■■■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

3011.33

-44.22

-1.45%

3045.08

3045.42

3010.77NASDAQ 100 指數

2698.99

-41.27

-1.51%

2730.74

2731.35

2698.11------------------------------------------------------------------------------------------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.

605.23

-17.54

-2.82%

+49.44%

644.00

310.50ADBE

Adobe Systems Incor

33.18

-0.37

-1.10%

+17.37%

35.99

22.67ADP

Automatic Data Proc

54.49

-0.49

-0.89%

+0.89%

57.10

44.72ADSK

Autodesk

41.25

+0.79

+1.95%

+36.00%

46.15

22.99AKAM

Akamai Technologies

36.76

+0.22

+0.60%

+13.88%

41.25

18.25ALTR

Altera Corp.

37.48

-0.94

-2.45%

+1.02%

49.59

30.39ALXN

Alexion Pharmaceuti

89.02

-1.08

-1.20%

+24.50%

95.01

43.78AMAT

Applied Materials

11.80

-0.26

-2.16%

+10.18%

15.97

9.70AMGN

Amgen Inc.

65.59

-1.33

-1.99%

+2.15%

70.00

47.66AMZN

Amazon.Com

188.46

-2.23

-1.17%

+8.87%

246.71

166.97APOL

Apollo Group

36.70

-0.47

-1.26%

-31.87%

58.29

35.45ATVI

Activision Blizzard

12.42

-0.06

-0.48%

+0.81%

14.40

10.40AVGO

Avago Technologies

37.28

-0.87

-2.28%

+29.18%

39.45

26.42BBBY

Bed Bath & Beyond I

69.41

-0.73

-1.04%

+19.73%

72.75

48.75BIDU

Baidu

151.38

+0.06

+0.04%

+29.97%

165.96

100.95BIIB

Biogen Idec Inc

125.34

-0.16

-0.13%

+13.89%

130.00

78.19BMC

Bmc Software

39.19

0

0%

+19.55%

56.55

31.62BRCM

Broadcom Corp.

36.71

-0.70

-1.87%

+25.03%

41.00

27.59CA

Ca Inc.

26.75

+0.06

+0.22%

+32.29%

28.00

18.60CELG

Celgene Corp.

78.32

-0.26

-0.33%

+15.86%

80.42

51.70CERN

Cerner Corp.

72.93

-0.62

-0.84%

+19.07%

78.53

53.93CHKP

Check Point Softwar

62.48

-0.03

-0.05%

+18.92%

64.77

47.79CHRW

C.H. Robinson World

64.13

-0.40

-0.62%

-8.10%

82.61

62.30CMCSA

Comcast Corp.

29.50

-0.18

-0.61%

+24.42%

30.41

19.19COST

Costco Wholesale Co

86.32

-0.86

-0.99%

+3.60%

92.10

70.22CSCO

Cisco Systems

19.85

-0.21

-1.05%

+9.79%

21.30

13.30CTRP

Ctrip.Com Internati

21.33

-0.36

-1.66%

-8.85%

50.57

20.65CTSH

Cognizant Technolog

73.80

-2.96

-3.86%

+14.76%

83.48

53.54CTXS

Citrix Systems

75.12

+0.26

+0.35%

+23.72%

88.49

50.21DELL

Dell Inc.

16.11

-0.15

-0.92%

+10.12%

18.36

13.29DLTR

Dollar Tree

96.02

+0.11

+0.11%

+15.53%

96.71

55.32DTV

Directv

49.10

-0.14

-0.28%

+14.83%

53.40

39.82EA

Electronic Arts Inc

16.18

-0.34

-2.06%

-21.46%

26.13

15.36EBAY

Ebay Inc.

36.12

-0.34

-0.93%

+19.09%

38.18

26.86ESRX

Express Scripts

56.98

-0.52

-0.90%

+27.50%

60.89

34.47EXPD

Expeditors Internat

46.33

-0.66

-1.40%

+13.11%

55.30

38.25EXPE

Expedia

31.81

-0.21

-0.66%

+9.61%

35.57

23.02FAST

Fastenal Company

48.79

-0.08

-0.16%

+11.88%

55.05

29.14FFIV

F5 Networks

122.12

-2.03

-1.64%

+15.08%

139.46

69.01FISV

Fiserv

68.50

-0.61

-0.88%

+16.62%

70.67

48.75FLEX

Flextronics Interna

6.85

-0.18

-2.56%

+21.02%

7.53

5.05FOSL

Fossil

130.45

-2.55

-1.92%

+64.38%

139.20

69.57FSLR

First Solar

20.83

-1.17

-5.32%

-38.30%

147.20

20.02GILD

Gilead Sciences

45.51

-0.21

-0.46%

+11.19%

56.50

34.45GMCR

Green Mountain Coff

43.59

-0.03

-0.07%

-2.81%

115.98

34.06GOLD

Randgold Resources

89.04

-1.07

-1.19%

-12.79%

120.73

73.10GOOG

Google Inc.

624.60

-26.41

-4.06%

-3.30%

670.25

473.02GRMN

Garmin Ltd

44.91

-0.39

-0.86%

+12.81%

49.93

29.23HSIC

Henry Schein

73.67

-1.40

-1.86%

+14.34%

77.05

58.50INFY

Infosys Limited

49.15

-7.62

-13.42%

-4.34%

73.91

46.12INTC

Intel Corp.

28.09

-0.39

-1.37%

+15.84%

28.52

19.16INTU

Intuit Inc.

60.34

-0.26

-0.43%

+14.74%

62.33

39.87ISRG

Intuitive Surgical

546.56

-5.03

-0.91%

+18.04%

554.13

320.00KLAC

Kla-Tencor Corp.

52.72

-1.01

-1.88%

+9.26%

55.15

33.20LIFE

Life Technologies C

45.68

-1.43

-3.04%

+17.40%

56.71

35.30LINTA

Liberty Media Corp.

18.76

-0.05

-0.27%

+15.66%

19.80

12.44LLTC

Linear Technology C

32.05

-0.43

-1.32%

+6.73%

35.30

25.41LRCX

Lam Research Corp.

42.18

-1.24

-2.86%

+13.94%

52.27

34.81MAT

Mattel

34.13

-0.17

-0.50%

+22.95%

34.62

22.70MCHP

Microchip Technolog

35.81

-0.37

-1.02%

-2.24%

41.50

29.30MNST

Monster Beverage Co

64.26

+1.68

+2.68%

+39.48%

65.53

30.75MRVL

Marvell Technology

15.12

-0.19

-1.24%

+9.17%

16.86

11.23MSFT

Microsoft Corp.

30.81

-0.17

-0.55%

+18.68%

32.95

23.65MU

Micron Technology

6.96

-0.18

-2.52%

+10.65%

11.83

3.97MXIM

Maxim Integrated Pr

27.26

-0.51

-1.84%

+4.69%

29.25

20.62MYL

Mylan Inc.

22.07

-0.32

-1.43%

+2.84%

25.46

15.49NFLX

Netflix

104.17

-0.09

-0.09%

+50.34%

304.79

62.37NTAP

Netapp

40.13

-0.81

-1.98%

+10.64%

56.49

33.00NUAN

Nuance Communicatio

23.98

-0.49

-2.00%

-4.69%

31.15

15.56NVDA

Nvidia Corp.

14.16

-0.52

-3.54%

+2.16%

20.52

11.47NWSA

News Corp.

19.15

-0.19

-0.98%

+7.34%

20.40

13.38ORCL

Oracle Corp.

28.50

-0.20

-0.70%

+11.11%

36.50

24.72ORLY

O'Reilly Automotive

94.35

+0.07

+0.07%

+18.01%

94.76

54.98PAYX

Paychex

30.83

-0.38

-1.22%

+2.39%

33.71

25.12PCAR

Paccar Inc.

42.75

-0.54

-1.25%

+14.09%

54.58

31.57PCLN

Priceline.Com Inc.

735.18

-6.97

-0.94%

+57.19%

774.96

411.26PRGO

Perrigo Company

104.14

+0.20

+0.19%

+7.03%

108.50

75.89QCOM

Qualcomm Inc.

66.67

-1.66

-2.43%

+21.88%

68.87

45.98RIMM

Research In Motion

12.89

-0.46

-3.45%

-11.10%

57.32

12.45ROST

Ross Stores

59.06

+0.01

+0.02%

+24.26%

60.02

33.50SBUX

Starbucks Corp.

61.67

+1.04

+1.72%

+34.04%

61.98

33.72SHLD

Sears Holdings Corp

57.67

-1.18

-2.01%

+81.47%

87.66

28.89SIAL

Sigma-Aldrich Corp.

70.96

-1.37

-1.89%

+13.61%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.23

-0.03

-1.33%

+22.53%

2.44

1.27SNDK

Sandisk Corp.

41.11

-1.05

-2.49%

-16.46%

53.46

32.24SPLS

Staples

15.53

-0.13

-0.83%

+11.81%

21.50

11.94SRCL

Stericycle

86.10

-0.57

-0.66%

+10.50%

95.71

73.05STX

Seagate Technology.

27.38

+0.39

+1.44%

+66.95%

28.63

9.05SYMC

Symantec Corp.

18.08

-0.20

-1.09%

+15.53%

20.50

14.94TEVA

Teva Pharmaceutical

44.19

-0.39

-0.87%

+9.49%

51.15

35.00VMED

Virgin Media Inc.

24.20

-0.21

-0.86%

+13.19%

33.32

20.51VOD

Vodafone Group Plc

26.95

-0.24

-0.88%

-3.85%

29.41

24.31VRSN

Verisign

40.67

+0.98

+2.47%

+13.86%

40.75

27.00VRTX

Vertex Pharmaceutic

36.17

-1.54

-4.08%

+8.91%

58.87

26.50WCRX

Warner Chilcott Plc

15.34

-0.54

-3.40%

+1.39%

25.92

12.90WFM

Whole Foods Market

85.31

-0.37

-0.43%

+22.61%

86.35

53.32WYNN

Wynn Resorts Limite

125.48

-0.80

-0.63%

+13.57%

172.58

101.02XLNX

Xilinx

35.20

-0.81

-2.25%

+9.79%

37.74

26.55XRAY

Dentsply Internatio

39.44

-0.30

-0.75%

+12.72%

40.54

28.35YHOO

Yahoo! Inc.

14.87

-0.19

-1.26%

-7.81%

18.84

11.09