回到頂端
|||

蕃新聞

熱門: 世大運 柯P 霸凌

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.19 00:00
2013年 1月18日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3134.71

-1.30

-0.04%

3127.91

3134.73

3119.20NASDAQ 100 指數

2743.24

-3.91

-0.14%

2735.90

2743.54

2728.07------------------------------------------------------------------------------------------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.

500.00

-2.68

-0.53%

-6.05%

705.07

419.55ADBE

Adobe Systems Incor

37.98

+0.25

+0.66%

+0.80%

38.78

29.22ADI

Analog Devices

43.06

0

0%

+2.38%

44.01

34.25ADP

Automatic Data Proc

59.72

+0.55

+0.93%

+4.90%

60.00

50.89ADSK

Autodesk

37.50

+0.17

+0.46%

+6.08%

42.69

27.70AKAM

Akamai Technologies

39.96

+0.21

+0.53%

-2.32%

42.53

25.90ALTR

Altera Corp.

35.64

-0.06

-0.17%

+3.63%

41.63

29.59ALXN

Alexion Pharmaceuti

97.42

+0.01

+0.01%

+3.93%

119.54

73.04AMAT

Applied Materials

12.65

+0.25

+2.02%

+10.58%

13.94

9.95AMGN

Amgen Inc.

82.08

-1.86

-2.22%

-4.78%

90.81

65.37AMZN

Amazon.Com

272.12

+1.64

+0.61%

+8.47%

274.50

172.00ATVI

Activision Blizzard

11.36

-0.06

-0.53%

+6.97%

13.01

10.45AVGO

Avago Technologies

34.44

-0.37

-1.06%

+8.82%

39.22

29.70BBBY

Bed Bath & Beyond I

55.40

+0.01

+0.02%

-0.91%

75.84

54.33BIDU

Baidu

109.84

+1.41

+1.30%

+9.52%

154.15

85.96BIIB

Biogen Idec Inc

144.28

+0.56

+0.39%

-1.43%

157.18

114.53BMC

Bmc Software

43.81

+1.05

+2.46%

+10.58%

45.70

32.84BRCM

Broadcom Corp.

34.81

-0.33

-0.92%

+4.83%

39.66

28.60CA

CA Inc.

24.57

+0.35

+1.45%

+11.78%

28.00

21.48CELG

Celgene Corp.

100.03

+1.84

+1.87%

+27.48%

100.12

58.53CERN

Cerner Corp.

81.19

+1.24

+1.55%

+4.75%

88.32

59.35CHKP

Check Point Softwar

48.12

-1.05

-2.14%

+1.01%

65.00

40.60CHRW

C.H. Robinson World

65.51

+0.63

+0.97%

+3.62%

69.89

50.81CMCSA

Comcast Corp.

40.26

+0.31

+0.79%

+7.78%

40.28

25.31COST

Costco Wholesale Co

101.20

+0.24

+0.24%

+2.50%

105.97

80.59CSCO

Cisco Systems

21.01

+0.06

+0.31%

+6.95%

21.30

14.96CTSH

Cognizant Technolog

79.32

+0.80

+1.02%

+7.36%

79.54

53.92CTRX

Catamaran Corp

52.07

-0.46

-0.88%

+10.55%

53.16

29.86CTXS

Citrix Systems

67.65

-0.96

-1.40%

+3.09%

87.99

56.57DELL

Dell Inc.

12.84

+0.02

+0.16%

+26.63%

18.36

8.69DISCA

Discovery Communica

67.72

+0.37

+0.55%

+6.68%

68.44

42.71DLTR

Dollar Tree

38.52

-0.46

-1.18%

-5.03%

56.81

37.12DTV

Directv

53.36

+0.33

+0.62%

+6.38%

55.17

41.92EBAY

Ebay Inc.

54.21

+0.04

+0.07%

+6.29%

54.88

29.89EQIX

Equinix

219.96

+1.46

+0.67%

+6.67%

220.39

112.01ESRX

Express Scripts

55.15

-0.19

-0.34%

+2.13%

66.06

45.93EXPD

Expeditors Internat

42.87

-0.16

-0.37%

+8.39%

47.48

34.20EXPE

Expedia

62.24

-0.62

-0.99%

+1.30%

64.81

29.04FAST

Fastenal Company

48.60

+1.69

+3.60%

+4.18%

55.05

37.61FB

Facebook Inc

29.66

-0.48

-1.59%

+11.42%

45.00

17.55FFIV

F5 Networks

96.89

-1.63

-1.65%

-0.27%

139.46

81.07FISV

Fiserv

81.24

+0.16

+0.20%

+2.80%

83.43

61.22FOSL

Fossil

105.00

+0.03

+0.03%

+12.78%

139.20

62.77GILD

Gilead Sciences

78.28

+0.75

+0.97%

+6.58%

78.59

43.81GOLD

Randgold Resources

92.27

-0.60

-0.65%

-7.00%

127.27

72.91GOOG

Google Inc.

704.51

-6.81

-0.96%

-0.41%

774.38

556.52GRMN

Garmin Ltd

39.52

-0.09

-0.23%

-3.02%

50.67

35.55HSIC

Henry Schein

84.97

+0.36

+0.43%

+5.66%

85.06

67.51INTC

Intel Corp.

21.25

-1.43

-6.31%

+3.06%

29.27

19.23INTU

Intuit Inc.

63.68

+0.04

+0.06%

+7.06%

63.74

53.38ISRG

Intuitive Surgical

508.33

-5.87

-1.14%

+3.66%

594.89

429.26KLAC

Kla-Tencor Corp.

51.84

-0.05

-0.10%

+8.54%

55.43

43.21LBTYA

Liberty Global

69.43

+0.91

+1.33%

+10.28%

69.59

43.00LIFE

Life Technologies C

60.79

+5.82

+10.59%

+23.99%

62.00

39.73LINTA

Liberty Media Corp.

20.98

-0.10

-0.47%

+6.61%

21.32

15.93LLTC

Linear Technology C

36.48

+0.10

+0.27%

+6.36%

36.52

28.28MAT

Mattel

38.03

+0.25

+0.66%

+3.85%

38.03

28.04MCHP

Microchip Technolog

33.53

-0.08

-0.24%

+2.88%

38.88

28.92MDLZ

Kraft Foods Inc.

28.08

+0.02

+0.07%

+10.33%

42.54

24.50MNST

Monster Beverage Co

47.82

-2.02

-4.05%

-9.50%

83.96

39.99MSFT

Microsoft Corp.

27.25

0

0%

+2.02%

32.95

26.26MU

Micron Technology

7.89

+0.08

+0.96%

+24.37%

9.16

5.16MXIM

Maxim Integrated Pr

30.53

-0.14

-0.46%

+3.84%

30.91

23.55MYL

Mylan Inc.

28.00

-0.04

-0.14%

+2.00%

28.60

20.21NTAP

Netapp

34.36

-0.11

-0.32%

+2.41%

46.80

26.26NUAN

Nuance Communicatio

23.23

-0.10

-0.43%

+4.08%

31.15

19.33NVDA

Nvidia Corp.

12.17

-0.08

-0.65%

-0.73%

16.90

11.15NWSA

News Corp.

27.26

-0.21

-0.76%

+6.86%

27.57

18.32ORCL

Oracle Corp.

35.11

+0.49

+1.42%

+5.37%

35.13

25.33ORLY

O'Reilly Automotive

88.91

+1.12

+1.28%

-0.57%

107.13

75.61PAYX

Paychex

32.38

+0.36

+1.12%

+4.12%

34.70

29.12PCAR

Paccar Inc.

46.37

-0.08

-0.17%

+2.57%

48.22

35.21PCLN

Priceline.Com Inc.

672.72

+2.83

+0.42%

+8.44%

774.96

496.00PRGO

Perrigo Company

104.00

+0.28

+0.27%

-0.03%

120.78

90.18QCOM

Qualcomm Inc.

64.68

-0.46

-0.71%

+4.56%

68.87

53.09REGN

Regeneron Pharmaceu

167.97

-1.62

-0.96%

-1.81%

188.95

76.69ROST

Ross Stores

58.22

-0.05

-0.09%

+7.64%

70.82

50.07SBAC

SBA Communications

71.30

-0.19

-0.27%

+0.45%

72.77

44.39SBUX

Starbucks Corp.

54.81

+0.31

+0.57%

+2.20%

62.00

43.04SHLD

Sears Holdings Corp

46.66

+1.05

+2.30%

+12.81%

85.90

36.81SIAL

Sigma-Aldrich Corp.

76.93

+0.22

+0.29%

+4.55%

77.66

64.75SIRI

Sirius Xm Radio Inc

3.16

+0.02

+0.64%

+9.34%

3.19

1.78SNDK

Sandisk Corp.

48.46

+0.07

+0.14%

+11.40%

53.08

30.99SPLS

Staples

13.00

+0.20

+1.56%

+14.04%

16.93

10.57SRCL

Stericycle

95.00

+0.85

+0.90%

+1.84%

96.20

81.16STX

Seagate Technology.

35.38

+0.36

+1.03%

+16.31%

35.71

19.34SYMC

Symantec Corp.

20.68

-0.17

-0.82%

+9.88%

21.14

13.06TXN

Texas Instruments I

33.52

+0.37

+1.12%

+8.51%

34.24

26.06VIAB

Viacom Inc Cl B

57.88

+0.29

+0.50%

+9.75%

58.92

44.85VMED

Virgin Media Inc.

38.57

+0.12

+0.31%

+4.95%

38.81

21.25VOD

Vodafone Group Plc

25.86

+0.15

+0.58%

+2.66%

30.07

24.95VRSK

Verisk Analytics

54.58

+0.74

+1.37%

+7.08%

55.40

39.06VRTX

Vertex Pharmaceutic

46.31

-0.48

-1.03%

+10.53%

66.10

34.10WDC

Western Digital Cor

44.81

-0.41

-0.91%

+5.46%

45.94

28.31WFM

Whole Foods Market

90.54

+0.30

+0.33%

-0.68%

101.86

73.52WYNN

Wynn Resorts Limite

124.06

+0.60

+0.49%

+10.29%

138.28

90.11XLNX

Xilinx

37.17

+0.73

+2.00%

+3.65%

37.74

30.25XRAY

Dentsply Internatio

40.85

+0.17

+0.42%

+3.13%

41.38

35.04YHOO

Yahoo! Inc.

20.02

-0.11

-0.55%

+0.60%

20.32

14.35

社群留言