回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.17 00:00
2013年 1月16日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3117.54

6.77

0.22%

3110.72

3124.65

3106.79NASDAQ 100 指數

2734.73

11.74

0.43%

2725.63

2742.33

2721.62------------------------------------------------------------------------------------------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.

506.09

+20.17

+4.15%

-4.90%

705.07

419.55ADBE

Adobe Systems Incorp

37.88

-0.27

-0.71%

+0.53%

38.78

28.99ADI

Analog Devices

42.08

+0.06

+0.14%

+0.05%

44.01

34.25ADP

Automatic Data Proce

58.83

-0.31

-0.52%

+3.34%

60.00

50.89ADSK

Autodesk

36.73

+0.02

+0.05%

+3.90%

42.69

27.70AKAM

Akamai Technologies

39.37

-0.29

-0.73%

-3.76%

42.53

25.90ALTR

Altera Corp.

35.16

+0.82

+2.39%

+2.24%

41.63

29.59ALXN

Alexion Pharmaceutic

97.39

-0.83

-0.85%

+3.89%

119.54

73.04AMAT

Applied Materials

11.93

+0.16

+1.36%

+4.28%

13.94

9.95AMGN

Amgen Inc.

84.32

-0.76

-0.89%

-2.18%

90.81

65.37AMZN

Amazon.Com

268.93

-2.97

-1.09%

+7.20%

274.26

172.00ATVI

Activision Blizzard

11.42

-0.15

-1.30%

+7.53%

13.01

10.45AVGO

Avago Technologies

34.56

+0.69

+2.04%

+9.19%

39.22

29.70BBBY

Bed Bath & Beyond In

55.91

+0.11

+0.20%

0%

75.84

54.33BIDU

Baidu

109.93

-1.73

-1.55%

+9.61%

154.15

85.96BIIB

Biogen Idec Inc

142.82

-0.19

-0.13%

-2.43%

157.18

114.53BMC

Bmc Software

42.62

-0.03

-0.07%

+7.57%

45.70

32.78BRCM

Broadcom Corp.

35.00

+0.81

+2.37%

+5.39%

39.66

28.60CA

CA Inc.

24.09

+0.47

+1.99%

+9.60%

28.00

21.31CELG

Celgene Corp.

98.86

-0.53

-0.53%

+25.98%

99.51

58.53CERN

Cerner Corp.

79.06

-1.64

-2.03%

+2.00%

88.32

59.35CHKP

Check Point Software

49.18

+0.89

+1.84%

+3.23%

65.00

40.60CHRW

C.H. Robinson Worldw

64.73

-0.62

-0.95%

+2.39%

69.89

50.81CMCSA

Comcast Corp.

39.18

-0.02

-0.05%

+4.87%

39.29

25.31COST

Costco Wholesale Cor

101.53

+0.38

+0.38%

+2.84%

105.97

80.59CSCO

Cisco Systems

21.03

+0.05

+0.24%

+7.02%

21.30

14.96CTSH

Cognizant Technology

78.02

-0.14

-0.18%

+5.60%

78.94

53.92CTRX

Catamaran Corp

51.27

-0.82

-1.57%

+8.85%

53.16

29.86CTXS

Citrix Systems

68.87

-0.85

-1.22%

+4.95%

87.99

56.57DELL

Dell Inc.

12.61

-0.56

-4.25%

+24.36%

18.36

8.69DISCA

Discovery Communicat

66.93

-0.16

-0.24%

+5.43%

68.44

42.71DLTR

Dollar Tree

38.82

+0.22

+0.57%

-4.29%

56.81

37.12DTV

Directv

52.79

+0.04

+0.08%

+5.24%

55.17

41.92EBAY

Ebay Inc.

52.90

+0.39

+0.74%

+3.73%

54.20

29.89EQIX

Equinix

216.47

-0.32

-0.15%

+4.98%

219.91

112.01ESRX

Express Scripts

54.39

+0.29

+0.54%

+0.72%

66.06

45.93EXPD

Expeditors Internati

42.72

-0.02

-0.05%

+8.02%

47.48

34.20EXPE

Expedia

62.69

-0.83

-1.31%

+2.03%

64.81

28.87FAST

Fastenal Company

47.00

-0.04

-0.09%

+0.75%

55.05

37.61FB

Facebook Inc

29.85

-0.25

-0.83%

+12.13%

45.00

17.55FFIV

F5 Networks

97.32

-0.12

-0.12%

+0.17%

139.46

81.07FISV

Fiserv

80.47

0

0%

+1.82%

83.43

61.08FOSL

Fossil

104.84

+1.22

+1.18%

+12.61%

139.20

62.77GILD

Gilead Sciences

77.17

-0.19

-0.25%

+5.06%

78.59

43.81GOLD

Randgold Resources L

93.52

-0.63

-0.67%

-5.74%

127.27

72.91GOOG

Google Inc.

715.19

-9.74

-1.34%

+1.10%

774.38

556.52GRMN

Garmin Ltd

39.83

-0.20

-0.50%

-2.26%

50.67

35.55HSIC

Henry Schein

83.96

-0.06

-0.07%

+4.40%

84.15

67.51INTC

Intel Corp.

22.11

+0.23

+1.05%

+7.23%

29.27

19.23INTU

Intuit Inc.

62.95

0

0%

+5.83%

63.39

53.38ISRG

Intuitive Surgical

498.50

-5.09

-1.01%

+1.66%

594.89

429.26KLAC

Kla-Tencor Corp.

48.50

+0.11

+0.23%

+1.55%

55.43

43.21LBTYA

Liberty Global

67.54

+0.73

+1.09%

+7.27%

67.68

42.10LIFE

Life Technologies Co

53.64

-0.52

-0.96%

+9.40%

54.46

39.73LINTA

Liberty Media Corp.

20.96

-0.07

-0.33%

+6.50%

21.23

15.93LLTC

Linear Technology Co

35.87

+0.32

+0.90%

+4.58%

36.41

28.28MAT

Mattel

37.32

+0.29

+0.78%

+1.91%

37.96

27.99MCHP

Microchip Technology

33.36

+0.34

+1.03%

+2.36%

38.88

28.92MDLZ

Kraft Foods Inc.

27.82

+0.11

+0.40%

+9.31%

42.54

24.50MNST

Monster Beverage Cor

50.55

-0.50

-0.98%

-4.33%

83.96

39.99MSFT

Microsoft Corp.

27.04

-0.17

-0.62%

+1.24%

32.95

26.26MU

Micron Technology

7.67

+0.07

+0.92%

+20.98%

9.16

5.16MXIM

Maxim Integrated Pro

30.24

+0.91

+3.10%

+2.86%

30.83

23.55MYL

Mylan Inc.

28.07

+0.09

+0.32%

+2.26%

28.60

20.21NTAP

Netapp

34.23

+0.75

+2.24%

+2.03%

46.80

26.26NUAN

Nuance Communication

23.15

-0.23

-0.98%

+3.72%

31.15

19.33NVDA

Nvidia Corp.

12.09

+0.11

+0.92%

-1.39%

16.90

11.15NWSA

News Corp.

26.99

-0.05

-0.18%

+5.80%

27.13

18.32ORCL

Oracle Corp.

34.64

-0.06

-0.17%

+3.96%

35.00

25.33ORLY

O'Reilly Automotive

88.17

-1.55

-1.73%

-1.40%

107.13

75.61PAYX

Paychex

31.95

-0.13

-0.41%

+2.73%

34.70

29.12PCAR

Paccar Inc.

45.74

-0.36

-0.78%

+1.17%

48.22

35.21PCLN

Priceline.Com Inc.

667.84

+4.49

+0.68%

+7.65%

774.96

485.37PRGO

Perrigo Company

104.69

-0.41

-0.39%

+0.63%

120.78

90.18QCOM

Qualcomm Inc.

64.79

+0.35

+0.54%

+4.74%

68.87

53.09REGN

Regeneron Pharmaceut

170.03

-4.81

-2.75%

-0.61%

188.95

76.69ROST

Ross Stores

57.57

-0.43

-0.74%

+6.43%

70.82

50.07SBAC

SBA Communications C

70.78

+0.69

+0.98%

-0.28%

72.77

44.28SBUX

Starbucks Corp.

54.35

-0.13

-0.24%

+1.34%

62.00

43.04SHLD

Sears Holdings Corp.

45.53

+1.31

+2.96%

+10.08%

85.90

34.00SIAL

Sigma-Aldrich Corp.

76.38

-0.01

-0.01%

+3.81%

77.66

64.55SIRI

Sirius Xm Radio Inc.

3.12

-0.02

-0.64%

+7.96%

3.19

1.78SNDK

Sandisk Corp.

47.07

+0.04

+0.09%

+8.21%

53.08

30.99SPLS

Staples

12.58

+0.22

+1.78%

+10.35%

16.93

10.57SRCL

Stericycle

93.91

-0.29

-0.31%

+0.68%

96.20

81.16STX

Seagate Technology.

34.30

-0.16

-0.46%

+12.75%

35.71

19.19SYMC

Symantec Corp.

20.71

-0.14

-0.67%

+10.04%

20.90

13.06TXN

Texas Instruments In

32.51

+0.23

+0.71%

+5.24%

34.24

26.06VIAB

Viacom Inc Cl B

57.17

-0.65

-1.12%

+8.40%

58.92

44.85VMED

Virgin Media Inc.

38.70

+0.83

+2.19%

+5.31%

38.81

21.25VOD

Vodafone Group Plc

25.55

-0.63

-2.39%

+1.41%

30.07

24.95VRSK

Verisk Analytics

53.89

-1.14

-2.07%

+5.73%

55.40

39.06VRTX

Vertex Pharmaceutica

46.45

-0.63

-1.34%

+10.86%

66.10

34.10WDC

Western Digital Corp

45.31

+0.47

+1.05%

+6.64%

45.94

28.31WFM

Whole Foods Market

89.48

+0.18

+0.20%

-1.84%

101.86

73.52WYNN

Wynn Resorts Limited

122.96

-0.84

-0.68%

+9.31%

138.28

90.11XLNX

Xilinx

36.20

+0.48

+1.34%

+0.95%

37.74

30.25XRAY

Dentsply Internation

39.82

+0.23

+0.58%

+0.53%

41.38

35.04YHOO

Yahoo! Inc.

20.07

+0.55

+2.82%

+0.85%

20.32

14.35

社群留言