■■■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
3072.87
-31.26
-1.01%
3097.77
3102.56
3065.24NASDAQ 100 指數
2744.17
-31.46
-1.13%
2770.05
2775.83
2734.60------------------------------------------------------------------------------------------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.
632.64
-11.97
-1.86%
+56.21%
705.07
363.32ADBE
Adobe Systems Incor
33.47
+0.03
+0.09%
+18.39%
34.78
25.50ADP
Automatic Data Proc
59.11
-0.22
-0.37%
+9.44%
59.96
47.60ADSK
Autodesk
31.59
-0.61
-1.89%
+4.15%
42.69
27.70AKAM
Akamai Technologies
37.28
-0.70
-1.84%
+15.49%
40.32
22.45ALTR
Altera Corp.
33.20
-0.19
-0.57%
-10.51%
41.63
29.67ALXN
Alexion Pharmaceuti
113.67
-0.92
-0.80%
+58.98%
119.54
62.02AMAT
Applied Materials
11.19
+0.03
+0.27%
+4.48%
13.94
9.97AMGN
Amgen Inc.
89.79
+0.59
+0.66%
+39.84%
89.95
54.59AMZN
Amazon.Com
244.85
-2.64
-1.07%
+41.45%
264.11
166.97APOL
Apollo Group
21.17
-0.23
-1.07%
-60.70%
58.29
20.45ATVI
Activision Blizzard
11.30
-0.01
-0.09%
-8.28%
14.40
10.94AVGO
Avago Technologies
34.05
-0.06
-0.18%
+17.98%
39.22
27.39BBBY
Bed Bath & Beyond I
61.01
-0.24
-0.39%
+5.24%
75.84
56.72BIDU
Baidu
113.18
-1.67
-1.45%
-2.82%
154.15
99.71BIIB
Biogen Idec Inc
149.56
-4.22
-2.74%
+35.90%
157.18
99.08BMC
Bmc Software
41.10
-0.03
-0.07%
+25.38%
45.70
31.62BRCM
Broadcom Corp.
34.57
-0.02
-0.06%
+17.75%
39.66
27.59CA
CA Inc.
24.91
-0.17
-0.68%
+23.19%
28.00
19.54CELG
Celgene Corp.
78.48
-0.33
-0.42%
+16.09%
81.24
58.53CERN
Cerner Corp.
72.11
+0.43
+0.60%
+17.73%
88.32
55.69CHKP
Check Point Softwar
41.42
+0.27
+0.66%
-21.16%
65.00
40.60CHRW
C.H. Robinson World
61.40
-0.29
-0.47%
-12.01%
76.76
50.81CMCSA
Comcast Corp.
37.29
+0.17
+0.46%
+57.28%
37.60
20.90COST
Costco Wholesale Co
96.33
-0.45
-0.46%
+15.61%
104.43
78.81CSCO
Cisco Systems
18.60
-0.10
-0.53%
+2.88%
21.30
14.96CTSH
Cognizant Technolog
69.37
-0.17
-0.24%
+7.87%
78.00
53.92CTXS
Citrix Systems
64.91
-0.14
-0.22%
+6.90%
87.99
56.79DELL
Dell Inc.
9.80
-0.05
-0.51%
-33.01%
18.36
9.33DLTR
Dollar Tree
39.35
-1.02
-2.53%
-5.31%
56.81
36.04DTV
Directv
52.07
+0.39
+0.75%
+21.77%
55.17
41.45EA
Electronic Arts Inc
13.83
-0.04
-0.29%
-32.86%
26.13
10.77EBAY
Ebay Inc.
50.83
+2.63
+5.46%
+67.59%
50.94
28.15ESRX
Express Scripts
63.79
-0.75
-1.16%
+42.74%
66.06
38.10EXPD
Expeditors Internat
35.54
-0.01
-0.03%
-13.23%
47.73
34.20EXPE
Expedia
54.28
-0.05
-0.09%
+87.04%
60.29
25.44FAST
Fastenal Company
44.74
-0.70
-1.54%
+2.59%
55.05
33.28FFIV
F5 Networks
97.05
-0.28
-0.29%
-8.55%
139.46
84.79FISV
Fiserv
75.86
+0.11
+0.15%
+29.15%
76.25
53.91FLEX
Flextronics Interna
6.12
-0.16
-2.55%
+8.13%
7.49
5.45FOSL
Fossil
88.75
-0.79
-0.88%
+11.83%
139.20
62.77GILD
Gilead Sciences
68.29
-1.27
-1.83%
+66.85%
70.39
34.45GMCR
Green Mountain Coff
24.83
+1.17
+4.95%
-44.64%
84.78
17.11GOLD
Randgold Resources
119.91
-5.07
-4.06%
+17.44%
127.27
72.91GOOG
Google Inc.
695.00
-60.49
-8.01%
+7.60%
774.38
556.52GRMN
Garmin Ltd
39.75
+0.15
+0.38%
-0.15%
50.67
33.42HSIC
Henry Schein
75.56
-1.83
-2.36%
+17.27%
80.75
59.78INFY
Infosys Limited
44.44
+0.31
+0.70%
-13.51%
61.48
37.93INTC
Intel Corp.
21.67
-0.12
-0.55%
-10.64%
29.27
21.26INTU
Intuit Inc.
60.62
-0.29
-0.48%
+15.27%
62.33
48.91ISRG
Intuitive Surgical
535.82
+3.41
+0.64%
+15.73%
594.89
380.00KLAC
Kla-Tencor Corp.
46.57
+0.84
+1.84%
-3.48%
55.43
41.57LIFE
Life Technologies C
48.88
-1.61
-3.19%
+25.62%
50.99
36.07LINTA
Liberty Media Corp.
20.17
-0.12
-0.59%
+24.35%
20.46
14.54LLTC
Linear Technology C
31.60
-0.62
-1.92%
+5.23%
34.50
28.28LRCX
Lam Research Corp.
36.01
+2.43
+7.24%
-2.73%
45.48
31.17MAT
Mattel
37.79
+0.39
+1.04%
+36.13%
37.80
26.50MCHP
Microchip Technolog
31.72
-0.80
-2.46%
-13.40%
38.88
30.23MNST
Monster Beverage Co
56.03
-1.15
-2.01%
+21.62%
83.96
40.88MRVL
Marvell Technology
8.83
-0.17
-1.89%
-36.25%
16.86
8.67MSFT
Microsoft Corp.
29.50
-0.09
-0.30%
+13.64%
32.95
24.30MU
Micron Technology
5.65
-0.13
-2.25%
-10.17%
9.16
5.06MXIM
Maxim Integrated Pr
27.39
-0.26
-0.94%
+5.18%
30.00
23.55MYL
Mylan Inc.
24.13
-0.15
-0.62%
+12.44%
24.88
17.02NFLX
Netflix
67.36
-1.16
-1.69%
-2.79%
133.43
52.81NTAP
Netapp
30.27
+0.37
+1.24%
-16.54%
46.80
27.79NUAN
Nuance Communicatio
22.53
-0.93
-3.96%
-10.45%
31.15
19.33NVDA
Nvidia Corp.
12.86
-0.20
-1.53%
-7.22%
16.90
11.63NWSA
News Corp.
25.42
+0.22
+0.87%
+42.49%
25.50
15.93ORCL
Oracle Corp.
31.11
-0.12
-0.38%
+21.29%
33.81
24.91ORLY
O'Reilly Automotive
79.92
-0.52
-0.65%
-0.04%
107.13
68.72PAYX
Paychex
32.96
-0.11
-0.33%
+9.47%
34.70
27.11PCAR
Paccar Inc.
40.84
-0.07
-0.17%
+8.99%
48.22
35.21PCLN
Priceline.Com Inc.
582.38
-15.86
-2.65%
+24.52%
774.96
438.76PRGO
Perrigo Company
119.20
-0.02
-0.02%
+22.51%
120.78
87.01QCOM
Qualcomm Inc.
59.96
-1.02
-1.67%
+9.62%
68.87
49.78RIMM
Research In Motion
7.84
-0.15
-1.88%
-45.93%
23.90
6.22ROST
Ross Stores
62.62
+0.81
+1.31%
+31.75%
70.82
41.42SBUX
Starbucks Corp.
47.41
-0.98
-2.03%
+3.04%
62.00
40.55SHLD
Sears Holdings Corp
61.01
-0.46
-0.75%
+91.98%
85.90
28.89SIAL
Sigma-Aldrich Corp.
73.53
-0.83
-1.12%
+17.72%
74.94
58.60SIRI
Sirius Xm Radio Inc
2.94
+0.10
+3.52%
+61.54%
2.97
1.61SNDK
Sandisk Corp.
42.86
-1.48
-3.34%
-12.90%
53.46
30.99SPLS
Staples
11.55
-0.04
-0.35%
-16.85%
16.93
10.57SRCL
Stericycle
93.61
+0.47
+0.50%
+20.14%
94.71
75.75STX
Seagate Technology.
27.97
-0.41
-1.44%
+70.55%
35.71
11.21SYMC
Symantec Corp.
17.77
-0.08
-0.45%
+13.55%
19.54
13.06TXN
Texas Instruments I
28.76
+0.29
+1.02%
-1.20%
34.24
26.06VIAB
Viacom Inc Cl B
55.57
+0.22
+0.40%
+22.37%
56.91
39.86VMED
Virgin Media Inc.
32.82
+0.31
+0.95%
+53.51%
33.23
20.51VOD
Vodafone Group Plc
28.38
+0.13
+0.46%
+1.25%
30.07
25.63VRSN
Verisign
48.70
-0.27
-0.55%
+36.34%
50.15
29.37VRTX
Vertex Pharmaceutic
52.63
-1.32
-2.45%
+58.48%
66.10
26.50WCRX
Warner Chilcott Plc
12.74
-0.09
-0.70%
-15.80%
23.28
12.62WFM
Whole Foods Market
99.89
+0.04
+0.04%
+43.56%
101.86
62.77WYNN
Wynn Resorts Limite
118.30
-0.65
-0.55%
+7.07%
142.20
90.11XLNX
Xilinx
33.67
-0.29
-0.85%
+5.02%
37.74
29.22XRAY
Dentsply Internatio
37.75
-0.38
-1.00%
+7.89%
41.38
31.57YHOO
Yahoo! Inc.
16.00
-0.09
-0.56%
-0.81%
16.79
14.35