數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3392.97
14.34
0.42%
3382.33
3396.21
3381.44NASDAQ 100 指數
2955.36
10.77
0.37%
2948.90
2959.63
2947.47------------------------------------------------------------------------------------------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.
460.71
+10.73
+2.38%
-13.43%
705.07
385.10ADBE
Adobe Systems Incor
46.49
-0.52
-1.11%
+23.38%
47.17
29.52ADI
Analog Devices
45.82
+0.82
+1.82%
+8.94%
47.27
34.25ADP
Automatic Data Proc
68.68
-0.55
-0.79%
+20.64%
69.28
50.89ADSK
Autodesk
39.60
+0.08
+0.20%
+12.02%
41.42
27.70AKAM
Akamai Technologies
45.06
-0.21
-0.46%
+10.14%
45.71
25.90ALTR
Altera Corp.
33.09
+0.36
+1.10%
-3.78%
38.80
29.59ALXN
Alexion Pharmaceuti
97.07
-1.10
-1.12%
+3.55%
119.54
81.28AMAT
Applied Materials
14.81
-0.02
-0.13%
+29.46%
15.18
9.95AMGN
Amgen Inc.
104.83
-1.65
-1.55%
+21.61%
114.95
67.61AMZN
Amazon.Com
255.72
-2.33
-0.90%
+1.93%
284.72
206.37ATVI
Activision Blizzard
14.88
-0.30
-1.98%
+40.11%
15.33
10.45AVGO
Avago Technologies
32.80
+0.92
+2.89%
+3.63%
37.88
29.70BBBY
Bed Bath & Beyond I
69.65
+1.08
+1.58%
+24.58%
75.84
54.33BIDU
Baidu
87.65
+3.14
+3.72%
-12.60%
134.71
82.98BIIB
Biogen Idec Inc
215.73
-3.12
-1.43%
+47.39%
226.18
126.39BMC
Bmc Software
45.42
0
0%
+14.64%
47.98
35.48BRCM
Broadcom Corp.
36.17
+0.11
+0.31%
+8.91%
37.25
28.60CA
CA Inc.
27.67
-0.06
-0.22%
+25.89%
27.94
21.48CELG
Celgene Corp.
121.22
-0.42
-0.35%
+54.48%
128.52
58.53CERN
Cerner Corp.
95.59
-1.08
-1.12%
+23.33%
98.22
67.64CHKP
Check Point Softwar
47.50
+0.22
+0.47%
-0.29%
58.57
40.60CHRW
C.H. Robinson World
60.37
-0.10
-0.17%
-4.51%
67.93
50.81CMCSA
Comcast Corp.
42.78
+0.24
+0.56%
+14.51%
42.84
28.09COST
Costco Wholesale Co
109.09
-0.66
-0.60%
+10.49%
110.41
81.98CSCO
Cisco Systems
20.81
-0.02
-0.10%
+5.90%
21.98
14.96CTRX
Catamaran Corp
52.59
+0.19
+0.36%
+11.66%
58.18
41.67CTSH
Cognizant Technolog
65.65
-0.96
-1.44%
-11.14%
81.08
53.92CTXS
Citrix Systems
64.17
+0.68
+1.07%
-2.21%
87.68
56.57DELL
Dell Inc.
13.29
-0.02
-0.15%
+31.07%
16.38
8.69DISCA
Discovery Communica
79.02
-0.19
-0.24%
+24.48%
81.43
48.00DLTR
Dollar Tree
48.70
+0.04
+0.08%
+20.07%
56.81
37.12DTV
Directv
57.96
+0.07
+0.12%
+15.55%
58.45
42.87EBAY
Ebay Inc.
54.09
-0.12
-0.22%
+6.06%
58.04
38.00EQIX
Equinix
215.06
+0.56
+0.26%
+4.30%
231.26
146.48ESRX
Express Scripts
60.40
-1.16
-1.88%
+11.85%
66.06
49.79EXPD
Expeditors Internat
37.90
+0.79
+2.13%
-4.17%
43.80
34.20EXPE
Expedia
58.29
-0.71
-1.20%
-5.13%
68.09
39.95FAST
Fastenal Company
47.86
0
0%
+2.59%
53.38
37.61FB
Facebook Inc
27.57
-0.74
-2.61%
+3.57%
45.00
17.55FFIV
F5 Networks
77.52
+2.15
+2.85%
-20.21%
138.67
70.60FISV
Fiserv
86.52
-0.28
-0.32%
+9.48%
91.16
64.48FOSL
Fossil
98.96
+0.70
+0.71%
+6.29%
138.41
62.77GILD
Gilead Sciences
54.43
-0.72
-1.31%
+48.21%
56.35
24.12GOLD
Randgold Resources
78.79
+0.15
+0.19%
-20.58%
127.27
66.51GOOG
Google Inc.
861.55
+15.83
+1.87%
+21.79%
861.85
556.52GRMN
Garmin Ltd
35.28
+0.47
+1.35%
-13.42%
49.23
32.52HSIC
Henry Schein
91.13
+0.41
+0.45%
+13.32%
92.90
71.97INTC
Intel Corp.
23.91
-0.05
-0.21%
+15.96%
29.27
19.23INTU
Intuit Inc.
60.75
+0.49
+0.81%
+2.14%
68.41
53.38ISRG
Intuitive Surgical
501.58
-2.24
-0.44%
+2.29%
590.78
455.18KLAC
Kla-Tencor Corp.
54.06
-0.24
-0.44%
+13.19%
57.97
43.21LBTYA
Liberty Global
75.18
+0.20
+0.27%
+19.41%
75.86
44.87LIFE
Life Technologies C
73.54
-0.11
-0.15%
+49.99%
73.85
39.73LLTC
Linear Technology C
37.79
+0.48
+1.29%
+10.17%
38.90
28.28LMCA
Liberty Media Corp.
118.92
+0.54
+0.46%
0%
119.99
101.00MAT
Mattel
45.52
+0.17
+0.37%
+24.30%
45.72
30.15MCHP
Microchip Technolog
37.41
-0.14
-0.37%
+14.79%
37.91
28.92MDLZ
Mondelez Internatio
31.15
-0.58
-1.83%
+22.40%
42.54
24.50MNST
Monster Beverage Co
56.18
-1.26
-2.19%
+6.32%
79.00
39.99MSFT
Microsoft Corp.
33.75
+0.26
+0.78%
+26.36%
33.91
26.26MU
Micron Technology
9.76
+0.13
+1.35%
+53.94%
10.27
5.16MXIM
Maxim Integrated Pr
31.69
+0.33
+1.05%
+7.79%
33.67
23.55MYL
Mylan Inc.
29.45
+0.55
+1.90%
+7.29%
31.22
20.21NTAP
Netapp
35.49
+0.59
+1.69%
+5.78%
39.50
26.26NUAN
Nuance Communicatio
19.47
-0.06
-0.31%
-12.77%
25.89
18.00NVDA
Nvidia Corp.
13.83
-0.04
-0.29%
+12.81%
15.22
11.15NWSA
News Corp.
32.01
+0.04
+0.13%
+25.48%
32.53
18.32ORCL
Oracle Corp.
33.51
+0.13
+0.39%
+0.57%
36.43
25.33ORLY
O'Reilly Automotive
110.27
+0.38
+0.35%
+23.32%
110.52
75.61PAYX
Paychex
37.11
-0.26
-0.70%
+19.32%
37.47
29.12PCAR
Paccar Inc.
51.97
-0.57
-1.08%
+14.95%
53.12
35.21PCLN
Priceline.Com Inc.
726.71
+1.94
+0.27%
+17.14%
764.59
553.42PRGO
Perrigo Company
118.84
-0.39
-0.33%
+14.24%
121.12
96.52QCOM
Qualcomm Inc.
63.86
+0.09
+0.14%
+3.23%
68.50
53.09REGN
Regeneron Pharmaceu
262.75
-3.41
-1.28%
+53.59%
270.00
107.31ROST
Ross Stores
65.20
-0.50
-0.76%
+20.54%
70.82
52.01SBAC
SBA Communications
78.64
-0.62
-0.78%
+10.79%
82.31
49.37SBUX
Starbucks Corp.
62.48
+0.61
+0.99%
+16.50%
62.48
43.04SHLD
Sears Holdings Corp
52.08
+0.63
+1.22%
+25.92%
68.77
38.40SIAL
Sigma-Aldrich Corp.
78.88
-0.01
-0.01%
+7.20%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.39
+0.03
+0.89%
+17.30%
3.40
1.78SNDK
Sandisk Corp.
54.60
+0.72
+1.34%
+25.52%
58.92
30.99SPLS
Staples
13.87
+0.35
+2.59%
+21.67%
15.38
10.57SRCL
Stericycle
109.21
+0.18
+0.17%
+17.08%
110.30
81.16STRZA
Starz Series A Libe
24.06
-0.06
-0.25%
+65.92%
24.58
9.90STX
Seagate Technology.
41.97
+0.74
+1.79%
+37.97%
42.24
21.62SYMC
Symantec Corp.
24.95
+0.11
+0.44%
+32.57%
25.00
13.06TXN
Texas Instruments I
37.04
+0.03
+0.08%
+19.91%
37.25
26.06VIAB
Viacom Inc Cl B
67.45
+0.18
+0.27%
+27.89%
69.08
44.85VMED
Virgin Media Inc.
50.20
+0.11
+0.22%
+36.60%
50.33
21.25VOD
Vodafone Group Plc
30.16
-0.18
-0.59%
+19.73%
30.80
24.42VRSK
Verisk Analytics
60.46
-0.12
-0.20%
+18.62%
62.39
45.04VRTX
Vertex Pharmaceutic
77.25
+1.26
+1.66%
+84.37%
87.47
37.27WDC
Western Digital Cor
58.13
+0.98
+1.71%
+36.81%
58.65
28.31WFM
Whole Foods Market
91.80
+0.34
+0.37%
+0.70%
101.86
81.39WYNN
Wynn Resorts Limite
138.68
-0.12
-0.09%
+23.28%
140.34
90.11XLNX
Xilinx
38.01
-0.15
-0.39%
+6.00%
39.43
30.25XRAY
Dentsply Internatio
43.00
+0.34
+0.80%
+8.56%
43.63
35.04YHOO
Yahoo! Inc.
25.17
+0.10
+0.40%
+26.48%
25.37
14.59