■■■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
3024.30
-35.55
-1.16%
3061.13
3061.38
3016.20NASDAQ 100 指數
2704.59
-30.18
-1.10%
2737.04
2737.14
2697.78------------------------------------------------------------------------------------------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ATVI
Activision Blizzard
12.66
-0.18
-1.40%
+2.76%
14.40
10.40ADBE
Adobe Systems Incor
33.32
-0.44
-1.30%
+17.86%
35.99
22.67AKAM
Akamai Technologies
33.28
-0.81
-2.38%
+3.10%
39.14
18.25ALXN
Alexion Pharmaceuti
90.99
-1.27
-1.38%
+27.26%
95.01
43.78ALTR
Altera Corp.
34.52
-0.95
-2.68%
-6.95%
49.00
30.39AMZN
Amazon.Com
229.45
-0.80
-0.35%
+32.55%
246.71
166.97AMGN
Amgen Inc.
70.91
-0.26
-0.37%
+10.43%
72.00
47.66APOL
Apollo Group
34.41
-0.41
-1.18%
-36.12%
58.29
33.71AAPL
Apple Inc.
581.82
-4.16
-0.71%
+43.66%
644.00
310.50AMAT
Applied Materials
11.53
-0.28
-2.37%
+7.66%
15.90
9.70ADSK
Autodesk
38.92
-1.24
-3.09%
+28.32%
46.15
22.99ADP
Automatic Data Proc
54.47
-0.23
-0.42%
+0.85%
57.10
44.72AVGO
Avago Technologies
33.36
-1.42
-4.08%
+15.59%
39.45
26.42BIDU
Baidu
133.11
-0.99
-0.74%
+14.29%
165.96
100.95BBBY
Bed Bath & Beyond I
69.90
-1.71
-2.39%
+20.58%
72.75
48.75BIIB
Biogen Idec Inc
134.26
-0.90
-0.67%
+22.00%
135.84
83.83BMC
Bmc Software
41.44
-0.21
-0.50%
+26.42%
56.55
31.62BRCM
Broadcom Corp.
35.99
-0.90
-2.44%
+22.58%
39.66
27.59CHRW
C.H. Robinson World
61.42
-0.88
-1.41%
-11.98%
82.61
58.73CA
Ca Inc.
26.77
-0.02
-0.07%
+32.39%
28.00
18.60CELG
Celgene Corp.
71.40
-0.57
-0.79%
+5.62%
80.42
51.70CERN
Cerner Corp.
82.07
-0.93
-1.12%
+33.99%
84.10
53.93CHKP
Check Point Softwar
56.83
-1.70
-2.90%
+8.17%
65.00
47.79CSCO
Cisco Systems
19.72
-0.12
-0.60%
+9.07%
21.30
13.30CTXS
Citrix Systems
85.43
-1.81
-2.07%
+40.69%
88.49
50.21CTSH
Cognizant Technolog
71.09
-1.75
-2.40%
+10.54%
78.75
53.54CMCSA
Comcast Corp.
30.36
-0.06
-0.20%
+28.05%
30.88
19.19COST
Costco Wholesale Co
84.24
-2.40
-2.77%
+1.10%
92.10
70.22CTRP
Ctrip.Com Internati
20.07
-0.44
-2.15%
-14.23%
49.49
19.84DELL
Dell Inc.
16.23
+0.06
+0.37%
+10.94%
18.36
13.29XRAY
Dentsply Internatio
40.10
-0.17
-0.42%
+14.60%
41.38
28.35DTV
Directv
49.30
-0.53
-1.06%
+15.29%
53.40
39.82DLTR
Dollar Tree
103.38
-0.50
-0.48%
+24.39%
104.08
57.76EBAY
Ebay Inc.
40.38
-0.78
-1.90%
+33.14%
41.96
26.86EA
Electronic Arts Inc
15.67
-0.20
-1.26%
-23.93%
26.13
14.48EXPE
Expedia
41.43
-1.02
-2.40%
+42.76%
43.92
23.85EXPD
Expeditors Internat
40.01
-0.73
-1.79%
-2.32%
55.15
38.25ESRX
Express Scripts
56.31
-0.38
-0.67%
+26.00%
60.89
34.47FFIV
F5 Networks
136.23
-0.03
-0.02%
+28.37%
139.46
69.01FAST
Fastenal Company
45.79
-1.69
-3.56%
+5.00%
55.05
29.14FISV
Fiserv
69.07
-0.76
-1.09%
+17.59%
71.74
48.75FLEX
Flextronics Interna
6.88
-0.23
-3.23%
+21.55%
7.49
5.05FOSL
Fossil
135.00
-1.97
-1.44%
+70.11%
139.20
69.57GRMN
Garmin Ltd
48.13
-1.20
-2.43%
+20.90%
50.67
29.23GILD
Gilead Sciences
51.39
-0.49
-0.94%
+25.56%
56.50
34.45GOOG
Google Inc.
611.02
+3.76
+0.62%
-5.40%
670.25
473.02GMCR
Green Mountain Coff
25.87
-23.65
-47.76%
-42.32%
115.98
24.40HSIC
Henry Schein
76.34
-0.37
-0.48%
+18.49%
77.72
58.50INFY
Infosys Limited
46.72
-0.89
-1.87%
-9.07%
68.52
44.45INTC
Intel Corp.
28.56
-0.62
-2.12%
+17.77%
29.27
19.16INTU
Intuit Inc.
58.39
-0.25
-0.43%
+11.03%
62.33
39.87ISRG
Intuitive Surgical
578.37
-7.79
-1.33%
+24.92%
594.89
320.00KLAC
Kla-Tencor Corp.
50.82
-1.04
-2.01%
+5.33%
55.43
33.20LRCX
Lam Research Corp.
41.18
-0.81
-1.93%
+11.24%
49.88
34.81LINTA
Liberty Media Corp.
18.72
-0.40
-2.09%
+15.41%
19.80
12.44LIFE
Life Technologies C
45.88
-0.87
-1.86%
+17.91%
56.71
35.30LLTC
Linear Technology C
31.75
-0.78
-2.40%
+5.73%
35.30
25.41MRVL
Marvell Technology
14.28
-0.54
-3.64%
+3.10%
16.86
11.23MAT
Mattel
33.59
-0.28
-0.83%
+21.00%
34.62
22.70MXIM
Maxim Integrated Pr
28.22
-0.91
-3.12%
+8.37%
30.00
20.62MCHP
Microchip Technolog
34.69
-0.23
-0.66%
-5.30%
41.50
29.30MU
Micron Technology
6.47
-0.35
-5.13%
+2.86%
11.23
3.97MSFT
Microsoft Corp.
31.76
-0.04
-0.13%
+22.34%
32.95
23.65MNST
Monster Beverage Co
67.07
-1.60
-2.33%
+45.58%
83.96
30.75MYL
Mylan Inc.
21.23
-0.19
-0.89%
-1.07%
25.00
15.49NTAP
Netapp
38.48
-0.81
-2.06%
+6.09%
56.49
33.00NFLX
Netflix
75.97
-6.26
-7.61%
+9.64%
304.79
62.37NWSA
News Corp.
19.71
-0.18
-0.90%
+10.48%
20.40
13.38NUAN
Nuance Communicatio
24.11
-0.55
-2.23%
-4.17%
31.15
15.56NVDA
Nvidia Corp.
12.63
-0.22
-1.71%
-8.87%
20.52
11.47ORLY
O'Reilly Automotive
105.89
-0.82
-0.77%
+32.45%
107.13
56.25ORCL
Oracle Corp.
29.38
-0.33
-1.11%
+14.54%
36.50
24.72PCAR
Paccar Inc.
41.99
-1.07
-2.48%
+12.06%
54.00
31.57PAYX
Paychex
30.63
-0.11
-0.36%
+1.73%
33.00
25.12PRGO
Perrigo Company
104.18
-0.17
-0.16%
+7.07%
108.60
75.89PCLN
Priceline.Com Inc.
749.73
-11.33
-1.49%
+60.30%
774.96
411.26QCOM
Qualcomm Inc.
63.55
-0.69
-1.07%
+16.18%
68.87
45.98GOLD
Randgold Resources
81.89
-4.43
-5.13%
-19.79%
120.73
73.10RIMM
Research In Motion
12.04
-0.76
-5.94%
-16.97%
48.71
11.92ROST
Ross Stores
63.71
-0.14
-0.22%
+34.04%
64.79
33.50SNDK
Sandisk Corp.
36.63
-0.81
-2.16%
-25.56%
53.46
32.24STX
Seagate Technology.
31.24
-0.97
-3.01%
+90.49%
32.55
9.05SHLD
Sears Holdings Corp
57.94
-4.13
-6.65%
+82.32%
85.90
28.89SIAL
Sigma-Aldrich Corp.
70.39
-0.71
-1.00%
+12.70%
76.16
56.18SIRI
Sirius Xm Radio Inc
2.21
-0.04
-1.78%
+21.43%
2.44
1.27SPLS
Staples
15.12
-0.14
-0.92%
+8.86%
21.45
11.94SBUX
Starbucks Corp.
56.65
-1.27
-2.19%
+23.13%
62.00
33.72SRCL
Stericycle
86.53
-0.85
-0.97%
+11.05%
93.95
73.05SYMC
Symantec Corp.
16.23
-0.20
-1.22%
+3.71%
20.50
14.94TEVA
Teva Pharmaceutical
45.39
-0.35
-0.77%
+12.46%
51.15
35.00TXN
Texas Instruments I
31.39
-0.70
-2.18%
+7.83%
35.63
24.34VRSN
Verisign
41.33
-0.06
-0.14%
+15.71%
43.05
27.00VRTX
Vertex Pharmaceutic
38.11
-0.25
-0.65%
+14.75%
58.87
26.50VMED
Virgin Media Inc.
23.28
-0.58
-2.43%
+8.89%
33.32
20.51VOD
Vodafone Group Plc
28.04
-0.02
-0.07%
+0.04%
29.28
24.31WCRX
Warner Chilcott Plc
21.63
-0.34
-1.55%
+42.96%
25.92
12.90WFM
Whole Foods Market
90.69
+6.38
+7.57%
+30.34%
91.06
53.32WYNN
Wynn Resorts Limite
130.55
-3.10
-2.32%
+18.16%
172.58
101.02XLNX
Xilinx
34.74
-0.59
-1.67%
+8.36%
37.74
26.55YHOO
Yahoo! Inc.
15.40
-0.27
-1.72%
-4.53%
18.84
11.09
