■■■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

2896.94

-11.53

-0.40%

2903.03

2910.20

2888.01NASDAQ 100 指數

2577.05

-7.92

-0.31%

2579.96

2589.57

2567.45------------------------------------------------------------------------------------------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.

606.91

+1.94

+0.32%

+49.85%

644.00

353.02ADBE

Adobe Systems Inco

30.40

-0.25

-0.82%

+7.53%

34.78

22.67ADP

Automatic Data Pro

55.68

-0.16

-0.29%

+3.09%

57.10

44.72ADSK

Autodesk

31.39

-0.33

-1.04%

+3.49%

42.69

22.99AKAM

Akamai Technologie

30.01

-0.07

-0.23%

-7.03%

39.14

18.25ALTR

Altera Corp.

30.77

-0.58

-1.85%

-17.06%

44.49

30.21ALXN

Alexion Pharmaceut

97.50

+0.15

+0.15%

+36.36%

104.38

46.56AMAT

Applied Materials

10.38

-0.10

-1.00%

-3.13%

13.94

9.70AMGN

Amgen Inc.

77.26

+0.31

+0.40%

+20.33%

77.73

47.66AMZN

Amazon.Com

216.01

-2.38

-1.09%

+24.79%

246.71

166.97APOL

Apollo Group

31.95

+0.18

+0.57%

-40.69%

58.29

30.93ATVI

Activision Blizzar

12.11

+0.01

+0.08%

-1.70%

14.40

10.40AVGO

Avago Technologies

32.74

-0.41

-1.24%

+13.44%

39.22

26.42BBBY

Bed Bath & Beyond

60.68

-0.26

-0.43%

+4.67%

75.84

48.75BIDU

Baidu

107.35

-2.36

-2.15%

-7.83%

165.96

100.95BIIB

Biogen Idec Inc

145.22

+0.61

+0.42%

+31.96%

145.73

83.83BMC

Bmc Software

39.32

-0.21

-0.53%

+19.95%

54.27

31.62BRCM

Broadcom Corp.

30.81

-0.21

-0.68%

+4.94%

39.66

27.59CA

CA Inc.

25.65

-0.23

-0.89%

+26.85%

28.00

18.60CELG

Celgene Corp.

66.15

+0.88

+1.35%

-2.14%

80.42

51.70CERN

Cerner Corp.

77.59

-2.70

-3.36%

+26.68%

88.32

53.93CHKP

Check Point Softwa

45.30

-0.74

-1.61%

-13.78%

65.00

43.18CHRW

C.H. Robinson Worl

58.92

-1.38

-2.29%

-15.56%

81.46

55.35CMCSA

Comcast Corp.

31.83

-0.04

-0.13%

+34.25%

32.50

19.19COST

Costco Wholesale C

95.15

+0.34

+0.36%

+14.20%

95.55

70.22CSCO

Cisco Systems

16.19

-0.12

-0.74%

-10.45%

21.30

13.30CTRP

Ctrip.Com Internat

14.71

-0.35

-2.32%

-37.14%

47.54

14.59CTSH

Cognizant Technolo

58.26

+1.00

+1.75%

-9.41%

78.00

53.54CTXS

Citrix Systems

76.37

-0.26

-0.34%

+25.77%

87.99

50.21DELL

Dell Inc.

12.19

-0.13

-1.06%

-16.68%

18.36

11.68DLTR

Dollar Tree

52.51

-0.26

-0.49%

+26.36%

56.81

30.00DTV

Directv

48.22

-0.10

-0.21%

+12.77%

52.99

39.82EA

Electronic Arts In

11.53

-0.18

-1.54%

-44.03%

26.13

11.35EBAY

Ebay Inc.

38.60

-1.35

-3.38%

+27.27%

43.94

26.86ESRX

Express Scripts

57.75

+0.40

+0.70%

+29.22%

58.98

34.47EXPD

Expeditors Interna

37.18

-0.49

-1.30%

-9.23%

50.96

36.17EXPE

Expedia

45.22

-0.45

-0.99%

+55.82%

50.66

23.85FAST

Fastenal Company

42.99

-0.27

-0.62%

-1.42%

55.05

29.14FFIV

F5 Networks

92.11

+0.72

+0.79%

-13.20%

139.46

69.01FISV

Fiserv

71.07

+0.12

+0.17%

+20.99%

72.93

48.75FLEX

Flextronics Intern

5.96

-0.12

-1.97%

+5.30%

7.49

5.05FOSL

Fossil

66.33

-1.65

-2.43%

-16.42%

139.20

62.77GILD

Gilead Sciences

51.94

+0.77

+1.50%

+26.90%

56.50

34.45GMCR

Green Mountain Cof

17.82

-1.88

-9.54%

-60.27%

115.98

17.76GOLD

Randgold Resources

90.31

-0.10

-0.11%

-11.55%

120.73

72.91GOOG

Google Inc.

574.92

-1.60

-0.28%

-10.99%

670.25

480.60GRMN

Garmin Ltd

36.21

-0.11

-0.30%

-9.04%

50.67

29.23HSIC

Henry Schein

77.45

-0.38

-0.49%

+20.21%

80.38

58.50INFY

Infosys Limited

39.33

-0.88

-2.19%

-23.45%

64.00

38.12INTC

Intel Corp.

25.13

-0.12

-0.48%

+3.63%

29.27

19.16INTU

Intuit Inc.

57.13

-0.09

-0.16%

+8.63%

62.33

39.87ISRG

Intuitive Surgical

536.52

-3.52

-0.65%

+15.88%

594.89

320.00KLAC

Kla-Tencor Corp.

45.59

-0.12

-0.26%

-5.51%

55.43

33.20LIFE

Life Technologies

43.15

+0.18

+0.42%

+10.90%

51.79

35.30LINTA

Liberty Media Corp

17.79

-0.12

-0.67%

+9.68%

19.80

12.44LLTC

Linear Technology

29.80

-0.30

-1.00%

-0.77%

34.50

25.41LRCX

Lam Research Corp.

34.17

-0.06

-0.18%

-7.70%

45.48

33.50MAT

Mattel

31.04

-0.19

-0.61%

+11.82%

34.62

22.70MCHP

Microchip Technolo

31.55

-0.08

-0.25%

-13.87%

38.88

29.30MNST

Monster Beverage C

72.51

-1.22

-1.65%

+57.39%

83.96

34.43MRVL

Marvell Technology

10.38

-0.15

-1.47%

-25.09%

16.86

10.27MSFT

Microsoft Corp.

29.44

+0.05

+0.17%

+13.41%

32.95

23.79MU

Micron Technology

6.00

-0.13

-2.12%

-4.61%

9.16

3.97MXIM

Maxim Integrated P

24.07

-0.44

-1.82%

-7.58%

30.00

20.62MYL

Mylan Inc.

22.09

+0.03

+0.14%

+2.94%

24.31

15.49NFLX

Netflix

82.98

-1.92

-2.26%

+19.76%

300.00

60.70NTAP

Netapp

28.62

+0.02

+0.07%

-21.09%

52.09

27.79NUAN

Nuance Communicati

21.22

-0.36

-1.67%

-15.66%

31.15

15.56NVDA

Nvidia Corp.

12.60

+0.03

+0.28%

-9.13%

16.90

11.47NWSA

News Corp.

21.85

-0.10

-0.46%

+22.48%

22.94

13.38ORCL

Oracle Corp.

29.52

-0.06

-0.20%

+15.09%

33.81

24.72ORLY

O'Reilly Automotiv

90.59

-1.11

-1.21%

+13.31%

107.13

56.25PAYX

Paychex

32.03

+0.16

+0.49%

+6.36%

32.73

25.12PCAR

Paccar Inc.

36.70

-0.52

-1.40%

-2.05%

50.79

31.57PCLN

Priceline.Com Inc.

637.73

-5.22

-0.81%

+36.35%

774.96

411.26PRGO

Perrigo Company

113.83

-0.92

-0.80%

+16.99%

119.29

75.89QCOM

Qualcomm Inc.

54.36

-0.62

-1.13%

-0.62%

68.87

45.98RIMM

Research In Motion

6.99

-0.24

-3.38%

-51.76%

33.54

6.89ROST

Ross Stores

68.51

+0.30

+0.44%

+44.14%

69.46

33.50SBUX

Starbucks Corp.

52.90

-0.71

-1.32%

+14.98%

62.00

33.72SHLD

Sears Holdings Cor

54.67

+1.09

+2.03%

+72.03%

85.90

28.89SIAL

Sigma-Aldrich Corp

70.69

-0.92

-1.28%

+13.18%

74.94

56.18SIRI

Sirius Xm Radio In

2.07

+0.02

+0.98%

+13.74%

2.41

1.27SNDK

Sandisk Corp.

32.81

-0.61

-1.83%

-33.33%

53.46

30.99SPLS

Staples

12.52

+0.11

+0.93%

-9.83%

16.93

11.94SRCL

Stericycle

93.02

+0.20

+0.22%

+19.38%

93.75

73.05STX

Seagate Technology

26.04

+0.23

+0.89%

+58.78%

32.55

9.05SYMC

Symantec Corp.

13.32

-0.14

-1.04%

-14.89%

19.81

13.25TXN

Texas Instruments

26.43

-0.59

-2.18%

-9.21%

34.24

24.34VIAB

Viacom Inc Cl B

46.99

-0.33

-0.69%

+3.47%

51.41

35.13VMED

Virgin Media Inc.

24.80

+0.06

+0.24%

+16.00%

28.87

20.51VOD

Vodafone Group Plc

28.84

+0.25

+0.87%

+2.89%

29.28

24.31VRSN

Verisign

43.25

+0.08

+0.19%

+21.08%

45.10

27.00VRTX

Vertex Pharmaceuti

52.40

-1.15

-2.15%

+57.78%

66.10

26.50WCRX

Warner Chilcott Pl

18.06

-0.17

-0.93%

+19.37%

24.04

12.90WFM

Whole Foods Market

93.86

-0.91

-0.96%

+34.90%

97.25

53.32WYNN

Wynn Resorts Limit

96.44

+0.22

+0.23%

-12.72%

172.58

95.10XLNX

Xilinx

31.37

-0.08

-0.25%

-2.15%

37.74

26.55XRAY

Dentsply Internati

35.92

-0.47

-1.29%

+2.66%

41.38

28.35YHOO

Yahoo! Inc.

15.65

-0.09

-0.60%

-3.01%

16.79

11.09