■■■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

2702.50

25.94

0.97%

2704.42

2712.50

2694.33NASDAQ 100 指數

2367.38

16.73

0.71%

2374.26

2381.43

2360.98------------------------------------------------------------------------------------------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.

423.24

+1.51

+0.36%

+4.50%

427.75

310.50ADBE

Adobe Systems Incor

29.20

+0.67

+2.35%

+3.29%

35.99

22.67ADP

Automatic Data Proc

54.66

-0.01

-0.02%

+1.20%

55.12

44.72ADSK

Autodesk

32.53

+1.45

+4.67%

+7.25%

46.15

22.99AKAM

Akamai Technologies

33.14

+0.53

+1.63%

+2.66%

52.72

18.25ALTR

Altera Corp.

37.68

-0.10

-0.26%

+1.56%

49.59

30.39ALXN

Alexion Pharmaceuti

74.68

+0.41

+0.55%

+4.45%

76.20

40.04AMAT

Applied Materials

11.60

+0.26

+2.29%

+8.31%

16.93

9.70AMGN

Amgen Inc.

65.67

+1.47

+2.29%

+2.27%

65.70

47.66AMZN

Amazon.Com

179.34

+0.78

+0.44%

+3.60%

246.71

160.59APOL

Apollo Group

56.92

+0.12

+0.21%

+5.66%

57.51

34.43ATVI

Activision Blizzard

12.45

+0.25

+2.05%

+1.06%

14.40

10.40BBBY

Bed Bath & Beyond I

60.64

+0.99

+1.66%

+4.61%

63.83

44.79BIDU

Baidu

126.88

+6.77

+5.64%

+8.94%

165.96

100.95BIIB

Biogen Idec Inc

114.88

+0.01

+0.01%

+4.39%

120.66

64.28BMC

Bmc Software

31.65

-0.01

-0.03%

-3.45%

56.55

31.62BRCM

Broadcom Corp.

31.23

+0.35

+1.13%

+6.37%

47.39

27.59CA

Ca Inc.

20.94

+0.24

+1.16%

+3.56%

25.68

18.60CELG

Celgene Corp.

70.26

+2.03

+2.98%

+3.93%

70.77

48.92CERN

Cerner Corp.

62.69

-0.46

-0.73%

+2.35%

74.39

46.91CHKP

Check Point Softwar

52.59

+1.26

+2.45%

+0.10%

61.60

43.20CHRW

C.H. Robinson World

67.37

-0.21

-0.31%

-3.45%

82.61

62.30CMCSA

Comcast Corp.

25.40

+0.19

+0.75%

+7.13%

27.16

19.19COST

Costco Wholesale Co

79.15

+0.14

+0.18%

-5.00%

88.68

69.54CSCO

Cisco Systems

18.83

-0.14

-0.74%

+4.15%

22.34

13.30CTRP

Ctrip.Com Internati

22.57

+0.13

+0.58%

-3.55%

50.57

22.02CTSH

Cognizant Technolog

69.76

+3.12

+4.68%

+8.47%

83.48

53.54CTXS

Citrix Systems

64.11

+1.81

+2.91%

+5.58%

88.49

50.21DELL

Dell Inc.

15.82

+0.25

+1.61%

+8.13%

17.60

12.99DLTR

Dollar Tree

82.70

-0.53

-0.64%

-0.49%

84.53

48.51DTV

Directv

43.03

-0.39

-0.90%

+0.63%

53.40

39.82EBAY

Ebay Inc.

31.20

+0.69

+2.26%

+2.87%

35.35

26.86ESRX

Express Scripts

49.67

-0.18

-0.36%

+11.14%

60.89

34.47EXPD

Expeditors Internat

42.51

+0.79

+1.89%

+3.78%

55.78

38.25EXPE

Expedia

29.50

+0.87

+3.04%

+1.65%

32.89

19.61FAST

Fastenal Company

45.01

-0.16

-0.35%

+3.21%

45.81

28.81FFIV

F5 Networks

109.61

-0.88

-0.80%

+3.29%

145.76

69.01FISV

Fiserv

59.19

+0.26

+0.44%

+0.77%

65.41

48.75FLEX

Flextronics Interna

5.97

+0.15

+2.58%

+5.48%

8.50

5.05FLIR

Flir Systems

25.61

+0.25

+0.99%

+2.15%

37.29

21.86FSLR

First Solar

38.77

+1.93

+5.24%

+14.84%

175.45

29.87GILD

Gilead Sciences

44.25

+1.52

+3.56%

+8.11%

45.04

34.45GMCR

Green Mountain Coff

47.99

+1.73

+3.74%

+7.00%

115.98

32.73GOOG

Google Inc.

623.14

+0.68

+0.11%

-3.52%

670.25

473.02GRMN

Garmin Ltd

40.76

+0.99

+2.49%

+2.39%

40.84

29.23HSIC

Henry Schein

66.70

+0.81

+1.23%

+3.52%

74.98

58.50ILMN

Illumina

33.01

+1.19

+3.74%

+8.30%

79.40

25.57INFY

Infosys Limited

55.92

+0.58

+1.05%

+8.84%

77.01

46.12INTC

Intel Corp.

25.59

+0.12

+0.47%

+5.53%

25.92

19.16INTU

Intuit Inc.

54.75

+1.57

+2.95%

+4.11%

56.46

39.87ISRG

Intuitive Surgical

450.19

-1.31

-0.29%

-2.77%

474.50

265.13KLAC

Kla-Tencor Corp.

48.57

+0.39

+0.81%

+0.66%

51.83

33.20LIFE

Life Technologies C

46.17

+3.52

+8.25%

+18.66%

56.71

35.30LINTA

Liberty Media Corp.

16.92

+0.23

+1.38%

+4.32%

18.65

12.44LLTC

Linear Technology C

30.84

+0.11

+0.36%

+2.70%

36.14

25.41LRCX

Lam Research Corp.

39.00

+0.29

+0.75%

+5.35%

59.10

34.81MAT

Mattel

28.84

+0.32

+1.12%

+3.89%

29.40

22.70MCHP

Microchip Technolog

35.99

+0.01

+0.03%

-1.75%

41.50

29.30MRVL

Marvell Technology

15.62

-0.23

-1.45%

+12.78%

22.01

11.23MSFT

Microsoft Corp.

27.84

+0.10

+0.36%

+7.24%

29.46

23.65MU

Micron Technology

7.25

-0.04

-0.55%

+15.26%

11.95

3.97MXIM

Maxim Integrated Pr

26.31

-0.09

-0.34%

+1.04%

28.44

20.62MYL

Mylan Inc.

22.19

+0.48

+2.21%

+3.40%

25.46

15.49NFLX

Netflix

95.83

-2.35

-2.39%

+38.30%

304.79

62.37NIHD

Nii Holdings

21.28

+0.18

+0.85%

-0.09%

44.21

19.18NTAP

Netapp

35.13

+0.10

+0.29%

-3.14%

61.02

33.00NVDA

Nvidia Corp.

14.48

-0.06

-0.41%

+4.47%

26.17

11.47NWSA

News Corp.

18.65

+0.30

+1.63%

+4.54%

18.83

13.38ORCL

Oracle Corp.

26.97

-0.06

-0.22%

+5.15%

36.50

24.72ORLY

O'Reilly Automotive

80.90

+0.50

+0.62%

+1.19%

82.17

53.33PAYX

Paychex

31.10

-0.03

-0.10%

+3.29%

33.91

25.12PCAR

Paccar Inc.

42.05

+1.43

+3.52%

+12.22%

58.00

31.57PCLN

Priceline.Com Inc.

484.28

+8.20

+1.72%

+3.54%

561.88

411.26QCOM

Qualcomm Inc.

55.75

-0.16

-0.29%

+1.92%

59.84

45.98QGEN

Qiagen N.V.

15.02

+0.42

+2.88%

+8.76%

22.20

12.47RIMM

Research In Motion

15.51

0

0%

+6.97%

70.54

12.45ROST

Ross Stores

50.31

-0.07

-0.14%

+5.85%

50.92

31.53SBUX

Starbucks Corp.

46.82

+0.23

+0.49%

+1.76%

47.28

30.75SHLD

Sears Holdings Corp

30.46

+0.77

+2.59%

-4.15%

94.79

28.89SIAL

Sigma-Aldrich Corp.

63.42

+1.57

+2.54%

+1.54%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.05

0

0%

+12.64%

2.44

1.27SNDK

Sandisk Corp.

50.78

-0.05

-0.10%

+3.19%

53.60

32.24SPLS

Staples

15.02

+0.19

+1.28%

+8.14%

23.60

11.94SRCL

Stericycle

79.81

+2.45

+3.17%

+2.43%

95.71

73.05STX

Seagate Technology.

18.60

+0.41

+2.25%

+13.41%

18.83

9.05SYMC

Symantec Corp.

15.91

+0.24

+1.53%

+1.66%

20.50

14.94TEVA

Teva Pharmaceutical

44.84

-0.05

-0.11%

+11.10%

57.08

35.00URBN

Urban Outfitters

29.41

+0.63

+2.19%

+6.71%

39.26

21.47VMED

Virgin Media Inc.

22.85

+0.63

+2.84%

+6.88%

33.32

20.51VOD

Vodafone Group Plc

27.81

+0.15

+0.54%

-0.78%

29.75

24.31VRSN

Verisign

35.72

+0.70

+2.00%

0%

37.73

27.00VRTX

Vertex Pharmaceutic

36.32

+0.64

+1.79%

+9.36%

58.87

26.50WCRX

Warner Chilcott Plc

16.76

+0.05

+0.30%

+10.77%

25.92

12.90WFM

Whole Foods Market

72.68

-0.21

-0.29%

+4.46%

74.45

47.83WYNN

Wynn Resorts Limite

107.53

+0.89

+0.83%

-2.68%

172.58

101.02XLNX

Xilinx

32.93

+0.06

+0.18%

+2.71%

37.37

26.55XRAY

Dentsply Internatio

35.52

+0.50

+1.43%

+1.51%

40.37

28.35YHOO

Yahoo! Inc.

15.51

+0.05

+0.32%

-3.84%

18.84

11.09