■■■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

3053.40

-20.27

-0.66%

3065.82

3070.34

3045.52NASDAQ 100 指數

2762.02

-21.40

-0.77%

2773.98

2780.71

2755.14------------------------------------------------------------------------------------------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.

662.63

-6.24

-0.93%

+63.61%

674.88

354.24ADBE

Adobe Systems Incor

33.50

-0.34

-1.00%

+18.50%

34.78

22.89ADP

Automatic Data Proc

57.97

-0.11

-0.19%

+7.33%

58.67

45.17ADSK

Autodesk

35.71

+0.22

+0.62%

+17.74%

42.69

24.00AKAM

Akamai Technologies

37.13

-0.83

-2.19%

+15.02%

39.14

18.25ALTR

Altera Corp.

35.72

0

0%

-3.72%

41.63

29.67ALXN

Alexion Pharmaceuti

103.70

-0.53

-0.51%

+45.03%

109.96

49.50AMAT

Applied Materials

11.80

+0.02

+0.17%

+10.18%

13.94

9.70AMGN

Amgen Inc.

83.66

-0.21

-0.25%

+30.29%

84.39

52.22AMZN

Amazon.Com

241.20

-1.90

-0.78%

+39.34%

246.71

166.97APOL

Apollo Group

27.39

-0.56

-2.00%

-49.16%

58.29

25.77ATVI

Activision Blizzard

11.73

-0.07

-0.59%

-4.79%

14.40

10.93AVGO

Avago Technologies

36.02

-0.47

-1.29%

+24.81%

39.22

27.26BBBY

Bed Bath & Beyond I

66.18

-0.42

-0.63%

+14.16%

75.84

51.40BIDU

Baidu

115.09

-7.71

-6.28%

-1.18%

154.15

99.71BIIB

Biogen Idec Inc

145.15

+0.23

+0.16%

+31.89%

150.29

87.35BMC

Bmc Software

42.04

-0.13

-0.31%

+28.25%

45.70

31.62BRCM

Broadcom Corp.

35.21

+0.04

+0.11%

+19.93%

39.66

27.59CA

CA Inc.

25.79

-0.13

-0.50%

+27.55%

28.00

18.67CELG

Celgene Corp.

71.47

-0.13

-0.18%

+5.72%

80.42

55.10CERN

Cerner Corp.

71.03

-0.79

-1.10%

+15.97%

88.32

55.69CHKP

Check Point Softwar

49.58

-0.67

-1.33%

-5.63%

65.00

43.18CHRW

C.H. Robinson World

56.81

-0.45

-0.79%

-18.59%

76.76

50.81CMCSA

Comcast Corp.

33.94

-0.03

-0.09%

+43.15%

35.16

19.54COST

Costco Wholesale Co

94.74

-0.79

-0.83%

+13.71%

97.76

74.16CSCO

Cisco Systems

19.13

-0.09

-0.47%

+5.81%

21.30

14.93CTRP

Ctrip.Com Internati

17.36

+1.38

+8.64%

-25.81%

43.20

12.36CTSH

Cognizant Technolog

64.99

+0.16

+0.25%

+1.06%

78.00

53.92CTXS

Citrix Systems

77.05

-0.63

-0.81%

+26.89%

87.99

51.21DELL

Dell Inc.

11.24

-0.44

-3.77%

-23.17%

18.36

11.22DLTR

Dollar Tree

48.50

-0.45

-0.92%

+16.71%

56.81

32.47DTV

Directv

51.72

-0.07

-0.14%

+20.95%

52.40

39.82EA

Electronic Arts Inc

13.25

-0.19

-1.41%

-35.68%

26.13

10.77EBAY

Ebay Inc.

46.81

-0.19

-0.40%

+54.34%

48.08

27.17ESRX

Express Scripts

61.58

+0.87

+1.43%

+37.79%

62.80

34.47EXPD

Expeditors Internat

37.52

-0.48

-1.26%

-8.40%

47.73

34.83EXPE

Expedia

52.42

+0.70

+1.35%

+80.63%

59.50

23.85FAST

Fastenal Company

43.76

+0.03

+0.07%

+0.34%

55.05

30.07FFIV

F5 Networks

99.02

-1.21

-1.21%

-6.69%

139.46

69.01FISV

Fiserv

70.47

+0.09

+0.13%

+19.97%

72.93

48.75FLEX

Flextronics Interna

6.68

-0.03

-0.45%

+18.02%

7.49

5.10FOSL

Fossil

86.78

-1.23

-1.40%

+9.35%

139.20

62.77GILD

Gilead Sciences

56.05

-0.43

-0.76%

+36.94%

58.84

34.45GMCR

Green Mountain Coff

25.22

-0.29

-1.14%

-43.77%

115.98

17.11GOLD

Randgold Resources

100.53

+1.71

+1.73%

-1.54%

120.73

72.91GOOG

Google Inc.

676.80

-0.38

-0.06%

+4.78%

680.60

480.60GRMN

Garmin Ltd

40.72

-0.87

-2.09%

+2.29%

50.67

30.34HSIC

Henry Schein

76.05

-1.30

-1.68%

+18.04%

80.38

58.56INFY

Infosys Limited

43.61

+0.11

+0.25%

-15.12%

61.48

37.93INTC

Intel Corp.

25.04

-0.69

-2.68%

+3.26%

29.27

19.16INTU

Intuit Inc.

58.19

-1.46

-2.45%

+10.65%

62.33

43.54ISRG

Intuitive Surgical

503.21

-4.55

-0.90%

+8.68%

594.89

322.55KLAC

Kla-Tencor Corp.

53.06

-0.21

-0.39%

+9.97%

55.43

33.20LIFE

Life Technologies C

46.46

+0.03

+0.06%

+19.40%

50.84

35.68LINTA

Liberty Media Corp.

18.00

-0.11

-0.61%

+10.97%

19.80

13.38LLTC

Linear Technology C

32.69

-0.13

-0.40%

+8.86%

34.50

26.33LRCX

Lam Research Corp.

34.55

-0.44

-1.26%

-6.67%

45.48

33.24MAT

Mattel

35.37

-0.11

-0.31%

+27.41%

35.88

24.01MCHP

Microchip Technolog

34.52

-0.38

-1.09%

-5.76%

38.88

30.07MNST

Monster Beverage Co

59.65

-1.66

-2.71%

+29.48%

83.96

38.19MRVL

Marvell Technology

10.42

-0.16

-1.51%

-24.77%

16.86

10.27MSFT

Microsoft Corp.

30.25

-0.29

-0.95%

+16.53%

32.95

24.03MU

Micron Technology

6.26

-0.06

-0.95%

-0.48%

9.16

3.97MXIM

Maxim Integrated Pr

27.99

+0.06

+0.21%

+7.49%

30.00

21.38MYL

Mylan Inc.

23.56

-0.20

-0.84%

+9.79%

23.99

15.49NFLX

Netflix

64.05

-1.35

-2.06%

-7.56%

241.88

52.81NTAP

Netapp

33.40

+0.01

+0.03%

-7.91%

46.80

27.79NUAN

Nuance Communicatio

23.93

-0.10

-0.42%

-4.89%

31.15

16.46NVDA

Nvidia Corp.

14.31

-0.33

-2.25%

+3.25%

16.90

11.47NWSA

News Corp.

23.31

-0.22

-0.93%

+30.66%

24.05

14.72ORCL

Oracle Corp.

31.58

-0.12

-0.38%

+23.12%

33.81

24.91ORLY

O'Reilly Automotive

86.46

+1.04

+1.22%

+8.14%

107.13

61.80PAYX

Paychex

32.98

+0.12

+0.37%

+9.53%

33.40

25.20PCAR

Paccar Inc.

40.03

-0.49

-1.21%

+6.83%

48.22

31.57PCLN

Priceline.Com Inc.

593.53

+2.49

+0.42%

+26.90%

774.96

411.26PRGO

Perrigo Company

108.62

+0.72

+0.67%

+11.63%

119.29

86.50QCOM

Qualcomm Inc.

62.04

-0.13

-0.21%

+13.42%

68.87

46.29RIMM

Research In Motion

7.07

0

0%

-51.24%

33.54

6.56ROST

Ross Stores

69.18

-0.57

-0.82%

+45.55%

70.82

35.21SBUX

Starbucks Corp.

47.90

-0.22

-0.46%

+4.11%

62.00

35.00SHLD

Sears Holdings Corp

54.42

-1.52

-2.72%

+71.24%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.40

-1.11

-1.55%

+12.71%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.50

-0.06

-2.34%

+37.36%

2.64

1.27SNDK

Sandisk Corp.

42.27

-1.27

-2.92%

-14.10%

53.46

30.99SPLS

Staples

10.98

-0.14

-1.26%

-20.95%

16.93

10.92SRCL

Stericycle

90.24

-0.05

-0.06%

+15.81%

94.64

75.75STX

Seagate Technology.

33.69

-1.48

-4.21%

+105.43%

35.71

9.05SYMC

Symantec Corp.

17.75

-0.08

-0.45%

+13.42%

18.88

13.06TXN

Texas Instruments I

29.32

-0.06

-0.20%

+0.72%

34.24

24.34VIAB

Viacom Inc Cl B

50.17

-0.43

-0.85%

+10.48%

51.57

35.13VMED

Virgin Media Inc.

27.13

-0.35

-1.27%

+26.89%

28.18

20.51VOD

Vodafone Group Plc

29.18

+0.03

+0.10%

+4.10%

30.07

24.31VRSN

Verisign

47.54

-0.31

-0.65%

+33.09%

48.48

27.00VRTX

Vertex Pharmaceutic

53.87

-0.80

-1.46%

+62.21%

66.10

26.50WCRX

Warner Chilcott Plc

17.15

+0.39

+2.33%

+13.35%

23.28

12.90WFM

Whole Foods Market

95.08

-1.92

-1.98%

+36.65%

98.00

56.37WYNN

Wynn Resorts Limite

105.15

-0.65

-0.61%

-4.83%

161.33

90.11XLNX

Xilinx

33.54

-0.30

-0.89%

+4.62%

37.74

26.55XRAY

Dentsply Internatio

36.85

-0.59

-1.58%

+5.32%

41.38

28.35YHOO

Yahoo! Inc.

14.86

-0.06

-0.40%

-7.87%

16.79

12.45