■■■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

2612.26

-34.59

-1.31%

2617.32

2617.32

2591.42NASDAQ 100 指數

2292.24

-26.44

-1.14%

2295.43

2295.53

2274.15------------------------------------------------------------------------------------------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.

391.84

-1.78

-0.45%

+21.48%

426.70

310.50ADBE

Adobe Systems Incor

27.39

-0.65

-2.32%

-11.01%

35.99

22.67ADP

Automatic Data Proc

51.77

-0.71

-1.35%

+11.86%

55.12

44.72ADSK

Autodesk

33.44

-0.95

-2.76%

-12.46%

46.15

22.99AKAM

Akamai Technologies

27.38

-0.83

-2.94%

-41.81%

53.75

18.25ALTR

Altera Corp.

35.58

-0.31

-0.86%

0%

49.59

30.39ALXN

Alexion Pharmaceuti

65.11

+0.05

+0.08%

+61.66%

70.42

37.47AMAT

Applied Materials

10.52

-0.68

-6.07%

-25.12%

16.93

9.70AMGN

Amgen Inc.

57.16

-1.43

-2.44%

+4.12%

61.53

47.66AMZN

Amazon.Com

189.52

-3.51

-1.82%

+5.29%

246.71

160.59APOL

Apollo Group

50.24

-0.12

-0.24%

+27.22%

54.23

34.43ATVI

Activision Blizzard

12.12

-0.12

-0.98%

-2.57%

14.40

10.40BBBY

Bed Bath & Beyond I

62.46

-0.76

-1.20%

+27.08%

63.83

44.79BIDU

Baidu

127.65

-2.87

-2.20%

+32.24%

165.96

94.33BIIB

Biogen Idec Inc

110.39

-2.56

-2.27%

+64.64%

120.66

64.28BMC

Bmc Software

33.86

-0.84

-2.42%

-28.17%

56.55

32.91BRCM

Broadcom Corp.

29.27

-1.02

-3.37%

-32.79%

47.39

29.02CA

Ca Inc.

21.11

-0.30

-1.40%

-13.63%

25.68

18.60CELG

Celgene Corp.

63.66

+0.08

+0.13%

+7.64%

68.25

48.92CERN

Cerner Corp.

58.94

-1.77

-2.92%

+24.42%

74.39

45.54CHKP

Check Point Softwar

53.56

-1.12

-2.05%

+15.78%

61.60

43.20CHRW

C.H. Robinson World

67.66

-0.78

-1.14%

-15.63%

82.61

62.30CMCSA

Comcast Corp.

23.27

+0.59

+2.60%

+5.92%

27.16

19.19COST

Costco Wholesale Co

84.15

-0.22

-0.26%

+16.54%

88.68

69.28CSCO

Cisco Systems

18.53

-0.35

-1.85%

-8.40%

22.34

13.30CTRP

Ctrip.Com Internati

23.24

+0.04

+0.17%

-42.55%

50.57

22.84CTSH

Cognizant Technolog

67.44

-1.94

-2.80%

-7.98%

83.48

53.54CTXS

Citrix Systems

68.80

-2.46

-3.45%

+0.57%

88.49

50.21DELL

Dell Inc.

15.42

-0.37

-2.34%

+13.80%

17.60

12.99DLTR

Dollar Tree

82.93

+0.38

+0.46%

+47.88%

83.99

48.51DTV

Directv

46.57

+0.51

+1.11%

+16.63%

53.40

39.12EBAY

Ebay Inc.

31.13

-0.51

-1.61%

+11.86%

35.35

26.86ERTS

Electronic Arts Inc

21.68

-0.31

-1.41%

+32.36%

26.13

14.80ESRX

Express Scripts

45.30

-0.69

-1.50%

-16.19%

60.89

34.47EXPD

Expeditors Internat

41.11

-0.62

-1.49%

-24.71%

57.15

38.25EXPE

Expedia

28.43

-0.07

-0.25%

+13.31%

32.89

19.61FAST

Fastenal Company

41.03

-1.02

-2.43%

+36.97%

43.04

28.81FFIV

F5 Networks

112.36

-2.38

-2.07%

-13.68%

145.76

69.01FISV

Fiserv

57.59

-1.06

-1.81%

-1.66%

65.41

48.75FLEX

Flextronics Interna

6.06

+0.16

+2.71%

-22.80%

8.50

5.05FLIR

Flir Systems

25.02

-0.65

-2.53%

-15.90%

37.29

21.86FSLR

First Solar

44.36

-1.31

-2.87%

-65.91%

175.45

40.05GILD

Gilead Sciences

39.01

0

0%

+7.64%

43.49

34.45GMCR

Green Mountain Coff

56.49

-1.95

-3.34%

+71.91%

115.98

31.21GOOG

Google Inc.

625.39

-2.03

-0.32%

+5.29%

642.96

473.02GRMN

Garmin Ltd

37.96

+0.06

+0.16%

+22.49%

38.27

29.23HSIC

Henry Schein

62.57

-0.91

-1.43%

+1.92%

74.98

58.50ILMN

Illumina

26.90

-1.47

-5.18%

-57.53%

79.40

25.57INFY

Infosys Limited

51.60

-0.89

-1.70%

-32.18%

77.92

46.12INTC

Intel Corp.

24.00

-1.01

-4.04%

+14.12%

25.78

19.16INTU

Intuit Inc.

52.84

-0.43

-0.81%

+7.18%

56.46

39.87ISRG

Intuitive Surgical

433.71

-6.69

-1.52%

+68.27%

449.06

253.25KLAC

Kla-Tencor Corp.

47.59

-1.41

-2.88%

+23.16%

51.83

33.20LIFE

Life Technologies C

38.47

-1.09

-2.76%

-30.68%

57.25

35.30LINTA

Liberty Media Corp.

15.82

-0.19

-1.19%

+0.32%

18.65

12.44LLTC

Linear Technology C

29.77

-0.46

-1.52%

-13.93%

36.14

25.41LRCX

Lam Research Corp.

42.10

-0.53

-1.24%

-18.69%

59.10

34.92MAT

Mattel

28.55

-0.18

-0.63%

+12.27%

29.40

22.70MCHP

Microchip Technolog

34.67

-0.14

-0.40%

+1.34%

41.50

29.30MRVL

Marvell Technology

14.11

-0.18

-1.26%

-23.94%

22.01

11.23MSFT

Microsoft Corp.

25.51

-0.19

-0.74%

-8.60%

29.46

23.65MU

Micron Technology

5.82

-0.07

-1.19%

-27.43%

11.95

3.97MXIM

Maxim Integrated Pr

25.34

-0.27

-1.05%

+7.28%

28.44

20.62MYL

Mylan Inc.

20.10

+0.10

+0.50%

-4.87%

25.46

15.49NFLX

Netflix

75.26

+4.37

+6.16%

-57.17%

304.79

62.37NIHD

Nii Holdings

19.57

-0.66

-3.26%

-56.18%

46.32

19.18NTAP

Netapp

37.13

-0.88

-2.32%

-32.44%

61.02

33.00NVDA

Nvidia Corp.

14.53

-0.37

-2.48%

-5.65%

26.17

11.47NWSA

News Corp.

17.45

-0.11

-0.63%

+19.85%

18.35

13.38ORCL

Oracle Corp.

31.32

-0.37

-1.17%

+0.06%

36.50

24.72ORLY

O'Reilly Automotive

80.93

-0.11

-0.14%

+33.95%

81.24

53.33PAYX

Paychex

29.76

-0.30

-1.00%

-3.72%

33.91

25.12PCAR

Paccar Inc.

38.68

-1.42

-3.54%

-32.54%

58.75

31.57PCLN

Priceline.Com Inc.

475.39

-4.35

-0.91%

+18.98%

561.88

392.90QCOM

Qualcomm Inc.

54.78

-0.40

-0.72%

+10.69%

59.84

45.98QGEN

Qiagen N.V.

14.04

-0.30

-2.09%

-28.18%

22.20

12.47RIMM

Research In Motion

16.21

-0.25

-1.52%

-72.11%

70.54

15.93ROST

Ross Stores

93.50

-0.08

-0.09%

+47.83%

93.79

60.15SBUX

Starbucks Corp.

44.00

+0.04

+0.09%

+36.94%

44.69

30.75SHLD

Sears Holdings Corp

56.61

-0.35

-0.61%

-23.24%

94.79

51.14SIAL

Sigma-Aldrich Corp.

63.95

-2.00

-3.03%

-3.92%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.77

+0.02

+1.14%

+8.59%

2.44

1.27SNDK

Sandisk Corp.

50.04

-0.35

-0.69%

+0.36%

53.60

32.24SPLS

Staples

14.70

+0.03

+0.20%

-35.44%

23.75

11.94SRCL

Stericycle

78.99

-0.19

-0.24%

-2.39%

95.71

73.05STX

Seagate Technology.

16.36

+0.20

+1.24%

+8.85%

18.60

9.05SYMC

Symantec Corp.

15.84

-0.35

-2.16%

-5.38%

20.50

15.31TEVA

Teva Pharmaceutical

40.66

+0.46

+1.14%

-22.00%

57.08

35.00URBN

Urban Outfitters

26.46

+0.12

+0.46%

-26.11%

39.26

21.47VMED

Virgin Media Inc.

21.31

+0.08

+0.38%

-21.77%

33.32

20.74VOD

Vodafone Group Plc

27.17

-0.11

-0.40%

+2.76%

29.75

24.31VRSN

Verisign

33.70

-0.24

-0.71%

+3.15%

37.73

27.00VRTX

Vertex Pharmaceutic

29.35

-0.02

-0.07%

-16.21%

58.87

26.50WCRX

Warner Chilcott Plc

15.02

-0.32

-2.09%

-33.42%

25.92

12.90WFM

Whole Foods Market

68.22

-0.89

-1.29%

+34.85%

74.45

47.83WYNN

Wynn Resorts Limite

109.04

-1.82

-1.64%

+5.01%

172.58

99.21XLNX

Xilinx

32.26

-0.38

-1.16%

+11.32%

37.37

26.55XRAY

Dentsply Internatio

35.69

-0.44

-1.22%

+4.45%

40.37

28.35YHOO

Yahoo! Inc.

15.47

-0.47

-2.95%

-6.98%

18.84

11.09