■■■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

3007.56

-23.89

-0.79%

3028.20

3058.72

2994.94NASDAQ 100 指數

2686.82

-29.32

-1.08%

2707.89

2738.59

2676.09------------------------------------------------------------------------------------------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.

587.44

-20.90

-3.44%

+45.05%

644.00

310.50ADBE

Adobe Systems Inco

32.90

-0.49

-1.45%

+16.40%

35.99

22.67ADP

Automatic Data Pro

54.62

-0.01

-0.02%

+1.13%

57.10

44.72ADSK

Autodesk

40.58

-0.85

-2.05%

+33.79%

46.15

22.99AKAM

Akamai Technologie

37.86

-0.55

-1.43%

+17.29%

41.25

18.25ALTR

Altera Corp.

38.50

+0.01

+0.03%

+3.77%

49.59

30.39ALXN

Alexion Pharmaceut

90.97

+0.61

+0.68%

+27.23%

95.01

43.78AMAT

Applied Materials

11.86

+0.01

+0.13%

+10.78%

15.97

9.70AMGN

Amgen Inc.

67.13

-0.02

-0.03%

+4.55%

70.00

47.66AMZN

Amazon.Com

191.10

+0.03

+0.02%

+10.40%

246.71

166.97APOL

Apollo Group

35.23

-0.69

-1.92%

-34.60%

58.29

34.69ATVI

Activision Blizzar

12.25

0

0%

-0.57%

14.40

10.40AVGO

Avago Technologies

35.71

-1.77

-4.72%

+23.74%

39.45

26.42BBBY

Bed Bath & Beyond

68.17

-1.42

-2.04%

+17.60%

72.75

48.75BIDU

Baidu

144.74

-3.18

-2.15%

+24.27%

165.96

100.95BIIB

Biogen Idec Inc

125.95

-0.59

-0.47%

+14.45%

130.00

82.61BMC

Bmc Software

40.62

+0.12

+0.30%

+23.92%

56.55

31.62BRCM

Broadcom Corp.

35.73

-1.13

-3.07%

+21.70%

41.00

27.59CA

Ca Inc.

26.53

-0.29

-1.08%

+31.21%

28.00

18.60CELG

Celgene Corp.

78.59

-0.29

-0.37%

+16.26%

80.42

51.70CERN

Cerner Corp.

74.07

-0.31

-0.42%

+20.93%

78.53

53.93CHKP

Check Point Softwa

63.86

-0.14

-0.22%

+21.55%

65.00

47.79CHRW

C.H. Robinson Worl

66.14

-0.72

-1.08%

-5.22%

82.61

62.30CMCSA

Comcast Corp.

29.48

-0.39

-1.29%

+24.31%

30.41

19.19COST

Costco Wholesale C

87.12

-0.95

-1.08%

+4.56%

92.10

70.22CSCO

Cisco Systems

19.91

-0.15

-0.77%

+10.09%

21.30

13.30CTRP

Ctrip.Com Internat

21.11

+0.06

+0.29%

-9.79%

50.57

20.65CTSH

Cognizant Technolo

71.90

-0.77

-1.06%

+11.80%

83.48

53.54CTXS

Citrix Systems

78.20

+0.02

+0.03%

+28.79%

88.49

50.21DELL

Dell Inc.

16.16

+0.00

-0.03%

+10.42%

18.36

13.29DLTR

Dollar Tree

98.42

-0.13

-0.13%

+18.42%

98.94

56.18DTV

Directv

47.95

-0.77

-1.58%

+12.14%

53.40

39.82EA

Electronic Arts In

14.76

-0.31

-2.09%

-28.37%

26.13

14.70EBAY

Ebay Inc.

40.62

+4.75

+13.24%

+33.93%

41.84

26.86ESRX

Express Scripts

58.57

+0.19

+0.33%

+31.06%

60.89

34.47EXPD

Expeditors Interna

45.74

-0.75

-1.61%

+11.67%

55.30

38.25EXPE

Expedia

31.55

+0.06

+0.19%

+8.72%

35.57

23.02FAST

Fastenal Company

47.50

-0.99

-2.04%

+8.92%

55.05

29.14FFIV

F5 Networks

133.98

+9.77

+7.87%

+26.25%

139.46

69.01FISV

Fiserv

68.73

-0.49

-0.71%

+17.01%

70.67

48.75FLEX

Flextronics Intern

6.80

-0.10

-1.45%

+20.14%

7.53

5.05FOSL

Fossil

129.92

-2.73

-2.06%

+63.71%

139.20

69.57FSLR

First Solar

21.40

+0.05

+0.23%

-36.61%

145.16

20.02GILD

Gilead Sciences

52.25

+5.64

+12.10%

+27.66%

56.50

34.45GMCR

Green Mountain Cof

43.42

0

0%

-3.19%

115.98

34.06GOLD

Randgold Resources

87.27

+0.07

+0.08%

-14.52%

120.73

73.10GOOG

Google Inc.

599.30

-8.15

-1.34%

-7.21%

670.25

473.02GRMN

Garmin Ltd

44.81

-0.36

-0.80%

+12.56%

49.93

29.23HSIC

Henry Schein

74.14

-0.64

-0.86%

+15.07%

77.05

58.50INFY

Infosys Limited

47.13

+0.32

+0.68%

-8.27%

68.52

46.12INTC

Intel Corp.

27.69

-0.26

-0.93%

+14.19%

28.78

19.16INTU

Intuit Inc.

60.90

-0.52

-0.85%

+15.80%

62.33

39.87ISRG

Intuitive Surgical

579.22

-5.30

-0.91%

+25.10%

594.89

320.00KLAC

Kla-Tencor Corp.

53.37

-0.12

-0.22%

+10.61%

55.15

33.20LIFE

Life Technologies

46.31

-0.18

-0.39%

+19.02%

56.71

35.30LINTA

Liberty Media Corp

18.42

-0.47

-2.49%

+13.56%

19.80

12.44LLTC

Linear Technology

32.93

-0.12

-0.36%

+9.66%

35.30

25.41LRCX

Lam Research Corp.

41.44

-0.60

-1.43%

+11.94%

52.24

34.81MAT

Mattel

31.76

-0.35

-1.09%

+14.41%

34.62

22.70MCHP

Microchip Technolo

35.76

-0.46

-1.27%

-2.38%

41.50

29.30MNST

Monster Beverage C

63.16

-1.01

-1.57%

+37.10%

65.53

30.75MRVL

Marvell Technology

15.44

-0.16

-1.03%

+11.48%

16.86

11.23MSFT

Microsoft Corp.

31.01

-0.13

-0.42%

+19.45%

32.95

23.65MU

Micron Technology

7.01

-0.06

-0.85%

+11.45%

11.83

3.97MXIM

Maxim Integrated P

27.74

-0.35

-1.25%

+6.53%

29.25

20.62MYL

Mylan Inc.

22.09

-0.41

-1.82%

+2.94%

25.46

15.49NFLX

Netflix

107.09

+0.13

+0.12%

+54.55%

304.79

62.37NTAP

Netapp

39.67

-0.44

-1.10%

+9.37%

56.49

33.00NUAN

Nuance Communicati

22.88

-0.54

-2.31%

-9.06%

31.15

15.56NVDA

Nvidia Corp.

13.65

-0.22

-1.59%

-1.52%

20.52

11.47NWSA

News Corp.

18.89

-0.38

-1.97%

+5.89%

20.40

13.38ORCL

Oracle Corp.

29.01

-0.12

-0.41%

+13.10%

36.50

24.72ORLY

O'Reilly Automotiv

95.99

-0.93

-0.96%

+20.06%

97.03

56.22PAYX

Paychex

30.77

-0.20

-0.65%

+2.19%

33.71

25.12PCAR

Paccar Inc.

42.51

-0.18

-0.42%

+13.45%

54.58

31.57PCLN

Priceline.Com Inc.

717.18

-15.04

-2.05%

+53.34%

774.96

411.26PRGO

Perrigo Company

105.81

-1.68

-1.56%

+8.75%

108.50

75.89QCOM

Qualcomm Inc.

62.56

-4.42

-6.61%

+14.38%

68.87

45.98RIMM

Research In Motion

13.47

+0.27

+2.05%

-7.10%

57.32

12.45ROST

Ross Stores

59.92

-0.42

-0.70%

+26.07%

60.54

33.50SBUX

Starbucks Corp.

58.81

-1.52

-2.52%

+27.82%

62.00

33.72SHLD

Sears Holdings Cor

55.66

-0.35

-0.62%

+75.14%

87.66

28.89SIAL

Sigma-Aldrich Corp

71.59

-0.28

-0.39%

+14.62%

76.16

56.18SIRI

Sirius Xm Radio In

2.23

-0.04

-1.76%

+22.53%

2.44

1.27SNDK

Sandisk Corp.

40.47

-0.29

-0.71%

-17.76%

53.46

32.24SPLS

Staples

15.66

-0.31

-1.94%

+12.74%

21.50

11.94SRCL

Stericycle

87.28

-0.47

-0.54%

+12.01%

95.71

73.05STX

Seagate Technology

28.77

-0.19

-0.66%

+75.43%

29.59

9.05SYMC

Symantec Corp.

18.09

-0.07

-0.36%

+15.62%

20.50

14.94TEVA

Teva Pharmaceutica

45.64

+0.48

+1.06%

+13.08%

51.15

35.00VMED

Virgin Media Inc.

23.66

-0.24

-1.00%

+10.66%

33.32

20.51VOD

Vodafone Group Plc

27.69

+0.34

+1.26%

-1.20%

29.34

24.31VRSN

Verisign

41.95

-0.76

-1.78%

+17.44%

43.05

27.00VRTX

Vertex Pharmaceuti

36.66

+1.10

+3.09%

+10.39%

58.87

26.50WCRX

Warner Chilcott Pl

15.92

+0.01

+0.06%

+5.22%

25.92

12.90WFM

Whole Foods Market

83.96

-1.06

-1.25%

+20.67%

86.35

53.32WYNN

Wynn Resorts Limit

129.55

-0.73

-0.56%

+17.25%

172.58

101.02XLNX

Xilinx

35.04

-0.33

-0.93%

+9.30%

37.74

26.55XRAY

Dentsply Internati

39.73

-0.58

-1.44%

+13.55%

40.57

28.35YHOO

Yahoo! Inc.

15.40

-0.09

-0.58%

-4.53%

18.84

11.09