■■■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
2933.17
-15.40
-0.52%
2942.77
2950.37
2929.68NASDAQ 100 指數
2579.78
-10.46
-0.40%
2586.32
2593.05
2575.31------------------------------------------------------------------------------------------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.
513.04
-1.81
-0.35%
+26.68%
526.29
310.50ADBE
Adobe Systems Incor
32.33
-0.21
-0.65%
+14.36%
35.99
22.67ADP
Automatic Data Proc
53.81
-0.05
-0.09%
-0.37%
57.10
44.72ADSK
Autodesk
37.76
-0.35
-0.92%
+24.50%
46.15
22.99AKAM
Akamai Technologies
36.61
-0.82
-2.19%
+13.41%
41.41
18.25ALTR
Altera Corp.
39.02
-0.34
-0.86%
+5.18%
49.59
30.39ALXN
Alexion Pharmaceuti
83.46
+1.65
+2.02%
+16.73%
85.48
43.78AMAT
Applied Materials
12.90
+0.19
+1.49%
+20.45%
16.93
9.70AMGN
Amgen Inc.
66.79
+0.10
+0.15%
+4.02%
70.00
47.66AMZN
Amazon.Com
180.58
-1.68
-0.92%
+4.32%
246.71
160.59APOL
Apollo Group
52.13
+0.27
+0.52%
-3.23%
58.29
37.08ATVI
Activision Blizzard
12.10
+0.08
+0.67%
-1.79%
14.40
10.40BBBY
Bed Bath & Beyond I
59.63
+0.39
+0.66%
+2.86%
63.83
44.79BIDU
Baidu
133.71
+3.07
+2.35%
+14.80%
165.96
100.95BIIB
Biogen Idec Inc
116.51
+0.84
+0.73%
+5.87%
123.23
66.75BMC
Bmc Software
39.07
+0.07
+0.18%
+19.19%
56.55
31.62BRCM
Broadcom Corp.
37.83
-0.14
-0.37%
+28.85%
42.60
27.59CA
Ca Inc.
26.93
-0.08
-0.30%
+33.18%
27.42
18.60CELG
Celgene Corp.
74.64
+0.61
+0.82%
+10.41%
76.09
51.41CERN
Cerner Corp.
72.46
+0.65
+0.91%
+18.30%
74.39
47.87CHKP
Check Point Softwar
58.57
+0.03
+0.05%
+11.48%
61.60
47.11CHRW
C.H. Robinson World
66.24
+0.12
+0.18%
-5.07%
82.61
62.30CMCSA
Comcast Corp.
29.28
+0.21
+0.72%
+23.49%
29.29
19.19COST
Costco Wholesale Co
84.31
+0.05
+0.06%
+1.19%
88.68
69.54CSCO
Cisco Systems
20.12
-0.24
-1.18%
+11.28%
20.49
13.30CTRP
Ctrip.Com Internati
23.33
+0.37
+1.61%
-0.30%
50.57
22.02CTSH
Cognizant Technolog
71.14
+0.53
+0.75%
+10.62%
83.48
53.54CTXS
Citrix Systems
73.33
-0.29
-0.39%
+20.77%
88.49
50.21DELL
Dell Inc.
17.15
-1.06
-5.82%
+17.22%
18.36
13.29DLTR
Dollar Tree
87.36
-0.65
-0.74%
+5.11%
89.98
48.51DTV
Directv
45.05
-0.10
-0.22%
+5.36%
53.40
39.82EBAY
Ebay Inc.
34.67
-0.47
-1.34%
+14.31%
35.33
26.86ESRX
Express Scripts
51.63
-0.68
-1.30%
+15.53%
60.89
34.47EXPD
Expeditors Internat
43.58
-0.45
-1.02%
+6.40%
55.30
38.25EXPE
Expedia
33.01
-0.01
-0.03%
+13.75%
34.75
19.61FAST
Fastenal Company
51.29
+0.44
+0.87%
+17.61%
51.60
29.14FFIV
F5 Networks
126.58
+1.16
+0.92%
+19.28%
129.66
69.01FISV
Fiserv
65.27
-0.04
-0.06%
+11.12%
66.06
48.75FLEX
Flextronics Interna
6.96
-0.04
-0.57%
+22.97%
8.33
5.05FLIR
Flir Systems
25.57
-0.09
-0.35%
+1.99%
37.29
21.86FSLR
First Solar
40.45
-1.93
-4.55%
+19.82%
169.91
29.87GILD
Gilead Sciences
44.53
-0.16
-0.36%
+8.80%
56.50
34.45GMCR
Green Mountain Coff
69.22
-0.53
-0.76%
+54.34%
115.98
34.06GOOG
Google Inc.
607.94
-6.06
-0.99%
-5.88%
670.25
473.02GRMN
Garmin Ltd
48.86
+4.17
+9.33%
+22.73%
49.93
29.23HSIC
Henry Schein
74.01
-0.26
-0.35%
+14.87%
75.98
58.50ILMN
Illumina
51.11
-0.34
-0.66%
+67.68%
79.40
25.57INFY
Infosys Limited
60.10
+0.56
+0.94%
+16.97%
74.25
46.12INTC
Intel Corp.
26.73
-0.43
-1.58%
+10.23%
27.50
19.16INTU
Intuit Inc.
60.92
+3.40
+5.91%
+15.84%
62.33
39.87ISRG
Intuitive Surgical
504.08
-0.83
-0.16%
+8.87%
515.61
315.01KLAC
Kla-Tencor Corp.
48.30
+0.09
+0.19%
+0.10%
53.05
33.20LIFE
Life Technologies C
46.96
+0.47
+1.01%
+20.69%
56.71
35.30LINTA
Liberty Media Corp.
17.97
-0.10
-0.55%
+10.79%
18.65
12.44LLTC
Linear Technology C
33.43
-0.22
-0.65%
+11.32%
35.60
25.41LRCX
Lam Research Corp.
40.46
-0.12
-0.30%
+9.29%
59.10
34.81MAT
Mattel
32.01
-0.01
-0.03%
+15.31%
32.79
22.70MCHP
Microchip Technolog
36.30
-0.33
-0.90%
-0.90%
41.50
29.30MRVL
Marvell Technology
16.00
0
0%
+15.52%
18.93
11.23MSFT
Microsoft Corp.
31.27
-0.17
-0.54%
+20.45%
31.68
23.65MU
Micron Technology
8.04
-0.17
-2.07%
+27.82%
11.89
3.97MXIM
Maxim Integrated Pr
28.12
+0.43
+1.55%
+7.99%
28.75
20.62MYL
Mylan Inc.
23.44
+0.74
+3.26%
+9.23%
25.46
15.49NFLX
Netflix
112.40
-5.00
-4.26%
+62.22%
304.79
62.37NIHD
Nii Holdings
23.51
-0.67
-2.77%
+10.38%
44.21
18.82NTAP
Netapp
42.63
-0.37
-0.86%
+17.54%
56.49
33.00NVDA
Nvidia Corp.
15.82
-0.11
-0.69%
+14.14%
24.86
11.47NWSA
News Corp.
19.30
-0.24
-1.23%
+8.18%
19.79
13.38ORCL
Oracle Corp.
28.55
-0.19
-0.66%
+11.31%
36.50
24.72ORLY
O'Reilly Automotive
84.77
+0.31
+0.37%
+6.03%
85.32
53.33PAYX
Paychex
31.27
-0.04
-0.13%
+3.85%
33.91
25.12PCAR
Paccar Inc.
45.76
-0.44
-0.95%
+22.12%
54.58
31.57PCLN
Priceline.Com Inc.
587.72
+2.97
+0.51%
+25.66%
593.00
411.26QCOM
Qualcomm Inc.
62.55
-0.23
-0.37%
+14.35%
62.94
45.98QGEN
Qiagen N.V.
15.38
-0.16
-1.03%
+11.37%
22.20
12.47RIMM
Research In Motion
14.66
-0.22
-1.48%
+1.10%
69.34
12.45ROST
Ross Stores
52.94
+0.89
+1.71%
+11.38%
53.62
33.50SBUX
Starbucks Corp.
48.33
+0.07
+0.15%
+5.04%
49.36
31.17SHLD
Sears Holdings Corp
52.08
+1.14
+2.24%
+63.88%
93.18
28.89SIAL
Sigma-Aldrich Corp.
71.93
+0.37
+0.52%
+15.16%
76.16
56.18SIRI
Sirius Xm Radio Inc
2.09
-0.03
-1.42%
+14.84%
2.44
1.27SNDK
Sandisk Corp.
47.48
-0.13
-0.27%
-3.52%
53.46
32.24SPLS
Staples
15.26
+0.09
+0.59%
+9.86%
21.54
11.94SRCL
Stericycle
87.91
-0.18
-0.20%
+12.82%
95.71
73.05STX
Seagate Technology.
26.45
-0.27
-1.01%
+61.28%
27.30
9.05SYMC
Symantec Corp.
17.88
-0.06
-0.33%
+14.25%
20.50
14.94TEVA
Teva Pharmaceutical
44.50
-0.74
-1.64%
+10.26%
51.89
35.00URBN
Urban Outfitters
29.33
+0.84
+2.95%
+6.42%
39.26
21.47VMED
Virgin Media Inc.
24.90
-0.37
-1.46%
+16.46%
33.32
20.51VOD
Vodafone Group Plc
27.42
-0.42
-1.51%
-2.18%
29.67
24.31VRSN
Verisign
37.45
+0.13
+0.35%
+4.84%
37.73
27.00VRTX
Vertex Pharmaceutic
37.60
-0.17
-0.45%
+13.22%
58.87
26.50WCRX
Warner Chilcott Plc
16.47
-0.17
-1.02%
+8.86%
25.92
12.90WFM
Whole Foods Market
80.42
-0.16
-0.20%
+15.58%
82.36
53.32WYNN
Wynn Resorts Limite
117.74
-1.66
-1.39%
+6.56%
172.58
101.02XLNX
Xilinx
36.84
-0.05
-0.14%
+14.91%
37.48
26.55XRAY
Dentsply Internatio
38.24
-0.50
-1.29%
+9.29%
40.37
28.35YHOO
Yahoo! Inc.
14.50
-0.25
-1.69%
-10.11%
18.84
11.09