■■■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
3245.00
22.40
0.70%
3235.30
3247.94
3230.86NASDAQ 100 指數
2800.81
25.95
0.94%
2787.27
2803.96
2783.69------------------------------------------------------------------------------------------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.
461.91
+9.18
+2.03%
-13.20%
705.07
419.00ADBE
Adobe Systems Incor
42.97
+0.79
+1.87%
+14.04%
43.23
29.52ADI
Analog Devices
44.90
+0.35
+0.79%
+6.75%
47.27
34.25ADP
Automatic Data Proc
64.08
+0.35
+0.55%
+12.56%
65.05
50.89ADSK
Autodesk
41.39
+0.36
+0.88%
+17.09%
42.69
27.70AKAM
Akamai Technologies
34.78
-0.23
-0.66%
-14.98%
42.53
25.90ALTR
Altera Corp.
34.72
-0.09
-0.26%
+0.96%
40.14
29.59ALXN
Alexion Pharmaceuti
93.48
+1.14
+1.23%
-0.28%
119.54
81.28AMAT
Applied Materials
13.26
+0.30
+2.31%
+15.91%
13.99
9.95AMGN
Amgen Inc.
96.56
+2.25
+2.39%
+12.02%
96.60
65.37AMZN
Amazon.Com
257.75
+4.36
+1.72%
+2.74%
284.72
183.65ATVI
Activision Blizzard
14.34
+0.28
+1.99%
+35.03%
15.08
10.45AVGO
Avago Technologies
35.80
+0.24
+0.67%
+13.11%
39.22
29.70BBBY
Bed Bath & Beyond I
64.59
+1.47
+2.33%
+15.52%
75.84
54.33BIDU
Baidu
86.49
+0.57
+0.66%
-13.76%
154.15
83.31BIIB
Biogen Idec Inc
178.00
+1.45
+0.82%
+21.61%
178.90
118.52BMC
Bmc Software
45.74
+0.26
+0.57%
+15.45%
47.98
35.48BRCM
Broadcom Corp.
34.42
-0.06
-0.17%
+3.64%
39.66
28.60CA
CA Inc.
25.32
+0.23
+0.92%
+15.20%
28.00
21.48CELG
Celgene Corp.
113.13
+1.10
+0.98%
+44.17%
115.44
58.53CERN
Cerner Corp.
93.09
+2.52
+2.78%
+20.10%
93.48
67.64CHKP
Check Point Softwar
48.89
-0.56
-1.13%
+2.62%
65.00
40.60CHRW
C.H. Robinson World
58.10
+0.66
+1.15%
-8.10%
67.93
50.81CMCSA
Comcast Corp.
41.22
+0.82
+2.03%
+10.33%
42.00
28.09COST
Costco Wholesale Co
105.11
+1.59
+1.54%
+6.46%
105.97
81.98CSCO
Cisco Systems
20.75
-0.09
-0.43%
+5.60%
21.98
14.96CTRX
Catamaran Corp
52.27
+0.42
+0.81%
+10.98%
57.40
35.65CTSH
Cognizant Technolog
74.90
-1.24
-1.63%
+1.38%
81.08
53.92CTXS
Citrix Systems
71.01
-1.00
-1.39%
+8.21%
87.99
56.57DELL
Dell Inc.
14.14
0
0%
+39.45%
17.27
8.69DISCA
Discovery Communica
79.13
+0.72
+0.92%
+24.65%
79.42
47.51DLTR
Dollar Tree
46.84
+0.50
+1.08%
+15.48%
56.81
37.12DTV
Directv
55.37
+0.62
+1.13%
+10.39%
56.48
42.87EBAY
Ebay Inc.
53.27
+0.35
+0.66%
+4.45%
57.26
35.31EQIX
Equinix
211.74
+0.94
+0.45%
+2.69%
231.26
141.78ESRX
Express Scripts
57.93
-0.41
-0.70%
+7.28%
66.06
49.79EXPD
Expeditors Internat
36.54
-0.05
-0.14%
-7.61%
47.48
34.20EXPE
Expedia
62.94
+1.01
+1.63%
+2.44%
68.09
30.97FAST
Fastenal Company
51.51
+1.02
+2.02%
+10.42%
55.05
37.61FB
Facebook Inc
25.73
-0.01
-0.04%
-3.34%
45.00
17.55FFIV
F5 Networks
87.01
-2.02
-2.27%
-10.44%
139.46
81.07FISV
Fiserv
86.09
+0.78
+0.91%
+8.93%
86.16
64.48FOSL
Fossil
95.49
-0.54
-0.56%
+2.57%
139.20
62.77GILD
Gilead Sciences
45.51
+0.97
+2.18%
+23.92%
46.37
22.67GOLD
Randgold Resources
85.72
+0.18
+0.21%
-13.60%
127.27
72.91GOOG
Google Inc.
810.31
-0.95
-0.12%
+14.55%
844.00
556.52GRMN
Garmin Ltd
33.25
+0.10
+0.30%
-18.40%
50.67
32.82HSIC
Henry Schein
90.58
-0.02
-0.02%
+12.63%
91.70
71.97INTC
Intel Corp.
21.33
+0.29
+1.38%
+3.44%
29.27
19.23INTU
Intuit Inc.
65.54
+0.24
+0.37%
+10.19%
68.41
53.38ISRG
Intuitive Surgical
489.39
+2.60
+0.53%
-0.20%
594.89
455.18KLAC
Kla-Tencor Corp.
51.62
+0.36
+0.70%
+8.08%
57.97
43.21LBTYA
Liberty Global
70.61
+1.25
+1.80%
+12.15%
71.83
44.87LIFE
Life Technologies C
63.99
-0.06
-0.09%
+30.51%
65.84
39.73LLTC
Linear Technology C
37.39
+0.41
+1.11%
+9.01%
38.90
28.28LMCA
Liberty Media Corp.
110.04
-0.89
-0.80%
0%
113.56
101.00MAT
Mattel
43.24
+0.66
+1.55%
+18.08%
43.24
30.15MCHP
Microchip Technolog
36.20
+0.47
+1.32%
+11.08%
37.63
28.92MDLZ
Kraft Foods Inc.
29.73
+1.17
+4.10%
+16.82%
42.54
24.50MNST
Monster Beverage Co
48.50
-1.85
-3.67%
-8.21%
83.96
39.99MSFT
Microsoft Corp.
28.25
+0.14
+0.50%
+5.77%
32.89
26.26MU
Micron Technology
10.04
+0.97
+10.69%
+58.36%
10.27
5.16MXIM
Maxim Integrated Pr
31.77
+0.18
+0.57%
+8.06%
33.67
23.55MYL
Mylan Inc.
29.82
-0.37
-1.23%
+8.63%
31.22
20.21NTAP
Netapp
33.54
-0.23
-0.68%
-0.03%
46.80
26.26NUAN
Nuance Communicatio
19.86
+0.01
+0.05%
-11.02%
26.85
18.00NVDA
Nvidia Corp.
12.48
+0.06
+0.48%
+1.79%
15.49
11.15NWSA
News Corp.
30.29
+0.43
+1.44%
+18.74%
30.76
18.32ORCL
Oracle Corp.
31.98
-0.32
-0.99%
-4.02%
36.43
25.33ORLY
O'Reilly Automotive
103.26
+0.49
+0.48%
+15.48%
107.13
75.61PAYX
Paychex
34.44
+0.28
+0.82%
+10.74%
34.70
29.12PCAR
Paccar Inc.
50.04
+0.43
+0.87%
+10.68%
51.38
35.21PCLN
Priceline.Com Inc.
697.91
+13.92
+2.04%
+12.50%
774.96
553.42PRGO
Perrigo Company
118.25
-0.02
-0.02%
+13.67%
120.78
96.52QCOM
Qualcomm Inc.
65.92
+0.57
+0.87%
+6.56%
68.87
53.09REGN
Regeneron Pharmaceu
172.40
+1.07
+0.62%
+0.78%
188.95
107.31ROST
Ross Stores
59.21
+1.15
+1.98%
+9.47%
70.82
52.01SBAC
SBA Communications
71.90
+0.81
+1.14%
+1.30%
74.04
49.37SBUX
Starbucks Corp.
57.38
+0.33
+0.58%
+6.99%
62.00
43.04SHLD
Sears Holdings Corp
52.05
+0.37
+0.72%
+25.85%
80.54
38.40SIAL
Sigma-Aldrich Corp.
77.45
-0.03
-0.04%
+5.26%
79.32
66.52SIRI
Sirius Xm Radio Inc
3.11
+0.01
+0.32%
+7.61%
3.25
1.78SNDK
Sandisk Corp.
55.19
+0.56
+1.03%
+26.87%
56.49
30.99SPLS
Staples
13.53
+0.06
+0.45%
+18.68%
16.90
10.57SRCL
Stericycle
104.24
+1.99
+1.95%
+11.75%
104.75
81.16STRZA
Starz Series A Libe
21.31
+0.36
+1.72%
+46.95%
21.41
9.90STX
Seagate Technology.
34.72
+0.20
+0.58%
+14.14%
37.94
21.62SYMC
Symantec Corp.
24.63
+0.23
+0.94%
+30.87%
24.91
13.06TXN
Texas Instruments I
34.46
+0.17
+0.50%
+11.56%
35.73
26.06VIAB
Viacom Inc Cl B
61.94
+0.70
+1.14%
+17.44%
64.71
44.85VMED
Virgin Media Inc.
47.59
+0.77
+1.64%
+29.50%
47.85
21.25VOD
Vodafone Group Plc
28.03
+0.19
+0.68%
+11.27%
30.07
24.42VRSK
Verisk Analytics
61.23
+1.21
+2.02%
+20.13%
61.42
45.04VRTX
Vertex Pharmaceutic
53.74
+1.50
+2.87%
+28.26%
66.10
35.26WDC
Western Digital Cor
47.93
-0.17
-0.35%
+12.80%
51.00
28.31WFM
Whole Foods Market
87.78
+1.52
+1.76%
-3.71%
101.86
80.81WYNN
Wynn Resorts Limite
122.08
+0.99
+0.82%
+8.53%
138.28
90.11XLNX
Xilinx
37.97
+0.12
+0.32%
+5.88%
39.43
30.25XRAY
Dentsply Internatio
42.01
+0.44
+1.06%
+6.06%
43.63
35.04YHOO
Yahoo! Inc.
23.26
+0.40
+1.75%
+16.88%
23.26
14.59
