■■■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

2965.90

23.30

0.79%

2961.71

2976.22

2952.42NASDAQ 100 指數

2655.81

29.94

1.14%

2645.34

2663.12

2639.41------------------------------------------------------------------------------------------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.

614.32

+8.06

+1.33%

+51.68%

644.00

353.02ADBE

Adobe Systems Inco

31.89

+0.46

+1.46%

+12.81%

34.78

22.67ADP

Automatic Data Pro

56.50

-0.35

-0.62%

+4.61%

57.10

44.72ADSK

Autodesk

33.44

+1.23

+3.82%

+10.25%

42.69

22.99AKAM

Akamai Technologie

30.49

+0.57

+1.91%

-5.55%

39.14

18.25ALTR

Altera Corp.

31.91

+0.13

+0.41%

-13.99%

44.49

29.67ALXN

Alexion Pharmaceut

100.32

+0.21

+0.21%

+40.31%

104.38

46.56AMAT

Applied Materials

10.69

+0.01

+0.09%

-0.19%

13.94

9.70AMGN

Amgen Inc.

79.64

+0.01

+0.02%

+24.02%

80.25

47.66AMZN

Amazon.Com

226.17

+8.70

+4.00%

+30.66%

246.71

166.97APOL

Apollo Group

30.20

-0.43

-1.40%

-43.94%

58.29

30.06ATVI

Activision Blizzar

12.35

-0.15

-1.20%

+0.24%

14.40

10.40AVGO

Avago Technologies

36.04

+2.25

+6.66%

+24.88%

39.22

26.42BBBY

Bed Bath & Beyond

62.29

+0.44

+0.71%

+7.45%

75.84

48.75BIDU

Baidu

110.74

+3.29

+3.06%

-4.92%

165.96

99.71BIIB

Biogen Idec Inc

143.74

-1.22

-0.84%

+30.61%

147.49

83.83BMC

Bmc Software

40.83

+0.23

+0.57%

+24.56%

53.94

31.62BRCM

Broadcom Corp.

32.45

+1.80

+5.87%

+10.52%

39.66

27.59CA

CA Inc.

26.51

+0.06

+0.23%

+31.11%

28.00

18.60CELG

Celgene Corp.

67.98

+0.64

+0.95%

+0.56%

80.42

51.70CERN

Cerner Corp.

78.14

-0.42

-0.53%

+27.58%

88.32

53.93CHKP

Check Point Softwa

49.93

+1.18

+2.42%

-4.97%

65.00

43.18CHRW

C.H. Robinson Worl

59.53

+0.29

+0.49%

-14.69%

81.46

55.35CMCSA

Comcast Corp.

32.38

-0.01

-0.03%

+36.57%

32.78

19.19COST

Costco Wholesale C

95.95

-0.01

-0.01%

+15.16%

96.43

70.22CSCO

Cisco Systems

16.67

-0.03

-0.15%

-7.77%

21.30

13.30CTRP

Ctrip.Com Internat

14.83

+0.32

+2.21%

-36.62%

47.54

13.40CTSH

Cognizant Technolo

58.96

-0.35

-0.59%

-8.32%

78.00

53.54CTXS

Citrix Systems

82.63

+1.14

+1.40%

+36.08%

87.99

50.21DELL

Dell Inc.

12.23

+0.16

+1.33%

-16.40%

18.36

11.68DLTR

Dollar Tree

52.67

-0.22

-0.42%

+26.75%

56.81

30.00DTV

Directv

48.95

+0.35

+0.72%

+14.48%

52.99

39.82EA

Electronic Arts In

12.27

+0.77

+6.70%

-40.44%

26.13

11.28EBAY

Ebay Inc.

43.95

+3.49

+8.63%

+44.91%

44.44

26.86ESRX

Express Scripts

58.76

+1.07

+1.85%

+31.48%

59.50

34.47EXPD

Expeditors Interna

38.47

+0.02

+0.05%

-6.08%

50.81

36.17EXPE

Expedia

47.56

+1.01

+2.18%

+63.90%

50.66

23.85FAST

Fastenal Company

45.30

+0.42

+0.94%

+3.88%

55.05

29.14FFIV

F5 Networks

102.75

+4.16

+4.22%

-3.18%

139.46

69.01FISV

Fiserv

71.52

-0.43

-0.60%

+21.76%

72.93

48.75FLEX

Flextronics Intern

6.30

+0.05

+0.80%

+11.31%

7.49

5.05FOSL

Fossil

72.15

+4.05

+5.95%

-9.09%

139.20

62.77GILD

Gilead Sciences

53.76

+0.61

+1.15%

+31.35%

56.50

34.45GMCR

Green Mountain Cof

17.74

-0.24

-1.33%

-60.45%

115.98

17.38GOLD

Randgold Resources

87.82

-0.22

-0.25%

-13.99%

120.73

72.91GOOG

Google Inc.

593.06

+12.30

+2.12%

-8.18%

670.25

480.60GRMN

Garmin Ltd

37.28

-0.01

-0.03%

-6.36%

50.67

29.23HSIC

Henry Schein

79.00

+0.37

+0.47%

+22.61%

80.38

58.50INFY

Infosys Limited

40.16

+0.37

+0.93%

-21.84%

64.00

38.12INTC

Intel Corp.

26.06

-0.15

-0.57%

+7.46%

29.27

19.16INTU

Intuit Inc.

59.62

-0.14

-0.23%

+13.37%

62.33

39.87ISRG

Intuitive Surgical

544.21

-5.15

-0.94%

+17.54%

594.89

320.00KLAC

Kla-Tencor Corp.

49.33

+0.63

+1.30%

+2.25%

55.43

33.20LIFE

Life Technologies

43.88

-0.09

-0.20%

+12.77%

51.79

35.30LINTA

Liberty Media Corp

18.52

+0.14

+0.73%

+14.21%

19.80

12.44LLTC

Linear Technology

31.08

+0.08

+0.24%

+3.48%

34.50

25.41LRCX

Lam Research Corp.

35.18

+0.15

+0.43%

-4.97%

45.48

33.50MAT

Mattel

34.58

+0.35

+1.02%

+24.57%

34.68

22.70MCHP

Microchip Technolo

32.82

+0.25

+0.77%

-10.40%

38.88

29.30MNST

Monster Beverage C

67.83

-4.07

-5.66%

+47.23%

83.96

34.43MRVL

Marvell Technology

11.14

+0.27

+2.44%

-19.60%

16.86

10.27MSFT

Microsoft Corp.

30.67

+0.22

+0.71%

+18.12%

32.95

23.79MU

Micron Technology

5.78

-0.07

-1.11%

-8.19%

9.16

3.97MXIM

Maxim Integrated P

25.67

+0.40

+1.58%

-1.42%

30.00

20.62MYL

Mylan Inc.

22.61

+0.06

+0.27%

+5.36%

23.94

15.49NFLX

Netflix

83.12

+1.85

+2.28%

+19.96%

289.31

60.70NTAP

Netapp

31.11

+0.85

+2.83%

-14.21%

52.09

27.79NUAN

Nuance Communicati

22.07

+0.62

+2.89%

-12.28%

31.15

15.56NVDA

Nvidia Corp.

13.19

+0.13

+0.96%

-4.87%

16.90

11.47NWSA

News Corp.

22.40

+0.03

+0.13%

+25.56%

22.94

13.38ORCL

Oracle Corp.

30.86

+0.36

+1.20%

+20.33%

33.81

24.72ORLY

O'Reilly Automotiv

94.15

-0.41

-0.43%

+17.76%

107.13

56.25PAYX

Paychex

32.73

-0.46

-1.39%

+8.70%

33.40

25.12PCAR

Paccar Inc.

37.74

+0.13

+0.36%

+0.73%

50.74

31.57PCLN

Priceline.Com Inc.

672.67

+16.99

+2.59%

+43.82%

774.96

411.26PRGO

Perrigo Company

114.76

+0.03

+0.03%

+17.94%

119.29

75.89QCOM

Qualcomm Inc.

58.44

+2.39

+4.26%

+6.84%

68.87

45.98RIMM

Research In Motion

6.96

+0.01

+0.14%

-52.00%

33.54

6.80ROST

Ross Stores

68.54

-0.69

-1.00%

+44.20%

70.04

33.50SBUX

Starbucks Corp.

54.20

+0.90

+1.69%

+17.80%

62.00

33.72SHLD

Sears Holdings Cor

54.06

-0.48

-0.88%

+70.11%

85.90

28.89SIAL

Sigma-Aldrich Corp

72.22

-0.29

-0.40%

+15.63%

74.94

56.18SIRI

Sirius Xm Radio In

2.11

0

0%

+15.93%

2.41

1.27SNDK

Sandisk Corp.

35.08

+0.82

+2.39%

-28.71%

53.46

30.99SPLS

Staples

12.76

-0.03

-0.23%

-8.14%

16.93

11.94SRCL

Stericycle

94.17

+1.01

+1.08%

+20.85%

94.21

73.05STX

Seagate Technology

27.17

-0.36

-1.33%

+65.64%

32.55

9.05SYMC

Symantec Corp.

13.84

+0.26

+1.91%

-11.57%

19.81

13.16TXN

Texas Instruments

28.04

+0.39

+1.41%

-3.68%

34.24

24.34VIAB

Viacom Inc Cl B

46.65

-0.97

-2.04%

+2.73%

51.41

35.13VMED

Virgin Media Inc.

25.13

+0.25

+1.00%

+17.54%

28.87

20.51VOD

Vodafone Group Plc

28.84

-0.20

-0.69%

+2.89%

29.28

24.31VRSN

Verisign

44.00

+0.19

+0.43%

+23.18%

45.10

27.00VRTX

Vertex Pharmaceuti

52.10

-1.51

-2.82%

+56.88%

66.10

26.50WCRX

Warner Chilcott Pl

18.18

-0.22

-1.20%

+20.16%

23.60

12.90WFM

Whole Foods Market

90.54

-2.00

-2.16%

+30.12%

97.25

53.32WYNN

Wynn Resorts Limit

99.66

+3.37

+3.50%

-9.80%

172.58

94.52XLNX

Xilinx

31.30

-0.71

-2.22%

-2.37%

37.74

26.55XRAY

Dentsply Internati

37.30

+0.62

+1.69%

+6.60%

41.38

28.35YHOO

Yahoo! Inc.

15.73

+0.03

+0.19%

-2.48%

16.79

11.09