■■■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
2986.12
4.42
0.15%
3005.04
3007.71
2975.98NASDAQ 100 指數
2657.66
2.10
0.08%
2677.13
2679.81
2649.19------------------------------------------------------------------------------------------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.
609.54
-7.29
-1.18%
+50.50%
705.07
363.32ADBE
Adobe Systems Incor
33.40
+0.04
+0.12%
+18.15%
34.78
25.72ADP
Automatic Data Proc
58.23
+0.37
+0.64%
+7.81%
59.96
47.60ADSK
Autodesk
32.10
+0.64
+2.03%
+5.84%
42.69
27.70AKAM
Akamai Technologies
38.54
+2.43
+6.73%
+19.39%
40.32
22.83ALTR
Altera Corp.
30.21
+0.32
+1.07%
-18.57%
41.63
29.59ALXN
Alexion Pharmaceuti
96.45
+2.89
+3.09%
+34.90%
119.54
62.02AMAT
Applied Materials
10.68
-0.01
-0.09%
-0.28%
13.94
9.97AMGN
Amgen Inc.
88.05
+0.55
+0.63%
+37.13%
89.95
54.59AMZN
Amazon.Com
222.92
-5.57
-2.44%
+28.78%
264.11
166.97APOL
Apollo Group
19.62
-0.24
-1.21%
-63.58%
58.29
19.18ATVI
Activision Blizzard
11.06
-0.02
-0.18%
-10.23%
14.40
10.94AVGO
Avago Technologies
33.70
+0.97
+2.96%
+16.77%
39.22
27.39BBBY
Bed Bath & Beyond I
58.37
+1.09
+1.90%
+0.69%
75.84
56.72BIDU
Baidu
114.01
+0.02
+0.02%
-2.11%
154.15
99.71BIIB
Biogen Idec Inc
144.43
+2.37
+1.67%
+31.24%
157.18
106.31BMC
Bmc Software
41.47
+0.09
+0.22%
+26.51%
45.70
31.62BRCM
Broadcom Corp.
31.62
-0.65
-2.01%
+7.70%
39.66
27.59CA
CA Inc.
24.90
+0.51
+2.09%
+23.15%
28.00
19.54CELG
Celgene Corp.
74.32
+0.26
+0.35%
+9.94%
81.24
58.53CERN
Cerner Corp.
68.47
+0.04
+0.06%
+11.79%
88.32
55.69CHKP
Check Point Softwar
45.30
+1.22
+2.77%
-13.78%
65.00
40.60CHRW
C.H. Robinson World
59.10
+1.55
+2.69%
-15.31%
75.97
50.81CMCSA
Comcast Corp.
36.36
-0.06
-0.16%
+53.35%
37.60
20.90COST
Costco Wholesale Co
96.62
+1.00
+1.05%
+15.96%
104.43
78.81CSCO
Cisco Systems
17.20
-0.18
-1.04%
-4.87%
21.30
14.96CTSH
Cognizant Technolog
68.17
-0.43
-0.63%
+6.00%
78.00
53.92CTXS
Citrix Systems
63.09
-0.99
-1.54%
+3.90%
87.99
56.79DELL
Dell Inc.
9.24
-0.01
-0.11%
-36.84%
18.36
9.22DLTR
Dollar Tree
40.05
-0.21
-0.52%
-3.62%
56.81
36.04DTV
Directv
51.32
+0.44
+0.86%
+20.02%
55.17
41.45EA
Electronic Arts Inc
12.21
-0.21
-1.69%
-40.73%
26.13
10.77EBAY
Ebay Inc.
48.34
-0.54
-1.10%
+59.38%
50.94
28.15ESRX
Express Scripts
63.23
+1.01
+1.62%
+41.49%
66.06
38.34EXPD
Expeditors Internat
35.78
-0.04
-0.11%
-12.65%
47.73
34.20EXPE
Expedia
51.25
-1.02
-1.95%
+76.60%
60.29
25.44FAST
Fastenal Company
43.05
-0.67
-1.53%
-1.28%
55.05
35.46FFIV
F5 Networks
83.00
-10.32
-11.06%
-21.79%
139.46
81.07FISV
Fiserv
75.13
+0.32
+0.43%
+27.90%
76.25
53.91FLEX
Flextronics Interna
5.80
-0.06
-1.02%
+2.47%
7.49
5.45FOSL
Fossil
87.99
+0.34
+0.39%
+10.87%
139.20
62.77GILD
Gilead Sciences
67.38
-0.96
-1.40%
+64.62%
70.39
34.45GMCR
Green Mountain Coff
24.41
+0.18
+0.74%
-45.57%
72.49
17.11GOLD
Randgold Resources
119.39
+2.30
+1.96%
+16.93%
127.27
72.91GOOG
Google Inc.
677.76
+0.46
+0.07%
+4.93%
774.38
556.52GRMN
Garmin Ltd
39.26
-0.03
-0.08%
-1.38%
50.67
33.42HSIC
Henry Schein
74.81
+0.24
+0.32%
+16.11%
80.75
59.78INFY
Infosys Limited
43.47
+0.47
+1.09%
-15.40%
61.48
37.93INTC
Intel Corp.
21.69
+0.23
+1.07%
-10.56%
29.27
21.22INTU
Intuit Inc.
59.44
-0.16
-0.27%
+13.03%
62.33
48.91ISRG
Intuitive Surgical
545.63
+2.62
+0.48%
+17.84%
594.89
410.37KLAC
Kla-Tencor Corp.
47.14
+0.01
+0.02%
-2.30%
55.43
42.08LIFE
Life Technologies C
48.62
+0.78
+1.63%
+24.96%
50.99
36.07LINTA
Liberty Media Corp.
19.95
-0.15
-0.75%
+23.00%
20.46
14.54LLTC
Linear Technology C
31.41
+0.41
+1.32%
+4.60%
34.50
28.28LRCX
Lam Research Corp.
35.68
+0.23
+0.65%
-3.62%
45.48
31.17MAT
Mattel
37.06
+0.27
+0.73%
+33.50%
37.96
27.13MCHP
Microchip Technolog
31.41
-0.10
-0.32%
-14.25%
38.88
30.23MNST
Monster Beverage Co
47.09
-0.88
-1.83%
+2.21%
83.96
40.06MRVL
Marvell Technology
7.74
+0.16
+2.11%
-44.12%
16.86
7.32MSFT
Microsoft Corp.
27.88
-0.02
-0.07%
+7.40%
32.95
24.30MU
Micron Technology
5.69
+0.52
+10.06%
-9.54%
9.16
5.06MXIM
Maxim Integrated Pr
26.49
+0.21
+0.80%
+1.73%
30.00
23.55MYL
Mylan Inc.
25.00
+1.06
+4.43%
+16.50%
25.02
17.22NFLX
Netflix
61.51
+1.39
+2.31%
-11.23%
133.43
52.81NTAP
Netapp
28.13
-0.05
-0.18%
-22.44%
46.80
27.79NUAN
Nuance Communicatio
22.19
+0.03
+0.14%
-11.80%
31.15
19.33NVDA
Nvidia Corp.
12.18
+0.01
+0.08%
-12.12%
16.90
11.63NWSA
News Corp.
24.09
-0.34
-1.39%
+35.03%
25.50
15.93ORCL
Oracle Corp.
30.86
+0.26
+0.85%
+20.31%
33.81
24.91ORLY
O'Reilly Automotive
84.46
+2.76
+3.38%
+5.64%
107.13
69.14PAYX
Paychex
32.81
+0.04
+0.12%
+8.97%
34.70
27.11PCAR
Paccar Inc.
42.78
+3.21
+8.11%
+14.17%
48.22
35.21PCLN
Priceline.Com Inc.
557.87
-5.80
-1.03%
+19.28%
774.96
438.76PRGO
Perrigo Company
117.37
+0.22
+0.19%
+20.63%
120.78
87.01QCOM
Qualcomm Inc.
57.43
-0.20
-0.35%
+4.99%
68.87
49.78RIMM
Research In Motion
7.71
+0.19
+2.53%
-46.83%
23.47
6.22ROST
Ross Stores
60.65
-0.35
-0.57%
+27.60%
70.82
41.99SBUX
Starbucks Corp.
46.25
+0.99
+2.19%
+0.52%
62.00
40.55SHLD
Sears Holdings Corp
62.92
+1.25
+2.03%
+97.99%
85.90
28.89SIAL
Sigma-Aldrich Corp.
70.55
+0.13
+0.18%
+12.95%
74.94
58.60SIRI
Sirius Xm Radio Inc
2.85
-0.04
-1.38%
+56.59%
2.97
1.61SNDK
Sandisk Corp.
42.39
-0.72
-1.67%
-13.86%
53.46
30.99SPLS
Staples
11.41
+0.19
+1.69%
-17.85%
16.93
10.57SRCL
Stericycle
95.21
+6.15
+6.91%
+22.19%
95.44
75.75STX
Seagate Technology.
28.13
+0.43
+1.55%
+71.52%
35.71
15.00SYMC
Symantec Corp.
18.54
+1.16
+6.67%
+18.47%
19.54
13.06TXN
Texas Instruments I
28.13
+0.43
+1.55%
-3.37%
34.24
26.06VIAB
Viacom Inc Cl B
53.46
-0.36
-0.67%
+17.73%
56.91
39.86VMED
Virgin Media Inc.
32.70
-0.24
-0.73%
+52.95%
34.51
20.51VOD
Vodafone Group Plc
27.64
-0.09
-0.32%
-1.39%
30.07
25.63VRSN
Verisign
46.60
-0.09
-0.19%
+30.46%
50.15
29.96VRTX
Vertex Pharmaceutic
50.11
+0.61
+1.23%
+50.89%
66.10
26.50WCRX
Warner Chilcott Plc
12.00
-0.01
-0.08%
-20.69%
23.28
11.80WFM
Whole Foods Market
93.50
+0.49
+0.53%
+34.38%
101.86
62.77WYNN
Wynn Resorts Limite
120.43
+8.14
+7.25%
+9.00%
142.20
90.11XLNX
Xilinx
32.55
+0.38
+1.18%
+1.53%
37.74
30.00XRAY
Dentsply Internatio
37.33
+0.62
+1.69%
+6.69%
41.38
32.55YHOO
Yahoo! Inc.
16.61
+0.06
+0.36%
+2.98%
16.80
14.35
