回到頂端
|||
熱門: 共機 台布斷交 跳蛙公車

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.09 00:00
2013年 1月 8日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3091.81

-7.01

-0.23%

3098.46

3103.39

3076.60NASDAQ 100 指數

2718.72

-5.50

-0.20%

2724.76

2730.16

2703.75------------------------------------------------------------------------------------------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.

525.31

+1.41

+0.27%

-1.29%

705.07

418.66ADBE

Adobe Systems Incor

38.14

+0.20

+0.53%

+1.22%

38.73

28.14ADI

Analog Devices

42.21

-0.44

-1.03%

+0.36%

44.01

34.25ADP

Automatic Data Proc

59.25

+0.34

+0.58%

+4.08%

59.96

50.89ADSK

Autodesk

36.30

+0.21

+0.58%

+2.69%

42.69

27.70AKAM

Akamai Technologies

40.14

-0.63

-1.55%

-1.88%

42.53

25.90ALTR

Altera Corp.

34.51

-0.76

-2.15%

+0.35%

41.63

29.59ALXN

Alexion Pharmaceuti

97.49

+0.18

+0.18%

+4.00%

119.54

72.00AMAT

Applied Materials

11.51

-0.16

-1.37%

+0.61%

13.94

9.95AMGN

Amgen Inc.

88.15

-0.38

-0.43%

+2.26%

90.81

63.30AMZN

Amazon.Com

266.38

-2.08

-0.77%

+6.18%

269.73

172.00ATVI

Activision Blizzard

10.99

-0.19

-1.70%

+3.48%

13.01

10.45AVGO

Avago Technologies

32.10

-0.22

-0.68%

+1.42%

39.22

28.02BBBY

Bed Bath & Beyond I

56.38

-0.04

-0.07%

+0.84%

75.84

54.33BIDU

Baidu

101.09

-1.20

-1.17%

+0.80%

154.15

85.96BIIB

Biogen Idec Inc

144.39

-2.03

-1.39%

-1.35%

157.18

114.32BMC

Bmc Software

40.92

+0.50

+1.24%

+3.28%

45.70

31.62BRCM

Broadcom Corp.

34.02

-0.39

-1.13%

+2.44%

39.66

28.60CA

CA Inc.

22.83

+0.01

+0.04%

+3.87%

28.00

20.19CELG

Celgene Corp.

91.41

+5.68

+6.63%

+16.49%

91.52

58.53CERN

Cerner Corp.

81.93

-1.09

-1.31%

+5.70%

88.32

59.35CHKP

Check Point Softwar

48.22

+1.02

+2.16%

+1.22%

65.00

40.60CHRW

C.H. Robinson World

63.21

+0.06

+0.10%

-0.02%

69.89

50.81CMCSA

Comcast Corp.

38.16

+0.26

+0.69%

+2.14%

38.58

24.58COST

Costco Wholesale Co

101.18

-0.19

-0.19%

+2.48%

105.97

78.81CSCO

Cisco Systems

20.31

+0.02

+0.10%

+3.36%

21.30

14.96CTSH

Cognizant Technolog

74.50

-1.01

-1.34%

+0.84%

78.00

53.92CTRX

Catamaran Corp

51.95

+0.18

+0.35%

+10.30%

53.13

29.11CTXS

Citrix Systems

68.46

+0.30

+0.44%

+4.33%

87.99

56.57DELL

Dell Inc.

10.77

-0.29

-2.62%

+6.21%

18.36

8.69DISCA

Discovery Communica

67.85

+1.93

+2.93%

+6.88%

67.87

40.74DLTR

Dollar Tree

39.01

-0.95

-2.38%

-3.82%

56.81

37.12DTV

Directv

50.46

-0.10

-0.20%

+0.60%

55.17

41.92EBAY

Ebay Inc.

52.68

-0.83

-1.55%

+3.29%

54.20

29.89EQIX

Equinix

215.21

-3.57

-1.63%

+4.37%

219.10

103.25ESRX

Express Scripts

53.98

-0.53

-0.97%

-0.04%

66.06

45.93EXPD

Expeditors Internat

41.08

-0.29

-0.70%

+3.87%

47.48

34.20EXPE

Expedia

64.75

+0.34

+0.53%

+5.39%

64.77

28.02FAST

Fastenal Company

47.56

-0.26

-0.54%

+1.95%

55.05

37.61FB

Facebook Inc

29.06

-0.36

-1.22%

+9.17%

45.00

17.55FFIV

F5 Networks

95.01

-1.23

-1.28%

-2.20%

139.46

81.07FISV

Fiserv

81.60

+0.39

+0.48%

+3.25%

81.84

58.26FOSL

Fossil

98.38

+2.53

+2.64%

+5.67%

139.20

62.77GILD

Gilead Sciences

77.40

+0.52

+0.68%

+5.38%

78.41

42.20GOLD

Randgold Resources

93.17

-0.93

-0.99%

-6.09%

127.27

72.91GOOG

Google Inc.

733.30

-1.45

-0.20%

+3.66%

774.38

556.52GRMN

Garmin Ltd

42.25

+0.17

+0.40%

+3.68%

50.67

35.55HSIC

Henry Schein

82.64

-0.44

-0.53%

+2.76%

83.54

65.39INTC

Intel Corp.

21.09

-0.16

-0.75%

+2.28%

29.27

19.23INTU

Intuit Inc.

61.62

-0.67

-1.08%

+3.60%

62.86

52.09ISRG

Intuitive Surgical

504.43

+2.43

+0.48%

+2.87%

594.89

429.26KLAC

Kla-Tencor Corp.

47.37

-1.26

-2.59%

-0.82%

55.43

43.21LBTYA

Liberty Global

65.46

+0.15

+0.23%

+3.97%

65.94

41.33LIFE

Life Technologies C

52.59

+0.90

+1.74%

+7.26%

52.72

39.73LINTA

Liberty Media Corp.

20.58

0

0%

+4.57%

20.95

15.93LLTC

Linear Technology C

35.70

-0.21

-0.58%

+4.08%

36.00

28.28LMCA

Liberty Media Corp

118.96

+0.42

+0.35%

+2.54%

121.74

79.22MAT

Mattel

35.70

-0.32

-0.89%

-2.51%

37.96

27.99MCHP

Microchip Technolog

32.58

-0.59

-1.78%

-0.03%

38.88

28.92MDLZ

Kraft Foods Inc.

26.68

+0.02

+0.08%

+4.83%

42.54

24.50MNST

Monster Beverage Co

50.73

+0.67

+1.34%

-3.99%

83.96

39.99MSFT

Microsoft Corp.

26.55

-0.14

-0.52%

-0.60%

32.95

26.26MU

Micron Technology

7.23

+0.05

+0.70%

+14.04%

9.16

5.16MXIM

Maxim Integrated Pr

29.59

-0.35

-1.17%

+0.65%

30.83

23.55MYL

Mylan Inc.

27.78

-0.13

-0.47%

+1.20%

28.50

20.21NTAP

Netapp

32.50

-0.74

-2.23%

-3.13%

46.80

26.26NUAN

Nuance Communicatio

23.35

+0.35

+1.52%

+4.61%

31.15

19.33NVDA

Nvidia Corp.

12.49

-0.28

-2.18%

+1.89%

16.90

11.15NWSA

News Corp.

26.13

-0.07

-0.27%

+2.43%

26.71

18.22ORCL

Oracle Corp.

34.44

+0.01

+0.03%

+3.36%

34.75

25.33ORLY

O'Reilly Automotive

89.20

-0.85

-0.94%

-0.25%

107.13

75.61PAYX

Paychex

31.95

-0.07

-0.22%

+2.73%

34.70

29.12PCAR

Paccar Inc.

45.89

-0.40

-0.86%

+1.50%

48.22

35.21PCLN

Priceline.Com Inc.

657.42

+0.04

+0.01%

+5.97%

774.96

469.28PRGO

Perrigo Company

108.86

-0.17

-0.16%

+4.64%

120.78

90.18QCOM

Qualcomm Inc.

63.91

-0.10

-0.16%

+3.31%

68.87

53.09REGN

Regeneron Pharmaceu

176.63

-5.90

-3.23%

+3.25%

188.95

61.74ROST

Ross Stores

56.82

-0.75

-1.30%

+5.05%

70.82

50.01SBAC

SBA Communications

69.62

-0.17

-0.24%

-1.92%

72.77

42.88SBUX

Starbucks Corp.

55.62

-0.10

-0.18%

+3.71%

62.00

43.04SHLD

Sears Holdings Corp

40.16

-2.76

-6.43%

-2.90%

85.90

29.00SIAL

Sigma-Aldrich Corp.

75.79

+0.27

+0.36%

+3.00%

75.99

61.68SIRI

Sirius Xm Radio Inc

3.14

+0.06

+1.95%

+8.65%

3.15

1.78SNDK

Sandisk Corp.

45.11

-0.18

-0.40%

+3.70%

53.08

30.99SPLS

Staples

11.79

-0.20

-1.67%

+3.42%

16.93

10.57SRCL

Stericycle

95.44

-0.38

-0.40%

+2.31%

96.20

76.50STX

Seagate Technology.

31.39

-0.09

-0.27%

+3.20%

35.71

17.83SYMC

Symantec Corp.

19.42

-0.23

-1.17%

+3.19%

19.75

13.06TXN

Texas Instruments I

31.55

-0.37

-1.15%

+2.15%

34.24

26.06VIAB

Viacom Inc Cl B

57.04

+0.75

+1.33%

+8.15%

57.61

44.85VMED

Virgin Media Inc.

37.59

+0.06

+0.16%

+2.29%

38.59

21.25VOD

Vodafone Group Plc

26.21

-0.33

-1.24%

+4.05%

30.07

24.95VRSK

Verisk Analytics

53.90

+0.64

+1.20%

+5.75%

53.98

38.88VRTX

Vertex Pharmaceutic

48.50

+1.21

+2.56%

+15.75%

66.10

33.14WDC

Western Digital Cor

41.98

-0.92

-2.14%

-1.20%

45.94

28.31WFM

Whole Foods Market

87.88

-0.53

-0.60%

-3.60%

101.86

71.26WYNN

Wynn Resorts Limite

121.09

-0.10

-0.09%

+7.64%

138.28

90.11XLNX

Xilinx

35.61

-0.74

-2.04%

-0.70%

37.74

30.25XRAY

Dentsply Internatio

40.43

-0.47

-1.15%

+2.07%

41.38

34.77YHOO

Yahoo! Inc.

19.66

+0.26

+1.34%

-1.21%

20.32

14.35

社群留言