■■■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

3073.67

6.41

0.21%

3059.94

3080.73

3053.43NASDAQ 100 指數

2783.42

11.22

0.40%

2765.10

2790.30

2759.14------------------------------------------------------------------------------------------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.

668.87

+12.81

+1.95%

+65.15%

674.88

354.24ADBE

Adobe Systems Inc

33.84

+0.09

+0.27%

+19.70%

34.78

22.84ADP

Automatic Data Pr

58.08

-0.09

-0.15%

+7.54%

58.67

45.17ADSK

Autodesk

35.49

+0.89

+2.57%

+17.01%

42.69

24.00AKAM

Akamai Technologi

37.96

+0.53

+1.42%

+17.60%

39.14

18.25ALTR

Altera Corp.

35.72

-0.17

-0.47%

-3.72%

41.63

29.67ALXN

Alexion Pharmaceu

104.23

+2.58

+2.54%

+45.78%

109.96

49.50AMAT

Applied Materials

11.78

0

0%

+9.99%

13.94

9.70AMGN

Amgen Inc.

83.87

+0.76

+0.91%

+30.62%

84.39

52.20AMZN

Amazon.Com

243.10

+3.65

+1.52%

+40.44%

246.71

166.97APOL

Apollo Group

27.95

-0.78

-2.71%

-48.12%

58.29

25.77ATVI

Activision Blizza

11.80

-0.10

-0.84%

-4.22%

14.40

10.82AVGO

Avago Technologie

36.49

+0.11

+0.30%

+26.44%

39.22

27.26BBBY

Bed Bath & Beyond

66.60

+0.60

+0.91%

+14.89%

75.84

50.92BIDU

Baidu

122.80

-0.60

-0.49%

+5.43%

154.15

99.71BIIB

Biogen Idec Inc

144.92

+0.95

+0.66%

+31.69%

150.29

87.35BMC

Bmc Software

42.17

-0.11

-0.26%

+28.65%

45.70

31.62BRCM

Broadcom Corp.

35.17

-0.22

-0.62%

+19.79%

39.66

27.59CA

CA Inc.

25.92

-0.01

-0.04%

+28.19%

28.00

18.67CELG

Celgene Corp.

71.60

+0.27

+0.38%

+5.92%

80.42

55.10CERN

Cerner Corp.

71.82

+0.69

+0.97%

+17.26%

88.32

55.51CHKP

Check Point Softw

50.25

-0.23

-0.46%

-4.36%

65.00

43.18CHRW

C.H. Robinson Wor

57.26

-0.15

-0.26%

-17.94%

76.76

50.81CMCSA

Comcast Corp.

33.97

-0.07

-0.21%

+43.27%

35.16

19.54COST

Costco Wholesale

95.53

+0.24

+0.25%

+14.65%

97.76

73.73CSCO

Cisco Systems

19.22

+0.06

+0.31%

+6.31%

21.30

14.93CTRP

Ctrip.Com Interna

15.98

+0.88

+5.83%

-31.71%

43.20

12.36CTSH

Cognizant Technol

64.83

+0.39

+0.61%

+0.81%

78.00

53.92CTXS

Citrix Systems

77.68

+0.42

+0.54%

+27.93%

87.99

51.04DELL

Dell Inc.

11.68

-0.66

-5.35%

-20.16%

18.36

11.39DLTR

Dollar Tree

48.95

+0.65

+1.35%

+17.80%

56.81

32.00DTV

Directv

51.79

+0.29

+0.56%

+21.12%

52.40

39.82EA

Electronic Arts I

13.44

-0.12

-0.88%

-34.76%

26.13

10.77EBAY

Ebay Inc.

47.00

+1.15

+2.51%

+54.96%

48.08

27.12ESRX

Express Scripts

60.71

-0.33

-0.54%

+35.85%

62.80

34.47EXPD

Expeditors Intern

38.00

-0.50

-1.30%

-7.23%

47.73

34.83EXPE

Expedia

51.72

+0.11

+0.21%

+78.22%

59.50

23.85FAST

Fastenal Company

43.73

+0.10

+0.23%

+0.28%

55.05

29.88FFIV

F5 Networks

100.23

-2.08

-2.03%

-5.55%

139.46

69.01FISV

Fiserv

70.38

-0.43

-0.61%

+19.82%

72.93

48.75FLEX

Flextronics Inter

6.71

-0.10

-1.47%

+18.55%

7.49

5.09FOSL

Fossil

88.01

+0.19

+0.22%

+10.90%

139.20

62.77GILD

Gilead Sciences

56.48

-0.34

-0.60%

+37.99%

58.84

34.45GMCR

Green Mountain Co

25.51

-0.32

-1.24%

-43.12%

115.98

17.11GOLD

Randgold Resource

98.82

+1.29

+1.32%

-3.21%

120.73

72.91GOOG

Google Inc.

677.18

+7.67

+1.15%

+4.84%

680.60

480.60GRMN

Garmin Ltd

41.59

-0.07

-0.17%

+4.47%

50.67

30.34HSIC

Henry Schein

77.35

-0.53

-0.68%

+20.05%

80.38

58.56INFY

Infosys Limited

43.50

+0.01

+0.02%

-15.34%

61.48

37.93INTC

Intel Corp.

25.73

-0.38

-1.46%

+6.10%

29.27

19.16INTU

Intuit Inc.

59.65

+0.70

+1.19%

+13.42%

62.33

43.41ISRG

Intuitive Surgica

507.76

+0.26

+0.05%

+9.67%

594.89

320.00KLAC

Kla-Tencor Corp.

53.27

-0.32

-0.60%

+10.40%

55.43

33.20LIFE

Life Technologies

46.43

-0.10

-0.21%

+19.33%

50.84

35.30LINTA

Liberty Media Cor

18.11

+0.23

+1.29%

+11.65%

19.80

13.38LLTC

Linear Technology

32.82

-0.10

-0.30%

+9.29%

34.50

26.28LRCX

Lam Research Corp

34.99

-0.13

-0.37%

-5.48%

45.48

33.24MAT

Mattel

35.48

-0.06

-0.17%

+27.81%

35.88

23.87MCHP

Microchip Technol

34.90

-0.12

-0.34%

-4.72%

38.88

29.81MNST

Monster Beverage

61.31

+0.63

+1.04%

+33.08%

83.96

38.19MRVL

Marvell Technolog

10.58

-0.04

-0.38%

-23.61%

16.86

10.27MSFT

Microsoft Corp.

30.54

-0.26

-0.84%

+17.64%

32.95

23.79MU

Micron Technology

6.32

-0.14

-2.17%

+0.48%

9.16

3.97MXIM

Maxim Integrated

27.93

-0.32

-1.13%

+7.26%

30.00

21.38MYL

Mylan Inc.

23.76

-0.07

-0.29%

+10.72%

23.99

15.49NFLX

Netflix

65.40

-0.20

-0.30%

-5.61%

241.88

52.81NTAP

Netapp

33.39

+0.25

+0.75%

-7.94%

46.80

27.79NUAN

Nuance Communicat

24.03

-0.29

-1.19%

-4.49%

31.15

16.46NVDA

Nvidia Corp.

14.64

+0.03

+0.21%

+5.63%

16.90

11.47NWSA

News Corp.

23.53

+0.20

+0.86%

+31.89%

24.05

14.72ORCL

Oracle Corp.

31.70

-0.05

-0.16%

+23.59%

33.81

24.81ORLY

O'Reilly Automoti

85.42

-0.36

-0.42%

+6.84%

107.13

61.45PAYX

Paychex

32.86

-0.04

-0.12%

+9.13%

33.40

25.12PCAR

Paccar Inc.

40.52

-0.65

-1.58%

+8.14%

48.22

31.57PCLN

Priceline.Com Inc

591.04

+5.28

+0.90%

+26.37%

774.96

411.26PRGO

Perrigo Company

107.90

+0.22

+0.20%

+10.89%

119.29

85.86QCOM

Qualcomm Inc.

62.17

+0.09

+0.14%

+13.66%

68.87

45.98RIMM

Research In Motio

7.07

-0.09

-1.26%

-51.24%

33.54

6.56ROST

Ross Stores

69.75

+0.14

+0.20%

+46.75%

70.82

35.21SBUX

Starbucks Corp.

48.12

+0.03

+0.06%

+4.59%

62.00

34.75SHLD

Sears Holdings Co

55.94

-0.45

-0.80%

+76.02%

85.90

28.89SIAL

Sigma-Aldrich Cor

71.51

+0.40

+0.56%

+14.49%

74.94

57.60SIRI

Sirius Xm Radio I

2.56

-0.01

-0.39%

+40.66%

2.64

1.27SNDK

Sandisk Corp.

43.54

+0.56

+1.30%

-11.52%

53.46

30.99SPLS

Staples

11.12

-0.09

-0.80%

-19.94%

16.93

10.99SRCL

Stericycle

90.29

+0.06

+0.07%

+15.88%

94.64

75.75STX

Seagate Technolog

35.17

+0.45

+1.30%

+114.45%

35.71

9.05SYMC

Symantec Corp.

17.83

-0.16

-0.89%

+13.93%

18.88

13.06TXN

Texas Instruments

29.38

-0.26

-0.88%

+0.93%

34.24

24.34VIAB

Viacom Inc Cl B

50.60

-0.02

-0.04%

+11.43%

51.57

35.13VMED

Virgin Media Inc.

27.48

-0.08

-0.29%

+28.53%

28.18

20.51VOD

Vodafone Group Pl

29.15

-0.23

-0.78%

+4.00%

30.07

24.31VRSN

Verisign

47.85

+0.36

+0.76%

+33.96%

48.48

27.00VRTX

Vertex Pharmaceut

54.67

+0.04

+0.07%

+64.62%

66.10

26.50WCRX

Warner Chilcott P

16.76

-0.01

-0.06%

+10.77%

23.28

12.90WFM

Whole Foods Marke

97.00

+1.06

+1.10%

+39.41%

97.75

56.37WYNN

Wynn Resorts Limi

105.80

+0.39

+0.37%

-4.24%

161.33

90.11XLNX

Xilinx

33.84

-0.44

-1.28%

+5.55%

37.74

26.55XRAY

Dentsply Internat

37.44

-0.42

-1.11%

+7.00%

41.38

28.35YHOO

Yahoo! Inc.

14.92

-0.05

-0.33%

-7.50%

16.79

12.45