■■■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

2957.76

1.42

0.05%

2940.41

2970.20

2939.21NASDAQ 100 指數

2639.28

1.36

0.05%

2622.67

2651.74

2620.96------------------------------------------------------------------------------------------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

12.29

-0.07

-0.57%

-0.24%

14.40

10.40ADBE

Adobe Systems Incor

32.52

-0.09

-0.28%

+15.03%

35.99

22.67AKAM

Akamai Technologies

32.28

-0.28

-0.86%

0%

39.14

18.25ALXN

Alexion Pharmaceuti

86.39

-0.89

-1.02%

+20.83%

95.01

43.78ALTR

Altera Corp.

33.31

-0.37

-1.10%

-10.22%

49.00

30.39AMZN

Amazon.Com

225.16

+1.17

+0.52%

+30.08%

246.71

166.97AMGN

Amgen Inc.

69.61

-0.16

-0.23%

+8.41%

72.00

47.66APOL

Apollo Group

33.75

-0.12

-0.35%

-37.35%

58.29

33.50AAPL

Apple Inc.

569.48

+4.23

+0.75%

+40.61%

644.00

310.50AMAT

Applied Materials

11.19

-0.09

-0.80%

+4.48%

15.44

9.70ADSK

Autodesk

37.20

-0.26

-0.69%

+22.65%

46.15

22.99ADP

Automatic Data Proc

53.56

0

0%

-0.83%

57.10

44.72AVGO

Avago Technologies

31.30

-0.33

-1.04%

+8.45%

39.45

26.42BIDU

Baidu

127.97

-2.05

-1.58%

+9.87%

165.96

100.95BBBY

Bed Bath & Beyond I

68.12

+0.07

+0.10%

+17.51%

72.75

48.75BIIB

Biogen Idec Inc

132.51

+1.54

+1.18%

+20.41%

135.84

83.83BMC

Bmc Software

40.06

-0.07

-0.17%

+22.21%

56.55

31.62BRCM

Broadcom Corp.

34.35

-0.28

-0.81%

+17.00%

39.66

27.59CHRW

C.H. Robinson World

60.86

+0.24

+0.40%

-12.78%

82.61

58.73CA

Ca Inc.

26.14

-0.15

-0.57%

+29.28%

28.00

18.60CELG

Celgene Corp.

70.14

+0.33

+0.47%

+3.76%

80.42

51.70CERN

Cerner Corp.

81.40

+0.92

+1.14%

+32.90%

84.10

53.93CHKP

Check Point Softwar

55.46

+0.29

+0.53%

+5.56%

65.00

47.79CSCO

Cisco Systems

19.08

-0.04

-0.21%

+5.53%

21.30

13.30CTXS

Citrix Systems

82.94

+0.09

+0.11%

+36.59%

88.49

50.21CTSH

Cognizant Technolog

56.30

-13.36

-19.18%

-12.46%

78.75

53.54CMCS

Comcast Corp.

29.63

+0.18

+0.61%

+24.97%

30.88

19.19COST

Costco Wholesale Co

83.15

-0.24

-0.29%

-0.20%

92.10

70.22CTRP

Ctrip.Com Internati

20.00

+0.09

+0.45%

-14.53%

49.49

19.44DELL

Dell Inc.

15.82

+0.01

+0.06%

+8.13%

18.36

13.29XRAY

Dentsply Internatio

39.11

-0.07

-0.18%

+11.77%

41.38

28.35DTV

Directv

47.90

-0.32

-0.66%

+12.02%

53.40

39.82DLTR

Dollar Tree

102.85

+0.98

+0.96%

+23.75%

104.08

57.79EBAY

Ebay Inc.

40.07

+0.63

+1.60%

+32.11%

41.96

26.86EA

Electronic Arts Inc

15.13

+0.01

+0.07%

-26.55%

26.13

14.48EXPE

Expedia

40.90

-0.08

-0.20%

+40.94%

43.92

23.85EXPD

Expeditors Internat

39.92

+0.42

+1.06%

-2.54%

55.15

38.25ESRX

Express Scripts

54.55

+0.32

+0.59%

+22.06%

60.89

34.47FFIV

F5 Networks

131.61

-0.29

-0.22%

+24.02%

139.46

69.01FAST

Fastenal Company

43.83

-0.46

-1.04%

+0.50%

55.05

29.14FISV

Fiserv

67.06

-0.45

-0.67%

+14.16%

71.74

48.75FLEX

Flextronics Interna

6.66

-0.03

-0.45%

+17.67%

7.49

5.05FOSL

Fossil

125.77

-3.42

-2.65%

+58.48%

139.20

69.57GRMN

Garmin Ltd

47.02

+0.21

+0.45%

+18.11%

50.67

29.23GILD

Gilead Sciences

49.90

-0.37

-0.74%

+21.92%

56.50

34.45GOOG

Google Inc.

607.55

+10.58

+1.77%

-5.94%

670.25

473.02GMCR

Green Mountain Coff

24.30

-0.80

-3.19%

-45.82%

115.98

24.03HSIC

Henry Schein

74.73

-0.15

-0.20%

+15.99%

77.72

58.50INFY

Infosys Limited

44.85

-0.82

-1.80%

-12.71%

68.52

44.45INTC

Intel Corp.

27.76

-0.14

-0.50%

+14.47%

29.27

19.16INTU

Intuit Inc.

56.58

-0.32

-0.56%

+7.59%

62.33

39.87ISRG

Intuitive Surgical

564.00

-1.16

-0.21%

+21.81%

594.89

320.00KLAC

Kla-Tencor Corp.

49.73

-0.13

-0.26%

+3.07%

55.43

33.20LRCX

Lam Research Corp.

40.13

-0.11

-0.27%

+8.40%

49.88

34.81LINT

Liberty Media Corp.

18.41

+0.01

+0.05%

+13.50%

19.80

12.44LIFE

Life Technologies C

44.46

-0.08

-0.18%

+14.26%

56.71

35.30LLTC

Linear Technology C

31.10

-0.18

-0.58%

+3.56%

35.30

25.41MRVL

Marvell Technology

13.97

-0.05

-0.36%

+0.87%

16.86

11.23MAT

Mattel

32.93

-0.05

-0.15%

+18.62%

34.62

22.70MXIM

Maxim Integrated Pr

27.44

-0.11

-0.40%

+5.38%

30.00

20.62MCHP

Microchip Technolog

33.46

-0.33

-0.98%

-8.65%

41.50

29.30MU

Micron Technology

6.50

-0.05

-0.76%

+3.34%

11.13

3.97MSFT

Microsoft Corp.

30.65

-0.33

-1.07%

+18.07%

32.95

23.65MNST

Monster Beverage Co

67.56

+0.82

+1.23%

+46.65%

83.96

30.75MYL

Mylan Inc.

21.05

+0.05

+0.24%

-1.91%

25.00

15.49NTAP

Netapp

37.99

-0.43

-1.12%

+4.74%

56.49

33.00NFLX

Netflix

73.45

+0.31

+0.42%

+6.00%

304.79

62.37NWSA

News Corp.

19.40

+0.22

+1.15%

+8.74%

20.40

13.38NUAN

Nuance Communicatio

23.69

+0.15

+0.64%

-5.84%

31.15

15.56NVDA

Nvidia Corp.

12.47

+0.21

+1.71%

-10.03%

20.52

11.47ORLY

O'Reilly Automotive

104.12

-0.18

-0.17%

+30.23%

107.13

56.25ORCL

Oracle Corp.

27.92

-0.49

-1.72%

+8.85%

35.92

24.72PCAR

Paccar Inc.

41.05

-0.03

-0.07%

+9.55%

54.00

31.57PAYX

Paychex

29.81

-0.11

-0.37%

-1.00%

32.87

25.12PRGO

Perrigo Company

103.78

+1.14

+1.11%

+6.66%

108.60

75.89PCLN

Priceline.Com Inc.

737.65

+1.58

+0.21%

+57.72%

774.96

411.26QCOM

Qualcomm Inc.

61.92

+0.01

+0.02%

+13.20%

68.87

45.98GOLD

Randgold Resources

80.92

-0.70

-0.86%

-20.74%

120.73

73.10RIMM

Research In Motion

11.82

-0.19

-1.58%

-18.48%

48.57

11.71ROST

Ross Stores

62.24

-0.20

-0.32%

+30.95%

64.79

33.50SNDK

Sandisk Corp.

35.89

-0.05

-0.14%

-27.07%

53.46

32.24STX

Seagate Technology.

31.01

+0.58

+1.91%

+89.09%

32.55

9.05SHLD

Sears Holdings Corp

55.12

-0.19

-0.34%

+73.44%

85.90

28.89SIAL

Sigma-Aldrich Corp.

68.56

+0.03

+0.04%

+9.77%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.16

0

0%

+18.68%

2.44

1.27SPLS

Staples

14.84

-0.02

-0.13%

+6.84%

21.38

11.94SBUX

Starbucks Corp.

55.48

-0.08

-0.14%

+20.58%

62.00

33.72SRCL

Stericycle

85.22

+0.60

+0.71%

+9.37%

93.95

73.05SYMC

Symantec Corp.

15.94

+0.12

+0.76%

+1.85%

20.50

14.94TEVA

Teva Pharmaceutical

44.39

-0.05

-0.11%

+9.99%

51.15

35.00TXN

Texas Instruments I

30.61

+0.02

+0.07%

+5.15%

35.63

24.34VRSN

Verisign

40.84

+0.12

+0.29%

+14.33%

43.05

27.00VRTX

Vertex Pharmaceutic

58.12

+20.71

+55.36%

+75.01%

58.87

26.50VMED

Virgin Media Inc.

22.48

-0.18

-0.79%

+5.14%

33.32

20.51VOD

Vodafone Group Plc

27.99

+0.20

+0.72%

-0.14%

29.28

24.31WCRX

Warner Chilcott Plc

21.71

+0.16

+0.74%

+43.49%

25.92

12.90WFM

Whole Foods Market

89.81

-0.15

-0.17%

+29.07%

91.50

53.32WYNN

Wynn Resorts Limite

125.19

-2.21

-1.73%

+13.30%

172.58

101.02XLNX

Xilinx

33.92

-0.14

-0.41%

+5.80%

37.74

26.55YHOO

Yahoo! Inc.

15.35

+0.20

+1.32%

-4.84%

18.84

11.09