數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3328.79
21.77
0.66%
3308.05
3328.79
3298.58NASDAQ 100 指數
2887.44
20.50
0.71%
2869.13
2887.87
2859.94------------------------------------------------------------------------------------------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.
442.78
+12.66
+2.94%
-16.80%
705.07
385.10ADBE
Adobe Systems Incor
45.08
+0.02
+0.04%
+19.64%
45.59
29.52ADI
Analog Devices
43.99
+0.33
+0.76%
+4.59%
47.27
34.25ADP
Automatic Data Proc
67.34
+0.20
+0.30%
+18.29%
67.35
50.89ADSK
Autodesk
39.38
+1.17
+3.06%
+11.40%
41.42
27.70AKAM
Akamai Technologies
43.91
+0.88
+2.05%
+7.33%
44.21
25.90ALTR
Altera Corp.
32.01
+0.37
+1.17%
-6.92%
38.80
29.59ALXN
Alexion Pharmaceuti
98.00
-0.66
-0.67%
+4.54%
119.54
81.28AMAT
Applied Materials
14.51
+0.11
+0.76%
+26.84%
14.51
9.95AMGN
Amgen Inc.
104.21
-2.46
-2.31%
+20.89%
114.95
67.61AMZN
Amazon.Com
253.81
+4.07
+1.63%
+1.17%
284.72
206.37ATVI
Activision Blizzard
14.96
+0.03
+0.20%
+40.87%
15.08
10.45AVGO
Avago Technologies
31.96
-0.57
-1.75%
+0.98%
37.88
29.70BBBY
Bed Bath & Beyond I
68.80
+0.41
+0.60%
+23.05%
75.84
54.33BIDU
Baidu
85.85
+0.36
+0.42%
-14.40%
135.74
82.98BIIB
Biogen Idec Inc
218.93
-4.68
-2.09%
+49.57%
226.18
126.39BMC
Bmc Software
45.48
+0.05
+0.11%
+14.79%
47.98
35.48BRCM
Broadcom Corp.
36.00
+0.58
+1.64%
+8.40%
37.25
28.60CA
CA Inc.
26.97
+0.34
+1.28%
+22.70%
27.58
21.48CELG
Celgene Corp.
118.07
-0.40
-0.34%
+50.47%
128.52
58.53CERN
Cerner Corp.
96.77
+1.98
+2.09%
+24.85%
97.52
67.64CHKP
Check Point Softwar
46.62
+1.01
+2.21%
-2.14%
59.55
40.60CHRW
C.H. Robinson World
59.39
+0.55
+0.93%
-6.06%
67.93
50.81CMCSA
Comcast Corp.
41.30
-0.19
-0.46%
+10.55%
42.61
28.09COST
Costco Wholesale Co
108.43
-0.20
-0.18%
+9.82%
109.75
81.98CSCO
Cisco Systems
20.92
-0.06
-0.29%
+6.46%
21.98
14.96CTRX
Catamaran Corp
57.73
+1.12
+1.98%
+22.57%
58.18
41.67CTSH
Cognizant Technolog
64.80
+1.87
+2.97%
-12.29%
81.08
53.92CTXS
Citrix Systems
62.16
+0.01
+0.02%
-5.27%
87.74
56.57DELL
Dell Inc.
13.40
+0.06
+0.45%
+32.15%
16.61
8.69DISCA
Discovery Communica
78.82
-0.01
-0.01%
+24.17%
81.43
48.00DLTR
Dollar Tree
47.56
-0.23
-0.48%
+17.26%
56.81
37.12DTV
Directv
56.56
-0.59
-1.03%
+12.76%
57.78
42.87EBAY
Ebay Inc.
52.39
-0.45
-0.85%
+2.73%
58.04
38.00EQIX
Equinix
214.10
+3.13
+1.48%
+3.83%
231.26
146.48ESRX
Express Scripts
59.37
+0.93
+1.59%
+9.94%
66.06
49.79EXPD
Expeditors Internat
35.93
+0.27
+0.76%
-9.15%
43.80
34.20EXPE
Expedia
55.84
-0.22
-0.39%
-9.11%
68.09
39.00FAST
Fastenal Company
49.05
-0.87
-1.74%
+5.14%
53.38
37.61FB
Facebook Inc
27.77
+0.79
+2.93%
+4.32%
45.00
17.55FFIV
F5 Networks
76.43
+0.47
+0.62%
-21.33%
138.67
70.60FISV
Fiserv
91.11
+0.27
+0.30%
+15.29%
91.16
64.48FOSL
Fossil
98.12
+2.83
+2.97%
+5.39%
138.41
62.77GILD
Gilead Sciences
50.64
-0.45
-0.88%
+37.89%
55.16
24.12GOLD
Randgold Resources
81.78
+0.35
+0.43%
-17.57%
127.27
66.51GOOG
Google Inc.
824.57
+5.51
+0.67%
+16.57%
844.00
556.52GRMN
Garmin Ltd
35.08
-0.16
-0.45%
-13.91%
50.67
32.52HSIC
Henry Schein
90.40
+0.46
+0.51%
+12.41%
92.90
71.97INTC
Intel Corp.
23.95
+0.19
+0.80%
+16.15%
29.27
19.23INTU
Intuit Inc.
59.64
-1.30
-2.13%
+0.27%
68.41
53.38ISRG
Intuitive Surgical
492.29
+3.13
+0.64%
+0.39%
591.64
455.18KLAC
Kla-Tencor Corp.
54.25
+1.14
+2.15%
+13.59%
57.97
43.21LBTYA
Liberty Global
72.37
-0.92
-1.26%
+14.95%
75.86
44.87LIFE
Life Technologies C
73.69
+0.01
+0.01%
+50.30%
73.85
39.73LLTC
Linear Technology C
36.50
+0.71
+1.98%
+6.41%
38.90
28.28LMCA
Liberty Media Corp.
114.88
+3.65
+3.28%
0%
115.48
101.00MAT
Mattel
45.66
+0.85
+1.90%
+24.69%
45.72
30.15MCHP
Microchip Technolog
36.42
+0.46
+1.28%
+11.75%
37.63
28.92MDLZ
Mondelez Internatio
31.45
-0.17
-0.54%
+23.58%
42.54
24.50MNST
Monster Beverage Co
56.40
-0.10
-0.18%
+6.74%
83.96
39.99MSFT
Microsoft Corp.
33.10
+0.49
+1.50%
+23.92%
33.11
26.26MU
Micron Technology
9.42
+0.07
+0.75%
+48.58%
10.27
5.16MXIM
Maxim Integrated Pr
30.93
+0.22
+0.72%
+5.20%
33.67
23.55MYL
Mylan Inc.
29.11
+0.10
+0.34%
+6.05%
31.22
20.21NTAP
Netapp
34.89
+0.36
+1.04%
+3.99%
41.05
26.26NUAN
Nuance Communicatio
19.04
-4.26
-18.28%
-14.70%
25.89
18.00NVDA
Nvidia Corp.
13.77
+0.20
+1.47%
+12.32%
15.22
11.15NWSA
News Corp.
30.97
-0.02
-0.06%
+21.40%
31.92
18.32ORCL
Oracle Corp.
32.78
+0.54
+1.67%
-1.62%
36.43
25.33ORLY
O'Reilly Automotive
107.32
-0.37
-0.34%
+20.02%
108.99
75.61PAYX
Paychex
36.41
+0.28
+0.77%
+17.07%
36.42
29.12PCAR
Paccar Inc.
49.78
-0.05
-0.10%
+10.11%
51.38
35.21PCLN
Priceline.Com Inc.
695.99
-3.44
-0.49%
+12.19%
772.35
553.42PRGO
Perrigo Company
119.41
-0.67
-0.56%
+14.78%
121.12
96.52QCOM
Qualcomm Inc.
61.60
-0.01
-0.02%
-0.42%
68.50
53.09REGN
Regeneron Pharmaceu
215.14
-0.34
-0.16%
+25.76%
220.98
107.31ROST
Ross Stores
66.07
+0.35
+0.53%
+22.15%
70.82
52.01SBAC
SBA Communications
78.99
+1.12
+1.44%
+11.28%
79.99
49.37SBUX
Starbucks Corp.
60.84
+0.26
+0.43%
+13.44%
60.92
43.04SHLD
Sears Holdings Corp
51.34
+1.42
+2.84%
+24.13%
68.77
38.40SIAL
Sigma-Aldrich Corp.
78.69
+0.40
+0.51%
+6.94%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.25
+0.18
+5.86%
+12.46%
3.25
1.78SNDK
Sandisk Corp.
52.44
-1.73
-3.19%
+20.55%
58.92
30.99SPLS
Staples
13.23
+0.31
+2.40%
+16.05%
15.88
10.57SRCL
Stericycle
108.32
-0.09
-0.08%
+16.12%
110.30
81.16STRZA
Starz Series A Libe
23.38
-0.08
-0.34%
+61.23%
23.75
9.90STX
Seagate Technology.
36.70
+0.48
+1.33%
+20.64%
37.94
21.62SYMC
Symantec Corp.
24.30
-0.29
-1.18%
+29.12%
24.91
13.06TXN
Texas Instruments I
36.21
+0.24
+0.67%
+17.22%
36.26
26.06VIAB
Viacom Inc Cl B
63.99
+0.34
+0.53%
+21.33%
66.89
44.85VMED
Virgin Media Inc.
48.78
-0.35
-0.71%
+32.73%
50.29
21.25VOD
Vodafone Group Plc
30.59
0
0%
+21.44%
30.80
24.42VRSK
Verisk Analytics
61.29
+0.80
+1.32%
+20.25%
61.88
45.04VRTX
Vertex Pharmaceutic
76.82
-1.51
-1.93%
+83.34%
87.47
36.76WDC
Western Digital Cor
55.28
+1.16
+2.14%
+30.10%
57.96
28.31WFM
Whole Foods Market
88.32
+0.19
+0.22%
-3.12%
101.86
81.39WYNN
Wynn Resorts Limite
137.30
+1.50
+1.10%
+22.06%
138.28
90.11XLNX
Xilinx
37.91
+0.22
+0.58%
+5.72%
39.43
30.25XRAY
Dentsply Internatio
42.35
+0.15
+0.36%
+6.92%
43.63
35.04YHOO
Yahoo! Inc.
24.73
+0.30
+1.23%
+24.27%
25.37
14.59