■■■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

2648.72

43.57

1.67%

2657.39

2665.90

2641.98NASDAQ 100 指數

2321.96

44.13

1.94%

2323.16

2332.24

2315.28------------------------------------------------------------------------------------------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.

411.23

+6.23

+1.54%

+1.54%

426.70

310.50ADBE

Adobe Systems Incor

28.57

+0.30

+1.06%

+1.06%

35.99

22.67ADP

Automatic Data Proc

54.46

+0.45

+0.83%

+0.83%

55.12

44.72ADSK

Autodesk

30.81

+0.48

+1.58%

+1.58%

46.15

22.99AKAM

Akamai Technologies

32.93

+0.65

+2.01%

+2.01%

52.72

18.25ALTR

Altera Corp.

37.60

+0.50

+1.35%

+1.35%

49.59

30.39ALXN

Alexion Pharmaceuti

70.57

-0.93

-1.30%

-1.30%

72.67

39.88AMAT

Applied Materials

10.70

-0.01

-0.09%

-0.09%

16.93

9.70AMGN

Amgen Inc.

64.11

-0.10

-0.16%

-0.16%

65.19

47.66AMZN

Amazon.Com

179.03

+5.93

+3.43%

+3.43%

246.71

160.59APOL

Apollo Group

53.13

-0.74

-1.37%

-1.37%

54.58

34.43ATVI

Activision Blizzard

12.20

-0.12

-0.97%

-0.97%

14.40

10.40BBBY

Bed Bath & Beyond I

58.38

+0.41

+0.71%

+0.71%

63.83

44.79BIDU

Baidu

124.29

+7.82

+6.71%

+6.71%

165.96

96.53BIIB

Biogen Idec Inc

113.50

+3.45

+3.13%

+3.13%

120.66

64.28BMC

Bmc Software

33.19

+0.41

+1.25%

+1.25%

56.55

32.19BRCM

Broadcom Corp.

29.45

+0.09

+0.32%

+0.32%

47.39

27.59CA

Ca Inc.

20.30

+0.08

+0.40%

+0.40%

25.68

18.60CELG

Celgene Corp.

68.66

+1.06

+1.57%

+1.57%

68.96

48.92CERN

Cerner Corp.

62.55

+1.30

+2.12%

+2.12%

74.39

46.03CHKP

Check Point Softwar

52.97

+0.43

+0.82%

+0.82%

61.60

43.20CHRW

C.H. Robinson World

69.84

+0.06

+0.09%

+0.09%

82.61

62.30CMCSA

Comcast Corp.

24.50

+0.79

+3.31%

+3.31%

27.16

19.19COST

Costco Wholesale Co

84.60

+1.28

+1.54%

+1.54%

88.68

69.54CSCO

Cisco Systems

18.63

+0.55

+3.04%

+3.04%

22.34

13.30CTRP

Ctrip.Com Internati

24.61

+1.21

+5.17%

+5.17%

50.57

22.33CTSH

Cognizant Technolog

65.72

+1.41

+2.19%

+2.19%

83.48

53.54CTXS

Citrix Systems

61.96

+1.24

+2.04%

+2.04%

88.49

50.21DELL

Dell Inc.

14.98

+0.35

+2.39%

+2.39%

17.60

12.99DLTR

Dollar Tree

82.43

-0.68

-0.82%

-0.82%

84.53

48.51DTV

Directv

43.32

+0.56

+1.31%

+1.31%

53.40

39.74EBAY

Ebay Inc.

31.34

+1.01

+3.33%

+3.33%

35.35

26.86ESRX

Express Scripts

47.01

+2.32

+5.19%

+5.19%

60.89

34.47EXPD

Expeditors Internat

41.32

+0.36

+0.88%

+0.88%

56.19

38.25EXPE

Expedia

29.66

+0.64

+2.21%

+2.21%

65.78

27.28FAST

Fastenal Company

43.76

+0.15

+0.34%

+0.34%

44.93

28.81FFIV

F5 Networks

105.94

-0.18

-0.17%

-0.17%

145.76

69.01FISV

Fiserv

58.56

-0.18

-0.31%

-0.31%

65.41

48.75FLEX

Flextronics Interna

5.83

+0.17

+3.00%

+3.00%

8.50

5.05FLIR

Flir Systems

25.49

+0.42

+1.68%

+1.68%

37.29

21.86FSLR

First Solar

35.79

+2.03

+6.01%

+6.01%

175.45

29.87GILD

Gilead Sciences

41.86

+0.93

+2.27%

+2.27%

43.49

34.45GMCR

Green Mountain Coff

46.58

+1.73

+3.86%

+3.86%

115.98

32.59GOOG

Google Inc.

665.41

+19.51

+3.02%

+3.02%

668.15

473.02GRMN

Garmin Ltd

39.60

-0.21

-0.53%

-0.53%

40.58

29.23HSIC

Henry Schein

65.76

+1.33

+2.06%

+2.06%

74.98

58.50ILMN

Illumina

31.73

+1.25

+4.10%

+4.10%

79.40

25.57INFY

Infosys Limited

53.45

+2.07

+4.03%

+4.03%

77.92

46.12INTC

Intel Corp.

24.54

+0.29

+1.20%

+1.20%

25.78

19.16INTU

Intuit Inc.

52.46

-0.13

-0.25%

-0.25%

56.46

39.87ISRG

Intuitive Surgical

471.71

+8.70

+1.88%

+1.88%

473.93

255.02KLAC

Kla-Tencor Corp.

47.46

-0.79

-1.64%

-1.64%

51.83

33.20LIFE

Life Technologies C

40.74

+1.83

+4.70%

+4.70%

57.25

35.30LINTA

Liberty Media Corp.

16.52

+0.30

+1.85%

+1.85%

18.65

12.44LLTC

Linear Technology C

30.34

+0.31

+1.03%

+1.03%

36.14

25.41LRCX

Lam Research Corp.

36.75

-0.27

-0.73%

-0.73%

59.10

34.81MAT

Mattel

27.75

-0.01

-0.02%

-0.02%

29.40

22.70MCHP

Microchip Technolog

35.76

-0.87

-2.38%

-2.38%

41.50

29.30MRVL

Marvell Technology

13.98

+0.13

+0.97%

+0.97%

22.01

11.23MSFT

Microsoft Corp.

26.76

+0.81

+3.10%

+3.10%

29.46

23.65MU

Micron Technology

6.76

+0.47

+7.47%

+7.47%

11.95

3.97MXIM

Maxim Integrated Pr

26.33

+0.29

+1.11%

+1.11%

28.44

20.62MYL

Mylan Inc.

22.15

+0.69

+3.22%

+3.22%

25.46

15.49NFLX

Netflix

72.24

+2.95

+4.26%

+4.26%

304.79

62.37NIHD

Nii Holdings

21.64

+0.34

+1.60%

+1.60%

45.64

19.18NTAP

Netapp

36.78

+0.51

+1.41%

+1.41%

61.02

33.00NVDA

Nvidia Corp.

14.04

+0.18

+1.30%

+1.30%

26.17

11.47NWSA

News Corp.

18.35

+0.51

+2.86%

+2.86%

18.50

13.38ORCL

Oracle Corp.

25.87

+0.22

+0.86%

+0.86%

36.50

24.72ORLY

O'Reilly Automotive

78.15

-1.80

-2.25%

-2.25%

82.17

53.33PAYX

Paychex

30.43

+0.32

+1.06%

+1.06%

33.91

25.12PCAR

Paccar Inc.

38.80

+1.33

+3.55%

+3.55%

58.75

31.57PCLN

Priceline.Com Inc.

485.15

+17.44

+3.73%

+3.73%

561.88

399.18QCOM

Qualcomm Inc.

55.27

+0.57

+1.04%

+1.04%

59.84

45.98QGEN

Qiagen N.V.

14.16

+0.35

+2.53%

+2.53%

22.20

12.47RIMM

Research In Motion

15.51

+1.01

+6.97%

+6.97%

70.54

12.45ROST

Ross Stores

47.29

-0.24

-0.50%

-0.50%

49.15

30.08SBUX

Starbucks Corp.

45.28

-0.72

-1.58%

-1.58%

47.04

30.75SHLD

Sears Holdings Corp

31.43

-0.35

-1.10%

-1.10%

94.79

31.25SIAL

Sigma-Aldrich Corp.

63.47

+1.01

+1.62%

+1.62%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.86

+0.04

+2.20%

+2.20%

2.44

1.27SNDK

Sandisk Corp.

47.58

-1.63

-3.30%

-3.30%

53.60

32.24SPLS

Staples

14.22

+0.32

+2.34%

+2.34%

23.75

11.94SRCL

Stericycle

77.49

-0.43

-0.55%

-0.55%

95.71

73.05STX

Seagate Technology.

16.43

+0.03

+0.18%

+0.18%

18.60

9.05SYMC

Symantec Corp.

15.78

+0.13

+0.83%

+0.83%

20.50

14.94TEVA

Teva Pharmaceutical

43.10

+2.74

+6.79%

+6.79%

57.08

35.00URBN

Urban Outfitters

27.75

+0.19

+0.69%

+0.69%

39.26

21.47VMED

Virgin Media Inc.

22.04

+0.66

+3.09%

+3.09%

33.32

20.51VOD

Vodafone Group Plc

28.25

+0.22

+0.77%

+0.77%

29.75

24.31VRSN

Verisign

35.82

+0.10

+0.28%

+0.28%

37.73

27.00VRTX

Vertex Pharmaceutic

32.23

-0.98

-2.95%

-2.95%

58.87

26.50WCRX

Warner Chilcott Plc

16.27

+1.14

+7.53%

+7.53%

25.92

12.90WFM

Whole Foods Market

69.64

+0.06

+0.09%

+0.09%

74.45

47.83WYNN

Wynn Resorts Limite

113.97

+3.48

+3.15%

+3.15%

172.58

100.85XLNX

Xilinx

32.44

+0.38

+1.19%

+1.19%

37.37

26.55XRAY

Dentsply Internatio

35.38

+0.39

+1.11%

+1.11%

40.37

28.35YHOO

Yahoo! Inc.

16.28

+0.16

+0.96%

+0.96%

18.84

11.09