回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.18 00:00
2013年 1月17日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3136.00

18.46

0.59%

3130.49

3144.05

3125.79NASDAQ 100 指數

2747.15

12.42

0.45%

2746.19

2756.68

2740.07------------------------------------------------------------------------------------------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.

502.68

-3.41

-0.67%

-5.54%

705.07

419.55ADBE

Adobe Systems Incor

37.73

-0.15

-0.40%

+0.13%

38.78

28.99ADI

Analog Devices

43.06

+0.98

+2.33%

+2.38%

44.01

34.25ADP

Automatic Data Proc

59.17

+0.34

+0.58%

+3.93%

60.00

50.89ADSK

Autodesk

37.33

+0.60

+1.63%

+5.60%

42.69

27.70AKAM

Akamai Technologies

39.75

+0.38

+0.97%

-2.84%

42.53

25.90ALTR

Altera Corp.

35.70

+0.54

+1.54%

+3.81%

41.63

29.59ALXN

Alexion Pharmaceuti

97.41

+0.02

+0.02%

+3.92%

119.54

73.04AMAT

Applied Materials

12.40

+0.47

+3.94%

+8.39%

13.94

9.95AMGN

Amgen Inc.

83.94

-0.38

-0.45%

-2.62%

90.81

65.37AMZN

Amazon.Com

270.48

+1.55

+0.58%

+7.82%

274.26

172.00ATVI

Activision Blizzard

11.42

0

0%

+7.53%

13.01

10.45AVGO

Avago Technologies

34.81

+0.25

+0.72%

+9.98%

39.22

29.70BBBY

Bed Bath & Beyond I

55.39

-0.52

-0.93%

-0.93%

75.84

54.33BIDU

Baidu

108.43

-1.50

-1.36%

+8.12%

154.15

85.96BIIB

Biogen Idec Inc

143.72

+0.90

+0.63%

-1.81%

157.18

114.53BMC

Bmc Software

42.76

+0.14

+0.33%

+7.93%

45.70

32.78BRCM

Broadcom Corp.

35.14

+0.14

+0.40%

+5.81%

39.66

28.60CA

CA Inc.

24.22

+0.13

+0.54%

+10.19%

28.00

21.31CELG

Celgene Corp.

98.19

-0.67

-0.68%

+25.13%

99.75

58.53CERN

Cerner Corp.

79.95

+0.89

+1.13%

+3.15%

88.32

59.35CHKP

Check Point Softwar

49.17

-0.01

-0.02%

+3.21%

65.00

40.60CHRW

C.H. Robinson World

64.88

+0.15

+0.23%

+2.63%

69.89

50.81CMCSA

Comcast Corp.

39.95

+0.77

+1.97%

+6.93%

40.04

25.31COST

Costco Wholesale Co

100.96

-0.57

-0.56%

+2.26%

105.97

80.59CSCO

Cisco Systems

20.95

-0.08

-0.38%

+6.62%

21.30

14.96CTSH

Cognizant Technolog

78.52

+0.50

+0.64%

+6.28%

78.94

53.92CTRX

Catamaran Corp

52.53

+1.26

+2.46%

+11.53%

53.16

29.86CTXS

Citrix Systems

68.61

-0.26

-0.38%

+4.56%

87.99

56.57DELL

Dell Inc.

12.82

+0.21

+1.67%

+26.43%

18.36

8.69DISCA

Discovery Communica

67.35

+0.42

+0.63%

+6.10%

68.44

42.71DLTR

Dollar Tree

38.98

+0.16

+0.41%

-3.90%

56.81

37.12DTV

Directv

53.03

+0.24

+0.45%

+5.72%

55.17

41.92EBAY

Ebay Inc.

54.17

+1.27

+2.40%

+6.22%

54.88

29.89EQIX

Equinix

218.50

+2.03

+0.94%

+5.97%

219.91

112.01ESRX

Express Scripts

55.34

+0.95

+1.75%

+2.48%

66.06

45.93EXPD

Expeditors Internat

43.03

+0.31

+0.73%

+8.80%

47.48

34.20EXPE

Expedia

62.86

+0.17

+0.27%

+2.31%

64.81

28.87FAST

Fastenal Company

46.91

-0.09

-0.19%

+0.56%

55.05

37.61FB

Facebook Inc

30.14

+0.29

+0.97%

+13.22%

45.00

17.55FFIV

F5 Networks

98.52

+1.20

+1.23%

+1.41%

139.46

81.07FISV

Fiserv

81.08

+0.61

+0.76%

+2.59%

83.43

61.08FOSL

Fossil

104.97

+0.13

+0.12%

+12.75%

139.20

62.77GILD

Gilead Sciences

77.53

+0.36

+0.47%

+5.55%

78.59

43.81GOLD

Randgold Resources

92.87

-0.65

-0.70%

-6.39%

127.27

72.91GOOG

Google Inc.

711.32

-3.87

-0.54%

+0.56%

774.38

556.52GRMN

Garmin Ltd

39.61

-0.22

-0.55%

-2.80%

50.67

35.55HSIC

Henry Schein

84.61

+0.65

+0.77%

+5.21%

85.06

67.51INTC

Intel Corp.

22.68

+0.57

+2.58%

+9.99%

29.27

19.23INTU

Intuit Inc.

63.64

+0.69

+1.10%

+6.99%

63.74

53.38ISRG

Intuitive Surgical

514.20

+15.70

+3.15%

+4.86%

594.89

429.26KLAC

Kla-Tencor Corp.

51.89

+3.39

+6.99%

+8.65%

55.43

43.21LBTYA

Liberty Global

68.52

+0.98

+1.45%

+8.83%

68.55

42.10LIFE

Life Technologies C

54.97

+1.33

+2.48%

+12.12%

55.10

39.73LINTA

Liberty Media Corp.

21.08

+0.12

+0.57%

+7.11%

21.32

15.93LLTC

Linear Technology C

36.38

+0.51

+1.42%

+6.06%

36.46

28.28MAT

Mattel

37.78

+0.46

+1.23%

+3.17%

37.96

27.99MCHP

Microchip Technolog

33.61

+0.25

+0.75%

+3.13%

38.88

28.92MDLZ

Kraft Foods Inc.

28.06

+0.24

+0.86%

+10.26%

42.54

24.50MNST

Monster Beverage Co

49.84

-0.71

-1.40%

-5.68%

83.96

39.99MSFT

Microsoft Corp.

27.25

+0.21

+0.78%

+2.02%

32.95

26.26MU

Micron Technology

7.81

+0.14

+1.83%

+23.19%

9.16

5.16MXIM

Maxim Integrated Pr

30.67

+0.43

+1.42%

+4.32%

30.91

23.55MYL

Mylan Inc.

28.04

-0.03

-0.11%

+2.15%

28.60

20.21NTAP

Netapp

34.47

+0.24

+0.70%

+2.74%

46.80

26.26NUAN

Nuance Communicatio

23.33

+0.18

+0.78%

+4.53%

31.15

19.33NVDA

Nvidia Corp.

12.25

+0.16

+1.32%

-0.08%

16.90

11.15NWSA

News Corp.

27.47

+0.48

+1.78%

+7.68%

27.57

18.32ORCL

Oracle Corp.

34.62

-0.02

-0.06%

+3.90%

35.00

25.33ORLY

O'Reilly Automotive

87.79

-0.38

-0.43%

-1.82%

107.13

75.61PAYX

Paychex

32.02

+0.07

+0.22%

+2.96%

34.70

29.12PCAR

Paccar Inc.

46.45

+0.71

+1.55%

+2.74%

48.22

35.21PCLN

Priceline.Com Inc.

669.89

+2.05

+0.31%

+7.98%

774.96

485.37PRGO

Perrigo Company

103.72

-0.97

-0.93%

-0.30%

120.78

90.18QCOM

Qualcomm Inc.

65.14

+0.35

+0.54%

+5.30%

68.87

53.09REGN

Regeneron Pharmaceu

169.59

-0.44

-0.26%

-0.87%

188.95

76.69ROST

Ross Stores

58.27

+0.70

+1.22%

+7.73%

70.82

50.07SBAC

SBA Communications

71.49

+0.71

+1.00%

+0.72%

72.77

44.28SBUX

Starbucks Corp.

54.50

+0.15

+0.28%

+1.62%

62.00

43.04SHLD

Sears Holdings Corp

45.61

+0.08

+0.18%

+10.28%

85.90

34.00SIAL

Sigma-Aldrich Corp.

76.71

+0.33

+0.43%

+4.25%

77.66

64.55SIRI

Sirius Xm Radio Inc

3.14

+0.02

+0.64%

+8.65%

3.19

1.78SNDK

Sandisk Corp.

48.39

+1.32

+2.80%

+11.24%

53.08

30.99SPLS

Staples

12.80

+0.22

+1.75%

+12.28%

16.93

10.57SRCL

Stericycle

94.15

+0.24

+0.26%

+0.93%

96.20

81.16STX

Seagate Technology.

35.02

+0.72

+2.10%

+15.12%

35.71

19.19SYMC

Symantec Corp.

20.85

+0.14

+0.68%

+10.79%

21.14

13.06TXN

Texas Instruments I

33.15

+0.64

+1.97%

+7.32%

34.24

26.06VIAB

Viacom Inc Cl B

57.59

+0.42

+0.73%

+9.20%

58.92

44.85VMED

Virgin Media Inc.

38.45

-0.25

-0.65%

+4.63%

38.81

21.25VOD

Vodafone Group Plc

25.71

+0.16

+0.63%

+2.06%

30.07

24.95VRSK

Verisk Analytics

53.84

-0.05

-0.09%

+5.63%

55.40

39.06VRTX

Vertex Pharmaceutic

46.79

+0.34

+0.73%

+11.67%

66.10

34.10WDC

Western Digital Cor

45.22

-0.09

-0.20%

+6.43%

45.94

28.31WFM

Whole Foods Market

90.24

+0.76

+0.85%

-1.01%

101.86

73.52WYNN

Wynn Resorts Limite

123.46

+0.50

+0.41%

+9.75%

138.28

90.11XLNX

Xilinx

36.44

+0.24

+0.66%

+1.62%

37.74

30.25XRAY

Dentsply Internatio

40.68

+0.86

+2.16%

+2.70%

41.38

35.04YHOO

Yahoo! Inc.

20.13

+0.06

+0.30%

+1.16%

20.32

14.35

社群留言