回到頂端
|||
熱門: 新生兒 無薪假 收容所

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.05 00:00
2013年 1月 4日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3101.66

1.09

0.04%

3100.89

3108.44

3090.81NASDAQ 100 指數

2724.49

-7.77

-0.28%

2730.53

2732.16

2716.04------------------------------------------------------------------------------------------股票

收盤價

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.

527.00

-15.10

-2.79%

-0.97%

705.07

409.28ADBE

Adobe Systems Inco

38.13

+0.38

+1.01%

+1.19%

38.73

28.04ADI

Analog Devices

42.52

-0.77

-1.78%

+1.09%

44.01

34.25ADP

Automatic Data Pro

59.14

+0.52

+0.88%

+3.88%

59.96

50.89ADSK

Autodesk

36.36

-0.01

-0.03%

+2.86%

42.69

27.70AKAM

Akamai Technologie

40.43

-0.52

-1.27%

-1.17%

42.53

25.90ALTR

Altera Corp.

35.14

-0.05

-0.14%

+2.18%

41.63

29.59ALXN

Alexion Pharmaceut

97.62

-0.86

-0.87%

+4.14%

119.54

69.82AMAT

Applied Materials

11.81

0

0%

+3.23%

13.94

9.95AMGN

Amgen Inc.

88.98

+0.39

+0.44%

+3.23%

90.81

63.30AMZN

Amazon.Com

259.15

+0.67

+0.26%

+3.30%

264.11

172.00ATVI

Activision Blizzar

11.17

+0.16

+1.45%

+5.18%

13.01

10.45AVGO

Avago Technologies

32.50

-0.21

-0.64%

+2.69%

39.22

28.02BBBY

Bed Bath & Beyond

56.90

+0.28

+0.49%

+1.77%

75.84

54.33BIDU

Baidu

104.65

-0.33

-0.32%

+4.34%

154.15

85.96BIIB

Biogen Idec Inc

145.93

-1.93

-1.31%

-0.30%

157.18

112.71BMC

Bmc Software

40.93

+0.17

+0.42%

+3.31%

45.70

31.62BRCM

Broadcom Corp.

34.44

-0.19

-0.55%

+3.70%

39.66

28.60CA

CA Inc.

23.05

+0.40

+1.77%

+4.87%

28.00

20.00CELG

Celgene Corp.

82.09

+0.42

+0.51%

+4.61%

83.17

58.53CERN

Cerner Corp.

81.07

+0.86

+1.07%

+4.59%

88.32

59.35CHKP

Check Point Softwa

46.84

-0.34

-0.73%

-1.68%

65.00

40.60CHRW

C.H. Robinson Worl

63.04

+0.70

+1.12%

-0.28%

69.89

50.81CMCSA

Comcast Corp.

38.07

-0.02

-0.05%

+1.90%

38.58

24.38COST

Costco Wholesale C

102.16

-0.33

-0.32%

+3.47%

105.97

78.81CSCO

Cisco Systems

20.48

+0.03

+0.16%

+4.23%

21.30

14.96CTSH

Cognizant Technolo

75.18

-0.18

-0.24%

+1.76%

78.00

53.92CTRX

Catamaran Corp

50.07

+0.81

+1.64%

+6.31%

53.13

28.50CTXS

Citrix Systems

66.55

+0.68

+1.03%

+1.42%

87.99

56.57DELL

Dell Inc.

10.97

+0.03

+0.27%

+8.19%

18.36

8.69DISCA

Discovery Communic

66.08

+0.55

+0.84%

+4.10%

66.51

40.24DLTR

Dollar Tree

39.62

+0.14

+0.35%

-2.32%

56.81

37.12DTV

Directv

51.14

-0.48

-0.93%

+1.95%

55.17

41.92EBAY

Ebay Inc.

52.78

+0.33

+0.63%

+3.49%

53.70

29.55EQIX

Equinix

215.26

+3.15

+1.49%

+4.39%

216.41

99.00ESRX

Express Scripts

55.00

+0.30

+0.55%

+1.85%

66.06

45.93EXPD

Expeditors Interna

41.82

+0.79

+1.93%

+5.74%

47.48

34.20EXPE

Expedia

64.46

+1.63

+2.59%

+4.92%

64.69

28.02FAST

Fastenal Company

48.04

+0.06

+0.12%

+2.97%

55.05

37.61FB

Facebook Inc

28.76

+0.99

+3.56%

+8.04%

45.00

17.55FFIV

F5 Networks

97.53

+0.28

+0.29%

+0.39%

139.46

81.07FISV

Fiserv

80.70

+0.03

+0.04%

+2.11%

81.42

57.52FOSL

Fossil

97.12

+2.08

+2.19%

+4.32%

139.20

62.77GILD

Gilead Sciences

75.72

+0.77

+1.03%

+3.10%

77.12

41.70GOLD

Randgold Resources

95.83

-1.97

-2.01%

-3.41%

127.27

72.91GOOG

Google Inc.

737.97

+14.30

+1.98%

+4.32%

774.38

556.52GRMN

Garmin Ltd

42.09

0

0%

+3.29%

50.67

35.55HSIC

Henry Schein

82.37

-0.08

-0.10%

+2.42%

82.91

64.74INTC

Intel Corp.

21.16

-0.16

-0.75%

+2.62%

29.27

19.23INTU

Intuit Inc.

62.22

+0.48

+0.78%

+4.61%

62.86

51.88ISRG

Intuitive Surgical

500.28

-3.39

-0.67%

+2.02%

594.89

429.26KLAC

Kla-Tencor Corp.

48.98

-0.16

-0.33%

+2.55%

55.43

43.21LBTYA

Liberty Global

65.47

+0.17

+0.26%

+3.99%

65.73

41.33LIFE

Life Technologies

51.11

+0.39

+0.77%

+4.24%

51.97

39.73LINTA

Liberty Media Corp

20.51

+0.12

+0.59%

+4.22%

20.95

15.93LLTC

Linear Technology

35.71

-0.10

-0.28%

+4.11%

36.00

28.28LMCA

Liberty Media Corp

120.50

+0.66

+0.55%

+3.87%

121.74

77.77MAT

Mattel

36.45

-0.27

-0.74%

-0.46%

37.96

27.82MCHP

Microchip Technolo

33.21

-0.19

-0.57%

+1.90%

38.88

28.92MDLZ

Kraft Foods Inc.

26.74

+0.10

+0.38%

+5.07%

42.54

24.50MNST

Monster Beverage C

51.89

-0.32

-0.61%

-1.80%

83.96

39.99MSFT

Microsoft Corp.

26.74

-0.51

-1.87%

+0.11%

32.95

26.26MU

Micron Technology

6.96

+0.06

+0.87%

+9.78%

9.16

5.16MXIM

Maxim Integrated P

29.80

-0.56

-1.84%

+1.36%

30.83

23.55MYL

Mylan Inc.

28.20

+0.58

+2.10%

+2.73%

28.50

20.21NTAP

Netapp

34.08

-0.09

-0.26%

+1.58%

46.80

26.26NUAN

Nuance Communicati

22.94

+0.04

+0.17%

+2.78%

31.15

19.33NVDA

Nvidia Corp.

13.15

+0.42

+3.30%

+7.26%

16.90

11.15NWSA

News Corp.

26.50

+0.24

+0.91%

+3.88%

26.71

18.01ORCL

Oracle Corp.

34.61

+0.30

+0.87%

+3.87%

34.75

25.33ORLY

O'Reilly Automotiv

91.65

+1.44

+1.60%

+2.49%

107.13

75.61PAYX

Paychex

32.17

+0.27

+0.85%

+3.44%

34.70

29.12PCAR

Paccar Inc.

46.80

+0.47

+1.01%

+3.52%

48.22

35.21PCLN

Priceline.Com Inc.

648.41

-0.32

-0.05%

+4.52%

774.96

469.28PRGO

Perrigo Company

108.48

+0.46

+0.43%

+4.28%

120.78

90.18QCOM

Qualcomm Inc.

63.50

-0.95

-1.47%

+2.65%

68.87

53.09REGN

Regeneron Pharmace

181.07

+0.36

+0.20%

+5.85%

188.95

56.01ROST

Ross Stores

57.95

-0.83

-1.41%

+7.14%

70.82

47.05SBAC

SBA Communications

70.64

-0.82

-1.15%

-0.48%

72.77

42.53SBUX

Starbucks Corp.

55.69

+0.32

+0.58%

+3.84%

62.00

43.04SHLD

Sears Holdings Cor

42.19

-0.07

-0.17%

+2.01%

85.90

28.89SIAL

Sigma-Aldrich Corp

75.27

-0.04

-0.05%

+2.30%

75.99

61.68SIRI

Sirius Xm Radio In

3.10

+0.02

+0.65%

+7.27%

3.15

1.78SNDK

Sandisk Corp.

45.46

+0.78

+1.75%

+4.51%

53.08

30.99SPLS

Staples

11.76

+0.01

+0.09%

+3.16%

16.93

10.57SRCL

Stericycle

95.24

+0.21

+0.22%

+2.10%

96.00

75.75STX

Seagate Technology

31.45

+0.07

+0.22%

+3.39%

35.71

16.21SYMC

Symantec Corp.

19.62

+0.21

+1.08%

+4.25%

19.72

13.06TXN

Texas Instruments

31.82

-0.07

-0.21%

+3.02%

34.24

26.06VIAB

Viacom Inc Cl B

57.51

+1.06

+1.88%

+9.04%

57.61

44.85VMED

Virgin Media Inc.

37.37

-0.15

-0.40%

+1.69%

38.59

21.05VOD

Vodafone Group Plc

25.81

+0.49

+1.94%

+2.46%

30.07

24.95VRSK

Verisk Analytics

53.50

-0.09

-0.17%

+4.96%

53.98

38.44VRTX

Vertex Pharmaceuti

45.85

+0.70

+1.55%

+9.43%

66.10

32.04WDC

Western Digital Co

42.88

-0.14

-0.33%

+0.92%

45.94

28.31WFM

Whole Foods Market

91.22

-0.56

-0.61%

+0.07%

101.86

69.40WYNN

Wynn Resorts Limit

120.78

+1.44

+1.21%

+7.37%

138.28

90.11XLNX

Xilinx

36.50

-0.52

-1.40%

+1.78%

37.74

30.25XRAY

Dentsply Internati

40.76

+0.35

+0.87%

+2.90%

41.38

34.77YHOO

Yahoo! Inc.

19.86

+0.08

+0.40%

-0.20%

20.32

14.35

社群留言