■■■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

2710.76

8.26

0.31%

2695.77

2714.29

2690.73NASDAQ 100 指數

2372.25

4.87

0.21%

2363.69

2376.58

2357.53------------------------------------------------------------------------------------------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.

422.55

-0.69

-0.16%

+4.33%

427.75

310.50ADBE

Adobe Systems Incor

29.32

+0.12

+0.41%

+3.71%

35.99

22.67ADP

Automatic Data Proc

54.61

-0.05

-0.09%

+1.11%

55.12

44.72ADSK

Autodesk

32.18

-0.35

-1.08%

+6.10%

46.15

22.99AKAM

Akamai Technologies

34.00

+0.86

+2.60%

+5.33%

52.72

18.25ALTR

Altera Corp.

37.54

-0.14

-0.37%

+1.19%

49.59

30.39ALXN

Alexion Pharmaceuti

73.64

-1.04

-1.39%

+2.99%

76.20

40.57AMAT

Applied Materials

11.71

+0.11

+0.95%

+9.34%

16.93

9.70AMGN

Amgen Inc.

66.40

+0.73

+1.11%

+3.41%

66.45

47.66AMZN

Amazon.Com

178.90

-0.44

-0.25%

+3.35%

246.71

160.59APOL

Apollo Group

57.23

+0.31

+0.54%

+6.24%

57.51

34.43ATVI

Activision Blizzard

12.61

+0.16

+1.29%

+2.35%

14.40

10.40BBBY

Bed Bath & Beyond I

60.80

+0.16

+0.26%

+4.88%

63.83

44.79BIDU

Baidu

128.19

+1.31

+1.03%

+10.06%

165.96

100.95BIIB

Biogen Idec Inc

115.71

+0.83

+0.72%

+5.14%

120.66

64.28BMC

Bmc Software

31.86

+0.21

+0.66%

-2.81%

56.55

31.62BRCM

Broadcom Corp.

31.06

-0.17

-0.54%

+5.79%

47.39

27.59CA

Ca Inc.

20.94

0

0%

+3.56%

25.68

18.60CELG

Celgene Corp.

72.07

+1.81

+2.58%

+6.61%

72.31

48.92CERN

Cerner Corp.

63.00

+0.31

+0.49%

+2.86%

74.39

46.91CHKP

Check Point Softwar

52.28

-0.31

-0.59%

-0.49%

61.60

43.20CHRW

C.H. Robinson World

66.52

-0.85

-1.26%

-4.67%

82.61

62.30CMCSA

Comcast Corp.

25.42

+0.02

+0.08%

+7.21%

27.16

19.19COST

Costco Wholesale Co

79.99

+0.84

+1.06%

-4.00%

88.68

69.54CSCO

Cisco Systems

19.07

+0.24

+1.27%

+5.48%

22.34

13.30CTRP

Ctrip.Com Internati

22.64

+0.07

+0.31%

-3.25%

50.57

22.02CTSH

Cognizant Technolog

70.28

+0.52

+0.75%

+9.28%

83.48

53.54CTXS

Citrix Systems

65.07

+0.96

+1.50%

+7.16%

88.49

50.21DELL

Dell Inc.

15.80

-0.02

-0.13%

+8.00%

17.60

12.99DLTR

Dollar Tree

82.01

-0.69

-0.83%

-1.32%

84.53

48.51DTV

Directv

43.69

+0.66

+1.53%

+2.17%

53.40

39.82EBAY

Ebay Inc.

31.52

+0.32

+1.03%

+3.92%

35.35

26.86ESRX

Express Scripts

48.83

-0.84

-1.69%

+9.26%

60.89

34.47EXPD

Expeditors Internat

42.50

-0.01

-0.02%

+3.76%

55.78

38.25EXPE

Expedia

29.31

-0.19

-0.64%

+1.00%

32.89

19.61FAST

Fastenal Company

45.22

+0.21

+0.47%

+3.69%

45.81

28.81FFIV

F5 Networks

110.72

+1.11

+1.01%

+4.33%

145.76

69.01FISV

Fiserv

59.72

+0.53

+0.90%

+1.67%

65.41

48.75FLEX

Flextronics Interna

6.20

+0.23

+3.85%

+9.54%

8.50

5.05FLIR

Flir Systems

25.27

-0.34

-1.33%

+0.80%

37.29

21.86FSLR

First Solar

41.80

+3.03

+7.82%

+23.82%

175.45

29.87GILD

Gilead Sciences

44.40

+0.15

+0.34%

+8.48%

45.04

34.45GMCR

Green Mountain Coff

47.47

-0.52

-1.08%

+5.84%

115.98

32.73GOOG

Google Inc.

625.96

+2.82

+0.45%

-3.09%

670.25

473.02GRMN

Garmin Ltd

41.07

+0.31

+0.76%

+3.17%

41.50

29.23HSIC

Henry Schein

67.96

+1.26

+1.89%

+5.48%

74.98

58.50ILMN

Illumina

34.01

+1.00

+3.03%

+11.58%

79.40

25.57INFY

Infosys Limited

56.87

+0.95

+1.70%

+10.69%

77.01

46.12INTC

Intel Corp.

25.80

+0.21

+0.82%

+6.39%

25.92

19.16INTU

Intuit Inc.

55.18

+0.43

+0.79%

+4.92%

56.46

39.87ISRG

Intuitive Surgical

456.95

+6.76

+1.50%

-1.31%

474.50

265.55KLAC

Kla-Tencor Corp.

49.32

+0.75

+1.54%

+2.22%

51.83

33.20LIFE

Life Technologies C

46.16

-0.01

-0.02%

+18.63%

56.71

35.30LINTA

Liberty Media Corp.

17.06

+0.14

+0.83%

+5.18%

18.65

12.44LLTC

Linear Technology C

30.85

+0.01

+0.03%

+2.73%

36.14

25.41LRCX

Lam Research Corp.

39.89

+0.89

+2.28%

+7.75%

59.10

34.81MAT

Mattel

29.02

+0.18

+0.62%

+4.54%

29.40

22.70MCHP

Microchip Technolog

35.80

-0.19

-0.53%

-2.27%

41.50

29.30MRVL

Marvell Technology

15.27

-0.35

-2.24%

+10.25%

22.01

11.23MSFT

Microsoft Corp.

27.72

-0.12

-0.43%

+6.78%

29.46

23.65MU

Micron Technology

7.22

-0.03

-0.41%

+14.79%

11.95

3.97MXIM

Maxim Integrated Pr

26.25

-0.06

-0.23%

+0.81%

28.44

20.62MYL

Mylan Inc.

22.31

+0.12

+0.54%

+3.96%

25.46

15.49NFLX

Netflix

92.15

-3.68

-3.84%

+32.99%

304.79

62.37NIHD

Nii Holdings

21.33

+0.05

+0.23%

+0.14%

44.21

19.18NTAP

Netapp

34.75

-0.38

-1.08%

-4.19%

61.02

33.00NVDA

Nvidia Corp.

14.19

-0.29

-2.00%

+2.38%

26.17

11.47NWSA

News Corp.

18.80

+0.15

+0.80%

+5.38%

18.86

13.38ORCL

Oracle Corp.

26.89

-0.08

-0.30%

+4.83%

36.50

24.72ORLY

O'Reilly Automotive

81.38

+0.48

+0.59%

+1.79%

82.17

53.33PAYX

Paychex

31.12

+0.02

+0.06%

+3.35%

33.91

25.12PCAR

Paccar Inc.

42.19

+0.14

+0.33%

+12.60%

58.00

31.57PCLN

Priceline.Com Inc.

477.70

-6.58

-1.36%

+2.14%

561.88

411.26QCOM

Qualcomm Inc.

55.62

-0.13

-0.23%

+1.68%

59.84

45.98QGEN

Qiagen N.V.

15.12

+0.10

+0.67%

+9.49%

22.20

12.47RIMM

Research In Motion

15.61

+0.10

+0.64%

+7.66%

70.54

12.45ROST

Ross Stores

50.70

+0.39

+0.78%

+6.67%

50.92

31.53SBUX

Starbucks Corp.

47.12

+0.30

+0.64%

+2.41%

47.28

30.75SHLD

Sears Holdings Corp

32.90

+2.44

+8.01%

+3.52%

94.79

28.89SIAL

Sigma-Aldrich Corp.

64.00

+0.58

+0.91%

+2.47%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.04

-0.01

-0.49%

+12.09%

2.44

1.27SNDK

Sandisk Corp.

50.55

-0.23

-0.45%

+2.72%

53.60

32.24SPLS

Staples

15.02

0

0%

+8.14%

23.60

11.94SRCL

Stericycle

80.77

+0.96

+1.20%

+3.66%

95.71

73.05STX

Seagate Technology.

18.69

+0.09

+0.48%

+13.96%

18.83

9.05SYMC

Symantec Corp.

16.24

+0.33

+2.07%

+3.77%

20.50

14.94TEVA

Teva Pharmaceutical

43.95

-0.89

-1.98%

+8.89%

57.08

35.00URBN

Urban Outfitters

23.93

-5.48

-18.63%

-13.17%

39.26

21.47VMED

Virgin Media Inc.

23.43

+0.58

+2.54%

+9.59%

33.32

20.51VOD

Vodafone Group Plc

27.72

-0.09

-0.32%

-1.11%

29.75

24.31VRSN

Verisign

35.58

-0.14

-0.39%

-0.39%

37.73

27.00VRTX

Vertex Pharmaceutic

37.32

+1.00

+2.75%

+12.38%

58.87

26.50WCRX

Warner Chilcott Plc

16.49

-0.27

-1.61%

+8.99%

25.92

12.90WFM

Whole Foods Market

72.27

-0.41

-0.56%

+3.87%

74.45

47.90WYNN

Wynn Resorts Limite

111.89

+4.36

+4.05%

+1.27%

172.58

101.02XLNX

Xilinx

32.85

-0.08

-0.24%

+2.46%

37.37

26.55XRAY

Dentsply Internatio

35.85

+0.33

+0.93%

+2.46%

40.37

28.35YHOO

Yahoo! Inc.

15.53

+0.02

+0.13%

-3.72%

18.84

11.09