■■■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

2839.38

-10.74

-0.38%

2856.55

2858.24

2817.62NASDAQ 100 指數

2531.35

-15.73

-0.62%

2553.12

2554.20

2512.35------------------------------------------------------------------------------------------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

12.10

-0.23

-1.87%

-1.79%

14.40

10.40ADBE

Adobe Systems Incor

31.54

-0.64

-1.99%

+11.57%

34.84

22.67AKAM

Akamai Technologies

29.40

-0.28

-0.94%

-8.92%

39.14

18.25ALXN

Alexion Pharmaceuti

93.10

+2.53

+2.79%

+30.21%

95.01

43.78ALTR

Altera Corp.

33.76

-0.31

-0.91%

-9.00%

48.91

30.39AMZN

Amazon.Com

215.24

-2.04

-0.94%

+24.34%

246.71

166.97AMGN

Amgen Inc.

69.10

+0.72

+1.05%

+7.62%

72.00

47.66APOL

Apollo Group

32.51

0

0%

-39.65%

58.29

30.93AAPL

Apple Inc.

565.32

-5.24

-0.92%

+39.59%

644.00

310.50AMAT

Applied Materials

10.38

-0.29

-2.72%

-3.08%

13.94

9.70ADSK

Autodesk

31.86

-0.32

-0.99%

+5.04%

43.00

22.99ADP

Automatic Data Proc

53.15

+0.31

+0.59%

-1.59%

57.10

44.72AVGO

Avago Technologies

32.51

-1.01

-3.01%

+12.65%

39.45

26.42BIDU

Baidu

118.26

-4.03

-3.30%

+1.54%

165.96

100.95BBBY

Bed Bath & Beyond I

72.47

+1.46

+2.06%

+25.01%

72.75

48.75BIIB

Biogen Idec Inc

131.65

+0.15

+0.11%

+19.63%

138.49

83.83BMC

Bmc Software

42.97

-0.42

-0.97%

+31.09%

56.55

31.62BRCM

Broadcom Corp.

31.15

-1.14

-3.53%

+6.10%

39.66

27.59CHRW

C.H. Robinson World

59.82

-0.50

-0.83%

-14.27%

82.61

58.73CA

Ca Inc.

25.16

-0.08

-0.32%

+24.43%

28.00

18.60CELG

Celgene Corp.

69.91

+0.83

+1.20%

+3.42%

80.42

51.70CERN

Cerner Corp.

79.37

-0.47

-0.59%

+29.58%

84.10

53.93CHKP

Check Point Softwar

52.30

-2.24

-4.11%

-0.46%

65.00

47.79CSCO

Cisco Systems

16.39

-0.30

-1.80%

-9.35%

21.30

13.30CTXS

Citrix Systems

75.69

-3.74

-4.71%

+24.65%

88.49

50.21CTSH

Cognizant Technolog

60.11

-1.16

-1.89%

-6.53%

78.00

53.54CMCSA

Comcast Corp.

28.93

+0.14

+0.49%

+22.02%

30.88

19.19COST

Costco Wholesale Co

84.48

+1.17

+1.40%

+1.39%

92.10

70.22CTRP

Ctrip.Com Internati

18.54

-0.57

-2.98%

-20.77%

47.54

18.48DELL

Dell Inc.

12.45

-0.04

-0.32%

-14.90%

18.36

12.31XRAY

Dentsply Internatio

38.11

+0.09

+0.24%

+8.92%

41.38

28.35DTV

Directv

46.37

+0.22

+0.48%

+8.44%

53.40

39.82DLTR

Dollar Tree

101.71

+2.38

+2.40%

+22.38%

104.08

60.00EBAY

Ebay Inc.

39.67

-0.01

-0.03%

+30.79%

41.96

26.86EA

Electronic Arts Inc

14.22

-0.47

-3.20%

-30.97%

26.13

13.83EXPE

Expedia

45.25

-0.36

-0.79%

+55.93%

46.07

23.85EXPD

Expeditors Internat

38.74

-0.22

-0.56%

-5.42%

53.22

37.18ESRX

Express Scripts

51.67

-0.02

-0.04%

+15.62%

60.89

34.47FFIV

F5 Networks

108.56

-9.28

-7.88%

+2.30%

139.46

69.01FAST

Fastenal Company

44.36

+0.14

+0.32%

+1.72%

55.05

29.14FISV

Fiserv

66.96

+0.26

+0.39%

+13.99%

71.74

48.75FLEX

Flextronics Interna

6.38

-0.10

-1.54%

+12.72%

7.49

5.05FOSL

Fossil

71.06

-0.57

-0.80%

-10.46%

139.20

69.57GRMN

Garmin Ltd

43.72

-0.09

-0.21%

+9.82%

50.67

29.23GILD

Gilead Sciences

50.62

+0.42

+0.84%

+23.67%

56.50

34.45GOOG

Google Inc.

603.66

-5.80

-0.95%

-6.54%

670.25

473.02GMCR

Green Mountain Coff

25.09

-0.97

-3.72%

-44.06%

115.98

23.35HSIC

Henry Schein

75.05

+0.49

+0.66%

+16.48%

78.16

58.50INFY

Infosys Limited

43.18

+0.76

+1.79%

-15.96%

68.52

41.59INTC

Intel Corp.

25.65

+0.21

+0.83%

+5.77%

29.27

19.16INTU

Intuit Inc.

56.39

-0.08

-0.14%

+7.23%

62.33

39.87ISRG

Intuitive Surgical

531.50

+0.61

+0.11%

+14.79%

594.89

320.00KLAC

Kla-Tencor Corp.

45.74

-0.16

-0.35%

-5.20%

55.43

33.20LRCX

Lam Research Corp.

37.63

-0.52

-1.36%

+1.65%

48.88

34.81LINTA

Liberty Media Corp.

17.11

-0.11

-0.64%

+5.49%

19.80

12.44LIFE

Life Technologies C

42.01

+0.06

+0.14%

+7.97%

53.27

35.30LLTC

Linear Technology C

29.14

-0.02

-0.07%

-2.96%

34.59

25.41MRVL

Marvell Technology

12.86

-0.24

-1.83%

-7.15%

16.86

11.23MAT

Mattel

31.04

-0.13

-0.42%

+11.82%

34.62

22.70MXIM

Maxim Integrated Pr

25.23

-0.07

-0.28%

-3.11%

30.00

20.62MCHP

Microchip Technolog

30.86

-0.33

-1.06%

-15.75%

39.67

29.30MU

Micron Technology

5.74

-0.01

-0.17%

-8.74%

10.23

3.97MSFT

Microsoft Corp.

29.07

-0.04

-0.14%

+11.98%

32.95

23.65MNST

Monster Beverage Co

72.95

+2.94

+4.20%

+58.35%

83.96

34.43MYL

Mylan Inc.

21.28

+0.39

+1.87%

-0.84%

25.00

15.49NTAP

Netapp

28.82

-4.04

-12.29%

-20.54%

56.49

27.79NFLX

Netflix

70.27

-1.64

-2.28%

+1.41%

304.79

62.37NWSA

News Corp.

19.38

+0.20

+1.04%

+8.63%

20.70

13.38NUAN

Nuance Communicatio

20.83

-0.55

-2.57%

-17.21%

31.15

15.56NVDA

Nvidia Corp.

12.11

-0.33

-2.65%

-12.63%

20.05

11.47ORLY

O'Reilly Automotive

96.28

-0.45

-0.47%

+20.43%

107.13

56.25ORCL

Oracle Corp.

26.12

-0.56

-2.10%

+1.83%

34.30

24.72PCAR

Paccar Inc.

38.50

-0.40

-1.03%

+2.75%

53.68

31.57PAYX

Paychex

30.42

+0.23

+0.76%

+1.03%

32.73

25.12PRGO

Perrigo Company

102.92

+1.70

+1.68%

+5.78%

108.60

75.89PCLN

Priceline.Com Inc.

668.97

-4.15

-0.62%

+43.03%

774.96

411.26QCOM

Qualcomm Inc.

57.15

-0.99

-1.70%

+4.48%

68.87

45.98GOLD

Randgold Resources

80.75

+1.05

+1.32%

-20.91%

120.73

72.91RIMM

Research In Motion

10.71

-0.38

-3.43%

-26.14%

43.91

10.57ROST

Ross Stores

62.42

+0.40

+0.64%

+31.33%

64.79

33.50SNDK

Sandisk Corp.

32.25

-0.67

-2.04%

-34.46%

53.46

31.33STX

Seagate Technology.

26.39

+0.61

+2.37%

+60.91%

32.55

9.05SHLD

Sears Holdings Corp

56.59

-0.24

-0.42%

+78.07%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.60

+0.76

+1.07%

+14.63%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.99

0

0%

+9.34%

2.44

1.27SPLS

Staples

13.49

-0.16

-1.17%

-2.88%

17.09

11.94SBUX

Starbucks Corp.

54.76

-0.53

-0.96%

+19.02%

62.00

33.72SRCL

Stericycle

86.80

+1.04

+1.21%

+11.40%

93.95

73.05SYMC

Symantec Corp.

14.95

-0.09

-0.60%

-4.47%

20.00

14.63TEVA

Teva Pharmaceutical

38.69

+0.11

+0.29%

-4.14%

51.15

35.00TXN

Texas Instruments I

28.89

-0.25

-0.86%

-0.76%

35.30

24.34VRSN

Verisign

39.24

-0.69

-1.73%

+9.85%

43.05

27.00VRTX

Vertex Pharmaceutic

64.09

+0.15

+0.23%

+92.98%

66.10

26.50VMED

Virgin Media Inc.

21.82

+0.03

+0.14%

+2.06%

33.32

20.51VOD

Vodafone Group Plc

27.10

+0.22

+0.82%

-3.32%

29.28

24.31WCRX

Warner Chilcott Plc

20.12

-0.32

-1.57%

+32.98%

24.65

12.90WFM

Whole Foods Market

86.42

+0.04

+0.05%

+24.20%

91.50

53.32WYNN

Wynn Resorts Limite

103.23

-0.43

-0.41%

-6.57%

172.58

98.26XLNX

Xilinx

31.61

-0.46

-1.43%

-1.40%

37.74

26.55YHOO

Yahoo! Inc.

15.35

-0.03

-0.20%

-4.84%

16.99

11.09