■■■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

3465.24

-6.37

-0.18%

3473.16

3485.96

3462.24NASDAQ 100 指數

2999.34

-3.28

-0.11%

3005.05

3019.04

2997.47------------------------------------------------------------------------------------------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.

434.58

+5.73

+1.34%

-18.34%

705.07

385.10ADBE

Adobe Systems Incor

44.56

-0.51

-1.13%

+18.26%

47.17

29.52ADI

Analog Devices

46.50

-0.19

-0.41%

+10.56%

47.27

34.25ADP

Automatic Data Proc

70.98

-0.76

-1.06%

+24.68%

71.91

50.89ADSK

Autodesk

39.78

+0.35

+0.89%

+12.53%

41.42

27.70AKAM

Akamai Technologies

46.93

-1.10

-2.29%

+14.72%

48.47

25.90ALTR

Altera Corp.

33.30

+0.10

+0.30%

-3.17%

38.80

29.59ALXN

Alexion Pharmaceuti

101.82

-3.39

-3.22%

+8.62%

119.54

81.82AMAT

Applied Materials

14.66

-0.14

-0.95%

+28.15%

15.18

9.95AMGN

Amgen Inc.

104.97

-2.45

-2.28%

+21.77%

114.95

67.61AMZN

Amazon.Com

264.12

-2.44

-0.92%

+5.28%

284.72

206.37ATVI

Activision Blizzard

14.86

-0.04

-0.27%

+39.92%

15.74

10.45AVGO

Avago Technologies

34.21

+0.03

+0.07%

+8.07%

37.88

29.70BBBY

Bed Bath & Beyond I

68.69

-0.52

-0.75%

+22.86%

75.84

54.33BIDU

Baidu

92.69

-0.86

-0.92%

-7.58%

134.71

82.98BIIB

Biogen Idec Inc

227.99

+0.86

+0.38%

+55.76%

231.99

126.39BMC

Bmc Software

45.38

+0.01

+0.02%

+14.54%

47.98

35.48BRCM

Broadcom Corp.

36.57

-0.11

-0.30%

+10.12%

37.21

28.60CA

CA Inc.

27.30

-0.11

-0.40%

+24.20%

27.94

21.48CELG

Celgene Corp.

123.48

-6.15

-4.74%

+57.36%

131.82

58.53CERN

Cerner Corp.

96.38

-0.54

-0.56%

+24.35%

98.22

67.64CHKP

Check Point Softwar

49.39

+0.31

+0.63%

+3.67%

55.12

40.60CHRW

C.H. Robinson World

57.87

+0.21

+0.36%

-8.46%

67.93

50.81CMCSA

Comcast Corp.

42.87

-0.86

-1.97%

+14.75%

43.74

28.09COST

Costco Wholesale Co

111.51

-1.31

-1.16%

+12.94%

113.00

82.26CSCO

Cisco Systems

23.89

+2.68

+12.64%

+21.58%

24.24

14.96CTRX

Catamaran Corp

52.38

-0.86

-1.62%

+11.21%

58.18

41.67CTSH

Cognizant Technolog

63.22

-1.22

-1.89%

-14.43%

81.08

53.92CTXS

Citrix Systems

66.83

+1.66

+2.55%

+1.84%

85.65

56.57DELL

Dell Inc.

13.43

-0.02

-0.15%

+32.45%

15.62

8.69DISCA

Discovery Communica

78.79

-0.56

-0.71%

+24.12%

81.43

48.00DLTR

Dollar Tree

49.75

-0.53

-1.05%

+22.66%

56.81

37.12DTV

Directv

64.72

-0.45

-0.69%

+29.03%

65.81

42.87EBAY

Ebay Inc.

55.80

-0.85

-1.50%

+9.41%

58.04

38.00EQIX

Equinix

227.93

-1.74

-0.76%

+10.54%

231.56

146.48ESRX

Express Scripts

60.70

-0.68

-1.11%

+12.41%

66.06

49.79EXPD

Expeditors Internat

38.20

-0.43

-1.11%

-3.41%

43.80

34.20EXPE

Expedia

57.90

-2.83

-4.66%

-5.76%

68.09

40.53FAST

Fastenal Company

50.85

-1.15

-2.21%

+9.00%

53.38

37.61FB

Facebook Inc

26.13

-0.47

-1.77%

-1.84%

45.00

17.55FFIV

F5 Networks

82.60

+2.69

+3.37%

-14.98%

126.58

70.60FISV

Fiserv

88.95

-1.31

-1.45%

+12.55%

91.16

64.48FOSL

Fossil

107.09

-2.58

-2.35%

+15.03%

115.19

62.77GILD

Gilead Sciences

54.96

-1.40

-2.48%

+49.65%

57.10

24.12GOLD

Randgold Resources

74.12

+2.12

+2.94%

-25.29%

127.27

66.51GOOG

Google Inc.

903.87

-12.02

-1.31%

+27.78%

919.98

556.52GRMN

Garmin Ltd

36.39

+0.51

+1.42%

-10.70%

45.33

32.52HSIC

Henry Schein

95.35

-0.63

-0.66%

+18.57%

96.05

71.97INTC

Intel Corp.

23.94

-0.26

-1.07%

+16.10%

27.75

19.23INTU

Intuit Inc.

59.85

-0.74

-1.22%

+0.62%

68.41

53.38ISRG

Intuitive Surgical

476.22

-8.18

-1.69%

-2.89%

585.67

455.18KLAC

Kla-Tencor Corp.

55.21

+0.16

+0.29%

+15.60%

57.97

43.21KRFT

Kraft Foods Group I

55.52

+0.32

+0.58%

+22.10%

55.82

42.00LBTYA

Liberty Global

75.81

-0.79

-1.03%

+20.41%

79.11

44.87LIFE

Life Technologies C

73.49

-0.05

-0.07%

+49.89%

73.85

39.73LINTA

Liberty Media Corp.

23.26

-0.09

-0.39%

+18.19%

24.31

15.93LLTC

Linear Technology C

37.74

-0.19

-0.50%

+10.03%

38.90

28.28MAT

Mattel

46.19

-0.46

-0.99%

+26.13%

48.48

30.15MCHP

Microchip Technolog

37.58

-0.05

-0.13%

+15.31%

37.97

28.92MDLZ

Mondelez Internatio

31.46

-0.04

-0.13%

+23.61%

42.54

24.50MNST

Monster Beverage Co

57.21

-0.59

-1.02%

+8.27%

79.00

39.99MSFT

Microsoft Corp.

34.08

+0.23

+0.68%

+27.59%

34.15

26.26MU

Micron Technology

11.06

+0.19

+1.75%

+74.45%

11.26

5.16MXIM

Maxim Integrated Pr

31.29

-0.25

-0.79%

+6.43%

33.67

23.55MYL

Mylan Inc.

30.70

+0.20

+0.66%

+11.84%

31.47

20.50NTAP

Netapp

38.46

+2.24

+6.18%

+14.63%

39.15

26.26NUAN

Nuance Communicatio

18.62

+0.03

+0.16%

-16.58%

25.89

18.00NVDA

Nvidia Corp.

14.63

-0.06

-0.41%

+19.33%

15.22

11.15NWSA

News Corp.

32.86

-0.52

-1.56%

+28.81%

34.04

18.32ORCL

Oracle Corp.

34.37

+0.38

+1.12%

+3.15%

36.43

25.33ORLY

O'Reilly Automotive

110.71

-1.25

-1.12%

+23.81%

112.17

75.61PAYX

Paychex

37.94

-0.71

-1.84%

+21.99%

38.66

29.12PCAR

Paccar Inc.

52.77

-0.43

-0.81%

+16.72%

53.44

35.21PCLN

Priceline.Com Inc.

800.08

-5.67

-0.70%

+28.96%

811.48

553.42PRGO

Perrigo Company

119.81

-1.24

-1.02%

+15.17%

121.33

98.25QCOM

Qualcomm Inc.

65.64

+0.10

+0.15%

+6.11%

68.50

53.09REGN

Regeneron Pharmaceu

264.66

-9.45

-3.45%

+54.71%

283.99

107.31ROST

Ross Stores

64.88

-1.33

-2.01%

+19.95%

70.82

52.01SBAC

SBA Communications

80.05

-0.68

-0.84%

+12.78%

82.31

49.37SBUX

Starbucks Corp.

63.55

-0.52

-0.81%

+18.50%

64.20

43.04SHLD

Sears Holdings Corp

57.54

-0.63

-1.08%

+39.12%

68.77

38.40SIAL

Sigma-Aldrich Corp.

82.85

-0.09

-0.11%

+12.60%

83.33

66.52SIRI

Sirius Xm Radio Inc

3.45

-0.08

-2.27%

+19.38%

3.59

1.78SNDK

Sandisk Corp.

58.52

-0.49

-0.83%

+34.53%

59.76

30.99SPLS

Staples

14.29

-0.16

-1.11%

+25.35%

15.24

10.57SRCL

Stericycle

111.20

-0.84

-0.75%

+19.21%

112.22

81.16STX

Seagate Technology.

40.59

-0.02

-0.05%

+33.43%

42.50

21.62SYMC

Symantec Corp.

24.30

-0.36

-1.46%

+29.12%

25.26

13.06TXN

Texas Instruments I

36.60

-0.21

-0.57%

+18.48%

37.35

26.06VIAB

Viacom Inc Cl B

68.77

-0.85

-1.22%

+30.39%

69.69

44.85VMED

Virgin Media Inc.

50.49

-0.37

-0.73%

+37.39%

51.89

21.25VOD

Vodafone Group Plc

30.15

+0.25

+0.84%

+19.69%

30.80

24.42VRSK

Verisk Analytics

60.40

-0.40

-0.66%

+18.50%

62.39

45.04VRTX

Vertex Pharmaceutic

77.89

-1.53

-1.93%

+85.89%

87.47

38.44WDC

Western Digital Cor

59.05

-0.52

-0.87%

+38.97%

60.40

28.31WFM

Whole Foods Market

102.04

-1.29

-1.25%

+11.94%

104.00

81.39WYNN

Wynn Resorts Limite

139.36

-0.40

-0.29%

+23.89%

142.65

90.11XLNX

Xilinx

38.74

0

0%

+8.03%

39.73

30.25XRAY

Dentsply Internatio

42.18

-0.35

-0.82%

+6.49%

44.21

35.04YHOO

Yahoo! Inc.

26.58

-0.76

-2.78%

+33.57%

27.68

14.59