■■■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

3252.48

17.18

0.53%

3249.95

3252.93

3239.92NASDAQ 100 指數

2806.50

17.05

0.61%

2803.23

2807.18

2796.39------------------------------------------------------------------------------------------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.

461.14

-2.44

-0.53%

-13.35%

705.07

419.00ADBE

Adobe Systems Incorpo

42.75

+0.26

+0.61%

+13.46%

43.42

29.52ADI

Analog Devices

45.75

+1.11

+2.49%

+8.77%

47.27

34.25ADP

Automatic Data Proces

64.79

+0.86

+1.35%

+13.81%

65.05

50.89ADSK

Autodesk

40.60

+0.22

+0.54%

+14.85%

42.69

27.70AKAM

Akamai Technologies

35.08

+0.68

+1.98%

-14.25%

42.53

25.90ALTR

Altera Corp.

35.14

+0.37

+1.06%

+2.18%

40.14

29.59ALXN

Alexion Pharmaceutica

91.37

-0.98

-1.06%

-2.53%

119.54

81.28AMAT

Applied Materials

13.40

+0.08

+0.60%

+17.13%

13.99

9.95AMGN

Amgen Inc.

98.66

+1.85

+1.91%

+14.45%

98.76

65.37AMZN

Amazon.Com

260.31

+4.29

+1.68%

+3.76%

284.72

183.65ATVI

Activision Blizzard I

14.46

+0.11

+0.77%

+36.16%

15.08

10.45AVGO

Avago Technologies

35.79

+0.27

+0.76%

+13.08%

39.22

29.70BBBY

Bed Bath & Beyond Inc

64.66

+0.47

+0.73%

+15.65%

75.84

54.33BIDU

Baidu

86.07

+0.74

+0.87%

-14.18%

154.15

83.31BIIB

Biogen Idec Inc

177.09

+0.87

+0.49%

+20.99%

178.90

120.06BMC

Bmc Software

45.78

+0.08

+0.18%

+15.55%

47.98

35.48BRCM

Broadcom Corp.

34.46

+0.27

+0.78%

+3.75%

39.66

28.60CA

CA Inc.

24.98

-0.07

-0.28%

+13.65%

28.00

21.48CELG

Celgene Corp.

112.47

+0.68

+0.61%

+43.33%

115.44

58.53CERN

Cerner Corp.

93.22

+0.70

+0.76%

+20.27%

93.93

67.64CHKP

Check Point Software

46.50

-0.67

-1.42%

-2.39%

65.00

40.60CHRW

C.H. Robinson Worldwi

59.01

+0.44

+0.75%

-6.66%

67.93

50.81CMCSA

Comcast Corp.

41.47

-0.25

-0.60%

+11.00%

42.00

28.09COST

Costco Wholesale Corp 105.97

+0.50

+0.47%

+7.33%

106.01

81.98CSCO

Cisco Systems

20.84

-0.01

-0.02%

+6.08%

21.98

14.96CTRX

Catamaran Corp

52.80

+0.83

+1.60%

+12.10%

57.40

35.72CTSH

Cognizant Technology

74.62

+0.23

+0.31%

+1.00%

81.08

53.92CTXS

Citrix Systems

70.99

+0.88

+1.26%

+8.18%

87.99

56.57DELL

Dell Inc.

14.49

-0.02

-0.10%

+42.95%

16.85

8.69DISCA

Discovery Communicati

79.53

+0.46

+0.58%

+25.28%

80.34

47.64DLTR

Dollar Tree

48.35

+1.33

+2.83%

+19.21%

56.81

37.12DTV

Directv

56.86

+1.12

+2.01%

+13.36%

57.00

42.87EBAY

Ebay Inc.

52.09

+0.78

+1.52%

+2.14%

57.26

35.31EQIX

Equinix

211.92

+1.88

+0.90%

+2.77%

231.26

144.10ESRX

Express Scripts

58.41

+0.67

+1.16%

+8.17%

66.06

49.79EXPD

Expeditors Internatio

35.80

+0.13

+0.36%

-9.48%

47.48

34.20EXPE

Expedia

62.09

-0.29

-0.46%

+1.06%

68.09

30.97FAST

Fastenal Company

50.48

+0.11

+0.22%

+8.21%

55.05

37.61FB

Facebook Inc

25.20

+0.07

+0.28%

-5.33%

45.00

17.55FFIV

F5 Networks

87.57

+0.09

+0.10%

-9.86%

139.46

81.07FISV

Fiserv

86.52

+0.81

+0.95%

+9.48%

86.78

64.48FOSL

Fossil

95.46

-0.17

-0.18%

+2.53%

139.20

62.77GILD

Gilead Sciences

45.76

+0.78

+1.73%

+24.60%

46.37

22.67GOLD

Randgold Resources Li

84.57

+0.29

+0.34%

-14.76%

127.27

72.91GOOG

Google Inc.

812.42

+2.78

+0.34%

+14.85%

844.00

556.52GRMN

Garmin Ltd

33.29

-0.15

-0.45%

-18.31%

50.67

32.82HSIC

Henry Schein

91.14

+0.84

+0.93%

+13.33%

91.70

71.97INTC

Intel Corp.

21.76

+0.61

+2.88%

+5.53%

29.27

19.23INTU

Intuit Inc.

65.73

+0.89

+1.37%

+10.51%

68.41

53.38ISRG

Intuitive Surgical

497.25

+8.85

+1.81%

+1.40%

594.89

455.18KLAC

Kla-Tencor Corp.

52.05

+0.40

+0.77%

+8.98%

57.97

43.21LBTYA

Liberty Global

71.60

+2.08

+2.99%

+13.72%

71.83

44.87LIFE

Life Technologies Cor

64.04

+0.45

+0.71%

+30.61%

65.84

39.73LLTC

Linear Technology Cor

37.90

+0.59

+1.58%

+10.50%

38.90

28.28LMCA

Liberty Media Corp. S 110.02

+0.24

+0.22%

0%

113.56

101.00MAT

Mattel

43.56

+0.05

+0.11%

+18.95%

43.99

30.15MCHP

Microchip Technology

36.71

+0.49

+1.35%

+12.64%

37.63

28.92MDLZ

Mondelez Internationa

30.29

+0.41

+1.37%

+19.02%

42.54

24.50MNST

Monster Beverage Corp

48.83

+0.45

+0.93%

-7.59%

83.96

39.99MSFT

Microsoft Corp.

28.16

0

0%

+5.43%

32.89

26.26MU

Micron Technology

9.92

+0.04

+0.40%

+56.47%

10.27

5.16MXIM

Maxim Integrated Prod

32.17

+0.38

+1.20%

+9.42%

33.67

23.55MYL

Mylan Inc.

29.02

-0.25

-0.85%

+5.72%

31.22

20.21NTAP

Netapp

33.31

+0.12

+0.36%

-0.72%

46.80

26.26NUAN

Nuance Communications

19.99

+0.18

+0.91%

-10.44%

26.85

18.00NVDA

Nvidia Corp.

12.50

+0.09

+0.73%

+1.96%

15.49

11.15NWSA

News Corp.

30.33

+0.10

+0.33%

+18.89%

30.76

18.32ORCL

Oracle Corp.

31.53

+0.28

+0.91%

-5.36%

36.43

25.33ORLY

O'Reilly Automotive

103.59

+0.26

+0.25%

+15.85%

107.13

75.61PAYX

Paychex

34.84

+0.49

+1.43%

+12.03%

34.91

29.12PCAR

Paccar Inc.

50.15

+0.70

+1.42%

+10.93%

51.38

35.21PCLN

Priceline.Com Inc.

694.59

-1.05

-0.15%

+11.96%

774.96

553.42PRGO

Perrigo Company

117.54

-0.54

-0.46%

+12.99%

120.78

96.52QCOM

Qualcomm Inc.

66.62

+0.95

+1.45%

+7.69%

68.87

53.09REGN

Regeneron Pharmaceuti 169.71

-0.43

-0.25%

-0.79%

188.95

107.31ROST

Ross Stores

59.43

+0.39

+0.66%

+9.87%

70.82

52.01SBAC

SBA Communications Co

71.82

0

0%

+1.18%

74.04

49.37SBUX

Starbucks Corp.

57.05

+0.36

+0.64%

+6.38%

62.00

43.04SHLD

Sears Holdings Corp.

50.89

-0.51

-0.99%

+23.04%

75.64

38.40SIAL

Sigma-Aldrich Corp.

76.57

+0.09

+0.12%

+4.06%

79.32

66.52SIRI

Sirius Xm Radio Inc.

3.09

+0.02

+0.49%

+6.75%

3.25

1.78SNDK

Sandisk Corp.

55.27

-0.06

-0.11%

+27.06%

56.49

30.99SPLS

Staples

13.31

-0.16

-1.19%

+16.75%

16.90

10.57SRCL

Stericycle

104.63

+0.89

+0.86%

+12.17%

104.85

81.16STRZA

Starz Series A Libert

21.62

+0.15

+0.70%

+49.09%

21.83

9.90STX

Seagate Technology.

35.88

+1.16

+3.34%

+17.95%

37.94

21.62SYMC

Symantec Corp.

24.57

+0.01

+0.04%

+30.55%

24.91

13.06TXN

Texas Instruments Inc

35.10

+0.62

+1.78%

+13.61%

35.73

26.06VIAB

Viacom Inc Cl B

61.34

+0.03

+0.05%

+16.31%

64.71

44.85VMED

Virgin Media Inc.

48.11

+0.92

+1.95%

+30.91%

48.19

21.25VOD

Vodafone Group Plc

28.64

+0.23

+0.81%

+13.70%

30.07

24.42VRSK

Verisk Analytics

61.38

+0.28

+0.46%

+20.42%

61.64

45.04VRTX

Vertex Pharmaceutical

54.34

+0.08

+0.15%

+29.69%

66.10

35.26WDC

Western Digital Corp.

48.68

+1.15

+2.42%

+14.57%

51.00

28.31WFM

Whole Foods Market

86.87

+0.52

+0.60%

-4.71%

101.86

80.81WYNN

Wynn Resorts Limited

124.54

+2.90

+2.38%

+10.71%

138.28

90.11XLNX

Xilinx

38.20

+0.30

+0.79%

+6.53%

39.43

30.25XRAY

Dentsply Internationa

41.90

+0.23

+0.55%

+5.78%

43.63

35.04YHOO

Yahoo! Inc.

23.59

+0.21

+0.90%

+18.54%

23.88

14.59