■■■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

2605.15

-8.59

-0.33%

2610.23

2616.46

2604.60NASDAQ 100 指數

2277.83

-7.24

-0.32%

2281.91

2289.12

2277.77------------------------------------------------------------------------------------------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.

405.00

-0.12

-0.03%

+25.56%

426.70

310.50ADBE

Adobe Systems Incor

28.27

-0.04

-0.14%

-8.15%

35.99

22.67ADP

Automatic Data Proc

54.01

-0.34

-0.63%

+16.70%

55.12

44.72ADSK

Autodesk

30.33

-0.07

-0.23%

-20.60%

46.15

22.99AKAM

Akamai Technologies

32.28

-0.02

-0.06%

-31.39%

52.72

18.25ALTR

Altera Corp.

37.10

-0.37

-0.99%

+4.27%

49.59

30.39ALXN

Alexion Pharmaceuti

71.50

+0.52

+0.73%

+77.53%

72.25

39.88AMAT

Applied Materials

10.71

+0.03

+0.28%

-23.77%

16.93

9.70AMGN

Amgen Inc.

64.21

-0.53

-0.82%

+16.96%

65.00

47.66AMZN

Amazon.Com

173.10

-0.76

-0.44%

-3.83%

246.71

160.59APOL

Apollo Group

53.87

-0.21

-0.39%

+36.41%

54.58

34.43ATVI

Activision Blizzard

12.32

+0.02

+0.16%

-0.96%

14.40

10.40BBBY

Bed Bath & Beyond I

57.97

-0.65

-1.11%

+17.95%

63.83

44.79BIDU

Baidu

116.47

+1.75

+1.53%

+20.66%

165.96

96.53BIIB

Biogen Idec Inc

110.05

-0.59

-0.53%

+64.13%

120.66

64.28BMC

Bmc Software

32.78

+0.17

+0.52%

-30.46%

56.55

32.19BRCM

Broadcom Corp.

29.36

-0.08

-0.27%

-32.58%

47.39

27.59CA

Ca Inc.

20.22

+0.06

+0.30%

-17.27%

25.68

18.60CELG

Celgene Corp.

67.60

+0.05

+0.07%

+14.31%

68.25

48.92CERN

Cerner Corp.

61.25

-0.54

-0.87%

+29.30%

74.39

46.03CHKP

Check Point Softwar

52.54

-0.40

-0.76%

+13.58%

61.60

43.20CHRW

C.H. Robinson World

69.78

-0.30

-0.43%

-12.98%

82.61

62.30CMCSA

Comcast Corp.

23.71

-0.12

-0.50%

+7.92%

27.16

19.19COST

Costco Wholesale Co

83.32

-1.02

-1.21%

+15.39%

88.68

69.54CSCO

Cisco Systems

18.08

-0.17

-0.93%

-10.63%

22.34

13.30CTRP

Ctrip.Com Internati

23.40

+0.07

+0.30%

-42.15%

50.57

22.33CTSH

Cognizant Technolog

64.31

+0.65

+1.02%

-12.25%

83.48

53.54CTXS

Citrix Systems

60.72

-0.62

-1.01%

-11.24%

88.49

50.21DELL

Dell Inc.

14.63

-0.13

-0.88%

+7.97%

17.60

12.99DLTR

Dollar Tree

83.11

-0.95

-1.13%

+48.20%

84.51

48.51DTV

Directv

42.76

-0.08

-0.19%

+7.09%

53.40

39.74EBAY

Ebay Inc.

30.33

-0.03

-0.10%

+8.98%

35.35

26.86ESRX

Express Scripts

44.69

+0.35

+0.79%

-17.32%

60.89

34.47EXPD

Expeditors Internat

40.96

-0.19

-0.46%

-24.98%

56.19

38.25EXPE

Expedia

29.02

-0.32

-1.09%

-42.17%

65.78

27.28FAST

Fastenal Company

43.61

-0.71

-1.60%

+45.59%

44.40

28.81FFIV

F5 Networks

106.12

-0.88

-0.82%

-18.47%

145.76

69.01FISV

Fiserv

58.74

-0.33

-0.56%

+0.31%

65.41

48.75FLEX

Flextronics Interna

5.66

-0.04

-0.70%

-27.90%

8.50

5.05FLIR

Flir Systems

25.07

-0.43

-1.69%

-15.73%

37.29

21.86FSLR

First Solar

33.76

+0.90

+2.74%

-74.06%

175.45

29.87GILD

Gilead Sciences

40.93

+0.37

+0.91%

+12.94%

43.49

34.45GMCR

Green Mountain Coff

44.85

-0.89

-1.95%

+36.49%

115.98

31.85GOOG

Google Inc.

645.90

+3.50

+0.54%

+8.74%

646.76

473.02GRMN

Garmin Ltd

39.81

-0.58

-1.44%

+28.46%

40.58

29.23HSIC

Henry Schein

64.43

-0.36

-0.56%

+4.95%

74.98

58.50ILMN

Illumina

30.48

+0.31

+1.03%

-51.88%

79.40

25.57INFY

Infosys Limited

51.38

+0.05

+0.10%

-32.47%

77.92

46.12INTC

Intel Corp.

24.25

-0.30

-1.22%

+15.31%

25.78

19.16INTU

Intuit Inc.

52.59

-0.18

-0.34%

+6.67%

56.46

39.87ISRG

Intuitive Surgical

463.01

-3.02

-0.65%

+79.64%

469.25

255.02KLAC

Kla-Tencor Corp.

48.25

-0.53

-1.09%

+24.87%

51.83

33.20LIFE

Life Technologies C

38.91

-0.34

-0.87%

-29.89%

57.25

35.30LINTA

Liberty Media Corp.

16.22

-0.03

-0.18%

+2.85%

18.65

12.44LLTC

Linear Technology C

30.03

-0.15

-0.50%

-13.18%

36.14

25.41LRCX

Lam Research Corp.

37.02

-0.03

-0.08%

-28.51%

59.10

34.81MAT

Mattel

27.76

-0.17

-0.61%

+9.16%

29.40

22.70MCHP

Microchip Technolog

36.63

-0.21

-0.57%

+7.07%

41.50

29.30MRVL

Marvell Technology

13.85

+0.10

+0.73%

-25.34%

22.01

11.23MSFT

Microsoft Corp.

25.96

-0.06

-0.23%

-6.99%

29.46

23.65MU

Micron Technology

6.29

+0.02

+0.32%

-21.57%

11.95

3.97MXIM

Maxim Integrated Pr

26.04

-0.19

-0.72%

+10.25%

28.44

20.62MYL

Mylan Inc.

21.46

-0.35

-1.60%

+1.56%

25.46

15.49NFLX

Netflix

69.29

-0.01

-0.01%

-60.56%

304.79

62.37NIHD

Nii Holdings

21.30

+0.08

+0.38%

-52.31%

45.64

19.18NTAP

Netapp

36.27

-0.04

-0.11%

-34.01%

61.02

33.00NVDA

Nvidia Corp.

13.86

-0.11

-0.79%

-10.00%

26.17

11.47NWSA

News Corp.

17.84

-0.03

-0.17%

+22.53%

18.35

13.38ORCL

Oracle Corp.

25.65

-0.15

-0.58%

-18.05%

36.50

24.72ORLY

O'Reilly Automotive

79.95

-1.04

-1.28%

+32.32%

82.17

53.33PAYX

Paychex

30.11

-0.07

-0.23%

-2.59%

33.91

25.12PCAR

Paccar Inc.

37.47

+0.01

+0.03%

-34.65%

58.75

31.57PCLN

Priceline.Com Inc.

467.71

-8.29

-1.74%

+17.06%

561.88

399.18QCOM

Qualcomm Inc.

54.70

-0.15

-0.27%

+10.53%

59.84

45.98QGEN

Qiagen N.V.

13.81

-0.05

-0.36%

-29.36%

22.20

12.47RIMM

Research In Motion

14.50

+0.16

+1.12%

-75.06%

70.54

12.45ROST

Ross Stores

47.53

-1.03

-2.12%

+50.29%

49.15

30.08SBUX

Starbucks Corp.

46.01

-0.44

-0.95%

+43.20%

46.50

30.75SHLD

Sears Holdings Corp

31.78

-1.12

-3.40%

-56.91%

94.79

31.76SIAL

Sigma-Aldrich Corp.

62.46

-0.09

-0.14%

-6.16%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.82

0

0%

+11.66%

2.44

1.27SNDK

Sandisk Corp.

49.21

-0.22

-0.45%

-1.30%

53.60

32.24SPLS

Staples

13.89

-0.04

-0.29%

-39.00%

23.75

11.94SRCL

Stericycle

77.92

-0.59

-0.75%

-3.71%

95.71

73.05STX

Seagate Technology.

16.40

+0.55

+3.47%

+9.12%

18.60

9.05SYMC

Symantec Corp.

15.65

-0.05

-0.32%

-6.51%

20.50

14.94TEVA

Teva Pharmaceutical

40.36

-0.47

-1.15%

-22.58%

57.08

35.00URBN

Urban Outfitters

27.56

+0.07

+0.25%

-23.04%

39.26

21.47VMED

Virgin Media Inc.

21.38

+0.04

+0.19%

-21.51%

33.32

20.51VOD

Vodafone Group Plc

28.03

+0.29

+1.05%

+6.01%

29.75

24.31VRSN

Verisign

35.72

+0.05

+0.14%

+9.34%

37.73

27.00VRTX

Vertex Pharmaceutic

33.21

+0.45

+1.37%

-5.20%

58.87

26.50WCRX

Warner Chilcott Plc

15.13

-0.06

-0.39%

-32.93%

25.92

12.90WFM

Whole Foods Market

69.58

-0.36

-0.51%

+37.54%

74.45

47.83WYNN

Wynn Resorts Limite

110.49

+0.15

+0.14%

+6.40%

172.58

100.85XLNX

Xilinx

32.06

-0.18

-0.56%

+10.63%

37.37

26.55XRAY

Dentsply Internatio

34.99

-0.31

-0.88%

+2.40%

40.37

28.35YHOO

Yahoo! Inc.

16.13

0

0%

-3.01%

18.84

11.09