回到頂端
|||
熱門: ATM RCA 薪水

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.24 00:00
2013年 1月23日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3153.67

10.49

0.33%

3155.82

3161.06

3149.74NASDAQ 100 指數

2762.17

15.98

0.58%

2761.98

2769.31

2756.59------------------------------------------------------------------------------------------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.

514.01

+9.24

+1.83%

-3.41%

705.07

419.55ADBE

Adobe Systems Inco

38.25

+0.30

+0.79%

+1.51%

38.78

29.52ADI

Analog Devices

43.35

+0.20

+0.46%

+3.07%

44.01

34.25ADP

Automatic Data Pro

59.56

-0.40

-0.67%

+4.62%

60.00

50.89ADSK

Autodesk

36.86

+0.31

+0.85%

+4.27%

42.69

27.70AKAM

Akamai Technologie

40.06

+0.13

+0.33%

-2.08%

42.53

25.90ALTR

Altera Corp.

35.18

-0.33

-0.93%

+2.30%

41.63

29.59ALXN

Alexion Pharmaceut

92.96

-4.44

-4.56%

-0.83%

119.54

73.69AMAT

Applied Materials

12.70

-0.01

-0.08%

+11.01%

13.94

9.95AMGN

Amgen Inc.

83.07

-0.22

-0.26%

-3.63%

90.81

65.37AMZN

Amazon.Com

268.11

-2.08

-0.77%

+6.87%

274.50

172.00ATVI

Activision Blizzar

11.31

-0.09

-0.79%

+6.50%

13.01

10.45AVGO

Avago Technologies

34.42

-0.02

-0.06%

+8.75%

39.22

29.70BBBY

Bed Bath & Beyond

56.52

+0.03

+0.05%

+1.09%

75.84

54.33BIDU

Baidu

108.30

-0.61

-0.56%

+7.99%

154.15

85.96BIIB

Biogen Idec Inc

143.55

-1.31

-0.90%

-1.93%

157.18

114.53BMC

Bmc Software

43.91

+0.55

+1.27%

+10.83%

45.70

33.76BRCM

Broadcom Corp.

34.74

+0.11

+0.32%

+4.61%

39.66

28.60CA

CA Inc.

25.07

+0.52

+2.12%

+14.06%

28.00

21.48CELG

Celgene Corp.

98.22

-1.09

-1.10%

+25.17%

100.12

58.53CERN

Cerner Corp.

82.66

-0.34

-0.41%

+6.64%

88.32

59.35CHKP

Check Point Softwa

48.66

+0.69

+1.44%

+2.14%

65.00

40.60CHRW

C.H. Robinson Worl

65.75

-0.32

-0.48%

+4.00%

69.89

50.81CMCSA

Comcast Corp.

40.00

+0.19

+0.48%

+7.07%

40.28

25.60COST

Costco Wholesale C

102.12

-0.03

-0.03%

+3.43%

105.97

81.00CSCO

Cisco Systems

20.62

-0.25

-1.20%

+4.94%

21.30

14.96CTSH

Cognizant Technolo

77.76

-0.44

-0.56%

+5.25%

79.54

53.92CTRX

Catamaran Corp

52.03

+0.06

+0.12%

+10.47%

53.16

29.86CTXS

Citrix Systems

68.85

+1.28

+1.89%

+4.92%

87.99

56.57DELL

Dell Inc.

13.08

-0.04

-0.30%

+28.99%

18.36

8.69DISCA

Discovery Communic

68.18

+0.41

+0.60%

+7.40%

68.44

42.71DLTR

Dollar Tree

39.96

+0.43

+1.09%

-1.48%

56.81

37.12DTV

Directv

53.13

-0.27

-0.51%

+5.92%

55.17

42.86EBAY

Ebay Inc.

53.38

+0.01

+0.02%

+4.67%

54.88

31.33EQIX

Equinix

221.63

-0.68

-0.31%

+7.48%

222.61

113.53ESRX

Express Scripts

53.79

-0.74

-1.36%

-0.39%

66.06

45.93EXPD

Expeditors Interna

42.98

-0.10

-0.23%

+8.67%

47.48

34.20EXPE

Expedia

62.61

+0.62

+1.00%

+1.90%

64.81

30.33FAST

Fastenal Company

47.62

-0.24

-0.50%

+2.08%

55.05

37.61FB

Facebook Inc

30.82

+0.09

+0.29%

+15.78%

45.00

17.55FFIV

F5 Networks

98.81

+2.12

+2.19%

+1.71%

139.46

81.07FISV

Fiserv

81.23

-0.50

-0.61%

+2.78%

83.43

62.18FOSL

Fossil

103.49

-2.46

-2.32%

+11.16%

139.20

62.77GILD

Gilead Sciences

76.84

-1.07

-1.37%

+4.62%

78.68

43.81GOLD

Randgold Resources

96.26

-1.07

-1.10%

-2.97%

127.27

72.91GOOG

Google Inc.

741.50

+38.63

+5.50%

+4.82%

774.38

556.52GRMN

Garmin Ltd

38.30

-0.59

-1.52%

-6.01%

50.67

35.55HSIC

Henry Schein

85.77

+0.39

+0.46%

+6.65%

86.00

68.75INTC

Intel Corp.

21.11

-0.06

-0.28%

+2.38%

29.27

19.23INTU

Intuit Inc.

63.67

-0.11

-0.17%

+7.04%

64.06

53.38ISRG

Intuitive Surgical

567.06

+48.57

+9.37%

+15.64%

594.89

436.64KLAC

Kla-Tencor Corp.

52.35

+0.55

+1.06%

+9.61%

55.43

43.21LBTYA

Liberty Global

67.78

-0.26

-0.38%

+7.66%

69.59

44.39LIFE

Life Technologies

61.70

-0.09

-0.15%

+25.84%

62.04

39.73LINTA

Liberty Media Corp

20.88

-0.10

-0.48%

+6.10%

21.32

15.93LLTC

Linear Technology

36.58

+0.20

+0.55%

+6.65%

36.63

28.28LMCA

Liberty Media Corp

110.05

-0.69

-0.62%

0%

113.25

101.00MAT

Mattel

37.98

-0.18

-0.47%

+3.71%

38.34

28.52MCHP

Microchip Technolo

33.15

-0.08

-0.24%

+1.72%

38.88

28.92MDLZ

Kraft Foods Inc.

27.79

+0.23

+0.83%

+9.19%

42.54

24.50MNST

Monster Beverage C

48.06

-0.48

-0.99%

-9.05%

83.96

39.99MSFT

Microsoft Corp.

27.61

+0.46

+1.69%

+3.37%

32.95

26.26MU

Micron Technology

7.78

-0.06

-0.77%

+22.71%

9.16

5.16MXIM

Maxim Integrated P

30.95

+0.32

+1.04%

+5.27%

30.99

23.55MYL

Mylan Inc.

28.15

+0.26

+0.93%

+2.55%

28.60

20.21NTAP

Netapp

34.72

-0.06

-0.17%

+3.49%

46.80

26.26NUAN

Nuance Communicati

23.15

+0.05

+0.22%

+3.72%

31.15

19.33NVDA

Nvidia Corp.

12.13

+0.02

+0.17%

-1.06%

16.90

11.15NWSA

News Corp.

27.41

+0.24

+0.88%

+7.45%

27.57

18.32ORCL

Oracle Corp.

34.69

-0.24

-0.69%

+4.11%

35.20

25.33ORLY

O'Reilly Automotiv

89.86

+1.16

+1.31%

+0.49%

107.13

75.61PAYX

Paychex

32.28

-0.19

-0.59%

+3.79%

34.70

29.12PCAR

Paccar Inc.

46.19

-0.28

-0.60%

+2.17%

48.22

35.21PCLN

Priceline.Com Inc.

672.26

+0.99

+0.15%

+8.36%

774.96

512.60PRGO

Perrigo Company

103.57

-0.64

-0.61%

-0.44%

120.78

90.18QCOM

Qualcomm Inc.

64.89

+0.21

+0.32%

+4.90%

68.87

53.09REGN

Regeneron Pharmace

176.16

+1.09

+0.62%

+2.98%

188.95

78.03ROST

Ross Stores

59.09

+0.22

+0.37%

+9.24%

70.82

50.07SBAC

SBA Communications

71.34

-0.26

-0.36%

+0.51%

72.77

44.49SBUX

Starbucks Corp.

54.46

-0.53

-0.96%

+1.55%

62.00

43.04SHLD

Sears Holdings Cor

45.06

-0.75

-1.64%

+8.95%

85.90

38.40SIAL

Sigma-Aldrich Corp

77.00

-0.15

-0.19%

+4.65%

77.66

65.99SIRI

Sirius Xm Radio In

3.12

-0.03

-0.95%

+7.96%

3.19

1.78SNDK

Sandisk Corp.

47.65

-0.30

-0.63%

+9.54%

52.64

30.99SPLS

Staples

12.94

-0.21

-1.60%

+13.51%

16.93

10.57SRCL

Stericycle

94.91

+0.22

+0.23%

+1.75%

96.20

81.16STX

Seagate Technology

36.62

-1.27

-3.35%

+20.38%

37.94

19.45SYMC

Symantec Corp.

21.46

+0.60

+2.88%

+14.03%

21.82

13.06TXN

Texas Instruments

33.08

-0.38

-1.14%

+7.09%

34.24

26.06VIAB

Viacom Inc Cl B

59.00

+0.07

+0.12%

+11.87%

59.32

44.85VMED

Virgin Media Inc.

39.13

+0.03

+0.08%

+6.48%

39.63

21.25VOD

Vodafone Group Plc

26.10

+0.18

+0.69%

+3.61%

30.07

24.95VRSK

Verisk Analytics

54.52

-0.02

-0.04%

+6.96%

55.40

39.38VRTX

Vertex Pharmaceuti

46.50

-0.57

-1.21%

+10.98%

66.10

34.10WDC

Western Digital Co

47.07

-0.29

-0.61%

+10.78%

47.77

28.31WFM

Whole Foods Market

93.17

+0.75

+0.81%

+2.20%

101.86

73.52WYNN

Wynn Resorts Limit

123.13

-1.19

-0.96%

+9.46%

138.28

90.11XLNX

Xilinx

36.70

-0.04

-0.11%

+2.34%

37.74

30.25XRAY

Dentsply Internati

40.88

-0.01

-0.02%

+3.21%

41.38

35.04YHOO

Yahoo! Inc.

20.11

+0.21

+1.06%

+1.06%

20.32

14.35

社群留言