數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3488.89
29.74
0.86%
3497.90
3514.80
3475.39NASDAQ 100 指數
3011.94
20.92
0.70%
3024.38
3037.00
3002.22------------------------------------------------------------------------------------------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.
441.44
-3.71
-0.83%
-17.05%
705.07
385.10ADBE
Adobe Systems Incor
42.91
+0.48
+1.13%
+13.88%
47.17
29.52ADI
Analog Devices
45.48
+0.11
+0.24%
+8.13%
47.27
35.18ADP
Automatic Data Proc
70.49
+0.64
+0.92%
+23.82%
72.00
50.89ADSK
Autodesk
37.07
+0.99
+2.74%
+4.87%
41.42
27.70AKAM
Akamai Technologies
46.56
+0.52
+1.13%
+13.81%
48.47
25.90ALTR
Altera Corp.
33.06
+0.12
+0.36%
-3.87%
38.80
29.59ALXN
Alexion Pharmaceuti
101.19
+2.02
+2.04%
+7.95%
119.54
81.82AMAT
Applied Materials
14.87
+0.37
+2.55%
+29.98%
15.18
9.95AMGN
Amgen Inc.
106.20
+0.29
+0.27%
+23.20%
114.95
67.61AMZN
Amazon.Com
267.29
+5.55
+2.12%
+6.55%
284.72
206.37ATVI
Activision Blizzard
15.75
+0.14
+0.90%
+48.31%
16.11
10.45AVGO
Avago Technologies
34.44
+0.34
+1.00%
+8.82%
37.88
30.17BBBY
Bed Bath & Beyond I
69.70
+0.98
+1.43%
+24.66%
75.84
54.33BIDU
Baidu
97.28
+0.83
+0.86%
-3.00%
134.71
82.98BIIB
Biogen Idec Inc
240.86
+5.62
+2.39%
+64.56%
242.64
126.39BMC
Bmc Software
45.41
-0.14
-0.31%
+14.61%
47.98
35.48BRCM
Broadcom Corp.
36.08
-0.51
-1.39%
+8.64%
37.85
28.60CA
CA Inc.
27.65
+0.25
+0.91%
+25.80%
27.96
21.48CELG
Celgene Corp.
124.59
+2.01
+1.64%
+58.77%
131.82
58.53CERN
Cerner Corp.
95.45
-0.64
-0.67%
+23.15%
98.88
67.64CHKP
Check Point Softwar
49.40
+0.14
+0.28%
+3.69%
54.15
40.60CHRW
C.H. Robinson World
57.87
-0.83
-1.41%
-8.46%
67.93
50.81CMCSA
Comcast Corp.
41.82
-0.13
-0.31%
+11.94%
43.74
28.34COST
Costco Wholesale Co
114.83
+0.44
+0.38%
+16.31%
115.77
84.00CSCO
Cisco Systems
23.89
+0.36
+1.53%
+21.58%
24.25
14.96CTRX
Catamaran Corp
47.87
-0.05
-0.10%
+1.63%
58.18
41.67CTSH
Cognizant Technolog
63.74
-0.03
-0.05%
-13.72%
81.08
53.92CTXS
Citrix Systems
64.53
+1.10
+1.73%
-1.66%
85.65
56.57DELL
Dell Inc.
13.36
+0.02
+0.15%
+31.76%
14.64
8.69DISCA
Discovery Communica
80.80
+1.27
+1.60%
+27.28%
81.43
48.00DLTR
Dollar Tree
50.56
+0.32
+0.64%
+24.65%
56.81
37.12DTV
Directv
63.80
+0.06
+0.09%
+27.19%
65.81
42.87EBAY
Ebay Inc.
55.53
+0.89
+1.63%
+8.88%
58.04
38.00EQIX
Equinix
210.10
-3.98
-1.86%
+1.89%
231.56
154.16ESRX
Express Scripts
63.60
+0.92
+1.47%
+17.78%
66.06
49.79EXPD
Expeditors Internat
39.59
+0.26
+0.66%
+0.10%
43.80
34.20EXPE
Expedia
58.97
-0.07
-0.12%
-4.02%
68.09
43.44FAST
Fastenal Company
52.10
+0.19
+0.37%
+11.68%
53.38
37.61FB
Facebook Inc
24.10
-0.21
-0.86%
-9.47%
33.45
17.55FFIV
F5 Networks
83.67
+2.11
+2.59%
-13.88%
111.58
70.60FISV
Fiserv
89.39
+1.30
+1.48%
+13.11%
91.16
65.55FOSL
Fossil
106.07
+1.77
+1.70%
+13.93%
115.19
62.77GILD
Gilead Sciences
56.18
+0.37
+0.66%
+52.97%
58.06
24.12GOLD
Randgold Resources
72.97
-1.01
-1.37%
-26.45%
127.27
66.51GOOG
Google Inc.
881.27
+7.95
+0.91%
+24.58%
920.60
556.52GRMN
Garmin Ltd
35.50
+0.38
+1.08%
-12.88%
43.92
32.52HSIC
Henry Schein
96.50
+1.39
+1.46%
+20.00%
97.09
71.97INTC
Intel Corp.
24.08
+0.16
+0.67%
+16.78%
27.75
19.23INTU
Intuit Inc.
59.11
+1.21
+2.09%
-0.62%
68.41
54.30ISRG
Intuitive Surgical
501.64
+0.11
+0.02%
+2.30%
585.67
455.18KLAC
Kla-Tencor Corp.
55.67
+1.00
+1.83%
+16.56%
57.97
43.21KRFT
Kraft Foods Group I
57.54
+0.53
+0.93%
+26.54%
57.84
42.00LBTYA
Liberty Global
75.58
+0.03
+0.03%
+20.05%
79.11
44.87LIFE
Life Technologies C
74.20
+0.16
+0.22%
+51.34%
74.33
39.73LINTA
Liberty Media Corp.
23.19
+0.22
+0.96%
+17.84%
24.31
15.93LLTC
Linear Technology C
37.24
+0.19
+0.51%
+8.57%
38.90
28.28MAT
Mattel
45.73
+0.10
+0.22%
+24.88%
48.48
30.15MCHP
Microchip Technolog
36.44
+0.12
+0.33%
+11.81%
37.97
28.92MDLZ
Mondelez Internatio
31.28
+0.33
+1.07%
+22.91%
42.54
24.50MNST
Monster Beverage Co
55.49
-0.42
-0.75%
+5.02%
79.00
39.99MSFT
Microsoft Corp.
35.02
+0.75
+2.19%
+31.11%
35.27
26.26MU
Micron Technology
11.78
+0.19
+1.64%
+85.80%
11.88
5.16MXIM
Maxim Integrated Pr
29.90
-0.18
-0.60%
+1.70%
33.67
23.55MYL
Mylan Inc.
31.63
+0.46
+1.48%
+15.23%
32.26
20.50NTAP
Netapp
37.71
+1.26
+3.46%
+12.40%
39.15
26.26NUAN
Nuance Communicatio
19.50
+0.30
+1.56%
-12.63%
25.89
18.00NVDA
Nvidia Corp.
14.53
-0.01
-0.07%
+18.52%
15.22
11.15NWSA
News Corp.
33.24
+0.15
+0.45%
+30.30%
34.04
18.32ORCL
Oracle Corp.
34.53
+0.48
+1.41%
+3.63%
36.43
25.84ORLY
O'Reilly Automotive
110.75
+0.01
+0.01%
+23.85%
112.92
75.61PAYX
Paychex
38.26
+0.40
+1.06%
+23.02%
38.66
29.12PCAR
Paccar Inc.
53.97
+0.62
+1.16%
+19.38%
55.05
35.21PCLN
Priceline.Com Inc.
804.33
+3.21
+0.40%
+29.65%
847.33
553.42PRGO
Perrigo Company
119.34
+0.42
+0.35%
+14.72%
121.33
98.79QCOM
Qualcomm Inc.
64.07
-0.19
-0.30%
+3.57%
68.50
53.09REGN
Regeneron Pharmaceu
251.45
+1.14
+0.46%
+46.99%
283.99
107.31ROST
Ross Stores
66.23
+0.39
+0.59%
+22.44%
70.82
52.01SBAC
SBA Communications
77.39
-0.74
-0.95%
+9.03%
82.31
50.67SBUX
Starbucks Corp.
64.26
+0.90
+1.42%
+19.82%
64.93
43.04SHLD
Sears Holdings Corp
48.98
-1.27
-2.53%
+18.42%
68.77
38.40SIAL
Sigma-Aldrich Corp.
85.14
+0.55
+0.65%
+15.71%
85.91
66.52SIRI
Sirius Xm Radio Inc
3.59
+0.01
+0.28%
+24.22%
3.63
1.80SNDK
Sandisk Corp.
57.84
-0.17
-0.29%
+32.97%
59.96
30.99SPLS
Staples
14.94
0
0%
+31.05%
15.50
10.57SRCL
Stericycle
111.08
-0.41
-0.37%
+19.08%
113.11
85.21STX
Seagate Technology.
43.11
+0.26
+0.61%
+41.72%
43.60
21.62SYMC
Symantec Corp.
22.90
+0.05
+0.22%
+21.68%
25.26
13.06TXN
Texas Instruments I
36.20
+0.21
+0.58%
+17.19%
37.35
26.06VIAB
Viacom Inc Cl B
69.36
+0.40
+0.58%
+31.51%
70.91
44.85VMED
Virgin Media Inc.
50.38
+0.07
+0.14%
+37.09%
51.89
21.47VOD
Vodafone Group Plc
29.60
-0.01
-0.03%
+17.51%
30.80
24.42VRSK
Verisk Analytics
59.50
+0.16
+0.27%
+16.74%
62.39
45.04VRTX
Vertex Pharmaceutic
78.02
-0.38
-0.48%
+86.21%
87.47
38.44WDC
Western Digital Cor
62.86
+0.56
+0.90%
+47.94%
63.72
28.31WFM
Whole Foods Market
105.71
+0.91
+0.87%
+15.96%
107.20
81.39WYNN
Wynn Resorts Limite
140.58
+2.68
+1.94%
+24.97%
144.99
90.11XLNX
Xilinx
39.96
+0.56
+1.42%
+11.43%
40.33
30.25XRAY
Dentsply Internatio
42.11
+0.96
+2.33%
+6.31%
44.21
35.04YHOO
Yahoo! Inc.
26.07
-0.26
-0.99%
+31.01%
27.68
14.59