■■■NASDAQ成份股收盤指數
數
名
稱
收盤價
漲 跌
漲跌幅
開
盤
最 高
最
低NASDAQ綜合
3143.18
8.47
0.27%
3135.63
3143.18
3121.54NASDAQ 100 指數
2746.19
2.95
0.11%
2744.27
2747.52
2726.86------------------------------------------------------------------------------------------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.
504.77
+4.77
+0.95%
-5.15%
705.07
419.55ADBE
Adobe Systems Incorp
37.95
-0.03
-0.08%
+0.72%
38.78
29.52ADI
Analog Devices
43.15
+0.09
+0.21%
+2.59%
44.01
34.25ADP
Automatic Data Proce
59.96
+0.24
+0.40%
+5.32%
60.00
50.89ADSK
Autodesk
36.55
-0.95
-2.53%
+3.39%
42.69
27.70AKAM
Akamai Technologies
39.93
-0.03
-0.08%
-2.40%
42.53
25.90ALTR
Altera Corp.
35.51
-0.13
-0.36%
+3.26%
41.63
29.59ALXN
Alexion Pharmaceutic
97.40
-0.02
-0.02%
+3.90%
119.54
73.04AMAT
Applied Materials
12.71
+0.06
+0.47%
+11.10%
13.94
9.95AMGN
Amgen Inc.
83.29
+1.21
+1.47%
-3.38%
90.81
65.37AMZN
Amazon.Com
270.19
-1.93
-0.71%
+7.70%
274.50
172.00ATVI
Activision Blizzard
11.40
+0.04
+0.35%
+7.34%
13.01
10.45AVGO
Avago Technologies
34.44
0
0%
+8.82%
39.22
29.70BBBY
Bed Bath & Beyond In
56.49
+1.09
+1.97%
+1.04%
75.84
54.33BIDU
Baidu
108.91
-0.93
-0.85%
+8.60%
154.15
85.96BIIB
Biogen Idec Inc
144.86
+0.58
+0.40%
-1.03%
157.18
114.53BMC
Bmc Software
43.36
-0.45
-1.03%
+9.44%
45.70
33.20BRCM
Broadcom Corp.
34.63
-0.18
-0.52%
+4.28%
39.66
28.60CA
CA Inc.
24.55
-0.02
-0.08%
+11.69%
28.00
21.48CELG
Celgene Corp.
99.31
-0.72
-0.72%
+26.56%
100.12
58.53CERN
Cerner Corp.
83.00
+1.81
+2.23%
+7.08%
88.32
59.35CHKP
Check Point Software
47.97
-0.15
-0.31%
+0.69%
65.00
40.60CHRW
C.H. Robinson Worldw
66.07
+0.56
+0.85%
+4.51%
69.89
50.81CMCSA
Comcast Corp.
39.81
-0.45
-1.12%
+6.56%
40.28
25.60COST
Costco Wholesale Cor
102.15
+0.95
+0.94%
+3.46%
105.97
80.89CSCO
Cisco Systems
20.87
-0.14
-0.67%
+6.21%
21.30
14.96CTSH
Cognizant Technology
78.20
-1.12
-1.41%
+5.85%
79.54
53.92CTRX
Catamaran Corp
51.97
-0.10
-0.19%
+10.34%
53.16
29.86CTXS
Citrix Systems
67.57
-0.08
-0.12%
+2.97%
87.99
56.57DELL
Dell Inc.
13.12
+0.28
+2.18%
+29.39%
18.36
8.69DISCA
Discovery Communicat
67.77
+0.05
+0.07%
+6.76%
68.44
42.71DLTR
Dollar Tree
39.53
+1.01
+2.62%
-2.54%
56.81
37.12DTV
Directv
53.40
+0.04
+0.07%
+6.46%
55.17
42.56EBAY
Ebay Inc.
53.37
-0.84
-1.55%
+4.65%
54.88
31.33EQIX
Equinix
222.31
+2.35
+1.07%
+7.81%
222.31
112.92ESRX
Express Scripts
54.53
-0.62
-1.12%
+0.98%
66.06
45.93EXPD
Expeditors Internati
43.08
+0.21
+0.49%
+8.93%
47.48
34.20EXPE
Expedia
61.99
-0.25
-0.40%
+0.90%
64.81
30.33FAST
Fastenal Company
47.86
-0.74
-1.52%
+2.59%
55.05
37.61FB
Facebook Inc
30.73
+1.07
+3.61%
+15.44%
45.00
17.55FFIV
F5 Networks
96.69
-0.20
-0.21%
-0.47%
139.46
81.07FISV
Fiserv
81.73
+0.49
+0.60%
+3.42%
83.43
62.18FOSL
Fossil
105.95
+0.95
+0.90%
+13.80%
139.20
62.77GILD
Gilead Sciences
77.91
-0.37
-0.47%
+6.07%
78.68
43.81GOLD
Randgold Resources L
97.33
+5.06
+5.48%
-1.89%
127.27
72.91GOOG
Google Inc.
702.87
-1.64
-0.23%
-0.64%
774.38
556.52GRMN
Garmin Ltd
38.89
-0.63
-1.59%
-4.56%
50.67
35.55HSIC
Henry Schein
85.38
+0.41
+0.48%
+6.17%
85.39
68.64INTC
Intel Corp.
21.17
-0.08
-0.38%
+2.67%
29.27
19.23INTU
Intuit Inc.
63.78
+0.10
+0.16%
+7.23%
63.78
53.38ISRG
Intuitive Surgical
518.49
+10.16
+2.00%
+5.73%
594.89
429.26KLAC
Kla-Tencor Corp.
51.80
-0.04
-0.08%
+8.46%
55.43
43.21LBTYA
Liberty Global
68.04
-1.39
-2.00%
+8.07%
69.59
44.30LIFE
Life Technologies Co
61.79
+1.00
+1.65%
+26.02%
62.00
39.73LINTA
Liberty Media Corp.
20.98
0
0%
+6.61%
21.32
15.93LLTC
Linear Technology Co
36.38
-0.10
-0.27%
+6.06%
36.52
28.28LMCA
Liberty Media Corp.
110.74
+0.19
+0.17%
0%
113.25
101.00MAT
Mattel
38.16
+0.13
+0.34%
+4.21%
38.34
28.42MCHP
Microchip Technology
33.23
-0.30
-0.89%
+1.96%
38.88
28.92MDLZ
Kraft Foods Inc.
27.56
-0.52
-1.85%
+8.29%
42.54
24.50MNST
Monster Beverage Cor
48.54
+0.72
+1.51%
-8.14%
83.96
39.99MSFT
Microsoft Corp.
27.15
-0.10
-0.37%
+1.65%
32.95
26.26MU
Micron Technology
7.84
-0.05
-0.63%
+23.66%
9.16
5.16MXIM
Maxim Integrated Pro
30.63
+0.10
+0.33%
+4.18%
30.91
23.55MYL
Mylan Inc.
27.89
-0.11
-0.39%
+1.60%
28.60
20.21NTAP
Netapp
34.78
+0.42
+1.24%
+3.68%
46.80
26.26NUAN
Nuance Communication
23.10
-0.13
-0.56%
+3.49%
31.15
19.33NVDA
Nvidia Corp.
12.11
-0.06
-0.49%
-1.22%
16.90
11.15NWSA
News Corp.
27.17
-0.09
-0.33%
+6.51%
27.57
18.32ORCL
Oracle Corp.
34.93
-0.18
-0.51%
+4.83%
35.13
25.33ORLY
O'Reilly Automotive
88.70
-0.21
-0.24%
-0.81%
107.13
75.61PAYX
Paychex
32.47
+0.09
+0.28%
+4.41%
34.70
29.12PCAR
Paccar Inc.
46.47
+0.10
+0.22%
+2.79%
48.22
35.21PCLN
Priceline.Com Inc.
671.27
-1.45
-0.22%
+8.20%
774.96
512.60PRGO
Perrigo Company
104.21
+0.21
+0.20%
+0.17%
120.78
90.18QCOM
Qualcomm Inc.
64.68
0
0%
+4.56%
68.87
53.09REGN
Regeneron Pharmaceut
175.07
+7.10
+4.23%
+2.34%
188.95
77.44ROST
Ross Stores
58.87
+0.65
+1.12%
+8.84%
70.82
50.07SBAC
SBA Communications C
71.60
+0.30
+0.42%
+0.87%
72.77
44.49SBUX
Starbucks Corp.
54.99
+0.18
+0.33%
+2.54%
62.00
43.04SHLD
Sears Holdings Corp.
45.81
-0.85
-1.82%
+10.76%
85.90
38.40SIAL
Sigma-Aldrich Corp.
77.15
+0.22
+0.29%
+4.85%
77.66
65.90SIRI
Sirius Xm Radio Inc.
3.15
-0.01
-0.32%
+9.00%
3.19
1.78SNDK
Sandisk Corp.
47.95
-0.51
-1.05%
+10.23%
53.08
30.99SPLS
Staples
13.15
+0.15
+1.15%
+15.35%
16.93
10.57SRCL
Stericycle
94.69
-0.31
-0.33%
+1.51%
96.20
81.16STX
Seagate Technology.
37.89
+2.51
+7.09%
+24.56%
37.92
19.45SYMC
Symantec Corp.
20.86
+0.18
+0.87%
+10.84%
21.14
13.06TXN
Texas Instruments In
33.46
-0.06
-0.18%
+8.32%
34.24
26.06VIAB
Viacom Inc Cl B
58.93
+1.05
+1.81%
+11.74%
59.32
44.85VMED
Virgin Media Inc.
39.10
+0.53
+1.37%
+6.39%
39.25
21.25VOD
Vodafone Group Plc
25.92
+0.06
+0.23%
+2.90%
30.07
24.95VRSK
Verisk Analytics
54.54
-0.04
-0.07%
+7.00%
55.40
39.38VRTX
Vertex Pharmaceutica
47.07
+0.76
+1.64%
+12.34%
66.10
34.10WDC
Western Digital Corp
47.36
+2.55
+5.69%
+11.46%
47.58
28.31WFM
Whole Foods Market
92.42
+1.88
+2.08%
+1.38%
101.86
73.52WYNN
Wynn Resorts Limited
124.32
+0.26
+0.21%
+10.52%
138.28
90.11XLNX
Xilinx
36.74
-0.43
-1.16%
+2.45%
37.74
30.25XRAY
Dentsply Internation
40.89
+0.04
+0.10%
+3.23%
41.38
35.04YHOO
Yahoo! Inc.
19.90
-0.12
-0.60%
0%
20.32
14.35
