數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3269.33
35.78
1.11%
3252.80
3275.89
3241.52NASDAQ 100 指數
2835.37
25.30
0.90%
2824.97
2845.40
2810.76------------------------------------------------------------------------------------------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.
406.13
+7.46
+1.87%
-23.68%
705.07
385.10ADBE
Adobe Systems Incor
44.87
+0.34
+0.76%
+19.08%
45.53
29.52ADI
Analog Devices
43.43
+0.77
+1.80%
+3.26%
47.27
34.25ADP
Automatic Data Proc
66.36
+0.86
+1.31%
+16.56%
66.39
50.89ADSK
Autodesk
37.26
+1.02
+2.81%
+5.40%
41.42
27.70AKAM
Akamai Technologies
35.47
+1.19
+3.47%
-13.30%
42.53
25.90ALTR
Altera Corp.
31.76
+0.38
+1.21%
-7.65%
38.80
29.59ALXN
Alexion Pharmaceuti
91.69
+1.24
+1.37%
-2.19%
119.54
81.28AMAT
Applied Materials
13.43
+0.35
+2.68%
+17.40%
13.99
9.95AMGN
Amgen Inc.
112.76
-0.66
-0.58%
+30.81%
114.95
67.23AMZN
Amazon.Com
268.90
+5.35
+2.03%
+7.19%
284.72
185.51ATVI
Activision Blizzard
14.58
+0.10
+0.69%
+37.29%
15.08
10.45AVGO
Avago Technologies
32.37
+0.79
+2.50%
+2.27%
37.88
29.70BBBY
Bed Bath & Beyond I
66.78
+0.32
+0.47%
+19.43%
75.84
54.33BIDU
Baidu
87.85
+2.19
+2.56%
-12.40%
146.65
82.98BIIB
Biogen Idec Inc
212.76
-2.44
-1.13%
+45.36%
217.80
124.88BMC
Bmc Software
44.13
+0.25
+0.57%
+11.38%
47.98
35.48BRCM
Broadcom Corp.
32.98
+0.38
+1.17%
-0.69%
37.25
28.60CA
CA Inc.
24.84
+0.36
+1.47%
+13.01%
27.58
21.48CELG
Celgene Corp.
126.00
-0.84
-0.66%
+60.57%
128.52
58.53CERN
Cerner Corp.
92.93
+1.39
+1.52%
+19.89%
96.24
67.64CHKP
Check Point Softwar
45.20
-0.39
-0.86%
-5.12%
64.96
40.60CHRW
C.H. Robinson World
57.41
+0.40
+0.70%
-9.19%
67.93
50.81CMCSA
Comcast Corp.
40.90
+0.43
+1.06%
+9.48%
42.61
28.09COST
Costco Wholesale Co
107.25
+2.09
+1.99%
+8.63%
107.75
81.98CSCO
Cisco Systems
20.91
+0.32
+1.55%
+6.41%
21.98
14.96CTRX
Catamaran Corp
54.42
+0.73
+1.36%
+15.54%
57.40
41.67CTSH
Cognizant Technolog
64.99
-1.71
-2.56%
-12.03%
81.08
53.92CTXS
Citrix Systems
67.82
+0.67
+1.00%
+3.35%
87.99
56.57DELL
Dell Inc.
13.09
-0.15
-1.17%
+29.04%
16.61
8.69DISCA
Discovery Communica
78.98
+0.76
+0.97%
+24.42%
81.43
48.00DLTR
Dollar Tree
48.20
+0.49
+1.03%
+18.84%
56.81
37.12DTV
Directv
56.06
+0.10
+0.18%
+11.76%
57.78
42.87EBAY
Ebay Inc.
52.49
+0.86
+1.67%
+2.92%
58.04
38.00EQIX
Equinix
219.41
+5.77
+2.70%
+6.41%
231.26
146.48ESRX
Express Scripts
56.45
+1.02
+1.84%
+4.54%
66.06
49.79EXPD
Expeditors Internat
35.42
-0.11
-0.31%
-10.44%
43.80
34.20EXPE
Expedia
64.20
+0.86
+1.36%
+4.49%
68.09
30.99FAST
Fastenal Company
49.15
+0.54
+1.11%
+5.36%
53.38
37.61FB
Facebook Inc
25.98
+0.01
+0.04%
-2.40%
45.00
17.55FFIV
F5 Networks
72.33
+0.90
+1.26%
-25.55%
138.67
70.60FISV
Fiserv
88.27
+0.60
+0.68%
+11.69%
88.77
64.48FOSL
Fossil
92.80
-0.11
-0.12%
-0.32%
138.41
62.77GILD
Gilead Sciences
53.33
-0.72
-1.33%
+45.21%
55.16
24.12GOLD
Randgold Resources
74.16
-0.84
-1.12%
-25.25%
127.27
66.51GOOG
Google Inc.
807.90
+7.79
+0.97%
+14.21%
844.00
556.52GRMN
Garmin Ltd
33.59
+0.91
+2.78%
-17.57%
50.67
32.52HSIC
Henry Schein
89.81
-0.91
-1.00%
+11.68%
92.90
71.97INTC
Intel Corp.
23.38
+0.50
+2.16%
+13.36%
29.27
19.23INTU
Intuit Inc.
63.98
+1.12
+1.78%
+7.57%
68.41
53.38ISRG
Intuitive Surgical
471.07
-3.80
-0.80%
-3.94%
591.64
455.18KLAC
Kla-Tencor Corp.
55.21
+1.45
+2.70%
+15.60%
57.97
43.21LBTYA
Liberty Global
73.00
+0.26
+0.36%
+15.95%
75.86
44.87LIFE
Life Technologies C
73.64
+0.07
+0.10%
+50.19%
73.79
39.73LLTC
Linear Technology C
35.43
+0.43
+1.23%
+3.29%
38.90
28.28LMCA
Liberty Media Corp.
110.47
+0.75
+0.68%
0%
114.26
101.00MAT
Mattel
44.21
+0.14
+0.32%
+20.73%
45.37
30.15MCHP
Microchip Technolog
35.40
+0.69
+1.99%
+8.62%
37.63
28.92MDLZ
Mondelez Internatio
31.86
+0.33
+1.05%
+25.19%
42.54
24.50MNST
Monster Beverage Co
56.69
+1.10
+1.98%
+7.29%
83.96
39.99MSFT
Microsoft Corp.
30.60
-0.23
-0.75%
+14.56%
32.89
26.26MU
Micron Technology
9.42
+0.11
+1.18%
+48.58%
10.27
5.16MXIM
Maxim Integrated Pr
32.77
+0.90
+2.82%
+11.46%
33.67
23.55MYL
Mylan Inc.
28.62
+0.29
+1.02%
+4.26%
31.22
20.21NTAP
Netapp
34.95
+0.83
+2.43%
+4.17%
41.05
26.26NUAN
Nuance Communicatio
21.35
+0.31
+1.47%
-4.35%
25.89
18.00NVDA
Nvidia Corp.
12.92
+0.33
+2.62%
+5.38%
15.22
11.15NWSA
News Corp.
31.64
0
0%
+24.03%
31.92
18.32ORCL
Oracle Corp.
32.46
-0.05
-0.15%
-2.58%
36.43
25.33ORLY
O'Reilly Automotive
101.37
+1.89
+1.90%
+13.36%
107.13
75.61PAYX
Paychex
36.05
+0.49
+1.38%
+15.92%
36.16
29.12PCAR
Paccar Inc.
48.76
-0.28
-0.57%
+7.85%
51.38
35.21PCLN
Priceline.Com Inc.
702.35
+11.48
+1.66%
+13.21%
772.35
553.42PRGO
Perrigo Company
119.98
+0.22
+0.18%
+15.33%
121.12
96.52QCOM
Qualcomm Inc.
65.35
+0.77
+1.19%
+5.64%
68.50
53.09REGN
Regeneron Pharmaceu
212.85
-0.96
-0.45%
+24.42%
220.43
107.31ROST
Ross Stores
63.70
+0.70
+1.11%
+17.77%
70.82
52.01SBAC
SBA Communications
76.95
+0.40
+0.52%
+8.41%
77.18
49.37SBUX
Starbucks Corp.
59.39
+0.75
+1.28%
+10.74%
61.15
43.04SHLD
Sears Holdings Corp
47.77
+1.15
+2.47%
+15.50%
68.77
38.40SIAL
Sigma-Aldrich Corp.
77.44
+1.00
+1.31%
+5.25%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.11
+0.08
+2.64%
+7.61%
3.25
1.78SNDK
Sandisk Corp.
53.42
+1.29
+2.47%
+22.80%
58.92
30.99SPLS
Staples
12.40
-0.58
-4.47%
+8.77%
15.88
10.57SRCL
Stericycle
108.54
+0.57
+0.53%
+16.36%
109.63
81.16STRZA
Starz Series A Libe
22.80
+0.33
+1.47%
+57.23%
22.90
9.90STX
Seagate Technology.
36.03
+1.22
+3.50%
+18.44%
37.94
21.62SYMC
Symantec Corp.
24.16
+0.49
+2.07%
+28.37%
24.91
13.06TXN
Texas Instruments I
35.70
+0.89
+2.56%
+15.57%
36.23
26.06VIAB
Viacom Inc Cl B
65.55
-0.97
-1.46%
+24.29%
66.89
44.85VMED
Virgin Media Inc.
49.15
+0.18
+0.37%
+33.74%
50.29
21.25VOD
Vodafone Group Plc
29.80
+0.06
+0.20%
+18.30%
30.07
24.42VRSK
Verisk Analytics
59.87
+0.69
+1.17%
+17.46%
61.88
45.04VRTX
Vertex Pharmaceutic
83.53
+1.20
+1.46%
+99.36%
87.47
35.60WDC
Western Digital Cor
53.24
+2.73
+5.40%
+25.30%
53.75
28.31WFM
Whole Foods Market
88.78
+1.68
+1.93%
-2.61%
101.86
81.39WYNN
Wynn Resorts Limite
129.37
+0.97
+0.76%
+15.01%
138.28
90.11XLNX
Xilinx
36.55
+0.64
+1.78%
+1.92%
39.43
30.25XRAY
Dentsply Internatio
41.65
+0.55
+1.34%
+5.15%
43.63
35.04YHOO
Yahoo! Inc.
24.38
+0.43
+1.80%
+22.51%
24.99
14.59