數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3502.12
5.69
0.16%
3495.46
3512.15
3486.88NASDAQ 100 指數
3026.45
5.48
0.18%
3019.90
3036.71
3011.51------------------------------------------------------------------------------------------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.
439.66
-3.27
-0.74%
-17.38%
705.07
385.10ADBE
Adobe Systems Incor
44.02
-0.27
-0.61%
+16.83%
47.17
29.52ADI
Analog Devices
46.56
-0.31
-0.66%
+10.70%
47.27
34.25ADP
Automatic Data Proc
71.03
-0.02
-0.03%
+24.77%
72.00
50.89ADSK
Autodesk
37.48
+0.49
+1.32%
+6.03%
41.42
27.70AKAM
Akamai Technologies
47.28
-0.61
-1.27%
+15.57%
48.47
25.90ALTR
Altera Corp.
33.91
+0.01
+0.03%
-1.40%
38.80
29.59ALXN
Alexion Pharmaceuti
102.67
+2.64
+2.64%
+9.53%
119.54
81.82AMAT
Applied Materials
14.67
-0.24
-1.61%
+28.23%
15.18
9.95AMGN
Amgen Inc.
104.24
+2.06
+2.02%
+20.93%
114.95
67.61AMZN
Amazon.Com
268.86
+1.23
+0.46%
+7.17%
284.72
206.37ATVI
Activision Blizzard
15.57
+0.39
+2.57%
+46.61%
15.74
10.45AVGO
Avago Technologies
35.09
+0.65
+1.89%
+10.87%
37.88
29.70BBBY
Bed Bath & Beyond I
68.54
+1.19
+1.77%
+22.59%
75.84
54.33BIDU
Baidu
99.03
-1.46
-1.45%
-1.26%
134.71
82.98BIIB
Biogen Idec Inc
231.33
+6.15
+2.73%
+58.04%
234.46
126.39BMC
Bmc Software
45.31
-0.03
-0.07%
+14.36%
47.98
35.48BRCM
Broadcom Corp.
37.40
0
0%
+12.62%
37.85
28.60CA
CA Inc.
27.65
-0.06
-0.22%
+25.80%
27.94
21.48CELG
Celgene Corp.
123.50
+0.38
+0.31%
+57.38%
131.82
58.53CERN
Cerner Corp.
97.63
+0.61
+0.63%
+25.96%
98.88
67.64CHKP
Check Point Softwar
51.43
+0.64
+1.26%
+7.96%
55.12
40.60CHRW
C.H. Robinson World
59.87
+1.67
+2.87%
-5.30%
67.93
50.81CMCSA
Comcast Corp.
42.23
+0.71
+1.71%
+13.04%
43.74
28.09COST
Costco Wholesale Co
113.48
+1.46
+1.30%
+14.94%
113.96
82.26CSCO
Cisco Systems
24.01
+0.07
+0.29%
+22.19%
24.25
14.96CTRX
Catamaran Corp
50.38
+0.47
+0.94%
+6.96%
58.18
41.67CTSH
Cognizant Technolog
64.61
+0.08
+0.12%
-12.55%
81.08
53.92CTXS
Citrix Systems
66.37
+0.18
+0.27%
+1.14%
85.65
56.57DELL
Dell Inc.
13.39
-0.02
-0.15%
+32.05%
15.29
8.69DISCA
Discovery Communica
80.00
+1.16
+1.47%
+26.02%
81.43
48.00DLTR
Dollar Tree
49.38
-0.09
-0.18%
+21.75%
56.81
37.12DTV
Directv
65.00
+0.56
+0.87%
+29.59%
65.81
42.87EBAY
Ebay Inc.
54.95
-1.00
-1.79%
+7.75%
58.04
38.00EQIX
Equinix
224.20
+0.32
+0.14%
+8.73%
231.56
146.48ESRX
Express Scripts
61.31
-0.02
-0.03%
+13.54%
66.06
49.79EXPD
Expeditors Internat
38.71
+0.14
+0.36%
-2.12%
43.80
34.20EXPE
Expedia
58.01
+0.01
+0.02%
-5.58%
68.09
40.53FAST
Fastenal Company
51.74
+0.94
+1.85%
+10.91%
53.38
37.61FB
Facebook Inc
25.66
-0.10
-0.39%
-3.61%
45.00
17.55FFIV
F5 Networks
82.66
-0.22
-0.27%
-14.92%
118.41
70.60FISV
Fiserv
90.00
-0.20
-0.22%
+13.88%
91.16
64.48FOSL
Fossil
108.16
+0.48
+0.45%
+16.18%
115.19
62.77GILD
Gilead Sciences
56.47
+0.73
+1.31%
+53.76%
57.10
24.12GOLD
Randgold Resources
74.29
-0.14
-0.19%
-25.12%
127.27
66.51GOOG
Google Inc.
906.97
-1.56
-0.17%
+28.22%
920.60
556.52GRMN
Garmin Ltd
36.67
+0.01
+0.03%
-10.01%
44.28
32.52HSIC
Henry Schein
96.15
+0.85
+0.89%
+19.56%
96.28
71.97INTC
Intel Corp.
24.15
+0.07
+0.29%
+17.12%
27.75
19.23INTU
Intuit Inc.
57.89
-1.75
-2.93%
-2.67%
68.41
53.38ISRG
Intuitive Surgical
485.88
+6.46
+1.35%
-0.92%
585.67
455.18KLAC
Kla-Tencor Corp.
56.06
+0.44
+0.79%
+17.38%
57.97
43.21KRFT
Kraft Foods Group I
56.61
+0.37
+0.66%
+24.50%
57.09
42.00LBTYA
Liberty Global
76.05
+0.92
+1.22%
+20.79%
79.11
44.87LIFE
Life Technologies C
73.68
+0.11
+0.15%
+50.28%
73.85
39.73LINTA
Liberty Media Corp.
23.19
+0.22
+0.96%
+17.84%
24.31
15.93LLTC
Linear Technology C
37.64
-0.07
-0.19%
+9.74%
38.90
28.28MAT
Mattel
46.65
+0.48
+1.04%
+27.39%
48.48
30.15MCHP
Microchip Technolog
36.67
-0.01
-0.03%
+12.52%
37.97
28.92MDLZ
Mondelez Internatio
31.00
+0.20
+0.67%
+21.83%
42.54
24.50MNST
Monster Beverage Co
56.43
+0.16
+0.28%
+6.79%
79.00
39.99MSFT
Microsoft Corp.
34.85
-0.23
-0.66%
+30.48%
35.27
26.26MU
Micron Technology
11.23
+0.02
+0.18%
+77.13%
11.42
5.16MXIM
Maxim Integrated Pr
30.80
-0.12
-0.39%
+4.76%
33.67
23.55MYL
Mylan Inc.
31.23
-0.05
-0.16%
+13.77%
31.89
20.50NTAP
Netapp
36.63
-0.56
-1.51%
+9.18%
39.15
26.26NUAN
Nuance Communicatio
19.27
+0.55
+2.94%
-13.66%
25.89
18.00NVDA
Nvidia Corp.
14.92
+0.08
+0.54%
+21.70%
15.22
11.15NWSA
News Corp.
33.21
+0.16
+0.48%
+30.18%
34.04
18.32ORCL
Oracle Corp.
35.10
+0.20
+0.57%
+5.34%
36.43
25.33ORLY
O'Reilly Automotive
112.21
+1.30
+1.17%
+25.49%
112.92
75.61PAYX
Paychex
38.19
+0.01
+0.04%
+22.81%
38.66
29.12PCAR
Paccar Inc.
54.63
+0.07
+0.13%
+20.84%
54.86
35.21PCLN
Priceline.Com Inc.
825.96
-16.54
-1.96%
+33.14%
847.33
553.42PRGO
Perrigo Company
118.65
-0.38
-0.32%
+14.05%
121.33
98.25QCOM
Qualcomm Inc.
65.76
-0.34
-0.51%
+6.30%
68.50
53.09REGN
Regeneron Pharmaceu
259.96
-3.68
-1.40%
+51.96%
283.99
107.31ROST
Ross Stores
66.17
+1.05
+1.61%
+22.33%
70.82
52.01SBAC
SBA Communications
80.69
+0.06
+0.07%
+13.68%
82.31
49.37SBUX
Starbucks Corp.
64.25
+0.42
+0.66%
+19.80%
64.61
43.04SHLD
Sears Holdings Corp
59.79
+1.81
+3.12%
+44.56%
68.77
38.40SIAL
Sigma-Aldrich Corp.
84.27
+0.16
+0.19%
+14.53%
84.66
66.52SIRI
Sirius Xm Radio Inc
3.52
+0.02
+0.57%
+21.80%
3.59
1.79SNDK
Sandisk Corp.
58.25
-0.22
-0.38%
+33.91%
59.96
30.99SPLS
Staples
14.75
+0.08
+0.55%
+29.39%
15.19
10.57SRCL
Stericycle
111.89
+0.48
+0.43%
+19.95%
113.11
81.18STX
Seagate Technology.
41.52
+0.48
+1.17%
+36.49%
42.50
21.62SYMC
Symantec Corp.
24.02
-0.13
-0.54%
+27.63%
25.26
13.06TXN
Texas Instruments I
36.60
-0.03
-0.08%
+18.48%
37.35
26.06VIAB
Viacom Inc Cl B
69.58
+0.57
+0.83%
+31.93%
69.98
44.85VMED
Virgin Media Inc.
50.54
+0.33
+0.66%
+37.52%
51.89
21.25VOD
Vodafone Group Plc
30.20
+0.10
+0.33%
+19.89%
30.80
24.42VRSK
Verisk Analytics
60.41
+0.08
+0.13%
+18.52%
62.39
45.04VRTX
Vertex Pharmaceutic
79.47
+2.09
+2.70%
+89.67%
87.47
38.44WDC
Western Digital Cor
60.72
+1.27
+2.14%
+42.90%
60.94
28.31WFM
Whole Foods Market
105.07
+1.33
+1.28%
+15.26%
105.40
81.39WYNN
Wynn Resorts Limite
142.43
-0.68
-0.48%
+26.62%
144.17
90.11XLNX
Xilinx
39.47
+0.52
+1.34%
+10.07%
39.73
30.25XRAY
Dentsply Internatio
42.31
+0.13
+0.31%
+6.82%
44.21
35.04YHOO
Yahoo! Inc.
27.00
+0.42
+1.58%
+35.68%
27.68
14.59