數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3463.30
-38.83
-1.11%
3503.48
3532.04
3446.97NASDAQ 100 指數
2999.13
-27.32
-0.90%
3027.45
3053.51
2984.84------------------------------------------------------------------------------------------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.
441.35
+1.69
+0.38%
-17.07%
705.07
385.10ADBE
Adobe Systems Incor
43.17
-0.85
-1.93%
+14.57%
47.17
29.52ADI
Analog Devices
45.55
-1.01
-2.17%
+8.30%
47.27
34.25ADP
Automatic Data Proc
70.26
-0.77
-1.08%
+23.41%
72.00
50.89ADSK
Autodesk
36.57
-0.91
-2.43%
+3.45%
41.42
27.70AKAM
Akamai Technologies
46.12
-1.16
-2.45%
+12.74%
48.47
25.90ALTR
Altera Corp.
32.80
-1.11
-3.27%
-4.62%
38.80
29.59ALXN
Alexion Pharmaceuti
100.57
-2.10
-2.05%
+7.29%
119.54
81.82AMAT
Applied Materials
14.54
-0.13
-0.89%
+27.10%
15.18
9.95AMGN
Amgen Inc.
104.53
+0.29
+0.28%
+21.26%
114.95
67.61AMZN
Amazon.Com
262.96
-5.90
-2.19%
+4.82%
284.72
206.37ATVI
Activision Blizzard
15.29
-0.28
-1.80%
+43.97%
15.74
10.45AVGO
Avago Technologies
34.56
-0.53
-1.51%
+9.19%
37.88
29.70BBBY
Bed Bath & Beyond I
68.27
-0.27
-0.39%
+22.11%
75.84
54.33BIDU
Baidu
95.14
-3.89
-3.93%
-5.14%
134.71
82.98BIIB
Biogen Idec Inc
233.07
+1.74
+0.75%
+59.23%
238.83
126.39BMC
Bmc Software
45.25
-0.06
-0.13%
+14.21%
47.98
35.48BRCM
Broadcom Corp.
36.70
-0.70
-1.87%
+10.51%
37.85
28.60CA
CA Inc.
27.37
-0.28
-1.01%
+24.52%
27.94
21.48CELG
Celgene Corp.
123.44
-0.06
-0.05%
+57.31%
131.82
58.53CERN
Cerner Corp.
96.25
-1.38
-1.41%
+24.18%
98.88
67.64CHKP
Check Point Softwar
50.67
-0.76
-1.48%
+6.36%
55.12
40.60CHRW
C.H. Robinson World
59.11
-0.76
-1.27%
-6.50%
67.93
50.81CMCSA
Comcast Corp.
41.78
-0.45
-1.07%
+11.83%
43.74
28.09COST
Costco Wholesale Co
113.38
-0.10
-0.09%
+14.84%
114.72
82.26CSCO
Cisco Systems
23.34
-0.67
-2.79%
+18.78%
24.25
14.96CTRX
Catamaran Corp
48.57
-1.81
-3.59%
+3.12%
58.18
41.67CTSH
Cognizant Technolog
65.15
+0.54
+0.84%
-11.82%
81.08
53.92CTXS
Citrix Systems
64.41
-1.96
-2.95%
-1.84%
85.65
56.57DELL
Dell Inc.
13.37
-0.02
-0.15%
+31.85%
15.29
8.69DISCA
Discovery Communica
79.15
-0.85
-1.06%
+24.68%
81.43
48.00DLTR
Dollar Tree
48.37
-1.01
-2.05%
+19.26%
56.81
37.12DTV
Directv
63.97
-1.03
-1.58%
+27.53%
65.81
42.87EBAY
Ebay Inc.
54.40
-0.55
-1.00%
+6.67%
58.04
38.00EQIX
Equinix
218.21
-5.99
-2.67%
+5.82%
231.56
146.48ESRX
Express Scripts
62.49
+1.18
+1.92%
+15.72%
66.06
49.79EXPD
Expeditors Internat
38.30
-0.41
-1.06%
-3.16%
43.80
34.20EXPE
Expedia
57.68
-0.33
-0.57%
-6.12%
68.09
40.53FAST
Fastenal Company
51.10
-0.64
-1.24%
+9.54%
53.38
37.61FB
Facebook Inc
25.16
-0.50
-1.95%
-5.48%
36.66
17.55FFIV
F5 Networks
82.02
-0.64
-0.77%
-15.57%
118.41
70.60FISV
Fiserv
89.35
-0.65
-0.72%
+13.06%
91.16
64.48FOSL
Fossil
104.44
-3.72
-3.44%
+12.18%
115.19
62.77GILD
Gilead Sciences
55.93
-0.54
-0.96%
+52.29%
58.06
24.12GOLD
Randgold Resources
74.59
+0.30
+0.40%
-24.82%
127.27
66.51GOOG
Google Inc.
889.42
-17.55
-1.94%
+25.73%
920.60
556.52GRMN
Garmin Ltd
35.63
-1.04
-2.84%
-12.56%
44.28
32.52HSIC
Henry Schein
95.32
-0.83
-0.86%
+18.53%
97.09
71.97INTC
Intel Corp.
24.07
-0.08
-0.33%
+16.73%
27.75
19.23INTU
Intuit Inc.
58.59
+0.70
+1.21%
-1.50%
68.41
53.49ISRG
Intuitive Surgical
470.30
-15.58
-3.21%
-4.09%
585.67
455.18KLAC
Kla-Tencor Corp.
55.48
-0.58
-1.03%
+16.16%
57.97
43.21KRFT
Kraft Foods Group I
56.95
+0.34
+0.60%
+25.25%
57.26
42.00LBTYA
Liberty Global
75.50
-0.55
-0.72%
+19.92%
79.11
44.87LIFE
Life Technologies C
74.10
+0.42
+0.57%
+51.13%
74.33
39.73LINTA
Liberty Media Corp.
22.90
-0.29
-1.25%
+16.36%
24.31
15.93LLTC
Linear Technology C
37.30
-0.34
-0.90%
+8.75%
38.90
28.28MAT
Mattel
45.87
-0.78
-1.67%
+25.26%
48.48
30.15MCHP
Microchip Technolog
36.32
-0.35
-0.95%
+11.45%
37.97
28.92MDLZ
Mondelez Internatio
31.77
+0.77
+2.48%
+24.83%
42.54
24.50MNST
Monster Beverage Co
56.88
+0.45
+0.80%
+7.65%
79.00
39.99MSFT
Microsoft Corp.
34.61
-0.24
-0.69%
+29.58%
35.27
26.26MU
Micron Technology
10.92
-0.31
-2.76%
+72.24%
11.68
5.16MXIM
Maxim Integrated Pr
30.20
-0.60
-1.95%
+2.72%
33.67
23.55MYL
Mylan Inc.
31.55
+0.32
+1.02%
+14.94%
32.09
20.50NTAP
Netapp
37.28
+0.65
+1.77%
+11.12%
39.15
26.26NUAN
Nuance Communicatio
19.24
-0.03
-0.16%
-13.80%
25.89
18.00NVDA
Nvidia Corp.
14.40
-0.52
-3.49%
+17.46%
15.22
11.15NWSA
News Corp.
33.22
+0.01
+0.03%
+30.22%
34.04
18.32ORCL
Oracle Corp.
34.12
-0.98
-2.79%
+2.40%
36.43
25.53ORLY
O'Reilly Automotive
110.56
-1.65
-1.47%
+23.64%
112.92
75.61PAYX
Paychex
37.98
-0.21
-0.55%
+22.12%
38.66
29.12PCAR
Paccar Inc.
54.12
-0.51
-0.93%
+19.71%
55.05
35.21PCLN
Priceline.Com Inc.
798.03
-27.93
-3.38%
+28.63%
847.33
553.42PRGO
Perrigo Company
118.07
-0.58
-0.49%
+13.50%
121.33
98.79QCOM
Qualcomm Inc.
65.23
-0.53
-0.81%
+5.45%
68.50
53.09REGN
Regeneron Pharmaceu
262.42
+2.46
+0.95%
+53.40%
283.99
107.31ROST
Ross Stores
65.20
-0.97
-1.47%
+20.54%
70.82
52.01SBAC
SBA Communications
78.52
-2.17
-2.69%
+10.62%
82.31
49.79SBUX
Starbucks Corp.
64.15
-0.10
-0.16%
+19.62%
64.93
43.04SHLD
Sears Holdings Corp
58.37
-1.42
-2.37%
+41.13%
68.77
38.40SIAL
Sigma-Aldrich Corp.
84.34
+0.07
+0.08%
+14.62%
85.29
66.52SIRI
Sirius Xm Radio Inc
3.54
+0.02
+0.57%
+22.49%
3.59
1.80SNDK
Sandisk Corp.
57.90
-0.35
-0.60%
+33.10%
59.96
30.99SPLS
Staples
15.17
+0.42
+2.85%
+33.07%
15.50
10.57SRCL
Stericycle
110.92
-0.97
-0.87%
+18.91%
113.11
81.30STX
Seagate Technology.
42.17
+0.65
+1.57%
+38.63%
42.88
21.62SYMC
Symantec Corp.
23.62
-0.40
-1.67%
+25.50%
25.26
13.06TXN
Texas Instruments I
36.01
-0.59
-1.61%
+16.57%
37.35
26.06VIAB
Viacom Inc Cl B
69.56
-0.02
-0.03%
+31.89%
70.91
44.85VMED
Virgin Media Inc.
50.45
-0.09
-0.18%
+37.28%
51.89
21.40VOD
Vodafone Group Plc
29.33
-0.87
-2.88%
+16.44%
30.80
24.42VRSK
Verisk Analytics
59.90
-0.51
-0.84%
+17.52%
62.39
45.04VRTX
Vertex Pharmaceutic
78.43
-1.04
-1.31%
+87.18%
87.47
38.44WDC
Western Digital Cor
60.40
-0.32
-0.53%
+42.15%
62.15
28.31WFM
Whole Foods Market
103.55
-1.52
-1.45%
+13.59%
105.86
81.39WYNN
Wynn Resorts Limite
141.64
-0.79
-0.55%
+25.91%
144.99
90.11XLNX
Xilinx
39.51
+0.04
+0.10%
+10.18%
40.10
30.25XRAY
Dentsply Internatio
41.47
-0.84
-1.99%
+4.70%
44.21
35.04YHOO
Yahoo! Inc.
26.54
-0.46
-1.70%
+33.37%
27.68
14.59