■■■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

2904.87

9.29

0.32%

2892.57

2931.11

2889.81NASDAQ 100 指數

2584.10

11.53

0.45%

2574.87

2610.17

2571.86------------------------------------------------------------------------------------------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.

547.06

+9.31

+1.73%

+35.08%

705.07

363.32ADBE

Adobe Systems Incor

32.90

-0.08

-0.24%

+16.38%

34.78

25.72ADP

Automatic Data Proc

55.30

-0.08

-0.14%

+2.39%

59.96

47.60ADSK

Autodesk

30.94

+0.21

+0.68%

+2.01%

42.69

27.70AKAM

Akamai Technologies

36.40

-0.67

-1.81%

+12.76%

40.32

25.90ALTR

Altera Corp.

30.64

0

0%

-17.41%

41.63

29.59ALXN

Alexion Pharmaceuti

90.80

+2.11

+2.38%

+26.99%

119.54

62.02AMAT

Applied Materials

10.67

+0.17

+1.62%

-0.37%

13.94

9.97AMGN

Amgen Inc.

85.17

+0.43

+0.51%

+32.64%

89.95

54.59AMZN

Amazon.Com

226.31

-1.04

-0.46%

+30.74%

264.11

166.97APOL

Apollo Group

18.75

-0.64

-3.30%

-65.19%

58.29

18.46ATVI

Activision Blizzard

10.66

-0.34

-3.09%

-13.47%

13.51

10.66AVGO

Avago Technologies

33.48

-0.36

-1.06%

+16.01%

39.22

27.39BBBY

Bed Bath & Beyond I

57.08

-0.72

-1.25%

-1.54%

75.84

56.62BIDU

Baidu

103.73

+0.03

+0.03%

-10.94%

154.15

99.71BIIB

Biogen Idec Inc

138.05

+2.44

+1.80%

+25.44%

157.18

106.31BMC

Bmc Software

40.24

+0.26

+0.65%

+22.76%

45.70

31.62BRCM

Broadcom Corp.

30.61

-0.01

-0.03%

+4.26%

39.66

27.59CA

CA Inc.

22.21

+0.15

+0.68%

+9.84%

28.00

19.54CELG

Celgene Corp.

71.50

+0.20

+0.28%

+5.77%

81.24

58.53CERN

Cerner Corp.

78.59

+0.59

+0.76%

+28.31%

88.32

55.69CHKP

Check Point Softwar

44.34

+0.23

+0.52%

-15.61%

65.00

40.60CHRW

C.H. Robinson World

61.48

-0.02

-0.03%

-11.89%

71.76

50.81CMCSA

Comcast Corp.

36.12

-0.08

-0.22%

+52.34%

37.96

20.90COST

Costco Wholesale Co

95.46

+0.72

+0.76%

+14.57%

104.43

78.81CSCO

Cisco Systems

16.82

-0.01

-0.06%

-6.97%

21.30

14.96CTSH

Cognizant Technolog

66.00

+0.73

+1.12%

+2.63%

78.00

53.92CTXS

Citrix Systems

60.17

-0.39

-0.64%

-0.91%

87.99

56.79DELL

Dell Inc.

9.41

-0.04

-0.42%

-35.68%

18.36

9.11DLTR

Dollar Tree

37.74

-0.39

-1.02%

-9.18%

56.81

36.04DTV

Directv

48.83

-0.50

-1.01%

+14.20%

55.17

41.45EA

Electronic Arts Inc

12.89

-0.02

-0.15%

-37.43%

24.08

10.77EBAY

Ebay Inc.

47.73

-0.14

-0.29%

+57.37%

50.94

28.15ESRX

Express Scripts

53.35

-1.46

-2.66%

+19.38%

66.06

41.45EXPD

Expeditors Internat

36.73

-0.01

-0.03%

-10.33%

47.48

34.20EXPE

Expedia

57.74

-0.45

-0.77%

+98.97%

61.38

25.68FAST

Fastenal Company

42.31

+0.32

+0.76%

-2.98%

55.05

37.61FFIV

F5 Networks

87.93

+1.17

+1.35%

-17.14%

139.46

81.07FISV

Fiserv

73.91

+0.21

+0.28%

+25.83%

76.25

53.91FLEX

Flextronics Interna

5.99

+0.03

+0.50%

+5.83%

7.49

5.45FOSL

Fossil

80.72

-0.76

-0.93%

+1.71%

139.20

62.77GILD

Gilead Sciences

65.01

+0.16

+0.25%

+58.83%

70.39

34.45GMCR

Green Mountain Coff

23.81

-0.25

-1.04%

-46.91%

71.15

17.11GOLD

Randgold Resources

112.34

-2.66

-2.31%

+10.03%

127.27

72.91GOOG

Google Inc.

663.03

+10.74

+1.65%

+2.65%

774.38

556.52GRMN

Garmin Ltd

37.01

+0.60

+1.65%

-7.03%

50.67

34.41HSIC

Henry Schein

77.10

+0.38

+0.50%

+19.66%

80.75

59.78INFY

Infosys Limited

43.05

+0.18

+0.42%

-16.21%

60.86

37.93INTC

Intel Corp.

20.80

-0.03

-0.14%

-14.23%

29.27

20.80INTU

Intuit Inc.

59.96

+0.14

+0.23%

+14.01%

62.33

48.91ISRG

Intuitive Surgical

529.60

-1.90

-0.36%

+14.38%

594.89

410.37KLAC

Kla-Tencor Corp.

46.24

+0.58

+1.27%

-4.17%

55.43

42.08LIFE

Life Technologies C

46.39

-0.27

-0.58%

+19.22%

51.47

36.07LINTA

Liberty Media Corp.

19.98

+0.15

+0.76%

+23.18%

20.95

15.01LLTC

Linear Technology C

32.48

+0.02

+0.06%

+8.16%

34.50

28.28LRCX

Lam Research Corp.

36.43

+0.49

+1.36%

-1.59%

45.48

31.17MAT

Mattel

35.99

+0.09

+0.25%

+29.65%

37.96

27.13MCHP

Microchip Technolog

30.62

-1.29

-4.04%

-16.41%

38.88

30.23MDLZ

Kraft Foods Inc.

26.02

-0.09

-0.34%

-30.35%

42.54

25.76MNST

Monster Beverage Co

45.26

+0.86

+1.94%

-1.76%

83.96

39.99MRVL

Marvell Technology

7.77

-0.06

-0.77%

-43.90%

16.86

7.32MSFT

Microsoft Corp.

28.83

+0.02

+0.07%

+11.06%

32.95

24.30MU

Micron Technology

5.62

-0.07

-1.23%

-10.65%

9.16

5.06MXIM

Maxim Integrated Pr

28.39

-0.29

-1.01%

+9.02%

30.00

23.55MYL

Mylan Inc.

25.87

+0.22

+0.86%

+20.55%

26.24

17.22NFLX

Netflix

77.90

+1.93

+2.54%

+12.43%

133.43

52.81NTAP

Netapp

27.34

+0.03

+0.11%

-24.62%

46.80

26.83NUAN

Nuance Communicatio

21.15

-0.27

-1.26%

-15.94%

31.15

19.33NVDA

Nvidia Corp.

12.19

-0.49

-3.86%

-12.05%

16.90

11.63NWSA

News Corp.

24.42

+0.06

+0.25%

+36.88%

25.50

15.93ORCL

Oracle Corp.

30.35

-0.07

-0.23%

+18.32%

33.29

24.91ORLY

O'Reilly Automotive

89.27

+0.34

+0.38%

+11.66%

107.13

73.90PAYX

Paychex

32.16

-0.06

-0.19%

+6.81%

34.70

27.11PCAR

Paccar Inc.

43.01

-0.20

-0.46%

+14.79%

48.22

35.21PCLN

Priceline.Com Inc.

625.87

-2.00

-0.32%

+33.82%

774.96

438.76PRGO

Perrigo Company

105.57

+0.39

+0.37%

+8.50%

120.78

88.54QCOM

Qualcomm Inc.

61.62

+0.95

+1.57%

+12.65%

68.87

51.60RIMM

Research In Motion

8.54

+0.34

+4.15%

-41.10%

19.95

6.22ROST

Ross Stores

55.22

-0.45

-0.81%

+16.18%

70.82

41.99SBUX

Starbucks Corp.

50.96

+0.10

+0.20%

+10.76%

62.00

40.75SHLD

Sears Holdings Corp

62.51

+0.67

+1.08%

+96.70%

85.90

28.89SIAL

Sigma-Aldrich Corp.

69.56

0

0%

+11.37%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.75

+0.08

+3.00%

+51.10%

2.97

1.61SNDK

Sandisk Corp.

41.22

+0.13

+0.32%

-16.24%

53.11

30.99SPLS

Staples

11.15

-0.14

-1.24%

-19.73%

16.93

10.57SRCL

Stericycle

92.41

+0.44

+0.48%

+18.60%

96.00

75.75STX

Seagate Technology.

29.06

-0.55

-1.86%

+77.20%

35.71

15.00SYMC

Symantec Corp.

17.97

+0.02

+0.11%

+14.82%

19.54

13.06TXN

Texas Instruments I

29.51

+0.37

+1.27%

+1.37%

34.24

26.06VIAB

Viacom Inc Cl B

49.16

-0.27

-0.55%

+8.26%

56.91

39.86VMED

Virgin Media Inc.

31.96

+0.20

+0.63%

+49.49%

34.51

20.51VOD

Vodafone Group Plc

26.56

-0.13

-0.49%

-5.24%

30.07

25.63VRSN

Verisign

41.48

-0.27

-0.65%

+16.13%

50.15

31.22VRTX

Vertex Pharmaceutic

45.01

+0.40

+0.90%

+35.53%

66.10

26.50WCRX

Warner Chilcott Plc

11.67

+0.21

+1.83%

-22.87%

23.28

11.21WFM

Whole Foods Market

91.57

+1.26

+1.40%

+31.60%

101.86

62.77WYNN

Wynn Resorts Limite

108.35

-0.90

-0.82%

-1.94%

138.28

90.11XLNX

Xilinx

33.59

-0.05

-0.15%

+4.77%

37.74

30.00XRAY

Dentsply Internatio

38.68

+0.68

+1.79%

+10.55%

41.38

32.55YHOO

Yahoo! Inc.

17.26

+0.02

+0.12%

+7.01%

17.56

14.35