■■■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

2839.08

-8.13

-0.29%

2853.87

2867.34

2823.22NASDAQ 100 指數

2539.20

-6.23

-0.24%

2553.58

2562.48

2524.11------------------------------------------------------------------------------------------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ATVI

Activision Blizzard

12.00

-0.20

-1.64%

-2.60%

14.40

10.40ADBE

Adobe Systems Incorp

32.01

0

0%

+13.23%

35.67

22.67AKAM

Akamai Technologies

29.18

-0.12

-0.41%

-9.60%

39.14

18.25ALXN

Alexion Pharmaceutic

92.54

+3.78

+4.26%

+29.43%

95.01

43.78ALTR

Altera Corp.

33.68

-0.67

-1.95%

-9.22%

48.91

30.39AMZN

Amazon.Com

215.33

-2.78

-1.27%

+24.40%

246.71

166.97AMGN

Amgen Inc.

68.91

-0.41

-0.59%

+7.32%

72.00

47.66APOL

Apollo Group

32.04

-0.53

-1.63%

-40.52%

58.29

30.93AAPL

Apple Inc.

556.97

-4.31

-0.77%

+37.52%

644.00

310.50AMAT

Applied Materials

10.54

-0.12

-1.13%

-1.59%

14.35

9.70ADSK

Autodesk

32.43

+0.58

+1.82%

+6.92%

44.36

22.99ADP

Automatic Data Proce

52.96

+0.26

+0.49%

-1.94%

57.10

44.72AVGO

Avago Technologies

31.27

+0.36

+1.16%

+8.35%

39.45

26.42BIDU

Baidu

119.34

-2.41

-1.98%

+2.46%

165.96

100.95BBBY

Bed Bath & Beyond In

70.64

+0.85

+1.22%

+21.86%

72.75

48.75BIIB

Biogen Idec Inc

132.33

+0.07

+0.05%

+20.25%

138.49

83.83BMC

Bmc Software

42.73

-0.23

-0.54%

+30.35%

56.55

31.62BRCM

Broadcom Corp.

32.05

-0.23

-0.71%

+9.16%

39.66

27.59CHRW

C.H. Robinson Worldw

59.85

+0.07

+0.12%

-14.23%

82.61

58.73CA

Ca Inc.

25.24

+0.05

+0.20%

+24.83%

28.00

18.60CELG

Celgene Corp.

69.65

+0.23

+0.33%

+3.03%

80.42

51.70CERN

Cerner Corp.

79.11

+0.89

+1.14%

+29.16%

84.10

53.93CHKP

Check Point Software

54.41

+0.32

+0.59%

+3.56%

65.00

47.79CSCO

Cisco Systems

16.73

+0.06

+0.36%

-7.47%

21.30

13.30CTXS

Citrix Systems

78.65

+0.90

+1.16%

+29.53%

88.49

50.21CTSH

Cognizant Technology

60.93

-0.15

-0.25%

-5.26%

78.00

53.54CMCSA

Comcast Corp.

28.96

+0.25

+0.87%

+22.14%

30.88

19.19COST

Costco Wholesale Cor

83.38

-0.35

-0.42%

+0.07%

92.10

70.22CTRP

Ctrip.Com Internatio

19.25

-0.23

-1.18%

-17.74%

47.54

18.77DELL

Dell Inc.

15.08

+0.11

+0.73%

+3.08%

18.36

13.29XRAY

Dentsply Internation

38.01

-0.22

-0.58%

+8.63%

41.38

28.35DTV

Directv

46.39

0

0%

+8.49%

53.40

39.82DLTR

Dollar Tree

98.11

+1.22

+1.26%

+18.05%

104.08

60.00EBAY

Ebay Inc.

39.22

-0.29

-0.73%

+29.31%

41.96

26.86EA

Electronic Arts Inc.

14.26

-0.12

-0.83%

-30.78%

26.13

13.83EXPE

Expedia

42.71

+0.36

+0.85%

+47.17%

43.92

23.85EXPD

Expeditors Internati

38.34

+0.01

+0.03%

-6.40%

53.40

37.18ESRX

Express Scripts

52.22

+0.41

+0.79%

+16.85%

60.89

34.47FFIV

F5 Networks

116.54

-0.89

-0.76%

+9.82%

139.46

69.01FAST

Fastenal Company

44.04

+0.89

+2.06%

+0.99%

55.05

29.14FISV

Fiserv

66.23

+0.25

+0.38%

+12.75%

71.74

48.75FLEX

Flextronics Internat

6.51

-0.12

-1.81%

+15.02%

7.49

5.05FOSL

Fossil

72.17

+1.08

+1.52%

-9.06%

139.20

69.57GRMN

Garmin Ltd

43.83

+0.04

+0.09%

+10.10%

50.67

29.23GILD

Gilead Sciences

50.47

-0.42

-0.83%

+23.31%

56.50

34.45GOOG

Google Inc.

600.80

-13.31

-2.17%

-6.98%

670.25

473.02GMCR

Green Mountain Coffe

25.74

+1.16

+4.72%

-42.61%

115.98

23.35HSIC

Henry Schein

74.16

-0.42

-0.56%

+15.10%

78.16

58.50INFY

Infosys Limited

42.90

-0.06

-0.14%

-16.50%

68.52

41.76INTC

Intel Corp.

26.03

-0.12

-0.46%

+7.34%

29.27

19.16INTU

Intuit Inc.

55.99

+0.74

+1.34%

+6.47%

62.33

39.87ISRG

Intuitive Surgical

525.08

-1.99

-0.38%

+13.41%

594.89

320.00KLAC

Kla-Tencor Corp.

46.00

-0.20

-0.43%

-4.66%

55.43

33.20LRCX

Lam Research Corp.

38.22

+0.07

+0.18%

+3.24%

48.88

34.81LINTA

Liberty Media Corp.

17.31

-0.16

-0.92%

+6.72%

19.80

12.44LIFE

Life Technologies Co

41.83

-0.24

-0.57%

+7.50%

54.62

35.30LLTC

Linear Technology Co

29.29

-0.06

-0.20%

-2.46%

34.60

25.41MRVL

Marvell Technology G

12.99

-0.26

-1.96%

-6.21%

16.86

11.23MAT

Mattel

31.36

+0.11

+0.35%

+12.97%

34.62

22.70MXIM

Maxim Integrated Pro

25.24

-0.30

-1.17%

-3.07%

30.00

20.62MCHP

Microchip Technology

30.95

+0.06

+0.19%

-15.51%

40.17

29.30MU

Micron Technology

5.71

-0.07

-1.21%

-9.22%

10.23

3.97MSFT

Microsoft Corp.

29.76

+0.01

+0.03%

+14.64%

32.95

23.65MNST

Monster Beverage Cor

69.92

+0.39

+0.56%

+51.77%

83.96

34.35MYL

Mylan Inc.

21.27

+0.06

+0.28%

-0.89%

25.00

15.49NTAP

Netapp

33.30

-0.22

-0.66%

-8.19%

56.49

32.28NFLX

Netflix

67.71

-4.03

-5.62%

-2.28%

304.79

62.37NWSA

News Corp.

19.54

+0.04

+0.21%

+9.53%

20.70

13.38NUAN

Nuance Communication

21.40

-0.05

-0.23%

-14.94%

31.15

15.56NVDA

Nvidia Corp.

12.14

-0.15

-1.22%

-12.41%

20.05

11.47ORLY

O'Reilly Automotive

95.32

-0.44

-0.46%

+19.22%

107.13

56.25ORCL

Oracle Corp.

26.36

+0.10

+0.38%

+2.77%

34.60

24.72PCAR

Paccar Inc.

38.63

+0.12

+0.31%

+3.10%

53.68

31.57PAYX

Paychex

29.90

+0.13

+0.44%

-0.70%

32.73

25.12PRGO

Perrigo Company

101.43

+0.81

+0.81%

+4.24%

108.60

75.89PCLN

Priceline.Com Inc.

660.08

+2.40

+0.36%

+41.13%

774.96

411.26QCOM

Qualcomm Inc.

57.93

+0.71

+1.24%

+5.90%

68.87

45.98GOLD

Randgold Resources L

77.65

-1.98

-2.49%

-23.95%

120.73

72.91RIMM

Research In Motion L

11.06

-0.44

-3.83%

-23.72%

44.20

10.87ROST

Ross Stores

61.26

+0.91

+1.51%

+28.89%

64.79

33.50SNDK

Sandisk Corp.

32.62

+0.06

+0.18%

-33.71%

53.46

31.33STX

Seagate Technology.

26.36

-1.49

-5.35%

+60.73%

32.55

9.05SHLD

Sears Holdings Corp.

56.76

+0.79

+1.41%

+78.60%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.09

+0.88

+1.25%

+13.82%

76.16

56.18SIRI

Sirius Xm Radio Inc.

1.96

-0.02

-1.01%

+7.69%

2.44

1.27SPLS

Staples

13.61

+0.26

+1.95%

-2.02%

17.09

11.94SBUX

Starbucks Corp.

53.37

-0.33

-0.61%

+16.00%

62.00

33.72SRCL

Stericycle

83.95

+1.13

+1.36%

+7.74%

93.95

73.05SYMC

Symantec Corp.

15.00

-0.01

-0.07%

-4.15%

20.00

14.63TEVA

Teva Pharmaceutical

39.18

+0.20

+0.51%

-2.92%

51.15

35.00TXN

Texas Instruments In

29.36

-0.12

-0.41%

+0.86%

35.30

24.34VRSN

Verisign

39.42

-0.16

-0.40%

+10.36%

43.05

27.00VRTX

Vertex Pharmaceutica

63.09

+0.99

+1.59%

+89.97%

66.10

26.50VMED

Virgin Media Inc.

22.35

+0.23

+1.04%

+4.54%

33.32

20.51VOD

Vodafone Group Plc

27.11

+0.82

+3.12%

-3.28%

29.28

24.31WCRX

Warner Chilcott Plc

20.07

-0.21

-1.04%

+32.65%

25.28

12.90WFM

Whole Foods Market

86.89

+1.26

+1.47%

+24.88%

91.50

53.32WYNN

Wynn Resorts Limited

103.15

-1.02

-0.98%

-6.64%

172.58

98.26XLNX

Xilinx

31.82

-0.19

-0.59%

-0.75%

37.74

26.55YHOO

Yahoo! Inc.

15.29

-0.29

-1.86%

-5.21%

16.99

11.09