■■■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