■■■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

3436.58

27.41

0.80%

3414.84

3436.60

3411.59NASDAQ 100 指數

2981.02

19.90

0.67%

2967.07

2981.02

2962.69------------------------------------------------------------------------------------------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.

452.97

-3.80

-0.83%

-14.88%

705.07

385.10ADBE

Adobe Systems Incor

44.02

+0.05

+0.11%

+16.83%

47.17

29.52ADI

Analog Devices

46.79

+0.41

+0.88%

+11.25%

47.27

34.25ADP

Automatic Data Proc

70.03

+0.03

+0.04%

+23.01%

70.27

50.89ADSK

Autodesk

39.75

0

0%

+12.45%

41.42

27.70AKAM

Akamai Technologies

46.70

+1.09

+2.39%

+14.15%

46.88

25.90ALTR

Altera Corp.

33.05

+0.04

+0.12%

-3.90%

38.80

29.59ALXN

Alexion Pharmaceuti

104.14

+5.95

+6.06%

+11.09%

119.54

81.82AMAT

Applied Materials

14.97

+0.05

+0.34%

+30.86%

15.18

9.95AMGN

Amgen Inc.

106.72

+2.16

+2.07%

+23.81%

114.95

67.61AMZN

Amazon.Com

263.63

+3.47

+1.33%

+5.09%

284.72

206.37ATVI

Activision Blizzard

14.95

+0.56

+3.89%

+40.77%

15.40

10.45AVGO

Avago Technologies

34.06

+0.19

+0.56%

+7.61%

37.88

29.70BBBY

Bed Bath & Beyond I

69.83

+0.37

+0.53%

+24.90%

75.84

54.33BIDU

Baidu

95.45

+1.20

+1.27%

-4.83%

134.71

82.98BIIB

Biogen Idec Inc

213.22

+3.94

+1.88%

+45.67%

226.18

126.39BMC

Bmc Software

45.37

+0.02

+0.04%

+14.51%

47.98

35.48BRCM

Broadcom Corp.

36.62

+0.11

+0.30%

+10.27%

37.00

28.60CA

CA Inc.

27.22

+0.41

+1.53%

+23.84%

27.94

21.48CELG

Celgene Corp.

127.46

+4.75

+3.87%

+62.43%

128.52

58.53CERN

Cerner Corp.

95.08

+1.03

+1.10%

+22.67%

98.22

67.64CHKP

Check Point Softwar

48.40

+0.43

+0.90%

+1.60%

56.31

40.60CHRW

C.H. Robinson World

57.00

+1.00

+1.79%

-9.84%

67.93

50.81CMCSA

Comcast Corp.

43.08

+0.12

+0.28%

+15.31%

43.36

28.09COST

Costco Wholesale Co

109.99

+0.85

+0.78%

+11.40%

110.41

82.10CSCO

Cisco Systems

21.10

+0.27

+1.30%

+7.38%

21.98

14.96CTRX

Catamaran Corp

51.67

+0.36

+0.70%

+9.70%

58.18

41.67CTSH

Cognizant Technolog

65.03

-3.42

-5.00%

-11.98%

81.08

53.92CTXS

Citrix Systems

66.56

+1.01

+1.54%

+1.43%

85.65

56.57DELL

Dell Inc.

13.45

+0.13

+0.98%

+32.64%

15.81

8.69DISCA

Discovery Communica

78.68

+1.02

+1.31%

+23.94%

81.43

48.00DLTR

Dollar Tree

49.28

+0.22

+0.45%

+21.50%

56.81

37.12DTV

Directv

63.80

+0.82

+1.30%

+27.19%

64.16

42.87EBAY

Ebay Inc.

55.65

+0.48

+0.87%

+9.12%

58.04

38.00EQIX

Equinix

223.73

+1.86

+0.84%

+8.50%

231.26

146.48ESRX

Express Scripts

61.40

-0.18

-0.29%

+13.70%

66.06

49.79EXPD

Expeditors Internat

38.43

-0.02

-0.05%

-2.83%

43.80

34.20EXPE

Expedia

58.87

+2.90

+5.18%

-4.18%

68.09

40.09FAST

Fastenal Company

50.78

+2.06

+4.23%

+8.85%

53.38

37.61FB

Facebook Inc

26.68

-0.36

-1.33%

+0.23%

45.00

17.55FFIV

F5 Networks

79.99

+0.82

+1.04%

-17.66%

130.50

70.60FISV

Fiserv

89.52

+0.53

+0.60%

+13.27%

91.16

64.48FOSL

Fossil

109.31

+1.24

+1.15%

+17.41%

115.19

62.77GILD

Gilead Sciences

52.88

+0.09

+0.17%

+43.99%

56.35

24.12GOLD

Randgold Resources

78.62

-1.63

-2.03%

-20.75%

127.27

66.51GOOG

Google Inc.

880.23

+8.75

+1.00%

+24.44%

880.54

556.52GRMN

Garmin Ltd

36.12

+0.79

+2.24%

-11.36%

45.81

32.52HSIC

Henry Schein

94.40

+1.11

+1.19%

+17.38%

94.81

71.97INTC

Intel Corp.

24.50

+0.14

+0.57%

+18.82%

27.95

19.23INTU

Intuit Inc.

60.20

+1.20

+2.03%

+1.21%

68.41

53.38ISRG

Intuitive Surgical

499.57

-6.23

-1.23%

+1.88%

585.67

455.18KLAC

Kla-Tencor Corp.

54.47

+0.27

+0.50%

+14.05%

57.97

43.21KRFT

Kraft Foods Group I

55.22

+0.17

+0.31%

+21.44%

55.69

42.00LBTYA

Liberty Global

76.93

+0.07

+0.09%

+22.19%

79.11

44.87LIFE

Life Technologies C

73.53

-0.01

-0.01%

+49.97%

73.85

39.73LINTA

Liberty Media Corp.

23.29

+0.26

+1.13%

+18.34%

24.31

15.93LLTC

Linear Technology C

38.38

+0.26

+0.68%

+11.90%

38.90

28.28MAT

Mattel

45.98

-0.10

-0.22%

+25.56%

46.54

30.15MCHP

Microchip Technolog

37.21

+0.11

+0.30%

+14.18%

37.91

28.92MDLZ

Mondelez Internatio

30.63

+0.05

+0.16%

+20.35%

42.54

24.50MNST

Monster Beverage Co

54.23

+0.22

+0.41%

+2.63%

79.00

39.99MSFT

Microsoft Corp.

32.69

+0.03

+0.09%

+22.39%

33.91

26.26MU

Micron Technology

10.82

+0.11

+1.03%

+70.66%

10.90

5.16MXIM

Maxim Integrated Pr

32.32

+0.57

+1.80%

+9.93%

33.67

23.55MYL

Mylan Inc.

29.65

+0.38

+1.30%

+8.01%

31.22

20.21NTAP

Netapp

36.15

+0.42

+1.18%

+7.75%

38.05

26.26NUAN

Nuance Communicatio

19.01

+0.13

+0.69%

-14.83%

25.89

18.00NVDA

Nvidia Corp.

14.54

+0.63

+4.53%

+18.60%

15.22

11.15NWSA

News Corp.

33.27

-0.02

-0.06%

+30.42%

34.04

18.32ORCL

Oracle Corp.

34.02

+0.32

+0.95%

+2.10%

36.43

25.33ORLY

O'Reilly Automotive

110.20

+0.14

+0.13%

+23.24%

111.00

75.61PAYX

Paychex

37.74

+0.32

+0.86%

+21.35%

37.76

29.12PCAR

Paccar Inc.

52.61

-0.08

-0.15%

+16.37%

53.41

35.21PCLN

Priceline.Com Inc.

765.41

+27.91

+3.78%

+23.38%

769.67

553.42PRGO

Perrigo Company

119.64

+2.61

+2.23%

+15.01%

121.12

98.25QCOM

Qualcomm Inc.

64.64

+0.53

+0.83%

+4.49%

68.50

53.09REGN

Regeneron Pharmaceu

273.50

+11.55

+4.41%

+59.88%

274.60

107.31ROST

Ross Stores

65.85

+0.12

+0.18%

+21.74%

70.82

52.01SBAC

SBA Communications

79.94

+0.27

+0.34%

+12.62%

82.31

49.37SBUX

Starbucks Corp.

63.10

+0.74

+1.19%

+17.66%

63.19

43.04SHLD

Sears Holdings Corp

56.83

+3.84

+7.25%

+37.40%

68.77

38.40SIAL

Sigma-Aldrich Corp.

80.56

+0.66

+0.83%

+9.49%

80.58

66.52SIRI

Sirius Xm Radio Inc

3.39

+0.01

+0.30%

+17.30%

3.42

1.78SNDK

Sandisk Corp.

57.23

+0.58

+1.02%

+31.56%

58.92

30.99SPLS

Staples

14.07

+0.10

+0.72%

+23.42%

15.24

10.57SRCL

Stericycle

110.65

+0.26

+0.24%

+18.62%

111.50

81.16STX

Seagate Technology.

40.50

+0.17

+0.42%

+33.14%

42.50

21.62SYMC

Symantec Corp.

24.35

-0.02

-0.08%

+29.38%

25.26

13.06TXN

Texas Instruments I

37.04

+0.03

+0.08%

+19.91%

37.35

26.06VIAB

Viacom Inc Cl B

69.00

+0.38

+0.55%

+30.83%

69.50

44.85VMED

Virgin Media Inc.

50.90

+0.07

+0.14%

+38.50%

51.89

21.25VOD

Vodafone Group Plc

30.12

+0.26

+0.87%

+19.57%

30.80

24.42VRSK

Verisk Analytics

60.59

-0.22

-0.36%

+18.87%

62.39

45.04VRTX

Vertex Pharmaceutic

80.43

+3.65

+4.75%

+91.96%

87.47

38.44WDC

Western Digital Cor

58.47

+0.79

+1.37%

+37.61%

59.55

28.31WFM

Whole Foods Market

100.89

+0.02

+0.02%

+10.67%

103.72

81.39WYNN

Wynn Resorts Limite

139.10

-0.45

-0.32%

+23.66%

140.43

90.11XLNX

Xilinx

38.56

+0.08

+0.21%

+7.53%

39.43

30.25XRAY

Dentsply Internatio

42.64

+0.19

+0.45%

+7.65%

44.21

35.04YHOO

Yahoo! Inc.

26.83

+0.59

+2.25%

+34.82%

26.86

14.59