回到頂端
|||

蕃新聞

熱門: 呂秋遠 妙禪 羅致政

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.16 00:00
2013年 1月15日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3110.78

-6.73

-0.22%

3101.06

3112.29

3093.32NASDAQ 100 指數

2722.98

-12.72

-0.46%

2721.29

2726.27

2710.80------------------------------------------------------------------------------------------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.

485.92

-15.83

-3.15%

-8.69%

705.07

418.66ADBE

Adobe Systems Incor

38.15

-0.01

-0.03%

+1.25%

38.78

28.45ADI

Analog Devices

42.02

-0.22

-0.52%

-0.10%

44.01

34.25ADP

Automatic Data Proc

59.14

-0.27

-0.45%

+3.88%

60.00

50.89ADSK

Autodesk

36.71

-0.12

-0.33%

+3.85%

42.69

27.70AKAM

Akamai Technologies

39.66

-0.33

-0.83%

-3.06%

42.53

25.90ALTR

Altera Corp.

34.34

-0.34

-0.98%

-0.15%

41.63

29.59ALXN

Alexion Pharmaceuti

98.22

-1.13

-1.14%

+4.78%

119.54

73.04AMAT

Applied Materials

11.77

+0.02

+0.17%

+2.88%

13.94

9.95AMGN

Amgen Inc.

85.08

-1.84

-2.12%

-1.30%

90.81

65.37AMZN

Amazon.Com

271.90

-0.83

-0.30%

+8.38%

274.26

172.00ATVI

Activision Blizzard

11.57

+0.07

+0.61%

+8.95%

13.01

10.45AVGO

Avago Technologies

33.87

-0.70

-2.02%

+7.01%

39.22

29.70BBBY

Bed Bath & Beyond I

55.80

+0.07

+0.13%

-0.20%

75.84

54.33BIDU

Baidu

111.66

-0.98

-0.87%

+11.34%

154.15

85.96BIIB

Biogen Idec Inc

143.01

-0.87

-0.60%

-2.30%

157.18

114.53BMC

Bmc Software

42.65

+0.01

+0.02%

+7.65%

45.70

32.01BRCM

Broadcom Corp.

34.19

-0.43

-1.24%

+2.95%

39.66

28.60CA

CA Inc.

23.62

+0.06

+0.25%

+7.46%

28.00

21.31CELG

Celgene Corp.

99.39

+1.72

+1.76%

+26.66%

99.51

58.53CERN

Cerner Corp.

80.70

-1.46

-1.78%

+4.12%

88.32

59.35CHKP

Check Point Softwar

48.29

+0.14

+0.29%

+1.36%

65.00

40.60CHRW

C.H. Robinson World

65.35

+0.55

+0.85%

+3.37%

69.89

50.81CMCSA

Comcast Corp.

39.20

+0.28

+0.72%

+4.93%

39.22

25.15COST

Costco Wholesale Co

101.15

+0.78

+0.78%

+2.45%

105.97

79.29CSCO

Cisco Systems

20.98

+0.01

+0.05%

+6.77%

21.30

14.96CTSH

Cognizant Technolog

78.16

-0.29

-0.37%

+5.79%

78.94

53.92CTRX

Catamaran Corp

52.09

-0.05

-0.10%

+10.59%

53.16

29.86CTXS

Citrix Systems

69.72

-0.99

-1.40%

+6.25%

87.99

56.57DELL

Dell Inc.

13.17

+0.88

+7.16%

+29.88%

18.36

8.69DISCA

Discovery Communica

67.09

-0.71

-1.05%

+5.69%

68.44

42.71DLTR

Dollar Tree

38.60

+0.56

+1.47%

-4.83%

56.81

37.12DTV

Directv

52.75

-0.60

-1.12%

+5.16%

55.17

41.92EBAY

Ebay Inc.

52.51

-0.67

-1.27%

+2.95%

54.20

29.89EQIX

Equinix

216.79

+0.75

+0.35%

+5.14%

219.91

111.16ESRX

Express Scripts

54.10

-0.59

-1.08%

+0.19%

66.06

45.93EXPD

Expeditors Internat

42.74

+0.04

+0.09%

+8.07%

47.48

34.20EXPE

Expedia

63.52

+0.64

+1.02%

+3.39%

64.81

28.02FAST

Fastenal Company

47.04

+0.57

+1.23%

+0.84%

55.05

37.61FB

Facebook Inc

30.10

-0.85

-2.75%

+13.07%

45.00

17.55FFIV

F5 Networks

97.44

+0.25

+0.26%

+0.30%

139.46

81.07FISV

Fiserv

80.47

-2.43

-2.93%

+1.82%

83.43

60.33FOSL

Fossil

103.62

+2.15

+2.12%

+11.30%

139.20

62.77GILD

Gilead Sciences

77.36

-0.41

-0.53%

+5.32%

78.59

43.81GOLD

Randgold Resources

94.15

+0.22

+0.23%

-5.10%

127.27

72.91GOOG

Google Inc.

724.93

+1.68

+0.23%

+2.48%

774.38

556.52GRMN

Garmin Ltd

40.03

+0.12

+0.30%

-1.77%

50.67

35.55HSIC

Henry Schein

84.02

-0.03

-0.04%

+4.48%

84.09

67.11INTC

Intel Corp.

21.88

-0.12

-0.55%

+6.11%

29.27

19.23INTU

Intuit Inc.

62.95

+0.27

+0.43%

+5.83%

63.27

53.38ISRG

Intuitive Surgical

503.59

-9.13

-1.78%

+2.70%

594.89

429.26KLAC

Kla-Tencor Corp.

48.39

-0.53

-1.08%

+1.32%

55.43

43.21LBTYA

Liberty Global

66.81

+0.04

+0.06%

+6.11%

67.66

42.02LIFE

Life Technologies C

54.16

+0.27

+0.50%

+10.46%

54.46

39.73LINTA

Liberty Media Corp.

21.03

-0.02

-0.10%

+6.86%

21.23

15.93LLTC

Linear Technology C

35.55

-0.24

-0.67%

+3.64%

36.41

28.28MAT

Mattel

37.03

+0.21

+0.57%

+1.12%

37.96

27.99MCHP

Microchip Technolog

33.02

-0.09

-0.27%

+1.32%

38.88

28.92MDLZ

Kraft Foods Inc.

27.71

+0.23

+0.84%

+8.88%

42.54

24.50MNST

Monster Beverage Co

51.05

+0.28

+0.55%

-3.39%

83.96

39.99MSFT

Microsoft Corp.

27.21

+0.32

+1.19%

+1.87%

32.95

26.26MU

Micron Technology

7.60

0

0%

+19.87%

9.16

5.16MXIM

Maxim Integrated Pr

29.33

+0.18

+0.62%

-0.24%

30.83

23.55MYL

Mylan Inc.

27.98

+0.44

+1.60%

+1.93%

28.60

20.21NTAP

Netapp

33.48

+0.24

+0.72%

-0.21%

46.80

26.26NUAN

Nuance Communicatio

23.38

+0.20

+0.86%

+4.75%

31.15

19.33NVDA

Nvidia Corp.

11.98

-0.22

-1.80%

-2.28%

16.90

11.15NWSA

News Corp.

27.04

+0.24

+0.90%

+6.00%

27.06

18.32ORCL

Oracle Corp.

34.70

-0.26

-0.74%

+4.14%

35.00

25.33ORLY

O'Reilly Automotive

89.72

+1.17

+1.32%

+0.34%

107.13

75.61PAYX

Paychex

32.08

-0.19

-0.59%

+3.15%

34.70

29.12PCAR

Paccar Inc.

46.10

-0.09

-0.19%

+1.97%

48.22

35.21PCLN

Priceline.Com Inc.

663.35

+0.43

+0.06%

+6.92%

774.96

469.28PRGO

Perrigo Company

105.10

+0.63

+0.60%

+1.03%

120.78

90.18QCOM

Qualcomm Inc.

64.44

+0.20

+0.31%

+4.17%

68.87

53.09REGN

Regeneron Pharmaceu

174.84

-4.56

-2.54%

+2.20%

188.95

76.69ROST

Ross Stores

58.00

+1.75

+3.11%

+7.23%

70.82

50.07SBAC

SBA Communications

70.09

-0.44

-0.62%

-1.25%

72.77

44.15SBUX

Starbucks Corp.

54.48

-0.19

-0.35%

+1.58%

62.00

43.04SHLD

Sears Holdings Corp

44.22

-0.38

-0.85%

+6.91%

85.90

33.31SIAL

Sigma-Aldrich Corp.

76.39

-0.08

-0.10%

+3.82%

77.66

63.75SIRI

Sirius Xm Radio Inc

3.14

-0.01

-0.32%

+8.65%

3.19

1.78SNDK

Sandisk Corp.

47.03

+0.08

+0.17%

+8.11%

53.08

30.99SPLS

Staples

12.36

+0.20

+1.64%

+8.42%

16.93

10.57SRCL

Stericycle

94.20

-0.26

-0.28%

+0.99%

96.20

81.16STX

Seagate Technology.

34.46

+0.49

+1.44%

+13.28%

35.71

19.10SYMC

Symantec Corp.

20.85

+0.94

+4.72%

+10.79%

20.89

13.06TXN

Texas Instruments I

32.28

-0.06

-0.19%

+4.50%

34.24

26.06VIAB

Viacom Inc Cl B

57.82

+0.06

+0.10%

+9.63%

58.92

44.85VMED

Virgin Media Inc.

37.87

+0.28

+0.74%

+3.05%

38.59

21.25VOD

Vodafone Group Plc

26.17

-0.10

-0.38%

+3.89%

30.07

24.95VRSK

Verisk Analytics

55.03

+0.61

+1.12%

+7.97%

55.40

39.06VRTX

Vertex Pharmaceutic

47.08

-0.26

-0.55%

+12.36%

66.10

34.10WDC

Western Digital Cor

44.84

+0.14

+0.31%

+5.53%

45.94

28.31WFM

Whole Foods Market

89.30

+0.14

+0.16%

-2.04%

101.86

71.52WYNN

Wynn Resorts Limite

123.80

+1.00

+0.81%

+10.05%

138.28

90.11XLNX

Xilinx

35.72

-0.12

-0.33%

-0.39%

37.74

30.25XRAY

Dentsply Internatio

39.59

-0.22

-0.55%

-0.05%

41.38

35.04YHOO

Yahoo! Inc.

19.52

+0.09

+0.46%

-1.91%

20.32

14.35

社群留言