■■■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
3005.62
-67.24
-2.19%
3066.56
3066.56
3000.27NASDAQ 100 指數
2678.32
-65.85
-2.40%
2741.58
2741.58
2675.57------------------------------------------------------------------------------------------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.
609.84
-22.80
-3.60%
+50.58%
705.07
363.32ADBE
Adobe Systems Incorp
33.24
-0.23
-0.69%
+17.58%
34.78
25.50ADP
Automatic Data Proce
58.42
-0.69
-1.17%
+8.17%
59.96
47.60ADSK
Autodesk
30.47
-1.12
-3.55%
+0.46%
42.69
27.70AKAM
Akamai Technologies
36.37
-0.91
-2.44%
+12.67%
40.32
22.45ALTR
Altera Corp.
32.51
-0.69
-2.08%
-12.37%
41.63
29.67ALXN
Alexion Pharmaceutic
107.62
-6.05
-5.32%
+50.52%
119.54
62.02AMAT
Applied Materials
10.84
-0.35
-3.13%
+1.21%
13.94
9.97AMGN
Amgen Inc.
87.16
-2.63
-2.93%
+35.74%
89.95
54.59AMZN
Amazon.Com
240.00
-4.85
-1.98%
+38.65%
264.11
166.97APOL
Apollo Group
20.39
-0.78
-3.68%
-62.15%
58.29
19.53ATVI
Activision Blizzard
11.18
-0.12
-1.06%
-9.25%
14.40
10.94AVGO
Avago Technologies
33.19
-0.86
-2.53%
+15.00%
39.22
27.39BBBY
Bed Bath & Beyond In
60.24
-0.77
-1.26%
+3.92%
75.84
56.72BIDU
Baidu
112.38
-0.80
-0.71%
-3.51%
154.15
99.71BIIB
Biogen Idec Inc
145.65
-3.91
-2.61%
+32.35%
157.18
99.08BMC
Bmc Software
40.34
-0.76
-1.85%
+23.06%
45.70
31.62BRCM
Broadcom Corp.
33.33
-1.24
-3.59%
+13.52%
39.66
27.59CA
CA Inc.
24.51
-0.40
-1.61%
+21.22%
28.00
19.54CELG
Celgene Corp.
75.16
-3.32
-4.23%
+11.18%
81.24
58.53CERN
Cerner Corp.
70.43
-1.68
-2.33%
+14.99%
88.32
55.69CHKP
Check Point Software
41.72
+0.30
+0.73%
-20.59%
65.00
40.60CHRW
C.H. Robinson Worldw
60.72
-0.68
-1.10%
-12.98%
76.76
50.81CMCSA
Comcast Corp.
36.95
-0.34
-0.91%
+55.84%
37.60
20.90COST
Costco Wholesale Cor
94.78
-1.55
-1.61%
+13.75%
104.43
78.81CSCO
Cisco Systems
18.04
-0.56
-3.01%
-0.22%
21.30
14.96CTSH
Cognizant Technology
68.77
-0.60
-0.86%
+6.94%
78.00
53.92CTXS
Citrix Systems
64.16
-0.75
-1.16%
+5.67%
87.99
56.79DELL
Dell Inc.
9.55
-0.25
-2.55%
-34.72%
18.36
9.33DLTR
Dollar Tree
39.15
-0.20
-0.51%
-5.79%
56.81
36.04DTV
Directv
51.35
-0.72
-1.38%
+20.09%
55.17
41.45EA
Electronic Arts Inc.
13.08
-0.75
-5.42%
-36.50%
26.13
10.77EBAY
Ebay Inc.
49.97
-0.86
-1.69%
+64.75%
50.94
28.15ESRX
Express Scripts
62.56
-1.23
-1.93%
+39.99%
66.06
38.10EXPD
Expeditors Internati
35.32
-0.22
-0.62%
-13.77%
47.73
34.20EXPE
Expedia
52.10
-2.18
-4.02%
+79.53%
60.29
25.44FAST
Fastenal Company
43.76
-0.98
-2.19%
+0.34%
55.05
33.97FFIV
F5 Networks
95.84
-1.21
-1.25%
-9.69%
139.46
84.79FISV
Fiserv
75.31
-0.55
-0.73%
+28.21%
76.25
53.91FLEX
Flextronics Internat
5.96
-0.16
-2.61%
+5.30%
7.49
5.45FOSL
Fossil
89.35
+0.60
+0.68%
+12.59%
139.20
62.77GILD
Gilead Sciences
66.59
-1.70
-2.49%
+62.69%
70.39
34.45GMCR
Green Mountain Coffe
23.93
-0.90
-3.62%
-46.64%
84.78
17.11GOLD
Randgold Resources L
120.55
+0.64
+0.53%
+18.07%
127.27
72.91GOOG
Google Inc.
681.79
-13.21
-1.90%
+5.56%
774.38
556.52GRMN
Garmin Ltd
38.93
-0.82
-2.06%
-2.21%
50.67
33.42HSIC
Henry Schein
74.91
-0.65
-0.86%
+16.27%
80.75
59.78INFY
Infosys Limited
43.69
-0.75
-1.69%
-14.97%
61.48
37.93INTC
Intel Corp.
21.26
-0.41
-1.89%
-12.33%
29.27
21.22INTU
Intuit Inc.
59.82
-0.80
-1.32%
+13.75%
62.33
48.91ISRG
Intuitive Surgical
538.35
+2.53
+0.47%
+16.27%
594.89
408.16KLAC
Kla-Tencor Corp.
45.58
-0.99
-2.13%
-5.53%
55.43
41.57LIFE
Life Technologies Co
47.36
-1.52
-3.11%
+21.72%
50.99
36.07LINTA
Liberty Media Corp.
20.03
-0.14
-0.69%
+23.49%
20.46
14.54LLTC
Linear Technology Co
31.20
-0.40
-1.27%
+3.90%
34.50
28.28LRCX
Lam Research Corp.
35.37
-0.64
-1.78%
-4.46%
45.48
31.17MAT
Mattel
37.50
-0.29
-0.77%
+35.09%
37.96
26.96MCHP
Microchip Technology
31.35
-0.37
-1.17%
-14.41%
38.88
30.23MNST
Monster Beverage Cor
53.32
-2.71
-4.84%
+15.74%
83.96
40.88MRVL
Marvell Technology G
7.57
-1.26
-14.27%
-45.34%
16.86
7.52MSFT
Microsoft Corp.
28.64
-0.86
-2.92%
+10.32%
32.95
24.30MU
Micron Technology
5.45
-0.20
-3.54%
-13.35%
9.16
5.06MXIM
Maxim Integrated Pro
26.64
-0.75
-2.74%
+2.30%
30.00
23.55MYL
Mylan Inc.
23.65
-0.48
-1.99%
+10.21%
24.88
17.02NFLX
Netflix
64.98
-2.38
-3.53%
-6.22%
133.43
52.81NTAP
Netapp
29.95
-0.32
-1.06%
-17.42%
46.80
27.79NUAN
Nuance Communication
22.34
-0.19
-0.84%
-11.21%
31.15
19.33NVDA
Nvidia Corp.
12.10
-0.76
-5.91%
-12.70%
16.90
11.63NWSA
News Corp.
24.91
-0.51
-2.01%
+39.63%
25.50
15.93ORCL
Oracle Corp.
30.48
-0.63
-2.03%
+18.83%
33.81
24.91ORLY
O'Reilly Automotive
80.58
+0.66
+0.83%
+0.79%
107.13
69.14PAYX
Paychex
32.55
-0.41
-1.24%
+8.10%
34.70
27.11PCAR
Paccar Inc.
40.41
-0.43
-1.05%
+7.85%
48.22
35.21PCLN
Priceline.Com Inc.
560.50
-21.88
-3.76%
+19.84%
774.96
438.76PRGO
Perrigo Company
117.77
-1.43
-1.20%
+21.04%
120.78
87.01QCOM
Qualcomm Inc.
58.75
-1.21
-2.02%
+7.40%
68.87
49.78RIMM
Research In Motion L
7.76
-0.08
-1.02%
-46.48%
23.90
6.22ROST
Ross Stores
61.88
-0.74
-1.18%
+30.19%
70.82
41.99SBUX
Starbucks Corp.
45.69
-1.72
-3.64%
-0.71%
62.00
40.55SHLD
Sears Holdings Corp.
58.72
-2.29
-3.75%
+84.77%
85.90
28.89SIAL
Sigma-Aldrich Corp.
72.67
-0.86
-1.17%
+16.35%
74.94
58.60SIRI
Sirius Xm Radio Inc.
2.92
-0.02
-0.68%
+60.44%
2.97
1.61SNDK
Sandisk Corp.
44.02
+1.16
+2.71%
-10.55%
53.46
30.99SPLS
Staples
11.23
-0.32
-2.77%
-19.15%
16.93
10.57SRCL
Stericycle
91.87
-1.74
-1.86%
+17.90%
94.71
75.75STX
Seagate Technology.
27.90
-0.07
-0.25%
+70.12%
35.71
11.48SYMC
Symantec Corp.
17.43
-0.34
-1.91%
+11.38%
19.54
13.06TXN
Texas Instruments In
27.81
-0.95
-3.30%
-4.47%
34.24
26.06VIAB
Viacom Inc Cl B
54.67
-0.90
-1.62%
+20.39%
56.91
39.86VMED
Virgin Media Inc.
32.80
-0.02
-0.06%
+53.41%
33.23
20.51VOD
Vodafone Group Plc
28.38
0
0%
+1.25%
30.07
25.63VRSN
Verisign
47.37
-1.33
-2.73%
+32.62%
50.15
29.44VRTX
Vertex Pharmaceutica
50.24
-2.39
-4.54%
+51.28%
66.10
26.50WCRX
Warner Chilcott Plc
12.37
-0.37
-2.90%
-18.24%
23.28
12.29WFM
Whole Foods Market
96.65
-3.24
-3.24%
+38.90%
101.86
62.77WYNN
Wynn Resorts Limited
115.62
-2.68
-2.27%
+4.64%
142.20
90.11XLNX
Xilinx
33.06
-0.61
-1.81%
+3.12%
37.74
29.22XRAY
Dentsply Internation
36.91
-0.84
-2.23%
+5.49%
41.38
32.53YHOO
Yahoo! Inc.
15.84
-0.16
-1.00%
-1.80%
16.79
14.35