■■■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
3076.59
14.20
0.46%
3067.11
3076.72
3060.15NASDAQ 100 指數
2780.30
12.21
0.44%
2775.53
2780.77
2767.04------------------------------------------------------------------------------------------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.
648.11
+11.77
+1.85%
+60.03%
648.19
354.24ADBE
Adobe Systems Inco
33.80
+0.15
+0.45%
+19.56%
34.78
22.67ADP
Automatic Data Pro
58.51
+0.08
+0.14%
+8.33%
58.66
45.17ADSK
Autodesk
34.97
+0.30
+0.87%
+15.30%
42.69
22.99AKAM
Akamai Technologie
37.55
-0.26
-0.69%
+16.33%
39.14
18.25ALTR
Altera Corp.
36.35
-0.34
-0.93%
-2.02%
41.63
29.67ALXN
Alexion Pharmaceut
102.31
-1.30
-1.25%
+43.09%
109.96
49.50AMAT
Applied Materials
12.00
+0.02
+0.17%
+12.04%
13.94
9.70AMGN
Amgen Inc.
83.38
+0.28
+0.34%
+29.86%
84.39
50.63AMZN
Amazon.Com
241.17
-0.38
-0.16%
+39.32%
246.71
166.97APOL
Apollo Group
28.72
+0.02
+0.07%
-46.69%
58.29
25.77ATVI
Activision Blizzar
12.10
+0.22
+1.85%
-1.79%
14.40
10.58AVGO
Avago Technologies
36.84
-0.07
-0.19%
+27.65%
39.22
27.26BBBY
Bed Bath & Beyond
66.56
+1.01
+1.54%
+14.82%
75.84
50.27BIDU
Baidu
133.98
+0.32
+0.24%
+15.03%
154.15
99.71BIIB
Biogen Idec Inc
145.09
-1.75
-1.19%
+31.84%
150.29
86.86BMC
Bmc Software
42.66
+0.26
+0.61%
+30.14%
45.70
31.62BRCM
Broadcom Corp.
35.83
-0.19
-0.53%
+22.04%
39.66
27.59CA
CA Inc.
25.94
+0.16
+0.62%
+28.29%
28.00
18.60CELG
Celgene Corp.
69.11
-1.13
-1.61%
+2.23%
80.42
53.50CERN
Cerner Corp.
72.56
-1.19
-1.61%
+18.47%
88.32
54.62CHKP
Check Point Softwa
51.06
+0.56
+1.11%
-2.82%
65.00
43.18CHRW
C.H. Robinson Worl
57.04
+0.37
+0.65%
-18.26%
76.76
50.81CMCSA
Comcast Corp.
34.02
-0.12
-0.35%
+43.48%
35.16
19.54COST
Costco Wholesale C
96.14
-0.34
-0.35%
+15.39%
97.76
72.46CSCO
Cisco Systems
19.06
+0.04
+0.21%
+5.42%
21.30
14.90CTRP
Ctrip.Com Internat
14.23
+0.12
+0.85%
-39.19%
43.20
12.36CTSH
Cognizant Technolo
64.48
-0.44
-0.68%
+0.26%
78.00
53.54CTXS
Citrix Systems
78.08
+1.23
+1.60%
+28.59%
87.99
50.21DELL
Dell Inc.
12.22
-0.01
-0.08%
-16.47%
18.36
11.39DLTR
Dollar Tree
48.90
-0.21
-0.43%
+17.68%
56.81
30.56DTV
Directv
51.64
+0.14
+0.27%
+20.77%
52.40
39.82EA
Electronic Arts In
13.77
-0.04
-0.29%
-33.16%
26.13
10.77EBAY
Ebay Inc.
46.87
+1.08
+2.36%
+54.53%
47.05
26.86ESRX
Express Scripts
60.86
-0.03
-0.05%
+36.18%
62.80
34.47EXPD
Expeditors Interna
38.29
-0.02
-0.05%
-6.52%
47.73
34.83EXPE
Expedia
51.62
-0.60
-1.15%
+77.88%
59.50
23.85FAST
Fastenal Company
44.31
+0.94
+2.17%
+1.61%
55.05
29.55FFIV
F5 Networks
103.56
-0.49
-0.47%
-2.41%
139.46
69.01FISV
Fiserv
71.41
-0.08
-0.11%
+21.57%
72.93
48.75FLEX
Flextronics Intern
6.81
+0.18
+2.71%
+20.32%
7.49
5.09FOSL
Fossil
89.80
+2.01
+2.29%
+13.16%
139.20
62.77GILD
Gilead Sciences
56.75
+0.06
+0.11%
+38.65%
58.84
34.45GMCR
Green Mountain Cof
24.95
+0.08
+0.32%
-44.37%
115.98
17.11GOLD
Randgold Resources
97.50
-0.54
-0.55%
-4.51%
120.73
72.91GOOG
Google Inc.
677.14
+4.27
+0.63%
+4.84%
677.25
480.60GRMN
Garmin Ltd
41.18
+0.03
+0.07%
+3.44%
50.67
30.30HSIC
Henry Schein
78.12
+0.60
+0.77%
+21.25%
80.38
58.56INFY
Infosys Limited
42.58
+0.50
+1.19%
-17.13%
61.48
37.93INTC
Intel Corp.
26.33
-0.26
-0.98%
+8.58%
29.27
19.16INTU
Intuit Inc.
59.76
-0.31
-0.52%
+13.63%
62.33
39.87ISRG
Intuitive Surgical
511.73
-3.22
-0.63%
+10.52%
594.89
320.00KLAC
Kla-Tencor Corp.
53.34
+0.03
+0.06%
+10.55%
55.43
33.20LIFE
Life Technologies
46.48
-0.83
-1.75%
+19.46%
50.84
35.30LINTA
Liberty Media Corp
18.08
+0.19
+1.06%
+11.47%
19.80
13.38LLTC
Linear Technology
33.19
-0.11
-0.33%
+10.52%
34.50
26.16LRCX
Lam Research Corp.
35.21
+0.02
+0.06%
-4.89%
45.48
33.24MAT
Mattel
35.76
+0.09
+0.25%
+28.82%
35.84
23.50MCHP
Microchip Technolo
35.73
+0.12
+0.34%
-2.46%
38.88
29.30MNST
Monster Beverage C
60.84
+0.58
+0.96%
+32.06%
83.96
38.19MRVL
Marvell Technology
10.54
-1.74
-14.17%
-23.90%
16.86
10.27MSFT
Microsoft Corp.
30.90
+0.12
+0.39%
+19.03%
32.95
23.79MU
Micron Technology
6.57
-0.04
-0.61%
+4.45%
9.16
3.97MXIM
Maxim Integrated P
28.80
0
0%
+10.60%
30.00
21.16MYL
Mylan Inc.
23.63
-0.11
-0.46%
+10.11%
23.95
15.49NFLX
Netflix
63.69
-0.62
-0.96%
-8.08%
241.88
52.81NTAP
Netapp
33.46
+0.49
+1.49%
-7.75%
46.80
27.79NUAN
Nuance Communicati
24.07
+0.17
+0.71%
-4.33%
31.15
16.32NVDA
Nvidia Corp.
14.65
-0.13
-0.88%
+5.70%
16.90
11.47NWSA
News Corp.
23.26
-0.25
-1.06%
+30.38%
24.05
14.72ORCL
Oracle Corp.
32.20
+0.17
+0.53%
+25.54%
33.81
24.72ORLY
O'Reilly Automotiv
87.99
+0.78
+0.89%
+10.06%
107.13
59.03PAYX
Paychex
33.24
-0.04
-0.12%
+10.40%
33.40
25.12PCAR
Paccar Inc.
41.88
+0.16
+0.38%
+11.77%
48.22
31.57PCLN
Priceline.Com Inc.
588.78
+1.99
+0.34%
+25.89%
774.96
411.26PRGO
Perrigo Company
106.93
-2.00
-1.84%
+9.90%
119.29
83.83QCOM
Qualcomm Inc.
63.29
+0.72
+1.15%
+15.70%
68.87
45.98RIMM
Research In Motion
7.47
-0.03
-0.40%
-48.48%
33.54
6.56ROST
Ross Stores
69.47
+1.01
+1.48%
+46.16%
70.04
33.50SBUX
Starbucks Corp.
48.22
-0.18
-0.37%
+4.80%
62.00
34.14SHLD
Sears Holdings Cor
59.49
-0.80
-1.33%
+87.19%
85.90
28.89SIAL
Sigma-Aldrich Corp
71.74
-0.56
-0.77%
+14.86%
74.94
57.60SIRI
Sirius Xm Radio In
2.56
-0.03
-1.16%
+40.66%
2.60
1.27SNDK
Sandisk Corp.
42.55
-0.15
-0.35%
-13.53%
53.46
30.99SPLS
Staples
11.34
-0.04
-0.35%
-18.36%
16.93
10.99SRCL
Stericycle
91.47
-0.04
-0.04%
+17.39%
94.64
75.75STX
Seagate Technology
35.67
+1.05
+3.03%
+117.50%
35.71
9.05SYMC
Symantec Corp.
18.01
+0.02
+0.11%
+15.08%
18.88
13.06TXN
Texas Instruments
29.86
-0.41
-1.35%
+2.58%
34.24
24.34VIAB
Viacom Inc Cl B
51.02
+1.08
+2.16%
+12.35%
51.57
35.13VMED
Virgin Media Inc.
27.81
+0.13
+0.47%
+30.07%
28.18
20.51VOD
Vodafone Group Plc
29.26
-0.01
-0.03%
+4.39%
30.07
24.31VRSN
Verisign
48.16
+0.40
+0.84%
+34.83%
48.48
27.00VRTX
Vertex Pharmaceuti
54.78
+0.30
+0.55%
+64.95%
66.10
26.50WCRX
Warner Chilcott Pl
16.99
-0.46
-2.64%
+12.29%
23.28
12.90WFM
Whole Foods Market
95.73
-0.20
-0.21%
+37.58%
97.25
56.37WYNN
Wynn Resorts Limit
104.80
+0.56
+0.54%
-5.15%
161.33
90.11XLNX
Xilinx
33.96
-0.15
-0.44%
+5.93%
37.74
26.55XRAY
Dentsply Internati
38.88
-0.19
-0.49%
+11.12%
41.38
28.35YHOO
Yahoo! Inc.
15.03
+0.04
+0.27%
-6.82%
16.79
12.45
