數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3340.62
41.49
1.26%
3306.15
3344.90
3305.81NASDAQ 100 指數
2911.14
37.79
1.32%
2877.56
2916.30
2877.26------------------------------------------------------------------------------------------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.
445.52
+6.23
+1.42%
-16.28%
705.07
385.10ADBE
Adobe Systems Incor
45.69
+0.98
+2.19%
+21.26%
45.88
29.52ADI
Analog Devices
44.21
+0.33
+0.75%
+5.11%
47.27
34.25ADP
Automatic Data Proc
67.39
+0.57
+0.85%
+18.37%
67.74
50.89ADSK
Autodesk
38.53
+0.34
+0.89%
+9.00%
41.42
27.70AKAM
Akamai Technologies
44.32
+0.68
+1.56%
+8.34%
44.47
25.90ALTR
Altera Corp.
32.36
+0.45
+1.41%
-5.90%
38.80
29.59ALXN
Alexion Pharmaceuti
96.20
-0.47
-0.49%
+2.62%
119.54
81.28AMAT
Applied Materials
14.79
+0.32
+2.21%
+29.28%
14.80
9.95AMGN
Amgen Inc.
105.59
+1.05
+1.00%
+22.49%
114.95
67.61AMZN
Amazon.Com
252.55
+4.32
+1.74%
+0.67%
284.72
206.37ATVI
Activision Blizzard
14.85
+0.11
+0.75%
+39.83%
15.08
10.45AVGO
Avago Technologies
32.09
+0.77
+2.46%
+1.39%
37.88
29.70BBBY
Bed Bath & Beyond I
69.72
+0.91
+1.32%
+24.70%
75.84
54.33BIDU
Baidu
85.00
+0.14
+0.16%
-15.25%
135.74
82.98BIIB
Biogen Idec Inc
217.30
+2.97
+1.39%
+48.46%
226.18
126.39BMC
Bmc Software
45.24
-0.15
-0.33%
+14.18%
47.98
35.48BRCM
Broadcom Corp.
35.78
+0.18
+0.51%
+7.74%
37.25
28.60CA
CA Inc.
27.23
+0.43
+1.60%
+23.89%
27.58
21.48CELG
Celgene Corp.
119.26
+2.60
+2.23%
+51.98%
128.52
58.53CERN
Cerner Corp.
96.84
+1.17
+1.22%
+24.94%
97.52
67.64CHKP
Check Point Softwar
46.88
+0.33
+0.71%
-1.60%
58.90
40.60CHRW
C.H. Robinson World
59.37
+0.47
+0.80%
-6.09%
67.93
50.81CMCSA
Comcast Corp.
42.11
+0.25
+0.60%
+12.71%
42.61
28.09COST
Costco Wholesale Co
108.69
+0.47
+0.43%
+10.09%
109.75
81.98CSCO
Cisco Systems
20.73
+0.35
+1.72%
+5.50%
21.98
14.96CTRX
Catamaran Corp
52.98
-4.03
-7.07%
+12.48%
58.18
41.67CTSH
Cognizant Technolog
64.34
+0.85
+1.34%
-12.91%
81.08
53.92CTXS
Citrix Systems
62.74
+0.53
+0.85%
-4.39%
87.74
56.57DELL
Dell Inc.
13.33
0
0%
+31.46%
16.59
8.69DISCA
Discovery Communica
79.49
+1.35
+1.73%
+25.22%
81.43
48.00DLTR
Dollar Tree
48.42
+0.61
+1.28%
+19.38%
56.81
37.12DTV
Directv
57.77
+1.12
+1.98%
+15.17%
57.83
42.87EBAY
Ebay Inc.
53.55
+1.15
+2.19%
+5.00%
58.04
38.00EQIX
Equinix
214.89
-1.16
-0.54%
+4.21%
231.26
146.48ESRX
Express Scripts
61.00
+1.37
+2.30%
+12.96%
66.06
49.79EXPD
Expeditors Internat
37.03
+1.71
+4.84%
-6.37%
43.80
34.20EXPE
Expedia
56.77
+1.67
+3.03%
-7.60%
68.09
39.95FAST
Fastenal Company
47.95
+0.04
+0.08%
+2.79%
53.38
37.61FB
Facebook Inc
28.97
+1.54
+5.61%
+8.83%
45.00
17.55FFIV
F5 Networks
74.50
+0.38
+0.51%
-23.31%
138.67
70.60FISV
Fiserv
86.30
-0.63
-0.72%
+9.20%
91.16
64.48FOSL
Fossil
96.50
+1.54
+1.62%
+3.65%
138.41
62.77GILD
Gilead Sciences
52.18
+2.04
+4.07%
+42.08%
55.16
24.12GOLD
Randgold Resources
78.90
-0.49
-0.62%
-20.47%
127.27
66.51GOOG
Google Inc.
829.61
+9.18
+1.12%
+17.28%
844.00
556.52GRMN
Garmin Ltd
34.51
+0.83
+2.46%
-15.31%
50.67
32.52HSIC
Henry Schein
90.07
+0.57
+0.64%
+12.00%
92.90
71.97INTC
Intel Corp.
24.11
+0.12
+0.50%
+16.93%
29.27
19.23INTU
Intuit Inc.
60.07
+0.10
+0.17%
+0.99%
68.41
53.38ISRG
Intuitive Surgical
491.86
+1.70
+0.35%
+0.30%
591.64
455.18KLAC
Kla-Tencor Corp.
53.89
+0.30
+0.56%
+12.84%
57.97
43.21LBTYA
Liberty Global
74.32
+0.24
+0.32%
+18.04%
75.86
44.87LIFE
Life Technologies C
73.63
+0.06
+0.08%
+50.17%
73.85
39.73LLTC
Linear Technology C
36.97
+0.87
+2.41%
+7.78%
38.90
28.28LMCA
Liberty Media Corp.
117.13
-1.12
-0.95%
0%
119.99
101.00MAT
Mattel
44.79
-0.14
-0.31%
+22.31%
45.72
30.15MCHP
Microchip Technolog
36.61
+0.51
+1.41%
+12.34%
37.63
28.92MDLZ
Mondelez Internatio
31.42
-0.04
-0.13%
+23.46%
42.54
24.50MNST
Monster Beverage Co
55.50
-0.42
-0.75%
+5.03%
79.00
39.99MSFT
Microsoft Corp.
33.16
+0.44
+1.34%
+24.15%
33.17
26.26MU
Micron Technology
9.32
+0.12
+1.30%
+47.00%
10.27
5.16MXIM
Maxim Integrated Pr
30.59
+0.09
+0.30%
+4.05%
33.67
23.55MYL
Mylan Inc.
28.83
+0.13
+0.45%
+5.03%
31.22
20.21NTAP
Netapp
33.87
-0.28
-0.82%
+0.95%
41.05
26.26NUAN
Nuance Communicatio
19.40
+0.43
+2.27%
-13.08%
25.89
18.00NVDA
Nvidia Corp.
13.81
+0.16
+1.17%
+12.64%
15.22
11.15NWSA
News Corp.
31.88
+0.75
+2.41%
+24.97%
32.20
18.32ORCL
Oracle Corp.
33.69
+0.53
+1.60%
+1.11%
36.43
25.33ORLY
O'Reilly Automotive
108.13
+0.67
+0.62%
+20.92%
108.99
75.61PAYX
Paychex
36.90
+0.60
+1.65%
+18.65%
36.93
29.12PCAR
Paccar Inc.
50.89
+1.36
+2.75%
+12.56%
51.38
35.21PCLN
Priceline.Com Inc.
707.95
+13.89
+2.00%
+14.11%
766.89
553.42PRGO
Perrigo Company
118.61
+0.08
+0.07%
+14.02%
121.12
96.52QCOM
Qualcomm Inc.
62.89
+0.97
+1.57%
+1.67%
68.50
53.09REGN
Regeneron Pharmaceu
248.63
+11.34
+4.78%
+45.34%
252.35
107.31ROST
Ross Stores
64.66
-0.33
-0.51%
+19.54%
70.82
52.01SBAC
SBA Communications
78.92
+0.19
+0.24%
+11.19%
82.31
49.37SBUX
Starbucks Corp.
60.38
+0.24
+0.40%
+12.59%
60.92
43.04SHLD
Sears Holdings Corp
51.15
+1.11
+2.22%
+23.67%
68.77
38.40SIAL
Sigma-Aldrich Corp.
78.06
+0.11
+0.14%
+6.09%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.30
-0.06
-1.79%
+14.19%
3.39
1.78SNDK
Sandisk Corp.
52.61
+1.43
+2.79%
+20.94%
58.92
30.99SPLS
Staples
13.14
+0.06
+0.46%
+15.26%
15.42
10.57SRCL
Stericycle
108.00
+0.24
+0.22%
+15.78%
110.30
81.16STRZA
Starz Series A Libe
23.91
+0.32
+1.36%
+64.88%
23.99
9.90STX
Seagate Technology.
39.63
+2.69
+7.28%
+30.28%
39.92
21.62SYMC
Symantec Corp.
24.56
+0.21
+0.86%
+30.50%
24.91
13.06TXN
Texas Instruments I
36.70
+0.29
+0.80%
+18.81%
36.90
26.06VIAB
Viacom Inc Cl B
67.52
+1.62
+2.46%
+28.02%
69.08
44.85VMED
Virgin Media Inc.
49.69
+0.09
+0.18%
+35.21%
50.29
21.25VOD
Vodafone Group Plc
30.06
-0.48
-1.57%
+19.33%
30.80
24.42VRSK
Verisk Analytics
60.65
+0.03
+0.05%
+18.99%
62.39
45.04VRTX
Vertex Pharmaceutic
77.72
+0.89
+1.16%
+85.49%
87.47
37.27WDC
Western Digital Cor
56.66
+1.86
+3.39%
+33.35%
57.96
28.31WFM
Whole Foods Market
90.27
+1.25
+1.40%
-0.98%
101.86
81.39WYNN
Wynn Resorts Limite
136.62
+0.40
+0.29%
+21.45%
138.43
90.11XLNX
Xilinx
38.02
+0.41
+1.09%
+6.02%
39.43
30.25XRAY
Dentsply Internatio
42.11
+0.29
+0.69%
+6.31%
43.63
35.04YHOO
Yahoo! Inc.
24.97
+0.67
+2.76%
+25.48%
25.37
14.59