■■■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
2836.94
-9.87
-0.35%
2847.84
2855.64
2826.75NASDAQ 100 指數
2524.36
-7.51
-0.30%
2534.24
2542.17
2514.86------------------------------------------------------------------------------------------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.
525.62
-11.26
-2.10%
+29.78%
705.07
363.32ADBE
Adobe Systems Incor
32.64
+0.40
+1.24%
+15.46%
34.78
25.72ADP
Automatic Data Proc
54.67
-0.09
-0.16%
+1.22%
59.96
47.60ADSK
Autodesk
30.50
+0.06
+0.20%
+0.56%
42.69
27.70AKAM
Akamai Technologies
36.23
+0.85
+2.40%
+12.24%
40.32
25.90ALTR
Altera Corp.
30.22
-0.55
-1.79%
-18.54%
41.63
29.59ALXN
Alexion Pharmaceuti
88.25
-1.19
-1.33%
+23.43%
119.54
62.02AMAT
Applied Materials
10.30
-0.06
-0.58%
-3.83%
13.94
9.97AMGN
Amgen Inc.
84.15
+0.13
+0.15%
+31.05%
89.95
54.59AMZN
Amazon.Com
220.60
-2.35
-1.05%
+27.44%
264.11
166.97APOL
Apollo Group
19.64
+0.47
+2.45%
-63.54%
58.29
18.46ATVI
Activision Blizzard
10.56
-0.13
-1.22%
-14.29%
13.01
10.45AVGO
Avago Technologies
32.25
-0.78
-2.36%
+11.75%
39.22
27.39BBBY
Bed Bath & Beyond I
57.00
-0.17
-0.30%
-1.67%
75.84
56.62BIDU
Baidu
93.83
+0.26
+0.28%
-19.44%
154.15
91.88BIIB
Biogen Idec Inc
137.93
+1.63
+1.20%
+25.33%
157.18
106.31BMC
Bmc Software
39.01
-0.25
-0.64%
+19.01%
45.70
31.62BRCM
Broadcom Corp.
30.29
-0.38
-1.24%
+3.17%
39.66
27.59CA
CA Inc.
21.98
-0.02
-0.09%
+8.70%
28.00
19.54CELG
Celgene Corp.
73.54
-1.21
-1.62%
+8.79%
81.24
58.53CERN
Cerner Corp.
76.16
+0.45
+0.59%
+24.34%
88.32
55.69CHKP
Check Point Softwar
44.04
-0.19
-0.43%
-16.18%
65.00
40.60CHRW
C.H. Robinson World
59.53
-0.34
-0.57%
-14.69%
71.76
50.81CMCSA
Comcast Corp.
35.14
-0.26
-0.73%
+48.21%
37.96
20.90COST
Costco Wholesale Co
95.70
+1.23
+1.30%
+14.86%
104.43
78.81CSCO
Cisco Systems
17.94
+0.28
+1.59%
-0.77%
21.30
14.96CTSH
Cognizant Technolog
65.01
+0.72
+1.12%
+1.09%
78.00
53.92CTXS
Citrix Systems
57.77
+0.43
+0.75%
-4.86%
87.99
56.57DELL
Dell Inc.
9.56
-0.02
-0.21%
-34.65%
18.36
9.11DLTR
Dollar Tree
39.70
+1.94
+5.14%
-4.46%
56.81
36.04DTV
Directv
49.02
+0.78
+1.62%
+14.64%
55.17
41.45EA
Electronic Arts Inc
13.05
+0.30
+2.35%
-36.65%
24.00
10.77EBAY
Ebay Inc.
46.52
+0.05
+0.11%
+53.38%
50.94
28.15ESRX
Express Scripts
50.76
+0.71
+1.42%
+13.58%
66.06
41.45EXPD
Expeditors Internat
36.22
-0.15
-0.41%
-11.57%
47.48
34.20EXPE
Expedia
55.88
+0.41
+0.74%
+92.56%
61.38
25.68FAST
Fastenal Company
40.95
+0.75
+1.87%
-6.10%
55.05
37.61FFIV
F5 Networks
87.71
+0.21
+0.24%
-17.35%
139.46
81.07FISV
Fiserv
72.59
+0.01
+0.01%
+23.58%
76.25
53.91FLEX
Flextronics Interna
5.55
-0.05
-0.89%
-1.94%
7.49
5.45FOSL
Fossil
81.99
+2.02
+2.53%
+3.31%
139.20
62.77GILD
Gilead Sciences
72.89
+0.60
+0.83%
+78.08%
75.48
34.45GMCR
Green Mountain Coff
23.45
-0.49
-2.05%
-47.71%
71.15
17.11GOLD
Randgold Resources
101.93
+0.99
+0.98%
-0.17%
127.27
72.91GOOG
Google Inc.
647.26
-5.29
-0.81%
+0.21%
774.38
556.52GRMN
Garmin Ltd
37.15
+1.03
+2.85%
-6.68%
50.67
34.41HSIC
Henry Schein
78.31
+0.66
+0.85%
+21.54%
80.75
59.78INFY
Infosys Limited
41.86
+0.15
+0.36%
-18.53%
60.86
37.93INTC
Intel Corp.
20.03
+0.07
+0.35%
-17.40%
29.27
19.95INTU
Intuit Inc.
58.77
+0.30
+0.51%
+11.75%
62.33
48.91ISRG
Intuitive Surgical
524.29
-2.17
-0.41%
+13.24%
594.89
410.37KLAC
Kla-Tencor Corp.
43.97
-1.16
-2.57%
-8.87%
55.43
42.08LIFE
Life Technologies C
46.51
+0.09
+0.19%
+19.53%
51.47
36.07LINTA
Liberty Media Corp.
18.92
-0.16
-0.84%
+16.65%
20.95
15.01LLTC
Linear Technology C
31.47
-0.36
-1.13%
+4.80%
34.50
28.28LRCX
Lam Research Corp.
34.62
-0.79
-2.23%
-6.48%
45.48
31.17MAT
Mattel
35.12
+0.02
+0.06%
+26.51%
37.96
27.13MCHP
Microchip Technolog
29.61
-0.30
-1.00%
-19.16%
38.88
29.52MDLZ
Kraft Foods Inc.
25.11
-0.04
-0.16%
-32.79%
42.54
24.50MNST
Monster Beverage Co
44.81
+0.07
+0.16%
-2.73%
83.96
39.99MRVL
Marvell Technology
7.41
+0.05
+0.68%
-46.50%
16.86
7.32MSFT
Microsoft Corp.
26.66
-0.18
-0.67%
+2.70%
32.95
24.30MU
Micron Technology
5.47
-0.08
-1.44%
-13.04%
9.16
5.16MXIM
Maxim Integrated Pr
27.42
-0.46
-1.65%
+5.30%
30.00
23.55MYL
Mylan Inc.
25.50
-0.10
-0.39%
+18.83%
26.55
17.22NFLX
Netflix
81.48
+1.70
+2.13%
+17.59%
133.43
52.81NTAP
Netapp
30.20
+3.08
+11.36%
-16.74%
46.80
26.26NUAN
Nuance Communicatio
20.34
+0.18
+0.89%
-19.16%
31.15
19.33NVDA
Nvidia Corp.
11.59
+0.05
+0.43%
-16.38%
16.90
11.51NWSA
News Corp.
23.12
-0.41
-1.74%
+29.60%
25.50
15.93ORCL
Oracle Corp.
29.95
+0.37
+1.25%
+16.76%
33.29
24.91ORLY
O'Reilly Automotive
89.77
+1.26
+1.42%
+12.28%
107.13
73.90PAYX
Paychex
31.57
+0.02
+0.06%
+4.85%
34.70
27.11PCAR
Paccar Inc.
41.78
+0.21
+0.51%
+11.50%
48.22
35.21PCLN
Priceline.Com Inc.
617.52
+1.12
+0.18%
+32.03%
774.96
438.76PRGO
Perrigo Company
100.56
-0.28
-0.28%
+3.35%
120.78
88.54QCOM
Qualcomm Inc.
61.28
-0.45
-0.73%
+12.03%
68.87
51.60RIMM
Research In Motion
8.79
+0.30
+3.53%
-39.38%
19.95
6.22ROST
Ross Stores
54.44
-0.69
-1.25%
+14.54%
70.82
41.99SBUX
Starbucks Corp.
48.43
-0.41
-0.84%
+5.26%
62.00
40.75SHLD
Sears Holdings Corp
58.48
+0.06
+0.10%
+84.02%
85.90
28.89SIAL
Sigma-Aldrich Corp.
69.34
+0.55
+0.80%
+11.02%
74.94
58.60SIRI
Sirius Xm Radio Inc
2.65
-0.05
-1.85%
+45.60%
2.97
1.65SNDK
Sandisk Corp.
39.28
-0.54
-1.36%
-20.18%
53.11
30.99SPLS
Staples
11.92
+0.37
+3.20%
-14.18%
16.93
10.57SRCL
Stericycle
90.37
-0.12
-0.13%
+15.98%
96.00
75.75STX
Seagate Technology.
26.87
+0.09
+0.34%
+63.84%
35.71
15.00SYMC
Symantec Corp.
17.56
+0.04
+0.23%
+12.20%
19.54
13.06TXN
Texas Instruments I
28.79
+0.03
+0.10%
-1.10%
34.24
26.06VIAB
Viacom Inc Cl B
49.23
+1.24
+2.58%
+8.41%
56.91
41.58VMED
Virgin Media Inc.
31.90
-0.04
-0.13%
+49.20%
34.51
20.51VOD
Vodafone Group Plc
25.19
-0.37
-1.45%
-10.13%
30.07
25.17VRSN
Verisign
41.61
-0.32
-0.76%
+16.49%
50.15
31.22VRTX
Vertex Pharmaceutic
40.66
-1.50
-3.56%
+22.43%
66.10
26.50WCRX
Warner Chilcott Plc
11.80
+0.07
+0.60%
-22.01%
23.28
11.21WFM
Whole Foods Market
88.62
+0.53
+0.60%
+27.36%
101.86
62.77WYNN
Wynn Resorts Limite
104.55
-0.01
-0.01%
-5.38%
138.28
90.11XLNX
Xilinx
32.89
-0.79
-2.35%
+2.59%
37.74
30.00XRAY
Dentsply Internatio
38.32
+0.35
+0.92%
+9.52%
41.38
32.55YHOO
Yahoo! Inc.
17.89
+0.06
+0.34%
+10.91%
18.16
14.35
