■■■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

3018.64

7.39

0.25%

3009.86

3022.69

3007.30NASDAQ 100 指數

2719.61

5.59

0.21%

2712.97

2724.43

2708.24------------------------------------------------------------------------------------------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.

620.73

+0.87

+0.14%

+53.27%

644.00

354.24ADBE

Adobe Systems Incor

32.65

+0.14

+0.43%

+15.49%

34.78

22.67ADP

Automatic Data Proc

57.15

-0.32

-0.56%

+5.81%

57.99

44.72ADSK

Autodesk

35.17

-0.14

-0.40%

+15.96%

42.69

22.99AKAM

Akamai Technologies

36.21

+0.03

+0.08%

+12.17%

39.14

18.25ALTR

Altera Corp.

36.87

+0.34

+0.93%

-0.62%

41.63

29.67ALXN

Alexion Pharmaceuti

103.63

-1.09

-1.04%

+44.94%

109.96

46.56AMAT

Applied Materials

11.89

-0.03

-0.25%

+11.02%

13.94

9.70AMGN

Amgen Inc.

81.97

+0.60

+0.74%

+27.66%

84.39

47.66AMZN

Amazon.Com

234.06

-0.32

-0.14%

+35.22%

246.71

166.97APOL

Apollo Group

28.45

+0.23

+0.82%

-47.19%

58.29

25.77ATVI

Activision Blizzard

11.65

0

0%

-5.44%

14.40

10.40AVGO

Avago Technologies

37.32

-0.16

-0.43%

+29.31%

39.22

27.26BBBY

Bed Bath & Beyond I

63.56

-0.61

-0.95%

+9.64%

75.84

49.47BIDU

Baidu

130.94

-0.33

-0.25%

+12.42%

154.15

99.71BIIB

Biogen Idec Inc

143.09

-1.96

-1.35%

+30.02%

150.29

83.83BMC

Bmc Software

41.00

+0.07

+0.17%

+25.08%

45.70

31.62BRCM

Broadcom Corp.

34.33

+0.43

+1.27%

+16.93%

39.66

27.59CA

CA Inc.

25.68

+0.17

+0.67%

+27.00%

28.00

18.60CELG

Celgene Corp.

71.25

-0.52

-0.72%

+5.40%

80.42

51.70CERN

Cerner Corp.

71.70

-0.65

-0.90%

+17.06%

88.32

53.93CHKP

Check Point Softwar

50.65

-0.26

-0.51%

-3.60%

65.00

43.18CHRW

C.H. Robinson World

53.80

-0.10

-0.19%

-22.90%

76.76

50.81CMCSA

Comcast Corp.

34.55

+0.04

+0.12%

+45.72%

35.16

19.19COST

Costco Wholesale Co

95.37

-0.26

-0.27%

+14.46%

97.76

70.22CSCO

Cisco Systems

17.70

+0.54

+3.15%

-2.10%

21.30

13.30CTRP

Ctrip.Com Internati

13.34

+0.14

+1.06%

-42.99%

43.20

12.36CTSH

Cognizant Technolog

64.44

+0.04

+0.06%

+0.20%

78.00

53.54CTXS

Citrix Systems

75.55

+2.31

+3.15%

+24.42%

87.99

50.21DELL

Dell Inc.

12.39

+0.09

+0.73%

-15.31%

18.36

11.39DLTR

Dollar Tree

51.66

-1.29

-2.44%

+24.32%

56.81

30.42DTV

Directv

50.50

+0.65

+1.30%

+18.10%

50.68

39.82EA

Electronic Arts Inc

13.12

+0.18

+1.39%

-36.31%

26.13

10.77EBAY

Ebay Inc.

44.27

-0.67

-1.49%

+45.96%

46.15

26.86ESRX

Express Scripts

62.51

+1.78

+2.93%

+39.87%

62.80

34.47EXPD

Expeditors Internat

36.40

-0.02

-0.05%

-11.13%

47.73

34.83EXPE

Expedia

55.96

-0.18

-0.32%

+92.83%

59.50

23.85FAST

Fastenal Company

42.81

-0.07

-0.16%

-1.83%

55.05

29.14FFIV

F5 Networks

103.21

+2.11

+2.09%

-2.74%

139.46

69.01FISV

Fiserv

70.03

-0.13

-0.19%

+19.22%

72.93

48.75FLEX

Flextronics Interna

6.64

-0.01

-0.15%

+17.31%

7.49

5.05FOSL

Fossil

86.55

-0.86

-0.98%

+9.06%

139.20

62.77GILD

Gilead Sciences

56.90

+0.08

+0.14%

+39.02%

58.84

34.45GMCR

Green Mountain Coff

24.43

-0.19

-0.77%

-45.53%

115.98

17.11GOLD

Randgold Resources

98.28

+3.56

+3.76%

-3.74%

120.73

72.91GOOG

Google Inc.

642.35

+0.12

+0.02%

-0.55%

670.25

480.60GRMN

Garmin Ltd

41.44

+0.46

+1.12%

+4.09%

50.67

30.13HSIC

Henry Schein

76.62

-0.44

-0.57%

+18.92%

80.38

58.50INFY

Infosys Limited

41.59

+0.14

+0.34%

-19.05%

61.48

37.93INTC

Intel Corp.

26.70

+0.10

+0.38%

+10.10%

29.27

19.16INTU

Intuit Inc.

59.10

-0.52

-0.87%

+12.38%

62.33

39.87ISRG

Intuitive Surgical

497.56

-3.66

-0.73%

+7.46%

594.89

320.00KLAC

Kla-Tencor Corp.

53.06

+0.15

+0.28%

+9.97%

55.43

33.20LIFE

Life Technologies C

47.03

+0.33

+0.71%

+20.87%

50.84

35.30LINTA

Liberty Media Corp.

18.85

-0.40

-2.08%

+16.21%

19.80

12.68LLTC

Linear Technology C

33.02

+0.16

+0.49%

+9.96%

34.50

25.41LRCX

Lam Research Corp.

35.56

0

0%

-3.94%

45.48

33.24MAT

Mattel

35.44

-0.15

-0.42%

+27.67%

35.69

22.70MCHP

Microchip Technolog

34.86

-0.07

-0.20%

-4.83%

38.88

29.30MNST

Monster Beverage Co

61.20

-6.57

-9.69%

+32.84%

83.96

34.81MRVL

Marvell Technology

11.94

+0.14

+1.19%

-13.79%

16.86

10.27MSFT

Microsoft Corp.

30.50

+0.17

+0.56%

+17.49%

32.95

23.79MU

Micron Technology

6.81

-0.08

-1.16%

+8.27%

9.16

3.97MXIM

Maxim Integrated Pr

28.42

+0.10

+0.35%

+9.14%

30.00

20.62MYL

Mylan Inc.

23.30

+0.12

+0.52%

+8.57%

23.88

15.49NFLX

Netflix

57.91

+0.11

+0.19%

-16.42%

247.85

52.81NTAP

Netapp

32.13

-0.85

-2.58%

-11.41%

46.80

27.79NUAN

Nuance Communicatio

22.64

-0.54

-2.33%

-10.02%

31.15

15.60NVDA

Nvidia Corp.

14.71

+0.48

+3.37%

+6.13%

16.90

11.47NWSA

News Corp.

23.67

-0.05

-0.21%

+32.68%

24.05

13.38ORCL

Oracle Corp.

31.37

+0.21

+0.67%

+22.30%

33.81

24.72ORLY

O'Reilly Automotive

85.00

-1.70

-1.96%

+6.32%

107.13

57.45PAYX

Paychex

32.92

0

0%

+9.33%

33.40

25.12PCAR

Paccar Inc.

40.81

+0.27

+0.67%

+8.91%

48.22

31.57PCLN

Priceline.Com Inc.

562.26

-0.06

-0.01%

+20.22%

774.96

411.26PRGO

Perrigo Company

115.11

-0.31

-0.27%

+18.30%

119.29

77.54QCOM

Qualcomm Inc.

62.00

+0.55

+0.90%

+13.35%

68.87

45.98RIMM

Research In Motion

7.80

+0.18

+2.36%

-46.21%

33.54

6.56ROST

Ross Stores

67.79

-0.50

-0.73%

+42.63%

70.04

33.50SBUX

Starbucks Corp.

45.11

-0.18

-0.40%

-1.96%

62.00

33.72SHLD

Sears Holdings Corp

50.67

-1.71

-3.26%

+59.44%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.40

+0.15

+0.21%

+15.91%

74.94

56.36SIRI

Sirius Xm Radio Inc

2.40

-0.07

-2.83%

+31.87%

2.51

1.27SNDK

Sandisk Corp.

41.59

-0.11

-0.26%

-15.48%

53.46

30.99SPLS

Staples

13.31

-0.02

-0.15%

-4.18%

16.93

11.94SRCL

Stericycle

89.06

-0.61

-0.68%

+14.30%

94.64

73.05STX

Seagate Technology.

33.09

+0.44

+1.35%

+101.77%

33.42

9.05SYMC

Symantec Corp.

17.00

-0.10

-0.58%

+8.63%

18.88

13.06TXN

Texas Instruments I

29.54

+0.18

+0.61%

+1.48%

34.24

24.34VIAB

Viacom Inc Cl B

49.79

+0.69

+1.41%

+9.65%

50.05

35.13VMED

Virgin Media Inc.

27.30

-0.50

-1.80%

+27.69%

28.18

20.51VOD

Vodafone Group Plc

29.73

-0.34

-1.13%

+6.06%

30.07

24.31VRSN

Verisign

46.60

+0.10

+0.22%

+30.46%

46.77

27.00VRTX

Vertex Pharmaceutic

51.51

+0.70

+1.38%

+55.10%

66.10

26.50WCRX

Warner Chilcott Plc

17.36

+0.82

+4.96%

+14.74%

23.28

12.90WFM

Whole Foods Market

94.66

+0.95

+1.01%

+36.04%

97.25

53.32WYNN

Wynn Resorts Limite

101.53

-1.18

-1.15%

-8.11%

161.33

90.11XLNX

Xilinx

33.72

0

0%

+5.18%

37.74

26.55XRAY

Dentsply Internatio

38.57

+0.03

+0.08%

+10.23%

41.38

28.35YHOO

Yahoo! Inc.

16.01

-0.16

-0.99%

-0.74%

16.79

11.25