數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3289.99
20.33
0.62%
3279.82
3301.28
3279.29NASDAQ 100 指數
2848.66
14.54
0.51%
2841.98
2860.69
2841.02------------------------------------------------------------------------------------------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.
408.38
+2.92
+0.72%
-23.26%
705.07
385.10ADBE
Adobe Systems Incor
45.05
+0.38
+0.85%
+19.56%
45.53
29.52ADI
Analog Devices
43.65
+0.19
+0.44%
+3.78%
47.27
34.25ADP
Automatic Data Proc
66.77
+0.10
+0.15%
+17.28%
66.98
50.89ADSK
Autodesk
37.87
+0.31
+0.83%
+7.13%
41.42
27.70AKAM
Akamai Technologies
42.48
+6.39
+17.71%
+3.84%
43.68
25.90ALTR
Altera Corp.
32.93
+1.26
+3.98%
-4.25%
38.80
29.59ALXN
Alexion Pharmaceuti
98.82
+9.59
+10.75%
+5.42%
119.54
81.28AMAT
Applied Materials
14.15
+0.52
+3.82%
+23.69%
14.20
9.95AMGN
Amgen Inc.
108.66
+3.73
+3.55%
+26.06%
114.95
67.61AMZN
Amazon.Com
274.70
+5.92
+2.20%
+9.50%
284.72
186.51ATVI
Activision Blizzard
14.71
+0.01
+0.07%
+38.51%
15.08
10.45AVGO
Avago Technologies
32.63
+0.01
+0.03%
+3.10%
37.88
29.70BBBY
Bed Bath & Beyond I
67.69
+0.83
+1.24%
+21.07%
75.84
54.33BIDU
Baidu
92.34
+4.25
+4.82%
-7.93%
139.91
82.98BIIB
Biogen Idec Inc
216.00
+9.82
+4.76%
+47.57%
217.80
125.83BMC
Bmc Software
45.69
+0.79
+1.76%
+15.32%
47.98
35.48BRCM
Broadcom Corp.
34.53
-0.55
-1.57%
+3.97%
37.25
28.60CA
CA Inc.
26.03
+0.84
+3.33%
+18.43%
27.58
21.48CELG
Celgene Corp.
117.95
-0.33
-0.28%
+50.31%
128.52
58.53CERN
Cerner Corp.
91.66
-0.48
-0.52%
+18.26%
96.24
67.64CHKP
Check Point Softwar
45.17
+0.35
+0.78%
-5.18%
60.91
40.60CHRW
C.H. Robinson World
58.20
+0.55
+0.95%
-7.94%
67.93
50.81CMCSA
Comcast Corp.
40.75
+0.08
+0.20%
+9.07%
42.61
28.09COST
Costco Wholesale Co
109.13
+1.30
+1.21%
+10.53%
109.34
81.98CSCO
Cisco Systems
20.64
+0.25
+1.23%
+5.04%
21.98
14.96CTRX
Catamaran Corp
57.16
+1.86
+3.36%
+21.36%
57.40
41.67CTSH
Cognizant Technolog
61.35
-0.58
-0.94%
-16.96%
81.08
53.92CTXS
Citrix Systems
62.94
-4.72
-6.98%
-4.08%
87.99
56.57DELL
Dell Inc.
13.34
+0.04
+0.30%
+31.56%
16.61
8.69DISCA
Discovery Communica
79.89
+0.74
+0.93%
+25.85%
81.43
48.00DLTR
Dollar Tree
48.60
+0.43
+0.89%
+19.82%
56.81
37.12DTV
Directv
56.25
-0.05
-0.09%
+12.14%
57.78
42.87EBAY
Ebay Inc.
52.36
-0.61
-1.15%
+2.67%
58.04
38.00EQIX
Equinix
213.51
-2.87
-1.33%
+3.55%
231.26
146.48ESRX
Express Scripts
58.00
+1.32
+2.33%
+7.41%
66.06
49.79EXPD
Expeditors Internat
35.44
-0.10
-0.28%
-10.39%
43.80
34.20EXPE
Expedia
64.97
+0.79
+1.23%
+5.75%
68.09
31.16FAST
Fastenal Company
49.34
-0.15
-0.30%
+5.77%
53.38
37.61FB
Facebook Inc
26.14
+0.03
+0.11%
-1.80%
45.00
17.55FFIV
F5 Networks
74.89
+2.54
+3.51%
-22.91%
138.67
70.60FISV
Fiserv
90.17
+0.84
+0.94%
+14.10%
90.41
64.48FOSL
Fossil
94.89
+1.30
+1.39%
+1.92%
138.41
62.77GILD
Gilead Sciences
51.43
+0.86
+1.70%
+40.04%
55.16
24.12GOLD
Randgold Resources
81.29
+1.10
+1.37%
-18.06%
127.27
66.51GOOG
Google Inc.
809.10
-4.35
-0.53%
+14.38%
844.00
556.52GRMN
Garmin Ltd
35.31
+1.06
+3.09%
-13.35%
50.67
32.52HSIC
Henry Schein
89.85
+0.22
+0.25%
+11.73%
92.90
71.97INTC
Intel Corp.
23.38
-0.28
-1.18%
+13.39%
29.27
19.23INTU
Intuit Inc.
57.09
-7.10
-11.06%
-4.02%
68.41
53.38ISRG
Intuitive Surgical
483.80
+6.92
+1.45%
-1.34%
591.64
455.18KLAC
Kla-Tencor Corp.
55.90
+0.41
+0.74%
+17.04%
57.97
43.21LBTYA
Liberty Global
72.65
+0.21
+0.29%
+15.39%
75.86
44.87LIFE
Life Technologies C
73.76
+0.06
+0.08%
+50.44%
73.85
39.73LLTC
Linear Technology C
35.73
+0.16
+0.45%
+4.17%
38.90
28.28LMCA
Liberty Media Corp.
110.89
+0.34
+0.31%
0%
114.26
101.00MAT
Mattel
44.82
+0.58
+1.31%
+22.39%
45.37
30.15MCHP
Microchip Technolog
36.29
+0.54
+1.51%
+11.35%
37.63
28.92MDLZ
Mondelez Internatio
31.68
+0.22
+0.70%
+24.48%
42.54
24.50MNST
Monster Beverage Co
56.86
-0.63
-1.10%
+7.61%
83.96
39.99MSFT
Microsoft Corp.
31.94
+0.18
+0.57%
+19.58%
32.84
26.26MU
Micron Technology
9.53
+0.12
+1.28%
+50.32%
10.27
5.16MXIM
Maxim Integrated Pr
32.92
+0.22
+0.67%
+11.97%
33.67
23.55MYL
Mylan Inc.
29.28
+0.59
+2.06%
+6.67%
31.22
20.21NTAP
Netapp
34.81
-0.05
-0.14%
+3.76%
41.05
26.26NUAN
Nuance Communicatio
22.75
+0.48
+2.16%
+1.93%
25.89
18.00NVDA
Nvidia Corp.
13.47
+0.11
+0.82%
+9.87%
15.22
11.15NWSA
News Corp.
31.20
+0.08
+0.26%
+22.30%
31.92
18.32ORCL
Oracle Corp.
32.27
-0.24
-0.74%
-3.15%
36.43
25.33ORLY
O'Reilly Automotive
106.13
+5.01
+4.95%
+18.69%
108.99
75.61PAYX
Paychex
36.28
+0.24
+0.67%
+16.66%
36.33
29.12PCAR
Paccar Inc.
49.82
+0.83
+1.69%
+10.20%
51.38
35.21PCLN
Priceline.Com Inc.
711.22
+10.42
+1.49%
+14.64%
772.35
553.42PRGO
Perrigo Company
119.02
+1.22
+1.04%
+14.41%
121.12
96.52QCOM
Qualcomm Inc.
62.44
-3.56
-5.39%
+0.94%
68.50
53.09REGN
Regeneron Pharmaceu
216.75
+6.13
+2.91%
+26.70%
220.43
107.31ROST
Ross Stores
65.03
+1.41
+2.22%
+20.23%
70.82
52.01SBAC
SBA Communications
78.09
+1.71
+2.24%
+10.02%
78.87
49.37SBUX
Starbucks Corp.
60.50
+0.67
+1.12%
+12.81%
61.15
43.04SHLD
Sears Holdings Corp
50.52
+2.18
+4.51%
+22.15%
68.77
38.40SIAL
Sigma-Aldrich Corp.
78.13
+0.93
+1.20%
+6.18%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.12
-0.01
-0.32%
+7.96%
3.25
1.78SNDK
Sandisk Corp.
53.69
-0.57
-1.05%
+23.43%
58.92
30.99SPLS
Staples
12.88
+0.34
+2.71%
+12.98%
15.88
10.57SRCL
Stericycle
108.06
-0.95
-0.87%
+15.84%
110.30
81.16STRZA
Starz Series A Libe
23.29
+0.19
+0.82%
+60.61%
23.39
9.90STX
Seagate Technology.
36.54
+0.08
+0.22%
+20.12%
37.94
21.62SYMC
Symantec Corp.
24.45
+0.08
+0.33%
+29.91%
24.91
13.06TXN
Texas Instruments I
36.11
+0.10
+0.28%
+16.90%
36.26
26.06VIAB
Viacom Inc Cl B
64.49
-0.51
-0.78%
+22.28%
66.89
44.85VMED
Virgin Media Inc.
48.89
+0.16
+0.33%
+33.03%
50.29
21.25VOD
Vodafone Group Plc
30.43
+0.84
+2.84%
+20.80%
30.52
24.42VRSK
Verisk Analytics
60.11
+0.48
+0.80%
+17.93%
61.88
45.04VRTX
Vertex Pharmaceutic
80.32
-0.73
-0.90%
+91.69%
87.47
36.22WDC
Western Digital Cor
52.60
-0.30
-0.57%
+23.79%
57.96
28.31WFM
Whole Foods Market
88.25
-0.94
-1.05%
-3.19%
101.86
81.39WYNN
Wynn Resorts Limite
134.91
+3.41
+2.59%
+19.93%
138.28
90.11XLNX
Xilinx
37.79
+1.29
+3.53%
+5.38%
39.43
30.25XRAY
Dentsply Internatio
41.91
+0.15
+0.36%
+5.81%
43.63
35.04YHOO
Yahoo! Inc.
25.20
+0.45
+1.82%
+26.63%
25.29
14.59