■■■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
3062.39
31.46
1.04%
3037.18
3067.44
3033.28NASDAQ 100 指數
2768.09
32.62
1.19%
2743.88
2774.22
2742.82------------------------------------------------------------------------------------------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.
636.34
+5.51
+0.87%
+57.12%
644.00
354.24ADBE
Adobe Systems Inco
33.65
+0.74
+2.25%
+19.03%
34.78
22.67ADP
Automatic Data Pro
58.43
+0.59
+1.02%
+8.18%
58.61
45.17ADSK
Autodesk
34.67
+0.19
+0.55%
+14.31%
42.69
22.99AKAM
Akamai Technologie
37.81
+1.01
+2.74%
+17.13%
39.14
18.25ALTR
Altera Corp.
36.69
+0.52
+1.44%
-1.11%
41.63
29.67ALXN
Alexion Pharmaceut
103.61
-1.74
-1.65%
+44.91%
109.96
49.50AMAT
Applied Materials
11.98
+0.18
+1.53%
+11.86%
13.94
9.70AMGN
Amgen Inc.
83.10
-0.55
-0.66%
+29.42%
84.39
50.63AMZN
Amazon.Com
241.55
+4.13
+1.74%
+39.54%
246.71
166.97APOL
Apollo Group
28.70
+0.55
+1.95%
-46.72%
58.29
25.77ATVI
Activision Blizzar
11.88
+0.26
+2.24%
-3.57%
14.40
10.58AVGO
Avago Technologies
36.91
+0.33
+0.90%
+27.89%
39.22
27.26BBBY
Bed Bath & Beyond
65.55
+1.99
+3.13%
+13.08%
75.84
50.27BIDU
Baidu
133.66
+3.56
+2.74%
+14.76%
154.15
99.71BIIB
Biogen Idec Inc
146.84
-0.03
-0.02%
+33.43%
150.29
86.86BMC
Bmc Software
42.40
+1.00
+2.42%
+29.35%
45.70
31.62BRCM
Broadcom Corp.
36.02
+1.31
+3.77%
+22.68%
39.66
27.59CA
CA Inc.
25.78
+0.33
+1.30%
+27.50%
28.00
18.60CELG
Celgene Corp.
70.24
-0.67
-0.94%
+3.91%
80.42
53.50CERN
Cerner Corp.
73.75
+0.26
+0.35%
+20.41%
88.32
54.62CHKP
Check Point Softwa
50.50
+1.95
+4.02%
-3.88%
65.00
43.18CHRW
C.H. Robinson Worl
56.67
+0.77
+1.38%
-18.79%
76.76
50.81CMCSA
Comcast Corp.
34.14
-0.05
-0.15%
+43.99%
35.16
19.54COST
Costco Wholesale C
96.48
+0.01
+0.01%
+15.79%
97.76
72.46CSCO
Cisco Systems
19.02
+1.67
+9.63%
+5.20%
21.30
14.90CTRP
Ctrip.Com Internat
14.11
+0.19
+1.36%
-39.70%
43.20
12.36CTSH
Cognizant Technolo
64.92
+1.19
+1.87%
+0.95%
78.00
53.54CTXS
Citrix Systems
76.85
+1.79
+2.38%
+26.56%
87.99
50.21DELL
Dell Inc.
12.23
+0.02
+0.16%
-16.40%
18.36
11.39DLTR
Dollar Tree
49.11
-0.89
-1.78%
+18.18%
56.81
30.56DTV
Directv
51.50
-0.03
-0.06%
+20.44%
52.40
39.82EA
Electronic Arts In
13.81
+0.72
+5.50%
-32.96%
26.13
10.77EBAY
Ebay Inc.
45.79
+0.81
+1.80%
+50.97%
46.15
26.86ESRX
Express Scripts
60.89
+0.04
+0.07%
+36.25%
62.80
34.47EXPD
Expeditors Interna
38.31
+0.91
+2.43%
-6.47%
47.73
34.83EXPE
Expedia
52.22
-0.69
-1.30%
+79.94%
59.50
23.85FAST
Fastenal Company
43.37
+0.42
+0.98%
-0.55%
55.05
29.55FFIV
F5 Networks
104.05
+4.76
+4.79%
-1.95%
139.46
69.01FISV
Fiserv
71.49
+0.32
+0.46%
+21.70%
72.93
48.75FLEX
Flextronics Intern
6.63
+0.06
+0.91%
+17.14%
7.49
5.09FOSL
Fossil
87.79
+0.67
+0.77%
+10.62%
139.20
62.77GILD
Gilead Sciences
56.69
-1.28
-2.21%
+38.50%
58.84
34.45GMCR
Green Mountain Cof
24.87
+0.76
+3.15%
-44.55%
115.98
17.11GOLD
Randgold Resources
98.04
+1.35
+1.40%
-3.98%
120.73
72.91GOOG
Google Inc.
672.87
+5.33
+0.80%
+4.18%
674.64
480.60GRMN
Garmin Ltd
41.15
+0.18
+0.44%
+3.37%
50.67
30.30HSIC
Henry Schein
77.52
-0.26
-0.33%
+20.32%
80.38
58.56INFY
Infosys Limited
42.08
+0.70
+1.69%
-18.10%
61.48
37.93INTC
Intel Corp.
26.59
+0.32
+1.22%
+9.65%
29.27
19.16INTU
Intuit Inc.
60.07
+0.87
+1.47%
+14.22%
62.33
39.87ISRG
Intuitive Surgical
514.95
-2.36
-0.46%
+11.22%
594.89
320.00KLAC
Kla-Tencor Corp.
53.31
+0.76
+1.45%
+10.49%
55.43
33.20LIFE
Life Technologies
47.31
-0.16
-0.34%
+21.59%
50.84
35.30LINTA
Liberty Media Corp
17.89
-0.19
-1.05%
+10.30%
19.80
13.38LLTC
Linear Technology
33.30
+0.21
+0.63%
+10.89%
34.50
26.16LRCX
Lam Research Corp.
35.19
+0.30
+0.86%
-4.94%
45.48
33.24MAT
Mattel
35.67
+0.15
+0.42%
+28.49%
35.84
23.50MCHP
Microchip Technolo
35.61
+0.26
+0.74%
-2.78%
38.88
29.30MNST
Monster Beverage C
60.26
+1.48
+2.52%
+30.80%
83.96
38.19MRVL
Marvell Technology
12.28
+0.34
+2.85%
-11.34%
16.86
10.27MSFT
Microsoft Corp.
30.78
+0.58
+1.92%
+18.57%
32.95
23.79MU
Micron Technology
6.61
+0.12
+1.85%
+5.09%
9.16
3.97MXIM
Maxim Integrated P
28.80
+0.34
+1.19%
+10.60%
30.00
21.16MYL
Mylan Inc.
23.74
+0.12
+0.51%
+10.62%
23.95
15.49NFLX
Netflix
64.31
+1.05
+1.66%
-7.19%
245.34
52.81NTAP
Netapp
32.97
+1.22
+3.84%
-9.10%
46.80
27.79NUAN
Nuance Communicati
23.90
+0.44
+1.88%
-5.01%
31.15
16.32NVDA
Nvidia Corp.
14.78
+0.30
+2.07%
+6.64%
16.90
11.47NWSA
News Corp.
23.51
+0.11
+0.47%
+31.78%
24.05
14.72ORCL
Oracle Corp.
32.03
+0.48
+1.52%
+24.87%
33.81
24.72ORLY
O'Reilly Automotiv
87.21
+2.26
+2.66%
+9.08%
107.13
59.03PAYX
Paychex
33.28
+0.44
+1.34%
+10.53%
33.40
25.12PCAR
Paccar Inc.
41.72
+0.63
+1.53%
+11.34%
48.22
31.57PCLN
Priceline.Com Inc.
586.79
+11.48
+2.00%
+25.46%
774.96
411.26PRGO
Perrigo Company
108.93
-7.67
-6.58%
+11.95%
119.29
80.14QCOM
Qualcomm Inc.
62.57
+0.05
+0.08%
+14.39%
68.87
45.98RIMM
Research In Motion
7.50
-0.02
-0.27%
-48.28%
33.54
6.56ROST
Ross Stores
68.46
-0.04
-0.06%
+44.04%
70.04
33.50SBUX
Starbucks Corp.
48.40
+0.30
+0.62%
+5.19%
62.00
34.14SHLD
Sears Holdings Cor
60.29
+3.69
+6.52%
+89.71%
85.90
28.89SIAL
Sigma-Aldrich Corp
72.30
+0.47
+0.65%
+15.75%
74.94
57.60SIRI
Sirius Xm Radio In
2.59
+0.04
+1.57%
+42.31%
2.60
1.27SNDK
Sandisk Corp.
42.70
+1.14
+2.74%
-13.23%
53.46
30.99SPLS
Staples
11.38
-0.11
-0.96%
-18.07%
16.93
10.99SRCL
Stericycle
91.51
+1.38
+1.53%
+17.44%
94.64
75.75STX
Seagate Technology
34.62
+0.51
+1.50%
+111.10%
34.70
9.05SYMC
Symantec Corp.
17.99
+0.32
+1.81%
+14.95%
18.88
13.06TXN
Texas Instruments
30.27
+0.37
+1.24%
+3.98%
34.24
24.34VIAB
Viacom Inc Cl B
49.94
+0.30
+0.60%
+9.98%
50.21
35.13VMED
Virgin Media Inc.
27.68
+0.19
+0.69%
+29.47%
28.18
20.51VOD
Vodafone Group Plc
29.27
-0.36
-1.21%
+4.42%
30.07
24.31VRSN
Verisign
47.76
+0.07
+0.15%
+33.71%
48.03
27.00VRTX
Vertex Pharmaceuti
54.48
+0.06
+0.11%
+64.05%
66.10
26.50WCRX
Warner Chilcott Pl
17.45
+0.03
+0.17%
+15.33%
23.28
12.90WFM
Whole Foods Market
95.93
+1.47
+1.56%
+37.87%
97.25
56.37WYNN
Wynn Resorts Limit
104.24
+4.03
+4.02%
-5.66%
161.33
90.11XLNX
Xilinx
34.11
+0.52
+1.55%
+6.39%
37.74
26.55XRAY
Dentsply Internati
39.07
+0.02
+0.05%
+11.66%
41.38
28.35YHOO
Yahoo! Inc.
14.99
+0.23
+1.56%
-7.07%
16.79
12.45
