.66%
13.99
9.95AMGN
Amgen Inc.
110.85
+2.37
+2.18%
+28.60%
112.10
65.37AMZN
Amazon.Com
272.34
+4.62
+1.73%
+8.56%
284.72
183.65ATVI
Activision Blizzard
14.43
+0.15
+1.05%
+35.88%
15.08
10.45AVGO
Avago Technologies
34.58
+0.80
+2.37%
+9.26%
37.94
29.70BBBY
Bed Bath & Beyond I
65.95
+0.62
+0.95%
+17.96%
75.84
54.33BIDU
Baidu
90.29
+1.72
+1.94%
-9.97%
152.85
82.98BIIB
Biogen Idec Inc
202.13
+3.38
+1.70%
+38.10%
209.00
124.23BMC
Bmc Software
44.88
+0.56
+1.26%
+13.28%
47.98
35.48BRCM
Broadcom Corp.
33.97
+0.70
+2.10%
+2.29%
37.90
28.60CA
CA Inc.
24.84
+0.18
+0.73%
+13.01%
27.58
21.48CELG
Celgene Corp.
122.50
+2.13
+1.77%
+56.11%
124.10
58.53CERN
Cerner Corp.
94.03
+2.47
+2.70%
+21.31%
96.24
67.64CHKP
Check Point Softwar
45.95
+0.21
+0.46%
-3.55%
65.00
40.60CHRW
C.H. Robinson World
57.17
-0.34
-0.59%
-9.57%
67.93
50.81CMCSA
Comcast Corp.
41.41
+0.26
+0.63%
+10.84%
42.61
28.09COST
Costco Wholesale Co
105.55
+1.34
+1.29%
+6.91%
107.75
81.98CSCO
Cisco Systems
21.16
+0.11
+0.52%
+7.68%
21.98
14.96CTRX
Catamaran Corp
54.48
+0.79
+1.47%
+15.67%
57.40
38.33CTSH
Cognizant Technolog
72.63
-0.43
-0.59%
-1.69%
81.08
53.92CTXS
Citrix Systems
71.10
+2.14
+3.10%
+8.35%
87.99
56.57DELL
Dell Inc.
14.04
0
0%
+38.46%
16.61
8.69DISCA
Discovery Communica
79.39
+0.56
+0.71%
+25.06%
81.43
48.00DLTR
Dollar Tree
47.73
+0.85
+1.81%
+17.68%
56.81
37.12DTV
Directv
55.62
+0.57
+1.04%
+10.89%
57.78
42.87EBAY
Ebay Inc.
57.01
+1.17
+2.10%
+11.78%
58.04
35.43EQIX
Equinix
214.85
+5.22
+2.49%
+4.19%
231.26
146.48ESRX
Express Scripts
56.19
+0.93
+1.68%
+4.06%
66.06
49.79EXPD
Expeditors Internat
36.07
+0.21
+0.59%
-8.80%
46.86
34.20EXPE
Expedia
63.13
+1.67
+2.72%
+2.75%
68.09
30.97FAST
Fastenal Company
49.25
+1.18
+2.45%
+5.57%
53.38
37.61FB
Facebook Inc
26.92
+0.40
+1.51%
+1.13%
45.00
17.55FFIV
F5 Networks
73.94
+0.94
+1.29%
-23.89%
139.20
71.65FISV
Fiserv
87.48
+1.77
+2.07%
+10.69%
88.77
64.48FOSL
Fossil
95.16
+0.92
+0.98%
+2.21%
138.41
62.77GILD
Gilead Sciences
52.01
+1.33
+2.62%
+41.62%
52.43
22.69GOLD
Randgold Resources
70.33
+1.29
+1.87%
-29.11%
127.27
68.50GOOG
Google Inc.
793.37
+11.44
+1.46%
+12.16%
844.00
556.52GRMN
Garmin Ltd
33.70
+0.04
+0.12%
-17.30%
50.67
32.58HSIC
Henry Schein
91.27
+1.26
+1.40%
+13.49%
92.90
71.97INTC
Intel Corp.
21.92
+0.54
+2.53%
+6.30%
29.27
19.23INTU
Intuit Inc.
64.22
+1.14
+1.81%
+7.97%
68.41
53.38ISRG
Intuitive Surgical
510.38
+0.39
+0.08%
+4.08%
594.89
455.18KLAC
Kla-Tencor Corp.
53.43
+1.12
+2.14%
+11.87%
57.97
43.21LBTYA
Liberty Global
74.48
+0.41
+0.55%
+18.30%
75.86
44.87LIFE
Life Technologies C
73.40
+0.29
+0.40%
+49.70%
73.50
39.73LLTC
Linear Technology C
36.68
+0.64
+1.78%
+6.94%
38.90
28.28LMCA
Liberty Media Corp.
109.83
+0.36
+0.33%
0%
114.26
101.00MAT
Mattel
42.98
-0.04
-0.09%
+17.37%
44.42
30.15MCHP
Microchip Technolog
36.30
+0.43
+1.20%
+11.38%
37.63
28.92MDLZ
Mondelez Internatio
30.63
+0.44
+1.46%
+20.35%
42.54
24.50MNST
Monster Beverage Co
56.49
+1.17
+2.11%
+6.91%
83.96
39.99MSFT
Microsoft Corp.
28.97
+0.28
+0.98%
+8.46%
32.89
26.26MU
Micron Technology
9.87
+0.31
+3.24%
+55.68%
10.27
5.16MXIM
Maxim Integrated Pr
32.69
+0.95
+2.99%
+11.19%
33.67
23.55MYL
Mylan Inc.
28.30
+0.20
+0.71%
+3.10%
31.22
20.21NTAP
Netapp
35.81
+1.08
+3.11%
+6.74%
41.13
26.26NUAN
Nuance Communicatio
21.12
+0.30
+1.44%
-5.38%
25.89
18.00NVDA
Nvidia Corp.
12.96
+0.14
+1.09%
+5.71%
15.22
11.15NWSA
News Corp.
31.33
+0.93
+3.06%
+22.81%
31.69
18.32ORCL
Oracle Corp.
33.42
+0.62
+1.89%
+0.30%
36.43
25.33ORLY
O'Reilly Automotive
99.99
0
0%
+11.82%
107.13
75.61PAYX
Paychex
35.66
+0.32
+0.91%
+14.66%
36.16
29.12PCAR
Paccar Inc.
48.65
+0.64
+1.33%
+7.61%
51.38
35.21PCLN
Priceline.Com Inc.
720.70
+9.32
+1.31%
+16.17%
772.35
553.42PRGO
Perrigo Company
118.41
+1.11
+0.95%
+13.82%
120.94
96.52QCOM
Qualcomm Inc.
65.81
+0.32
+0.49%
+6.39%
68.50
53.09REGN
Regeneron Pharmaceu
216.76
+7.71
+3.69%
+26.71%
217.72
107.31ROST
Ross Stores
63.80
+0.73
+1.16%
+17.95%
70.82
52.01SBAC
SBA Communications
75.74
+1.32
+1.77%
+6.71%
76.12
49.37SBUX
Starbucks Corp.
58.56
+0.85
+1.47%
+9.19%
62.00
43.04SHLD
Sears Holdings Corp
48.78
+0.08
+0.16%
+17.94%
68.77
38.40SIAL
Sigma-Aldrich Corp.
75.77
+1.67
+2.25%
+2.98%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.05
+0.02
+0.66%
+5.54%
3.25
1.78SNDK
Sandisk Corp.
57.49
+1.50
+2.68%
+32.16%
58.92
30.99SPLS
Staples
13.07
-0.15
-1.13%
+14.65%
16.08
10.57SRCL
Stericycle
109.21
+2.37
+2.22%
+17.08%
109.63
81.16STRZA
Starz Series A Libe
22.03
+0.25
+1.15%
+51.92%
22.30
9.90STX
Seagate Technology.
35.33
+0.53
+1.52%
+16.14%
37.94
21.62SYMC
Symantec Corp.
24.15
+0.20
+0.84%
+28.32%
24.91
13.06TXN
Texas Instruments I
35.74
+0.47
+1.33%
+15.70%
35.92
26.06VIAB
Viacom Inc Cl B
66.19
+2.17
+3.39%
+25.50%
66.76
44.85VMED
Virgin Media Inc.
49.73
+0.28
+0.57%
+35.32%
50.29
21.25VOD
Vodafone Group Plc
29.25
+0.22
+0.76%
+16.12%
30.07
24.42VRSK
Verisk Analytics
59.75
-0.18
-0.30%
+17.23%
61.88
45.04VRTX
Vertex Pharmaceutic
54.39
+0.33
+0.61%
+29.81%
66.10
35.26WDC
Western Digital Cor
52.03
+0.87
+1.70%
+22.45%
53.75
28.31WFM
Whole Foods Market
87.02
+0.45
+0.52%
-4.54%
101.86
81.39WYNN
Wynn Resorts Limite
127.04
+2.91
+2.34%
+12.93%
138.28
90.11XLNX
Xilinx
37.08
+0.50
+1.37%
+3.40%
39.43
30.25XRAY
Dentsply Internatio
42.22
+1.03
+2.50%
+6.59%
43.63
35.04YHOO
Yahoo! Inc.
23.79
-0.19
-0.79%
+19.55%
24.99
14.59