■■■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
3104.02
-32.40
-1.03%
3131.34
3133.89
3102.76NASDAQ 100 指數
2788.35
-36.76
-1.30%
2821.03
2823.34
2787.33------------------------------------------------------------------------------------------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.
662.74
-17.70
-2.60%
+63.64%
683.29
354.24ADBE
Adobe Systems Incor
32.13
-0.33
-1.02%
+13.65%
34.78
22.89ADP
Automatic Data Proc
59.04
-0.21
-0.35%
+9.31%
59.50
45.85ADSK
Autodesk
31.97
-0.25
-0.78%
+5.41%
42.69
24.63AKAM
Akamai Technologies
38.49
-0.24
-0.62%
+19.24%
39.46
18.25ALTR
Altera Corp.
37.59
-0.38
-1.00%
+1.32%
41.63
29.67ALXN
Alexion Pharmaceuti
110.07
-0.54
-0.49%
+53.94%
111.06
56.85AMAT
Applied Materials
11.69
-0.17
-1.43%
+9.15%
13.94
9.70AMGN
Amgen Inc.
84.05
+0.09
+0.11%
+30.90%
85.28
52.85AMZN
Amazon.Com
257.09
-2.05
-0.79%
+48.52%
260.00
166.97APOL
Apollo Group
28.03
-2.26
-7.46%
-47.97%
58.29
25.77ATVI
Activision Blizzard
11.98
-0.04
-0.33%
-2.76%
14.40
11.00AVGO
Avago Technologies
35.00
-1.20
-3.31%
+21.28%
39.22
27.39BBBY
Bed Bath & Beyond I
68.74
-0.43
-0.62%
+18.58%
75.84
53.15BIDU
Baidu
109.16
-0.43
-0.39%
-6.28%
154.15
99.71BIIB
Biogen Idec Inc
151.60
-0.90
-0.59%
+37.76%
153.20
87.72BMC
Bmc Software
42.70
-0.63
-1.45%
+30.26%
45.70
31.62BRCM
Broadcom Corp.
35.58
-0.53
-1.47%
+21.19%
39.66
27.59CA
CA Inc.
26.85
+0.02
+0.07%
+32.79%
28.00
18.67CELG
Celgene Corp.
73.58
-1.86
-2.47%
+8.85%
80.42
58.53CERN
Cerner Corp.
73.80
-1.55
-2.06%
+20.49%
88.32
55.69CHKP
Check Point Softwar
47.46
-0.80
-1.66%
-9.67%
65.00
43.18CHRW
C.H. Robinson World
57.34
-0.11
-0.19%
-17.83%
76.76
50.81CMCSA
Comcast Corp.
34.17
-0.29
-0.84%
+44.12%
35.16
19.72COST
Costco Wholesale Co
100.45
+0.73
+0.73%
+20.56%
100.71
78.02CSCO
Cisco Systems
19.15
-0.41
-2.10%
+5.92%
21.30
14.93CTSH
Cognizant Technolog
66.82
-0.38
-0.57%
+3.90%
78.00
53.92CTXS
Citrix Systems
80.34
-0.25
-0.31%
+32.31%
87.99
51.21DELL
Dell Inc.
10.61
-0.03
-0.28%
-27.48%
18.36
10.48DLTR
Dollar Tree
47.41
-0.30
-0.63%
+14.09%
56.81
34.63DTV
Directv
53.42
+0.13
+0.24%
+24.93%
53.65
39.82EA
Electronic Arts Inc
13.84
-0.20
-1.42%
-32.82%
26.13
10.77EBAY
Ebay Inc.
48.53
-0.71
-1.44%
+60.01%
49.27
27.41ESRX
Express Scripts
61.75
-1.55
-2.45%
+38.17%
64.33
34.47EXPD
Expeditors Internat
38.34
+0.56
+1.48%
-6.40%
47.73
34.83EXPE
Expedia
52.75
-1.36
-2.51%
+81.77%
59.50
23.85FAST
Fastenal Company
42.25
+0.12
+0.28%
-3.12%
55.05
31.24FFIV
F5 Networks
96.63
-3.64
-3.63%
-8.94%
139.46
69.60FISV
Fiserv
72.40
-0.41
-0.56%
+23.26%
73.27
48.75FLEX
Flextronics Interna
6.55
-0.18
-2.67%
+15.72%
7.49
5.30FOSL
Fossil
85.87
-0.78
-0.90%
+8.20%
139.20
62.77GILD
Gilead Sciences
59.66
+0.40
+0.67%
+45.76%
59.90
34.45GMCR
Green Mountain Coff
30.36
+2.53
+9.09%
-32.31%
115.98
17.11GOLD
Randgold Resources
110.42
-1.05
-0.94%
+8.15%
120.73
72.91GOOG
Google Inc.
700.77
-5.38
-0.76%
+8.50%
712.81
480.60GRMN
Garmin Ltd
40.35
-1.17
-2.82%
+1.36%
50.67
30.34HSIC
Henry Schein
77.84
-0.51
-0.65%
+20.81%
80.38
58.56INFY
Infosys Limited
45.31
-0.35
-0.77%
-11.81%
61.48
37.93INTC
Intel Corp.
23.26
-0.93
-3.84%
-4.08%
29.27
19.52INTU
Intuit Inc.
59.62
+0.16
+0.27%
+13.37%
62.33
44.82ISRG
Intuitive Surgical
495.19
-5.55
-1.11%
+6.95%
594.89
341.21KLAC
Kla-Tencor Corp.
52.17
+0.32
+0.62%
+8.12%
55.43
34.86KFT
Kraft Foods Inc.
40.21
+0.22
+0.55%
+7.63%
42.44
31.88LIFE
Life Technologies C
47.94
-0.86
-1.76%
+23.21%
50.84
36.07LINTA
Liberty Media Corp.
18.89
-0.40
-2.07%
+16.46%
19.80
13.38LLTC
Linear Technology C
33.06
-0.49
-1.46%
+10.09%
34.50
27.05LRCX
Lam Research Corp.
34.33
-0.39
-1.12%
-7.27%
45.48
33.17MAT
Mattel
35.55
+0.05
+0.14%
+28.06%
35.98
24.66MCHP
Microchip Technolog
34.14
-0.53
-1.53%
-6.80%
38.88
30.07MNST
Monster Beverage Co
57.22
-1.00
-1.72%
+24.20%
83.96
38.19MRVL
Marvell Technology
10.20
-0.28
-2.67%
-26.35%
16.86
9.98MSFT
Microsoft Corp.
30.72
-0.23
-0.74%
+18.34%
32.95
24.26MU
Micron Technology
6.41
-0.01
-0.16%
+1.91%
9.16
3.97MXIM
Maxim Integrated Pr
27.40
-0.57
-2.04%
+5.22%
30.00
22.42MYL
Mylan Inc.
23.95
-0.11
-0.46%
+11.60%
24.24
15.49NFLX
Netflix
55.92
-0.74
-1.31%
-19.30%
218.75
52.81NTAP
Netapp
35.08
-0.72
-2.01%
-3.28%
46.80
27.79NUAN
Nuance Communicatio
24.42
-0.03
-0.12%
-2.94%
31.15
16.75NVDA
Nvidia Corp.
13.28
-0.12
-0.90%
-4.18%
16.90
11.47NWSA
News Corp.
24.15
-0.32
-1.31%
+35.37%
24.69
14.72ORCL
Oracle Corp.
32.31
-0.29
-0.89%
+25.96%
33.81
24.91ORLY
O'Reilly Automotive
85.06
+1.81
+2.17%
+6.39%
107.13
63.75PAYX
Paychex
34.13
-0.09
-0.26%
+13.35%
34.34
25.20PCAR
Paccar Inc.
41.53
-0.18
-0.43%
+10.84%
48.22
31.57PCLN
Priceline.Com Inc.
608.32
-13.23
-2.13%
+30.06%
774.96
411.26PRGO
Perrigo Company
111.39
-0.44
-0.39%
+14.48%
119.29
87.01QCOM
Qualcomm Inc.
61.29
-0.64
-1.03%
+12.05%
68.87
46.40RIMM
Research In Motion
7.15
-0.04
-0.56%
-50.69%
32.48
6.33ROST
Ross Stores
66.88
-1.25
-1.83%
+40.71%
70.82
36.50SBUX
Starbucks Corp.
50.83
-0.34
-0.66%
+10.48%
62.00
35.12SHLD
Sears Holdings Corp
57.15
-1.03
-1.77%
+79.83%
85.90
28.89SIAL
Sigma-Aldrich Corp.
73.13
-0.30
-0.41%
+17.08%
74.94
57.60SIRI
Sirius Xm Radio Inc
2.51
-0.02
-0.79%
+37.91%
2.64
1.27SNDK
Sandisk Corp.
43.99
-0.27
-0.61%
-10.61%
53.46
30.99SPLS
Staples
11.25
-0.39
-3.35%
-19.01%
16.93
10.57SRCL
Stericycle
93.03
-0.57
-0.61%
+19.39%
94.64
75.75STX
Seagate Technology.
29.87
-0.73
-2.39%
+82.13%
35.71
9.05SYMC
Symantec Corp.
18.96
+0.04
+0.21%
+21.15%
19.16
13.06TXN
Texas Instruments I
28.67
-0.51
-1.75%
-1.51%
34.24
25.49VIAB
Viacom Inc Cl B
50.76
-0.10
-0.20%
+11.78%
51.57
35.13VMED
Virgin Media Inc.
29.38
+0.06
+0.20%
+37.42%
29.59
20.51VOD
Vodafone Group Plc
28.15
-0.14
-0.49%
+0.43%
30.07
24.31VRSN
Verisign
47.90
-1.03
-2.11%
+34.10%
49.40
27.00VRTX
Vertex Pharmaceutic
56.64
-0.46
-0.81%
+70.55%
66.10
26.50WCRX
Warner Chilcott Plc
12.93
+0.07
+0.54%
-14.54%
23.28
12.62WFM
Whole Foods Market
97.78
+0.08
+0.08%
+40.53%
98.49
60.39WYNN
Wynn Resorts Limite
103.09
+0.35
+0.34%
-6.70%
161.33
90.11XLNX
Xilinx
34.63
-0.24
-0.69%
+8.02%
37.74
26.55XRAY
Dentsply Internatio
37.19
-0.15
-0.40%
+6.29%
41.38
28.35YHOO
Yahoo! Inc.
15.11
-0.11
-0.72%
-6.32%
16.79
13.11