■■■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

3022.52

1.66

0.05%

3018.27

3023.03

2999.12NASDAQ 100 指數

2728.68

5.72

0.21%

2721.49

2728.88

2708.38------------------------------------------------------------------------------------------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.

630.00

+8.30

+1.34%

+55.56%

644.00

354.24ADBE

Adobe Systems Inco

32.27

-0.37

-1.13%

+14.15%

34.78

22.67ADP

Automatic Data Pro

57.17

-0.44

-0.76%

+5.85%

57.99

45.04ADSK

Autodesk

34.68

-0.33

-0.94%

+14.34%

42.69

22.99AKAM

Akamai Technologie

35.74

-0.23

-0.64%

+10.72%

39.14

18.25ALTR

Altera Corp.

36.72

-0.40

-1.08%

-1.02%

41.63

29.67ALXN

Alexion Pharmaceut

103.68

+0.26

+0.25%

+45.01%

109.96

48.01AMAT

Applied Materials

11.81

-0.14

-1.17%

+10.27%

13.94

9.70AMGN

Amgen Inc.

82.23

-0.50

-0.60%

+28.06%

84.39

47.66AMZN

Amazon.Com

232.44

-0.31

-0.13%

+34.28%

246.71

166.97APOL

Apollo Group

28.34

-0.27

-0.94%

-47.39%

58.29

25.77ATVI

Activision Blizzar

11.52

-0.12

-1.03%

-6.49%

14.40

10.40AVGO

Avago Technologies

36.27

-0.88

-2.37%

+25.68%

39.22

27.26BBBY

Bed Bath & Beyond

63.54

+0.76

+1.21%

+9.61%

75.84

50.17BIDU

Baidu

130.79

-0.27

-0.21%

+12.30%

154.15

99.71BIIB

Biogen Idec Inc

144.54

-0.97

-0.67%

+31.34%

150.29

84.22BMC

Bmc Software

41.01

-0.24

-0.59%

+25.09%

45.70

31.62BRCM

Broadcom Corp.

35.11

-0.24

-0.68%

+19.58%

39.66

27.59CA

CA Inc.

25.29

-0.27

-1.06%

+25.07%

28.00

18.60CELG

Celgene Corp.

71.85

-0.09

-0.13%

+6.29%

80.42

51.75CERN

Cerner Corp.

71.21

+0.09

+0.13%

+16.26%

88.32

54.02CHKP

Check Point Softwa

50.71

-1.08

-2.09%

-3.48%

65.00

43.18CHRW

C.H. Robinson Worl

54.61

+0.38

+0.70%

-21.74%

76.76

50.81CMCSA

Comcast Corp.

34.55

-0.18

-0.52%

+45.72%

35.16

19.46COST

Costco Wholesale C

95.63

+0.33

+0.35%

+14.77%

97.76

70.31CSCO

Cisco Systems

17.34

-0.20

-1.14%

-4.09%

21.30

14.90CTRP

Ctrip.Com Internat

14.42

+0.87

+6.42%

-38.38%

43.20

12.36CTSH

Cognizant Technolo

64.94

-0.03

-0.05%

+0.98%

78.00

53.54CTXS

Citrix Systems

75.98

-0.28

-0.37%

+25.13%

87.99

50.21DELL

Dell Inc.

12.33

-0.08

-0.64%

-15.72%

18.36

11.39DLTR

Dollar Tree

50.15

-0.57

-1.12%

+20.68%

56.81

30.56DTV

Directv

52.10

0

0%

+21.84%

52.40

39.82EA

Electronic Arts In

12.87

-0.21

-1.61%

-37.52%

26.13

10.77EBAY

Ebay Inc.

45.32

+1.33

+3.02%

+49.42%

46.15

26.86ESRX

Express Scripts

61.66

-0.26

-0.42%

+37.97%

62.80

34.47EXPD

Expeditors Interna

36.93

+0.25

+0.68%

-9.84%

47.73

34.83EXPE

Expedia

53.83

-0.61

-1.12%

+85.49%

59.50

23.85FAST

Fastenal Company

42.20

+0.12

+0.29%

-3.23%

55.05

29.55FFIV

F5 Networks

100.72

-1.51

-1.48%

-5.09%

139.46

69.01FISV

Fiserv

70.81

+0.93

+1.33%

+20.55%

72.93

48.75FLEX

Flextronics Intern

6.60

-0.05

-0.75%

+16.61%

7.49

5.09FOSL

Fossil

85.54

-0.93

-1.08%

+7.79%

139.20

62.77GILD

Gilead Sciences

56.63

-0.14

-0.25%

+38.36%

58.84

34.45GMCR

Green Mountain Cof

24.47

+0.04

+0.16%

-45.44%

115.98

17.11GOLD

Randgold Resources

97.89

-1.52

-1.53%

-4.12%

120.73

72.91GOOG

Google Inc.

660.01

+18.01

+2.81%

+2.18%

670.25

480.60GRMN

Garmin Ltd

41.43

-0.37

-0.89%

+4.07%

50.67

30.21HSIC

Henry Schein

77.16

0

0%

+19.76%

80.38

58.56INFY

Infosys Limited

41.40

-0.39

-0.93%

-19.42%

61.48

37.93INTC

Intel Corp.

26.69

-0.19

-0.71%

+10.06%

29.27

19.16INTU

Intuit Inc.

58.29

-0.74

-1.25%

+10.85%

62.33

39.87ISRG

Intuitive Surgical

508.31

+9.73

+1.95%

+9.78%

594.89

320.00KLAC

Kla-Tencor Corp.

52.95

-0.17

-0.32%

+9.74%

55.43

33.20LIFE

Life Technologies

46.94

-0.65

-1.37%

+20.64%

50.84

35.30LINTA

Liberty Media Corp

17.51

-0.01

-0.06%

+7.95%

19.80

13.38LLTC

Linear Technology

33.14

+0.01

+0.03%

+10.36%

34.50

26.16LRCX

Lam Research Corp.

35.27

-0.27

-0.76%

-4.73%

45.48

33.24MAT

Mattel

35.59

-0.06

-0.17%

+28.21%

35.69

23.11MCHP

Microchip Technolo

35.00

-0.06

-0.17%

-4.45%

38.88

29.30MNST

Monster Beverage C

53.27

-1.00

-1.84%

+15.63%

83.96

37.91MRVL

Marvell Technology

11.99

-0.12

-0.99%

-13.43%

16.86

10.27MSFT

Microsoft Corp.

30.39

-0.03

-0.10%

+17.06%

32.95

23.79MU

Micron Technology

6.72

-0.04

-0.59%

+6.84%

9.16

3.97MXIM

Maxim Integrated P

28.33

-0.17

-0.60%

+8.79%

30.00

21.16MYL

Mylan Inc.

23.49

+0.03

+0.13%

+9.46%

23.88

15.49NFLX

Netflix

59.91

+0.01

+0.02%

-13.54%

247.85

52.81NTAP

Netapp

31.81

-0.77

-2.36%

-12.30%

46.80

27.79NUAN

Nuance Communicati

23.12

-0.41

-1.74%

-8.11%

31.15

16.32NVDA

Nvidia Corp.

14.81

+0.19

+1.30%

+6.85%

16.90

11.47NWSA

News Corp.

23.27

-0.12

-0.51%

+30.44%

24.05

14.72ORCL

Oracle Corp.

31.36

-0.25

-0.79%

+22.26%

33.81

24.72ORLY

O'Reilly Automotiv

84.95

+0.33

+0.39%

+6.25%

107.13

58.01PAYX

Paychex

33.14

-0.04

-0.12%

+10.06%

33.40

25.12PCAR

Paccar Inc.

41.23

-0.11

-0.27%

+10.03%

48.22

31.57PCLN

Priceline.Com Inc.

562.00

-1.16

-0.21%

+20.16%

774.96

411.26PRGO

Perrigo Company

115.06

-0.44

-0.38%

+18.25%

119.29

80.14QCOM

Qualcomm Inc.

62.10

+0.12

+0.19%

+13.53%

68.87

45.98RIMM

Research In Motion

8.07

-0.22

-2.65%

-44.34%

33.54

6.56ROST

Ross Stores

67.68

+0.52

+0.77%

+42.39%

70.04

33.50SBUX

Starbucks Corp.

46.11

+0.54

+1.18%

+0.22%

62.00

34.14SHLD

Sears Holdings Cor

54.36

+2.94

+5.72%

+71.05%

85.90

28.89SIAL

Sigma-Aldrich Corp

71.68

-0.39

-0.54%

+14.76%

74.94

57.60SIRI

Sirius Xm Radio In

2.51

+0.03

+1.01%

+37.64%

2.52

1.27SNDK

Sandisk Corp.

40.90

-0.50

-1.21%

-16.89%

53.46

30.99SPLS

Staples

13.36

-0.05

-0.37%

-3.82%

16.93

12.10SRCL

Stericycle

89.77

-0.05

-0.06%

+15.21%

94.64

74.57STX

Seagate Technology

34.20

+0.02

+0.06%

+108.54%

34.66

9.05SYMC

Symantec Corp.

17.22

-0.06

-0.35%

+10.03%

18.88

13.06TXN

Texas Instruments

29.54

-0.21

-0.71%

+1.48%

34.24

24.34VIAB

Viacom Inc Cl B

49.34

-0.10

-0.20%

+8.65%

50.05

35.13VMED

Virgin Media Inc.

27.01

+0.01

+0.04%

+26.33%

28.18

20.51VOD

Vodafone Group Plc

29.90

-0.08

-0.27%

+6.67%

30.07

24.31VRSN

Verisign

47.49

+0.73

+1.56%

+32.95%

47.78

27.00VRTX

Vertex Pharmaceuti

51.42

-0.24

-0.46%

+54.83%

66.10

26.50WCRX

Warner Chilcott Pl

17.33

-0.23

-1.31%

+14.54%

23.28

12.90WFM

Whole Foods Market

93.99

+0.03

+0.03%

+35.08%

97.25

54.01WYNN

Wynn Resorts Limit

100.13

-1.70

-1.67%

-9.38%

161.33

90.11XLNX

Xilinx

33.65

-0.06

-0.18%

+4.96%

37.74

26.55XRAY

Dentsply Internati

38.51

-0.12

-0.31%

+10.06%

41.38

28.35YHOO

Yahoo! Inc.

15.02

-0.13

-0.86%

-6.88%

16.79

11.88