■■■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
2983.66
-4.68
-0.16%
2989.05
2994.10
2973.65NASDAQ 100 指數
2646.85
0.00
0.00%
2646.98
2651.64
2635.76------------------------------------------------------------------------------------------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.
552.00
+6.83
+1.25%
+36.30%
552.00
310.50ADBE
Adobe Systems Incor
33.56
-0.08
-0.24%
+18.71%
35.99
22.67ADP
Automatic Data Proc
54.88
-0.07
-0.13%
+1.61%
57.10
44.72ADSK
Autodesk
36.67
-0.14
-0.38%
+20.90%
46.15
22.99AKAM
Akamai Technologies
36.63
-0.21
-0.57%
+13.48%
41.25
18.25ALTR
Altera Corp.
37.58
-0.42
-1.11%
+1.29%
49.59
30.39ALXN
Alexion Pharmaceuti
87.87
+3.14
+3.71%
+22.90%
88.50
43.78AMAT
Applied Materials
12.38
+0.01
+0.08%
+15.59%
15.97
9.70AMGN
Amgen Inc.
68.03
+0.02
+0.03%
+5.95%
70.00
47.66AMZN
Amazon.Com
183.39
-0.93
-0.50%
+5.94%
246.71
160.59APOL
Apollo Group
41.97
-0.55
-1.29%
-22.09%
58.29
37.08ATVI
Activision Blizzard
11.94
+0.03
+0.25%
-3.08%
14.40
10.40BBBY
Bed Bath & Beyond I
62.28
-0.38
-0.61%
+7.43%
63.83
44.79BIDU
Baidu
137.80
-0.73
-0.53%
+18.31%
165.96
100.95BIIB
Biogen Idec Inc
120.53
-0.08
-0.07%
+9.52%
123.23
68.31BMC
Bmc Software
37.71
-0.13
-0.34%
+15.04%
56.55
31.62BRCM
Broadcom Corp.
35.94
-0.44
-1.21%
+22.41%
41.44
27.59CA
Ca Inc.
27.25
+0.25
+0.93%
+34.77%
27.42
18.60CELG
Celgene Corp.
74.41
-0.77
-1.02%
+10.07%
76.09
51.41CERN
Cerner Corp.
75.72
-1.14
-1.48%
+23.62%
77.59
50.00CHKP
Check Point Softwar
60.30
+0.52
+0.87%
+14.77%
61.60
47.11CHRW
C.H. Robinson World
65.94
-0.41
-0.62%
-5.50%
82.61
62.30CMCSA
Comcast Corp.
29.61
-0.23
-0.77%
+24.88%
29.92
19.19COST
Costco Wholesale Co
89.43
+0.09
+0.10%
+7.33%
89.72
69.54CSCO
Cisco Systems
19.83
+0.03
+0.15%
+9.68%
20.49
13.30CTRP
Ctrip.Com Internati
23.76
-0.33
-1.37%
+1.54%
50.57
22.02CTSH
Cognizant Technolog
72.80
+0.10
+0.14%
+13.20%
83.48
53.54CTXS
Citrix Systems
77.22
+0.95
+1.25%
+27.17%
88.49
50.21DELL
Dell Inc.
16.96
+0.03
+0.18%
+15.93%
18.36
13.29DLTR
Dollar Tree
93.34
+0.22
+0.24%
+12.31%
93.89
51.43DTV
Directv
46.82
-0.33
-0.70%
+9.49%
53.40
39.82EBAY
Ebay Inc.
36.18
-0.07
-0.19%
+19.29%
36.80
26.86ESRX
Express Scripts
53.43
-0.75
-1.38%
+19.56%
60.89
34.47EXPD
Expeditors Internat
44.05
-0.28
-0.63%
+7.54%
55.30
38.25EXPE
Expedia
32.09
+0.38
+1.20%
+10.58%
34.75
20.81FAST
Fastenal Company
52.83
-0.05
-0.09%
+21.14%
53.56
29.14FFIV
F5 Networks
125.85
+0.24
+0.19%
+18.59%
130.27
69.01FISV
Fiserv
68.21
+0.24
+0.35%
+16.12%
68.36
48.75FLEX
Flextronics Interna
7.15
-0.02
-0.28%
+26.33%
7.66
5.05FLIR
Flir Systems
25.86
-0.48
-1.82%
+3.15%
37.29
21.86FSLR
First Solar
25.83
-1.66
-6.04%
-23.49%
163.00
25.29GILD
Gilead Sciences
46.16
+0.07
+0.15%
+12.78%
56.50
34.45GMCR
Green Mountain Coff
50.17
-2.42
-4.60%
+11.86%
115.98
34.06GOOG
Google Inc.
605.15
+4.90
+0.82%
-6.31%
670.25
473.02GRMN
Garmin Ltd
47.46
-0.05
-0.11%
+19.22%
49.93
29.23HSIC
Henry Schein
73.50
-0.43
-0.58%
+14.08%
75.98
58.50ILMN
Illumina
50.18
+0.06
+0.12%
+64.63%
79.40
25.57INFY
Infosys Limited
57.59
-0.61
-1.05%
+12.09%
74.25
46.12INTC
Intel Corp.
26.99
-0.08
-0.30%
+11.30%
27.50
19.16INTU
Intuit Inc.
58.62
+0.45
+0.77%
+11.47%
62.33
39.87ISRG
Intuitive Surgical
526.47
+2.64
+0.50%
+13.71%
529.70
315.01KLAC
Kla-Tencor Corp.
49.82
+0.36
+0.73%
+3.25%
53.05
33.20LIFE
Life Technologies C
45.88
-0.71
-1.52%
+17.91%
56.71
35.30LINTA
Liberty Media Corp.
18.75
+0.07
+0.37%
+15.60%
19.07
12.44LLTC
Linear Technology C
33.20
+0.03
+0.09%
+10.56%
35.30
25.41LRCX
Lam Research Corp.
41.72
-0.23
-0.55%
+12.70%
57.41
34.81MAT
Mattel
33.39
0
0%
+20.28%
33.54
22.70MCHP
Microchip Technolog
35.86
-0.27
-0.75%
-2.10%
41.50
29.30MRVL
Marvell Technology
15.04
+0.17
+1.14%
+8.59%
16.86
11.23MSFT
Microsoft Corp.
32.04
+0.05
+0.16%
+23.42%
32.44
23.65MU
Micron Technology
8.08
-0.25
-3.00%
+28.46%
11.89
3.97MXIM
Maxim Integrated Pr
27.85
-0.03
-0.11%
+6.95%
28.75
20.62MYL
Mylan Inc.
22.79
-0.18
-0.78%
+6.20%
25.46
15.49NFLX
Netflix
106.20
-2.93
-2.68%
+53.27%
304.79
62.37NIHD
Nii Holdings
16.10
-1.24
-7.15%
-24.41%
44.21
16.09NTAP
Netapp
42.53
-0.41
-0.95%
+17.26%
56.49
33.00NVDA
Nvidia Corp.
14.59
-0.23
-1.55%
+5.27%
20.52
11.47NWSA
News Corp.
19.46
-0.37
-1.87%
+9.08%
20.35
13.38ORCL
Oracle Corp.
29.71
-0.42
-1.39%
+15.83%
36.50
24.72ORLY
O'Reilly Automotive
90.06
-0.36
-0.40%
+12.65%
90.94
54.50PAYX
Paychex
31.55
+0.06
+0.19%
+4.78%
33.71
25.12PCAR
Paccar Inc.
45.89
+0.04
+0.09%
+22.47%
54.58
31.57PCLN
Priceline.Com Inc.
650.95
+3.50
+0.54%
+39.18%
655.09
411.26QCOM
Qualcomm Inc.
63.85
-0.08
-0.13%
+16.73%
64.28
45.98QGEN
Qiagen N.V.
14.95
-0.13
-0.86%
+8.25%
22.20
12.47RIMM
Research In Motion
13.11
-0.47
-3.46%
-9.59%
64.63
12.45ROST
Ross Stores
56.61
+0.63
+1.13%
+19.10%
56.68
33.50SBUX
Starbucks Corp.
51.11
-0.73
-1.41%
+11.08%
52.47
33.72SHLD
Sears Holdings Corp
77.71
-2.77
-3.44%
+144.52%
87.66
28.89SIAL
Sigma-Aldrich Corp.
71.14
-0.47
-0.66%
+13.90%
76.16
56.18SIRI
Sirius Xm Radio Inc
2.32
-0.03
-1.28%
+27.47%
2.44
1.27SNDK
Sandisk Corp.
49.85
-0.40
-0.80%
+1.30%
53.46
32.24SPLS
Staples
15.40
0
0%
+10.87%
21.50
11.94SRCL
Stericycle
87.80
+0.05
+0.06%
+12.68%
95.71
73.05STX
Seagate Technology.
27.88
-0.45
-1.59%
+70.00%
28.63
9.05SYMC
Symantec Corp.
17.80
+0.07
+0.39%
+13.74%
20.50
14.94TEVA
Teva Pharmaceutical
44.74
-0.18
-0.40%
+10.85%
51.30
35.00URBN
Urban Outfitters
29.51
+0.01
+0.03%
+7.08%
33.90
21.47VMED
Virgin Media Inc.
24.81
-0.12
-0.48%
+16.04%
33.32
20.51VOD
Vodafone Group Plc
26.79
+0.21
+0.79%
-4.42%
29.46
24.31VRSN
Verisign
37.41
+0.46
+1.24%
+4.73%
38.50
27.00VRTX
Vertex Pharmaceutic
41.62
-0.17
-0.41%
+25.32%
58.87
26.50WCRX
Warner Chilcott Plc
17.11
+0.44
+2.64%
+13.09%
25.92
12.90WFM
Whole Foods Market
83.80
-0.07
-0.08%
+20.44%
84.17
53.32WYNN
Wynn Resorts Limite
121.07
+0.28
+0.23%
+9.58%
172.58
101.02XLNX
Xilinx
36.18
-0.26
-0.71%
+12.85%
37.74
26.55XRAY
Dentsply Internatio
38.41
-0.20
-0.52%
+9.77%
40.37
28.35YHOO
Yahoo! Inc.
14.49
-0.14
-0.96%
-10.17%
18.84
11.09
