■■■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
2958.09
64.84
2.24%
2906.50
2961.87
2900.98NASDAQ 100 指數
2647.03
62.18
2.41%
2600.03
2649.98
2594.84------------------------------------------------------------------------------------------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.
585.16
+10.28
+1.79%
+44.48%
644.00
353.02ADBE
Adobe Systems Incorp
31.90
+0.95
+3.09%
+12.82%
34.78
22.67ADP
Automatic Data Proce
57.60
+1.08
+1.91%
+6.65%
57.72
44.72ADSK
Autodesk
34.60
+1.11
+3.31%
+14.08%
42.69
22.99AKAM
Akamai Technologies
35.86
+0.82
+2.34%
+11.09%
39.14
18.25ALTR
Altera Corp.
36.04
+1.30
+3.74%
-2.86%
41.84
29.67ALXN
Alexion Pharmaceutic
108.97
+2.83
+2.67%
+52.41%
109.96
46.56AMAT
Applied Materials
10.90
+0.26
+2.40%
+1.73%
13.94
9.70AMGN
Amgen Inc.
83.92
+4.63
+5.84%
+30.70%
83.98
47.66AMZN
Amazon.Com
237.32
+17.31
+7.87%
+37.10%
246.71
166.97APOL
Apollo Group
28.39
+0.88
+3.20%
-47.30%
58.29
26.28ATVI
Activision Blizzard
11.98
+0.17
+1.44%
-2.76%
14.40
10.40AVGO
Avago Technologies
36.13
+0.69
+1.95%
+25.19%
39.22
26.42BBBY
Bed Bath & Beyond In
63.62
+1.93
+3.13%
+9.75%
75.84
48.75BIDU
Baidu
123.70
+5.08
+4.28%
+6.21%
165.89
99.71BIIB
Biogen Idec Inc
149.47
+1.72
+1.16%
+35.82%
150.23
83.83BMC
Bmc Software
39.76
-0.16
-0.40%
+21.29%
50.95
31.62BRCM
Broadcom Corp.
33.72
+0.64
+1.93%
+14.85%
39.66
27.59CA
CA Inc.
24.42
-1.89
-7.16%
+20.80%
28.00
18.60CELG
Celgene Corp.
70.60
+3.11
+4.61%
+4.44%
80.42
51.70CERN
Cerner Corp.
73.71
-4.33
-5.55%
+20.34%
88.32
53.93CHKP
Check Point Software
50.32
+1.02
+2.07%
-4.23%
65.00
43.18CHRW
C.H. Robinson Worldw
53.35
+1.11
+2.12%
-23.55%
77.00
50.81CMCS
Comcast Corp.
32.28
+0.68
+2.17%
+36.17%
32.78
19.19COST
Costco Wholesale Cor
97.11
+1.20
+1.25%
+16.55%
97.76
70.22CSCO
Cisco Systems
15.69
+0.31
+2.02%
-13.22%
21.30
13.30CTRP
Ctrip.Com Internatio
13.45
-0.24
-1.75%
-42.52%
47.00
12.90CTSH
Cognizant Technology
58.53
+1.57
+2.76%
-8.99%
78.00
53.54CTXS
Citrix Systems
77.81
+3.59
+4.84%
+28.15%
87.99
50.21DELL
Dell Inc.
12.02
+0.19
+1.61%
-17.84%
18.36
11.43DLTR
Dollar Tree
51.96
+0.94
+1.84%
+25.04%
56.81
30.00DTV
Directv
49.40
+0.51
+1.05%
+15.52%
52.01
39.82EA
Electronic Arts Inc.
11.41
+0.47
+4.30%
-44.61%
26.13
10.86EBAY
Ebay Inc.
45.22
+1.42
+3.25%
+49.08%
45.48
26.86ESRX
Express Scripts
57.95
+1.11
+1.95%
+29.67%
59.50
34.47EXPD
Expeditors Internati
36.06
+0.24
+0.67%
-11.96%
49.26
35.49EXPE
Expedia
54.90
+9.19
+20.11%
+89.18%
58.40
23.85FAST
Fastenal Company
44.21
+0.74
+1.70%
+1.38%
55.05
29.14FFIV
F5 Networks
97.75
+3.20
+3.38%
-7.89%
139.46
69.01FISV
Fiserv
72.38
+1.58
+2.23%
+23.22%
72.93
48.75FLEX
Flextronics Internat
6.49
+0.14
+2.20%
+14.66%
7.49
5.05FOSL
Fossil
76.78
+5.87
+8.28%
-3.25%
139.20
62.77GILD
Gilead Sciences
55.50
+3.82
+7.39%
+35.60%
56.50
34.45GMCR
Green Mountain Coffe
18.04
+0.10
+0.56%
-59.78%
115.98
17.11GOLD
Randgold Resources L
91.35
+2.11
+2.36%
-10.53%
120.73
72.91GOOG
Google Inc.
634.96
+21.60
+3.52%
-1.69%
670.25
480.60GRMN
Garmin Ltd
38.64
+1.27
+3.40%
-2.94%
50.67
29.23HSIC
Henry Schein
78.16
+1.94
+2.55%
+21.31%
80.38
58.50INFY
Infosys Limited
39.59
+0.94
+2.43%
-22.95%
63.57
37.93INTC
Intel Corp.
26.02
+0.52
+2.04%
+7.30%
29.27
19.16INTU
Intuit Inc.
58.88
+1.57
+2.74%
+11.96%
62.33
39.87ISRG
Intuitive Surgical
498.94
+9.74
+1.99%
+7.76%
594.89
320.00KLAC
Kla-Tencor Corp.
50.91
+1.25
+2.52%
+5.51%
55.43
33.20LIFE
Life Technologies Co
44.76
+1.00
+2.29%
+15.03%
50.84
35.30LINT
Liberty Media Corp.
18.92
+0.21
+1.12%
+16.65%
19.80
12.44LLTC
Linear Technology Co
32.46
+0.70
+2.20%
+8.09%
34.50
25.41LRCX
Lam Research Corp.
34.14
-0.23
-0.67%
-7.78%
45.48
33.24MAT
Mattel
35.28
+0.64
+1.85%
+27.09%
35.44
22.70MCHP
Microchip Technology
32.90
+0.43
+1.32%
-10.18%
38.88
29.30MNST
Monster Beverage Cor
68.16
+0.44
+0.65%
+47.95%
83.96
34.43MRVL
Marvell Technology G
11.61
+0.22
+1.89%
-16.14%
16.86
10.27MSFT
Microsoft Corp.
29.75
+0.59
+2.04%
+14.62%
32.95
23.79MU
Micron Technology
6.28
+0.33
+5.46%
-0.24%
9.16
3.97MXIM
Maxim Integrated Pro
27.01
+1.00
+3.84%
+3.73%
30.00
20.62MYL
Mylan Inc.
23.26
+0.51
+2.26%
+8.41%
23.88
15.49NFLX
Netflix
58.92
+1.91
+3.35%
-14.97%
274.00
56.14NTAP
Netapp
32.91
+0.83
+2.59%
-9.26%
49.74
27.79NUAN
Nuance Communication
21.06
+0.93
+4.62%
-16.30%
31.15
15.56NVDA
Nvidia Corp.
13.48
+0.33
+2.47%
-2.78%
16.90
11.47NWSA
News Corp.
23.38
+0.79
+3.50%
+31.05%
23.56
13.38ORCL
Oracle Corp.
30.77
+0.77
+2.57%
+19.96%
33.81
24.72ORLY
O'Reilly Automotive
87.17
+0.20
+0.23%
+9.03%
107.13
56.25PAYX
Paychex
33.08
+0.55
+1.69%
+9.86%
33.40
25.12PCAR
Paccar Inc.
40.80
+2.17
+5.62%
+8.89%
48.22
31.57PCLN
Priceline.Com Inc.
683.99
+55.67
+8.86%
+46.24%
774.96
411.26PRGO
Perrigo Company
116.01
+1.88
+1.65%
+19.23%
119.29
75.89QCOM
Qualcomm Inc.
59.34
+1.13
+1.94%
+8.48%
68.87
45.98RIMM
Research In Motion L
7.38
+0.41
+5.81%
-49.14%
33.54
6.56ROST
Ross Stores
67.26
+0.74
+1.11%
+41.51%
70.04
33.50SBUX
Starbucks Corp.
47.47
-4.93
-9.41%
+3.17%
62.00
33.72SHLD
Sears Holdings Corp.
51.85
+1.68
+3.35%
+63.15%
85.90
28.89SIAL
Sigma-Aldrich Corp.
70.83
+2.53
+3.70%
+13.40%
74.94
56.18SIRI
Sirius Xm Radio Inc.
2.16
+0.05
+2.37%
+18.68%
2.41
1.27SNDK
Sandisk Corp.
42.44
+0.93
+2.24%
-13.76%
53.46
30.99SPLS
Staples
12.47
+0.05
+0.40%
-10.22%
16.93
11.94SRCL
Stericycle
94.52
+2.30
+2.49%
+21.30%
94.64
73.05STX
Seagate Technology.
30.01
-0.05
-0.17%
+82.99%
32.55
9.05SYMC
Symantec Corp.
15.93
+0.58
+3.78%
+1.79%
19.81
13.06TXN
Texas Instruments In
27.34
+0.29
+1.07%
-6.08%
34.24
24.34VIAB
Viacom Inc Cl B
46.76
+0.72
+1.57%
+2.98%
50.39
35.13VMED
Virgin Media Inc.
27.39
+0.96
+3.63%
+28.11%
28.14
20.51VOD
Vodafone Group Plc
28.71
+0.36
+1.27%
+2.43%
29.28
24.31VRSN
Verisign
45.42
+2.79
+6.54%
+27.16%
45.91
27.00VRTX
Vertex Pharmaceutica
49.32
+0.24
+0.49%
+48.51%
66.10
26.50WCRX
Warner Chilcott Plc
17.48
+0.42
+2.46%
+15.53%
23.28
12.90WFM
Whole Foods Market
92.55
-1.55
-1.65%
+33.01%
97.25
53.32WYNN
Wynn Resorts Limited
94.61
+1.51
+1.62%
-14.37%
164.61
90.11XLNX
Xilinx
32.90
+0.66
+2.05%
+2.62%
37.74
26.55XRAY
Dentsply Internation
37.22
+1.25
+3.49%
+6.39%
41.38
28.35YHOO
Yahoo! Inc.
16.11
+0.31
+1.96%
-0.12%
16.79
11.09