■■■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
2990.46
-26.49
-0.88%
2989.44
3006.60
2974.07NASDAQ 100 指數
2666.02
-28.54
-1.06%
2670.94
2689.48
2658.77------------------------------------------------------------------------------------------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.
613.36
-20.67
-3.26%
+51.45%
705.07
363.32ADBE
Adobe Systems Incor
33.31
-0.18
-0.54%
+17.83%
34.78
25.72ADP
Automatic Data Proc
57.69
-0.51
-0.88%
+6.81%
59.96
47.60ADSK
Autodesk
31.37
+0.42
+1.36%
+3.43%
42.69
27.70AKAM
Akamai Technologies
36.49
-0.08
-0.22%
+13.04%
40.32
22.83ALTR
Altera Corp.
32.62
-0.30
-0.91%
-12.08%
41.63
29.67ALXN
Alexion Pharmaceuti
100.94
-3.09
-2.97%
+41.17%
119.54
62.02AMAT
Applied Materials
10.80
-0.06
-0.55%
+0.84%
13.94
9.97AMGN
Amgen Inc.
87.32
-0.48
-0.55%
+35.99%
89.95
54.59AMZN
Amazon.Com
234.31
+0.53
+0.23%
+35.36%
264.11
166.97APOL
Apollo Group
20.21
+0.09
+0.45%
-62.48%
58.29
19.41ATVI
Activision Blizzard
11.08
-0.06
-0.54%
-10.06%
14.40
10.94AVGO
Avago Technologies
33.24
-0.16
-0.48%
+15.18%
39.22
27.39BBBY
Bed Bath & Beyond I
58.92
-1.46
-2.42%
+1.64%
75.84
56.72BIDU
Baidu
114.99
+1.28
+1.13%
-1.27%
154.15
99.71BIIB
Biogen Idec Inc
142.06
-3.24
-2.23%
+29.09%
157.18
103.74BMC
Bmc Software
41.53
+0.51
+1.24%
+26.69%
45.70
31.62BRCM
Broadcom Corp.
33.36
-0.06
-0.18%
+13.62%
39.66
27.59CA
CA Inc.
24.64
+0.14
+0.57%
+21.86%
28.00
19.54CELG
Celgene Corp.
74.05
-0.95
-1.27%
+9.54%
81.24
58.53CERN
Cerner Corp.
68.00
-1.19
-1.72%
+11.02%
88.32
55.69CHKP
Check Point Softwar
42.85
+0.63
+1.49%
-18.44%
65.00
40.60CHRW
C.H. Robinson World
60.98
+1.13
+1.89%
-12.61%
76.76
50.81CMCSA
Comcast Corp.
36.43
-0.60
-1.62%
+53.65%
37.60
20.90COST
Costco Wholesale Co
95.18
+0.18
+0.19%
+14.23%
104.43
78.81CSCO
Cisco Systems
18.01
-0.18
-0.99%
-0.39%
21.30
14.96CTSH
Cognizant Technolog
69.59
-0.22
-0.32%
+8.21%
78.00
53.92CTXS
Citrix Systems
63.81
-0.09
-0.14%
+5.09%
87.99
56.79DELL
Dell Inc.
9.35
-0.24
-2.50%
-36.09%
18.36
9.31DLTR
Dollar Tree
39.19
+0.21
+0.54%
-5.69%
56.81
36.04DTV
Directv
51.11
-0.22
-0.43%
+19.53%
55.17
41.45EA
Electronic Arts Inc
12.77
-0.28
-2.15%
-38.01%
26.13
10.77EBAY
Ebay Inc.
49.35
-0.80
-1.60%
+62.71%
50.94
28.15ESRX
Express Scripts
61.96
-1.20
-1.90%
+38.64%
66.06
38.34EXPD
Expeditors Internat
36.28
+0.95
+2.69%
-11.43%
47.73
34.20EXPE
Expedia
53.69
+1.33
+2.54%
+85.01%
60.29
25.44FAST
Fastenal Company
44.11
-0.29
-0.65%
+1.15%
55.05
34.84FFIV
F5 Networks
95.54
-0.43
-0.45%
-9.97%
139.46
86.30FISV
Fiserv
75.04
-0.52
-0.69%
+27.75%
76.25
53.91FLEX
Flextronics Interna
5.89
-0.06
-1.01%
+4.06%
7.49
5.45FOSL
Fossil
89.99
+0.61
+0.68%
+13.39%
139.20
62.77GILD
Gilead Sciences
64.91
-1.47
-2.21%
+58.59%
70.39
34.45GMCR
Green Mountain Coff
23.78
-0.25
-1.04%
-46.98%
73.98
17.11GOLD
Randgold Resources
117.61
-5.01
-4.09%
+15.19%
127.27
72.91GOOG
Google Inc.
680.35
+1.68
+0.25%
+5.33%
774.38
556.52GRMN
Garmin Ltd
39.21
-0.17
-0.43%
-1.51%
50.67
33.42HSIC
Henry Schein
73.93
-1.18
-1.57%
+14.74%
80.75
59.78INFY
Infosys Limited
43.31
-0.67
-1.52%
-15.71%
61.48
37.93INTC
Intel Corp.
21.59
+0.13
+0.61%
-10.97%
29.27
21.22INTU
Intuit Inc.
59.58
-0.36
-0.61%
+13.28%
62.33
48.91ISRG
Intuitive Surgical
546.61
-4.58
-0.83%
+18.06%
594.89
408.16KLAC
Kla-Tencor Corp.
46.60
-0.34
-0.72%
-3.42%
55.43
42.08LIFE
Life Technologies C
47.22
-0.75
-1.56%
+21.36%
50.99
36.07LINTA
Liberty Media Corp.
20.27
+0.02
+0.10%
+24.97%
20.46
14.54LLTC
Linear Technology C
31.27
+0.03
+0.10%
+4.13%
34.50
28.28LRCX
Lam Research Corp.
35.53
-0.32
-0.89%
-4.02%
45.48
31.17MAT
Mattel
36.74
-0.41
-1.10%
+32.35%
37.96
27.13MCHP
Microchip Technolog
31.64
+0.35
+1.12%
-13.62%
38.88
30.23MNST
Monster Beverage Co
41.08
-4.65
-10.17%
-10.83%
83.96
40.06MRVL
Marvell Technology
7.62
+0.16
+2.15%
-44.98%
16.86
7.32MSFT
Microsoft Corp.
28.05
+0.05
+0.17%
+8.04%
32.95
24.30MU
Micron Technology
5.41
-0.03
-0.55%
-13.99%
9.16
5.06MXIM
Maxim Integrated Pr
26.72
+0.09
+0.34%
+2.61%
30.00
23.55MYL
Mylan Inc.
23.44
-0.24
-1.01%
+9.23%
24.88
17.22NFLX
Netflix
68.22
+0.34
+0.50%
-1.54%
133.43
52.81NTAP
Netapp
28.76
-1.14
-3.80%
-20.69%
46.80
27.79NUAN
Nuance Communicatio
22.28
+0.17
+0.77%
-11.45%
31.15
19.33NVDA
Nvidia Corp.
12.33
+0.36
+3.01%
-11.04%
16.90
11.63NWSA
News Corp.
24.10
-0.63
-2.55%
+35.09%
25.50
15.93ORCL
Oracle Corp.
30.59
-0.21
-0.68%
+19.26%
33.81
24.91ORLY
O'Reilly Automotive
82.64
+2.32
+2.89%
+3.36%
107.13
69.14PAYX
Paychex
32.76
+0.12
+0.37%
+8.80%
34.70
27.11PCAR
Paccar Inc.
40.51
-0.59
-1.44%
+8.11%
48.22
35.21PCLN
Priceline.Com Inc.
569.04
+1.84
+0.32%
+21.67%
774.96
438.76PRGO
Perrigo Company
117.13
-1.10
-0.93%
+20.38%
120.78
87.01QCOM
Qualcomm Inc.
58.31
-0.37
-0.63%
+6.60%
68.87
49.78RIMM
Research In Motion
7.62
-0.07
-0.89%
-47.44%
23.90
6.22ROST
Ross Stores
61.35
+1.03
+1.71%
+29.08%
70.82
41.99SBUX
Starbucks Corp.
44.97
-0.33
-0.73%
-2.26%
62.00
40.55SHLD
Sears Holdings Corp
60.57
+1.09
+1.83%
+90.59%
85.90
28.89SIAL
Sigma-Aldrich Corp.
71.59
-1.37
-1.88%
+14.62%
74.94
58.60SIRI
Sirius Xm Radio Inc
2.87
-0.04
-1.37%
+57.69%
2.97
1.61SNDK
Sandisk Corp.
43.36
-0.07
-0.16%
-11.89%
53.46
30.99SPLS
Staples
11.31
-0.09
-0.81%
-18.59%
16.93
10.57SRCL
Stericycle
92.20
+0.04
+0.04%
+18.33%
94.71
75.75STX
Seagate Technology.
27.80
-0.51
-1.80%
+69.51%
35.71
13.50SYMC
Symantec Corp.
17.37
+0.04
+0.23%
+10.99%
19.54
13.06TXN
Texas Instruments I
27.84
+0.05
+0.18%
-4.36%
34.24
26.06VIAB
Viacom Inc Cl B
53.70
-1.55
-2.81%
+18.26%
56.91
39.86VMED
Virgin Media Inc.
34.13
+1.26
+3.83%
+59.64%
34.51
20.51VOD
Vodafone Group Plc
27.96
-0.47
-1.65%
-0.25%
30.07
25.63VRSN
Verisign
47.38
+0.07
+0.15%
+32.64%
50.15
29.96VRTX
Vertex Pharmaceutic
49.63
-0.24
-0.48%
+49.44%
66.10
26.50WCRX
Warner Chilcott Plc
12.00
-0.22
-1.80%
-20.69%
23.28
11.82WFM
Whole Foods Market
93.96
-1.93
-2.01%
+35.04%
101.86
62.77WYNN
Wynn Resorts Limite
114.38
-1.08
-0.94%
+3.52%
142.20
90.11XLNX
Xilinx
33.06
-0.07
-0.21%
+3.12%
37.74
30.00XRAY
Dentsply Internatio
36.17
-0.25
-0.69%
+3.37%
41.38
32.55YHOO
Yahoo! Inc.
16.67
+0.90
+5.71%
+3.35%
16.79
14.35