■■■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

3438.79

2.21

0.06%

3429.53

3447.10

3426.67NASDAQ 100 指數

2982.09

1.07

0.04%

2972.96

2989.70

2971.73------------------------------------------------------------------------------------------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.

454.74

+1.77

+0.39%

-14.55%

705.07

385.10ADBE

Adobe Systems Incor

43.61

-0.41

-0.93%

+15.74%

47.17

29.52ADI

Analog Devices

46.25

-0.54

-1.15%

+9.96%

47.27

34.25ADP

Automatic Data Proc

70.08

+0.05

+0.07%

+23.10%

70.27

50.89ADSK

Autodesk

38.90

-0.85

-2.14%

+10.04%

41.42

27.70AKAM

Akamai Technologies

46.71

+0.01

+0.02%

+14.18%

47.53

25.90ALTR

Altera Corp.

32.81

-0.24

-0.73%

-4.59%

38.80

29.59ALXN

Alexion Pharmaceuti

104.86

+0.72

+0.69%

+11.86%

119.54

81.82AMAT

Applied Materials

14.69

-0.28

-1.87%

+28.41%

15.18

9.95AMGN

Amgen Inc.

106.89

+0.17

+0.16%

+24.00%

114.95

67.61AMZN

Amazon.Com

264.51

+0.88

+0.33%

+5.44%

284.72

206.37ATVI

Activision Blizzard

14.68

-0.27

-1.81%

+38.23%

15.40

10.45AVGO

Avago Technologies

33.62

-0.44

-1.29%

+6.22%

37.88

29.70BBBY

Bed Bath & Beyond I

69.04

-0.79

-1.13%

+23.48%

75.84

54.33BIDU

Baidu

93.14

-2.31

-2.42%

-7.13%

134.71

82.98BIIB

Biogen Idec Inc

222.74

+9.52

+4.46%

+52.18%

226.18

126.39BMC

Bmc Software

45.46

+0.09

+0.20%

+14.74%

47.98

35.48BRCM

Broadcom Corp.

36.21

-0.41

-1.12%

+9.03%

37.00

28.60CA

CA Inc.

26.98

-0.24

-0.88%

+22.75%

27.94

21.48CELG

Celgene Corp.

129.66

+2.20

+1.73%

+65.24%

131.13

58.53CERN

Cerner Corp.

95.05

-0.03

-0.03%

+22.63%

98.22

67.64CHKP

Check Point Softwar

47.97

-0.43

-0.89%

+0.69%

56.31

40.60CHRW

C.H. Robinson World

56.07

-0.93

-1.63%

-11.31%

67.93

50.81CMCSA

Comcast Corp.

43.19

+0.11

+0.26%

+15.60%

43.36

28.09COST

Costco Wholesale Co

110.01

+0.02

+0.02%

+11.43%

110.41

82.26CSCO

Cisco Systems

21.27

+0.17

+0.81%

+8.24%

21.98

14.96CTRX

Catamaran Corp

51.22

-0.45

-0.87%

+8.75%

58.18

41.67CTSH

Cognizant Technolog

62.88

-2.15

-3.31%

-14.89%

81.08

53.92CTXS

Citrix Systems

65.80

-0.76

-1.14%

+0.27%

85.65

56.57DELL

Dell Inc.

13.52

+0.07

+0.52%

+33.33%

15.81

8.69DISCA

Discovery Communica

77.58

-1.10

-1.40%

+22.21%

81.43

48.00DLTR

Dollar Tree

49.07

-0.21

-0.43%

+20.98%

56.81

37.12DTV

Directv

63.99

+0.19

+0.30%

+27.57%

64.36

42.87EBAY

Ebay Inc.

55.33

-0.32

-0.58%

+8.49%

58.04

38.00EQIX

Equinix

225.95

+2.22

+0.99%

+9.58%

231.26

146.48ESRX

Express Scripts

61.94

+0.54

+0.88%

+14.70%

66.06

49.79EXPD

Expeditors Internat

38.32

-0.11

-0.29%

-3.11%

43.80

34.20EXPE

Expedia

59.43

+0.56

+0.95%

-3.27%

68.09

40.29FAST

Fastenal Company

50.94

+0.16

+0.32%

+9.20%

53.38

37.61FB

Facebook Inc

26.82

+0.14

+0.52%

+0.75%

45.00

17.55FFIV

F5 Networks

78.34

-1.65

-2.06%

-19.36%

129.20

70.60FISV

Fiserv

89.39

-0.13

-0.15%

+13.11%

91.16

64.48FOSL

Fossil

108.00

-1.31

-1.20%

+16.00%

115.19

62.77GILD

Gilead Sciences

54.47

+1.59

+3.01%

+48.32%

56.35

24.12GOLD

Randgold Resources

76.61

-2.01

-2.56%

-22.78%

127.27

66.51GOOG

Google Inc.

877.53

-2.70

-0.31%

+24.05%

882.47

556.52GRMN

Garmin Ltd

35.47

-0.65

-1.80%

-12.96%

45.81

32.52HSIC

Henry Schein

94.77

+0.37

+0.39%

+17.84%

94.98

71.97INTC

Intel Corp.

24.08

-0.42

-1.71%

+16.78%

27.95

19.23INTU

Intuit Inc.

58.99

-1.21

-2.01%

-0.82%

68.41

53.38ISRG

Intuitive Surgical

485.69

-13.88

-2.78%

-0.95%

585.67

455.18KLAC

Kla-Tencor Corp.

53.70

-0.77

-1.41%

+12.44%

57.97

43.21KRFT

Kraft Foods Group I

54.40

-0.82

-1.48%

+19.64%

55.69

42.00LBTYA

Liberty Global

76.89

-0.04

-0.05%

+22.13%

79.11

44.87LIFE

Life Technologies C

73.53

0

0%

+49.97%

73.85

39.73LINTA

Liberty Media Corp.

23.22

-0.07

-0.30%

+17.99%

24.31

15.93LLTC

Linear Technology C

37.86

-0.52

-1.35%

+10.38%

38.90

28.28MAT

Mattel

46.17

+0.19

+0.41%

+26.08%

46.54

30.15MCHP

Microchip Technolog

37.16

-0.05

-0.13%

+14.02%

37.91

28.92MDLZ

Mondelez Internatio

30.83

+0.20

+0.65%

+21.14%

42.54

24.50MNST

Monster Beverage Co

53.83

-0.40

-0.74%

+1.87%

79.00

39.99MSFT

Microsoft Corp.

33.03

+0.34

+1.04%

+23.66%

33.91

26.26MU

Micron Technology

10.66

-0.16

-1.48%

+68.14%

10.90

5.16MXIM

Maxim Integrated Pr

31.92

-0.40

-1.24%

+8.57%

33.67

23.55MYL

Mylan Inc.

29.20

-0.45

-1.52%

+6.38%

31.22

20.50NTAP

Netapp

36.09

-0.06

-0.17%

+7.57%

37.68

26.26NUAN

Nuance Communicatio

18.76

-0.25

-1.32%

-15.95%

25.89

18.00NVDA

Nvidia Corp.

14.24

-0.30

-2.06%

+16.15%

15.22

11.15NWSA

News Corp.

33.31

+0.04

+0.12%

+30.58%

34.04

18.32ORCL

Oracle Corp.

33.78

-0.24

-0.71%

+1.38%

36.43

25.33ORLY

O'Reilly Automotive

109.65

-0.55

-0.50%

+22.62%

111.00

75.61PAYX

Paychex

37.53

-0.21

-0.56%

+20.68%

37.77

29.12PCAR

Paccar Inc.

52.43

-0.18

-0.34%

+15.97%

53.41

35.21PCLN

Priceline.Com Inc.

777.44

+12.03

+1.57%

+25.31%

779.25

553.42PRGO

Perrigo Company

119.41

-0.23

-0.19%

+14.78%

121.12

98.25QCOM

Qualcomm Inc.

64.82

+0.18

+0.28%

+4.78%

68.50

53.09REGN

Regeneron Pharmaceu

280.51

+7.01

+2.56%

+63.97%

280.60

107.31ROST

Ross Stores

64.95

-0.90

-1.37%

+20.08%

70.82

52.01SBAC

SBA Communications

79.99

+0.05

+0.06%

+12.69%

82.31

49.37SBUX

Starbucks Corp.

62.82

-0.28

-0.44%

+17.14%

63.23

43.04SHLD

Sears Holdings Corp

55.87

-0.96

-1.69%

+35.08%

68.77

38.40SIAL

Sigma-Aldrich Corp.

80.49

-0.07

-0.09%

+9.39%

80.81

66.52SIRI

Sirius Xm Radio Inc

3.40

+0.01

+0.29%

+17.65%

3.43

1.78SNDK

Sandisk Corp.

57.90

+0.67

+1.17%

+33.10%

58.92

30.99SPLS

Staples

14.18

+0.11

+0.78%

+24.39%

15.24

10.57SRCL

Stericycle

110.00

-0.65

-0.59%

+17.92%

111.50

81.16STX

Seagate Technology.

40.27

-0.23

-0.57%

+32.38%

42.50

21.62SYMC

Symantec Corp.

24.22

-0.13

-0.53%

+28.69%

25.26

13.06TXN

Texas Instruments I

36.54

-0.50

-1.35%

+18.29%

37.35

26.06VIAB

Viacom Inc Cl B

68.57

-0.43

-0.62%

+30.02%

69.50

44.85VMED

Virgin Media Inc.

50.93

+0.03

+0.06%

+38.59%

51.89

21.25VOD

Vodafone Group Plc

29.66

-0.46

-1.53%

+17.75%

30.80

24.42VRSK

Verisk Analytics

60.40

-0.19

-0.31%

+18.50%

62.39

45.04VRTX

Vertex Pharmaceutic

80.15

-0.28

-0.35%

+91.29%

87.47

38.44WDC

Western Digital Cor

57.91

-0.56

-0.96%

+36.29%

59.55

28.31WFM

Whole Foods Market

101.36

+0.47

+0.47%

+11.19%

103.72

81.39WYNN

Wynn Resorts Limite

140.36

+1.26

+0.91%

+24.78%

140.43

90.11XLNX

Xilinx

37.89

-0.67

-1.74%

+5.66%

39.43

30.25XRAY

Dentsply Internatio

42.04

-0.60

-1.41%

+6.13%

44.21

35.04YHOO

Yahoo! Inc.

26.39

-0.44

-1.64%

+32.61%

26.86

14.59