■■■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
3229.10
-8.50
-0.26%
3246.70
3252.60
3205.42NASDAQ 100 指數
2787.27
-5.03
-0.18%
2801.10
2807.00
2763.12------------------------------------------------------------------------------------------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.
454.49
-1.23
-0.27%
-14.60%
705.07
419.00ADBE
Adobe Systems Incorp
40.75
-0.31
-0.75%
+8.15%
41.93
29.52ADI
Analog Devices
44.91
+0.06
+0.13%
+6.78%
47.27
34.25ADP
Automatic Data Proce
64.31
+0.09
+0.14%
+12.96%
65.05
50.89ADSK
Autodesk
39.67
-0.36
-0.90%
+12.22%
42.69
27.70AKAM
Akamai Technologies
34.67
+0.12
+0.35%
-15.25%
42.53
25.90ALTR
Altera Corp.
34.57
+0.01
+0.03%
+0.52%
40.14
29.59ALXN
Alexion Pharmaceutic
92.74
-0.90
-0.96%
-1.07%
119.54
81.28AMAT
Applied Materials
12.96
-0.09
-0.69%
+13.29%
13.99
9.95AMGN
Amgen Inc.
92.40
+2.01
+2.22%
+7.19%
94.29
65.37AMZN
Amazon.Com
256.41
-1.48
-0.57%
+2.21%
284.72
182.35ATVI
Activision Blizzard
14.01
-0.36
-2.51%
+31.92%
15.08
10.45AVGO
Avago Technologies
35.30
+0.04
+0.11%
+11.53%
39.22
29.70BBBY
Bed Bath & Beyond In
61.81
-0.11
-0.18%
+10.55%
75.84
54.33BIDU
Baidu
84.24
-0.93
-1.09%
-16.00%
154.15
83.31BIIB
Biogen Idec Inc
175.61
+0.09
+0.05%
+19.98%
178.18
118.52BMC
Bmc Software
43.68
-0.30
-0.68%
+10.25%
45.70
35.48BRCM
Broadcom Corp.
34.63
-0.12
-0.35%
+4.28%
39.66
28.60CA
CA Inc.
24.92
-0.30
-1.21%
+13.35%
28.00
21.48CELG
Celgene Corp.
111.04
-0.86
-0.77%
+41.51%
115.44
58.53CERN
Cerner Corp.
90.76
-0.36
-0.40%
+17.09%
93.45
67.64CHKP
Check Point Software
49.11
-0.46
-0.93%
+3.09%
65.00
40.60CHRW
C.H. Robinson Worldw
59.04
-0.15
-0.25%
-6.61%
67.93
50.81CMCSA
Comcast Corp.
40.13
-0.24
-0.59%
+7.41%
42.00
28.09COST
Costco Wholesale Cor
102.12
+0.44
+0.43%
+3.43%
105.97
81.98CSCO
Cisco Systems
21.52
-0.15
-0.69%
+9.52%
21.98
14.96CTRX
Catamaran Corp
50.71
-0.98
-1.90%
+7.66%
57.40
35.65CTSH
Cognizant Technology
77.10
-0.51
-0.66%
+4.36%
81.08
53.92CTXS
Citrix Systems
71.30
-0.89
-1.23%
+8.66%
87.99
56.57DELL
Dell Inc.
14.31
+0.14
+0.99%
+41.12%
17.46
8.69DISCA
Discovery Communicat
77.78
+0.37
+0.48%
+22.53%
79.08
47.06DLTR
Dollar Tree
44.37
-0.54
-1.20%
+9.39%
56.81
37.12DTV
Directv
54.83
+0.08
+0.15%
+9.31%
56.48
42.87EBAY
Ebay Inc.
51.10
+0.99
+1.97%
+0.19%
57.26
35.31EQIX
Equinix
206.97
+0.66
+0.32%
+0.37%
231.26
138.07ESRX
Express Scripts
59.18
-0.01
-0.02%
+9.59%
66.06
49.79EXPD
Expeditors Internati
37.43
-0.75
-1.96%
-5.36%
47.48
34.20EXPE
Expedia
62.65
-1.79
-2.78%
+1.97%
68.09
30.97FAST
Fastenal Company
50.71
+0.24
+0.48%
+8.70%
55.05
37.61FB
Facebook Inc
26.55
+0.06
+0.23%
-0.26%
45.00
17.55FFIV
F5 Networks
89.70
-0.54
-0.60%
-7.67%
139.46
81.07FISV
Fiserv
85.08
+0.06
+0.07%
+7.66%
85.68
64.48FOSL
Fossil
98.61
-3.30
-3.24%
+5.92%
139.20
62.77GILD
Gilead Sciences
44.38
-0.42
-0.94%
+20.84%
46.37
22.67GOLD
Randgold Resources L
83.05
+0.07
+0.08%
-16.29%
127.27
72.91GOOG
Google Inc.
811.32
+3.53
+0.44%
+14.69%
844.00
556.52GRMN
Garmin Ltd
33.61
-0.75
-2.18%
-17.52%
50.67
33.42HSIC
Henry Schein
90.04
+0.31
+0.35%
+11.96%
91.70
71.97INTC
Intel Corp.
21.14
-0.12
-0.56%
+2.52%
29.27
19.23INTU
Intuit Inc.
65.29
-0.12
-0.18%
+9.77%
68.41
53.38ISRG
Intuitive Surgical
482.68
-2.84
-0.58%
-1.57%
594.89
455.18KLAC
Kla-Tencor Corp.
51.35
-0.38
-0.73%
+7.52%
57.97
43.21LBTYA
Liberty Global
68.11
-0.13
-0.19%
+8.18%
71.83
44.87LIFE
Life Technologies Co
63.58
+0.66
+1.05%
+29.68%
65.84
39.73LLTC
Linear Technology Co
37.20
-0.04
-0.11%
+8.45%
38.90
28.28LMCA
Liberty Media Corp.
110.34
-0.32
-0.29%
0%
113.56
101.00MAT
Mattel
41.81
+0.02
+0.05%
+14.17%
42.34
30.15MCHP
Microchip Technology
36.03
+0.01
+0.03%
+10.56%
37.63
28.92MDLZ
Kraft Foods Inc.
28.34
+0.03
+0.11%
+11.36%
42.54
24.50MNST
Monster Beverage Cor
49.72
+1.60
+3.33%
-5.90%
83.96
39.99MSFT
Microsoft Corp.
28.18
+0.08
+0.28%
+5.50%
32.95
26.26MU
Micron Technology
9.24
+0.06
+0.65%
+45.74%
9.75
5.16MXIM
Maxim Integrated Pro
32.14
-0.26
-0.80%
+9.32%
33.67
23.55MYL
Mylan Inc.
30.77
+0.09
+0.29%
+12.09%
31.22
20.21NTAP
Netapp
33.95
-0.16
-0.47%
+1.19%
46.80
26.26NUAN
Nuance Communication
18.44
-0.17
-0.91%
-17.38%
26.85
18.00NVDA
Nvidia Corp.
12.47
-0.08
-0.64%
+1.71%
15.49
11.15NWSA
News Corp.
29.63
-0.53
-1.76%
+16.15%
30.76
18.32ORCL
Oracle Corp.
35.69
-0.35
-0.97%
+7.11%
36.43
25.33ORLY
O'Reilly Automotive
103.25
-1.11
-1.06%
+15.47%
107.13
75.61PAYX
Paychex
33.91
+0.13
+0.38%
+9.04%
34.70
29.12PCAR
Paccar Inc.
49.95
-0.37
-0.74%
+10.48%
51.38
35.21PCLN
Priceline.Com Inc.
684.15
-12.66
-1.82%
+10.28%
774.96
553.42PRGO
Perrigo Company
117.30
+0.10
+0.09%
+12.76%
120.78
96.52QCOM
Qualcomm Inc.
64.72
+0.16
+0.25%
+4.62%
68.87
53.09REGN
Regeneron Pharmaceut
175.28
+5.17
+3.04%
+2.46%
188.95
107.31ROST
Ross Stores
55.46
-0.58
-1.03%
+2.53%
70.82
52.01SBAC
SBA Communications C
70.65
-0.10
-0.14%
-0.46%
74.04
49.37SBUX
Starbucks Corp.
56.83
-0.10
-0.18%
+5.97%
62.00
43.04SHLD
Sears Holdings Corp.
51.75
-0.35
-0.67%
+25.12%
85.90
38.40SIAL
Sigma-Aldrich Corp.
78.48
+0.10
+0.13%
+6.66%
79.24
66.52SIRI
Sirius Xm Radio Inc.
3.06
-0.04
-1.29%
+5.88%
3.25
1.78SNDK
Sandisk Corp.
54.64
+0.23
+0.42%
+25.61%
55.45
30.99SPLS
Staples
13.46
+0.02
+0.15%
+18.07%
16.93
10.57SRCL
Stericycle
101.54
+0.44
+0.44%
+8.86%
102.21
81.16STRZA
Starz Series A Liber
20.35
-0.56
-2.68%
+40.33%
21.03
9.90STX
Seagate Technology.
34.39
-0.90
-2.55%
+13.05%
37.94
21.62SYMC
Symantec Corp.
24.22
-0.29
-1.18%
+28.69%
24.91
13.06TXN
Texas Instruments In
34.66
+0.04
+0.12%
+12.20%
35.73
26.06VIAB
Viacom Inc Cl B
61.42
-1.10
-1.76%
+16.46%
64.71
44.85VMED
Virgin Media Inc.
46.03
+0.05
+0.11%
+25.25%
47.77
21.25VOD
Vodafone Group Plc
28.33
+0.40
+1.43%
+12.47%
30.07
24.42VRSK
Verisk Analytics
59.83
+0.10
+0.17%
+17.38%
60.29
44.62VRTX
Vertex Pharmaceutica
51.90
+0.53
+1.03%
+23.87%
66.10
35.26WDC
Western Digital Corp
48.86
-0.74
-1.49%
+14.99%
51.00
28.31WFM
Whole Foods Market
85.56
-0.87
-1.01%
-6.14%
101.86
80.81WYNN
Wynn Resorts Limited
119.93
-0.18
-0.15%
+6.61%
138.28
90.11XLNX
Xilinx
37.82
+0.06
+0.16%
+5.47%
39.43
30.25XRAY
Dentsply Internation
41.92
+0.25
+0.60%
+5.83%
43.63
35.04YHOO
Yahoo! Inc.
22.17
+0.16
+0.73%
+11.41%
23.09
14.59