■■■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
3182.03
12.29
0.39%
3159.46
3182.27
3154.79NASDAQ 100 指數
2759.53
11.78
0.43%
2738.21
2759.84
2734.92------------------------------------------------------------------------------------------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.
420.05
-10.42
-2.42%
-21.07%
705.07
419.00ADBE
Adobe Systems Incor
40.46
+0.63
+1.58%
+7.38%
40.47
29.52ADI
Analog Devices
45.30
+0.07
+0.15%
+7.70%
47.27
34.25ADP
Automatic Data Proc
61.83
+0.18
+0.30%
+8.62%
61.89
50.89ADSK
Autodesk
38.65
+1.29
+3.45%
+9.34%
42.69
27.70AKAM
Akamai Technologies
37.40
+0.75
+2.05%
-8.58%
42.53
25.90ALTR
Altera Corp.
35.14
-0.37
-1.04%
+2.18%
40.14
29.59ALXN
Alexion Pharmaceuti
89.90
+3.13
+3.61%
-4.10%
119.54
81.28AMAT
Applied Materials
13.57
-0.02
-0.15%
+18.62%
13.99
9.95AMGN
Amgen Inc.
92.73
+0.15
+0.16%
+7.58%
93.42
65.37AMZN
Amazon.Com
273.11
+7.37
+2.77%
+8.87%
284.72
176.58ATVI
Activision Blizzard
14.36
+0.01
+0.10%
+35.26%
14.70
10.45AVGO
Avago Technologies
33.54
-0.16
-0.47%
+5.97%
39.22
29.70BBBY
Bed Bath & Beyond I
56.75
-0.18
-0.32%
+1.50%
75.84
54.33BIDU
Baidu
90.26
-2.30
-2.48%
-10.00%
154.15
85.96BIIB
Biogen Idec Inc
169.96
+1.26
+0.75%
+16.12%
171.11
116.01BMC
Bmc Software
40.80
+0.37
+0.92%
+2.98%
45.70
35.48BRCM
Broadcom Corp.
33.45
-0.42
-1.24%
+0.72%
39.66
28.60CA
CA Inc.
24.45
+0.03
+0.12%
+11.24%
28.00
21.48CELG
Celgene Corp.
105.56
-0.06
-0.06%
+34.52%
105.82
58.53CERN
Cerner Corp.
89.60
+0.37
+0.41%
+15.60%
89.61
67.64CHKP
Check Point Softwar
51.60
-0.23
-0.44%
+8.31%
65.00
40.60CHRW
C.H. Robinson World
57.06
0
0%
-9.74%
67.93
50.81CMCSA
Comcast Corp.
40.38
+0.35
+0.87%
+8.08%
42.00
28.09COST
Costco Wholesale Co
103.43
+2.01
+1.98%
+4.76%
105.97
81.98CSCO
Cisco Systems
20.74
-0.09
-0.43%
+5.55%
21.67
14.96CTSH
Cognizant Technolog
78.59
+0.65
+0.83%
+6.38%
79.54
53.92CTRX
Catamaran Corp
55.96
+1.07
+1.95%
+18.81%
56.15
34.83CTXS
Citrix Systems
72.89
+1.53
+2.14%
+11.08%
87.99
56.57DELL
Dell Inc.
14.00
0
0%
+38.07%
17.49
8.69DISCA
Discovery Communica
75.59
+0.71
+0.95%
+19.08%
75.68
46.03DLTR
Dollar Tree
46.48
+0.37
+0.80%
+14.60%
56.81
37.12DTV
Directv
48.94
+0.39
+0.80%
-2.43%
55.17
42.87EBAY
Ebay Inc.
55.48
+0.58
+1.06%
+8.78%
57.26
34.83EQIX
Equinix
213.05
+0.11
+0.05%
+3.32%
231.26
134.15ESRX
Express Scripts
57.88
+0.52
+0.91%
+7.19%
66.06
49.79EXPD
Expeditors Internat
38.94
+0.12
+0.31%
-1.54%
47.48
34.20EXPE
Expedia
64.42
+0.68
+1.07%
+4.85%
68.09
30.97FAST
Fastenal Company
51.80
+0.06
+0.12%
+11.04%
55.05
37.61FB
Facebook Inc
27.72
-0.06
-0.22%
+4.13%
45.00
17.55FFIV
F5 Networks
92.65
-0.93
-0.99%
-4.63%
139.46
81.07FISV
Fiserv
82.82
+1.32
+1.62%
+4.80%
83.43
64.48FOSL
Fossil
103.47
+0.05
+0.05%
+11.14%
139.20
62.77GILD
Gilead Sciences
43.87
+0.42
+0.97%
+19.46%
43.88
22.40GOLD
Randgold Resources
80.58
-0.84
-1.03%
-18.78%
127.27
72.91GOOG
Google Inc.
821.50
+15.31
+1.90%
+16.13%
822.84
556.52GRMN
Garmin Ltd
35.41
+0.27
+0.77%
-13.10%
50.67
33.66HSIC
Henry Schein
88.76
-0.08
-0.09%
+10.37%
91.11
71.72INTC
Intel Corp.
21.27
+0.24
+1.14%
+3.15%
29.27
19.23INTU
Intuit Inc.
66.27
+1.23
+1.89%
+11.42%
66.29
53.38ISRG
Intuitive Surgical
541.32
-12.08
-2.18%
+10.39%
594.89
467.26KLAC
Kla-Tencor Corp.
53.97
-0.53
-0.97%
+13.00%
57.97
43.21LBTYA
Liberty Global
70.09
+0.96
+1.39%
+11.32%
70.65
44.87LIFE
Life Technologies C
59.79
+0.25
+0.42%
+21.95%
65.84
39.73LINTA
Liberty Media Corp.
21.08
+0.26
+1.25%
+7.11%
22.10
15.93LLTC
Linear Technology C
37.76
-0.15
-0.40%
+10.09%
38.60
28.28LMCA
Liberty Media Corp.
109.50
+1.45
+1.34%
0%
113.56
101.00MAT
Mattel
40.60
+0.10
+0.25%
+10.87%
41.31
30.15MCHP
Microchip Technolog
36.34
-0.12
-0.33%
+11.51%
37.63
28.92MDLZ
Kraft Foods Inc.
28.27
+0.47
+1.67%
+11.10%
42.54
24.50MNST
Monster Beverage Co
49.81
-0.85
-1.68%
-5.73%
83.96
39.99MSFT
Microsoft Corp.
28.15
+0.20
+0.72%
+5.39%
32.95
26.26MU
Micron Technology
8.40
+0.15
+1.82%
+32.49%
8.98
5.16MXIM
Maxim Integrated Pr
31.14
+0.14
+0.45%
+5.92%
33.07
23.55MYL
Mylan Inc.
30.73
+0.63
+2.09%
+11.95%
30.77
20.21NTAP
Netapp
33.59
-0.36
-1.06%
+0.12%
46.80
26.26NUAN
Nuance Communicatio
18.43
+0.18
+0.99%
-17.43%
27.37
18.00NVDA
Nvidia Corp.
12.65
-0.06
-0.43%
+3.22%
15.60
11.15NWSA
News Corp.
29.49
+0.35
+1.20%
+15.60%
29.51
18.32ORCL
Oracle Corp.
35.05
+0.42
+1.21%
+5.19%
36.31
25.33ORLY
O'Reilly Automotive
103.61
+0.99
+0.96%
+15.87%
107.13
75.61PAYX
Paychex
33.51
+0.17
+0.49%
+7.77%
34.70
29.12PCAR
Paccar Inc.
46.84
-0.13
-0.28%
+3.61%
48.75
35.21PCLN
Priceline.Com Inc.
714.01
+18.39
+2.64%
+15.09%
774.96
553.42PRGO
Perrigo Company
114.60
+1.55
+1.37%
+10.16%
120.78
96.52QCOM
Qualcomm Inc.
66.63
+0.33
+0.50%
+7.71%
68.87
53.09REGN
Regeneron Pharmaceu
172.65
+0.92
+0.54%
+0.92%
188.95
102.02ROST
Ross Stores
58.90
+0.77
+1.32%
+8.89%
70.82
52.01SBAC
SBA Communications
72.41
+0.78
+1.09%
+2.01%
72.77
45.99SBUX
Starbucks Corp.
55.70
+0.83
+1.51%
+3.86%
62.00
43.04SHLD
Sears Holdings Corp
44.17
-0.19
-0.43%
+6.79%
85.90
38.40SIAL
Sigma-Aldrich Corp.
77.88
+0.50
+0.65%
+5.84%
78.25
66.52SIRI
Sirius Xm Radio Inc
3.20
+0.07
+2.24%
+10.73%
3.25
1.78SNDK
Sandisk Corp.
50.41
+0.12
+0.24%
+15.89%
52.58
30.99SPLS
Staples
13.05
+0.06
+0.46%
+14.47%
16.93
10.57SRCL
Stericycle
97.67
+2.13
+2.23%
+4.71%
99.06
81.16STX
Seagate Technology.
32.04
-0.28
-0.87%
+5.33%
37.94
21.62SYMC
Symantec Corp.
23.95
+0.27
+1.16%
+27.28%
24.02
13.06TXN
Texas Instruments I
34.56
+0.04
+0.12%
+11.88%
34.66
26.06VIAB
Viacom Inc Cl B
59.55
-0.09
-0.15%
+12.91%
60.84
44.85VMED
Virgin Media Inc.
46.99
+0.39
+0.84%
+27.86%
47.04
21.25VOD
Vodafone Group Plc
25.37
-0.04
-0.16%
+0.71%
30.07
24.42VRSK
Verisk Analytics
59.37
+0.37
+0.63%
+16.48%
60.29
42.38VRTX
Vertex Pharmaceutic
46.31
+0.14
+0.30%
+10.53%
66.10
35.26WDC
Western Digital Cor
47.81
-0.37
-0.77%
+12.52%
49.50
28.31WFM
Whole Foods Market
86.05
+0.26
+0.30%
-5.61%
101.86
80.68WYNN
Wynn Resorts Limite
116.55
-0.02
-0.02%
+3.61%
138.28
90.11XLNX
Xilinx
36.39
-0.26
-0.71%
+1.48%
39.43
30.25XRAY
Dentsply Internatio
41.29
+0.13
+0.32%
+4.24%
43.51
35.04YHOO
Yahoo! Inc.
22.70
+0.76
+3.46%
+14.07%
22.74
14.35
