回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.29 00:00
2013年 1月28日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3154.30

4.59

0.15%

3152.17

3161.83

3144.90NASDAQ 100 指數

2742.43

5.70

0.21%

2737.62

2752.54

2735.21------------------------------------------------------------------------------------------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.

449.83

+9.95

+2.26%

-15.47%

705.07

435.00ADBE

Adobe Systems Incor

38.24

-0.08

-0.21%

+1.49%

38.78

29.52ADI

Analog Devices

44.03

+0.23

+0.53%

+4.68%

44.17

34.25ADP

Automatic Data Proc

59.64

-0.25

-0.42%

+4.76%

60.00

50.89ADSK

Autodesk

38.86

-0.13

-0.33%

+9.93%

42.69

27.70AKAM

Akamai Technologies

40.69

-0.46

-1.12%

-0.54%

42.53

25.90ALTR

Altera Corp.

33.51

0

0%

-2.56%

41.63

29.59ALXN

Alexion Pharmaceuti

94.50

-0.18

-0.19%

+0.81%

119.54

73.69AMAT

Applied Materials

12.96

+0.13

+1.01%

+13.29%

13.94

9.95AMGN

Amgen Inc.

85.59

+2.17

+2.60%

-0.71%

90.81

65.37AMZN

Amazon.Com

276.04

-7.95

-2.80%

+10.03%

284.72

172.00ATVI

Activision Blizzard

11.40

+0.01

+0.09%

+7.34%

13.01

10.45AVGO

Avago Technologies

34.48

+0.32

+0.94%

+8.94%

39.22

29.70BBBY

Bed Bath & Beyond I

58.51

-1.27

-2.12%

+4.65%

75.84

54.33BIDU

Baidu

111.39

+3.38

+3.13%

+11.07%

154.15

85.96BIIB

Biogen Idec Inc

149.99

+3.79

+2.59%

+2.47%

157.18

114.53BMC

Bmc Software

44.48

-0.02

-0.04%

+12.27%

45.70

35.16BRCM

Broadcom Corp.

34.06

-0.19

-0.55%

+2.56%

39.66

28.60CA

CA Inc.

25.08

+0.03

+0.12%

+14.10%

28.00

21.48CELG

Celgene Corp.

98.95

-0.81

-0.81%

+26.10%

100.12

58.53CERN

Cerner Corp.

83.13

-0.25

-0.30%

+7.25%

88.32

59.35CHKP

Check Point Softwar

49.34

0

0%

+3.57%

65.00

40.60CHRW

C.H. Robinson World

67.51

+0.32

+0.48%

+6.79%

69.89

50.81CMCSA

Comcast Corp.

39.57

-0.19

-0.48%

+5.92%

40.28

25.84COST

Costco Wholesale Co

102.49

+0.13

+0.13%

+3.81%

105.97

81.00CSCO

Cisco Systems

21.06

-0.09

-0.43%

+7.18%

21.30

14.96CTSH

Cognizant Technolog

77.74

+0.11

+0.14%

+5.22%

79.54

53.92CTRX

Catamaran Corp

52.13

-1.10

-2.07%

+10.68%

53.58

29.86CTXS

Citrix Systems

71.41

-0.14

-0.20%

+8.82%

87.99

56.57DELL

Dell Inc.

13.04

-0.12

-0.91%

+28.60%

18.36

8.69DISCA

Discovery Communica

68.82

-0.18

-0.26%

+8.41%

69.33

42.71DLTR

Dollar Tree

40.98

-0.07

-0.17%

+1.04%

56.81

37.12DTV

Directv

53.41

-0.24

-0.45%

+6.48%

55.17

42.87EBAY

Ebay Inc.

55.95

-0.58

-1.03%

+9.71%

56.66

31.33EQIX

Equinix

222.69

-2.56

-1.14%

+8.00%

226.34

117.52ESRX

Express Scripts

53.83

-0.33

-0.61%

-0.31%

66.06

45.93EXPD

Expeditors Internat

43.38

-0.16

-0.37%

+9.68%

47.48

34.20EXPE

Expedia

66.66

+0.17

+0.26%

+8.50%

66.86

30.94FAST

Fastenal Company

49.11

+0.15

+0.31%

+5.27%

55.05

37.61FB

Facebook Inc

32.47

+0.93

+2.95%

+21.97%

45.00

17.55FFIV

F5 Networks

105.66

+0.23

+0.22%

+8.76%

139.46

81.07FISV

Fiserv

80.78

-0.07

-0.09%

+2.21%

83.43

62.18FOSL

Fossil

106.18

-1.28

-1.19%

+14.05%

139.20

62.77GILD

Gilead Sciences

39.44

-0.24

-0.60%

+7.39%

40.19

21.91GOLD

Randgold Resources

93.94

-0.83

-0.88%

-5.31%

127.27

72.91GOOG

Google Inc.

750.73

-2.94

-0.39%

+6.13%

774.38

556.52GRMN

Garmin Ltd

38.57

-0.20

-0.52%

-5.35%

50.67

35.55HSIC

Henry Schein

87.16

-0.63

-0.72%

+8.38%

87.90

69.68INTC

Intel Corp.

21.05

+0.09

+0.43%

+2.09%

29.27

19.23INTU

Intuit Inc.

63.88

+0.17

+0.27%

+7.40%

64.47

53.38ISRG

Intuitive Surgical

577.93

+0.11

+0.02%

+17.86%

594.89

451.35KLAC

Kla-Tencor Corp.

56.10

-0.24

-0.43%

+17.46%

57.97

43.21LBTYA

Liberty Global

68.97

+0.54

+0.79%

+9.55%

69.59

44.64LIFE

Life Technologies C

62.60

-0.89

-1.40%

+27.68%

63.70

39.73LINTA

Liberty Media Corp.

21.13

+0.12

+0.57%

+7.37%

21.32

15.93LLTC

Linear Technology C

36.76

+0.06

+0.16%

+7.17%

36.96

28.28LMCA

Liberty Media Corp.

110.84

+0.09

+0.08%

0%

113.25

101.00MAT

Mattel

36.95

-0.20

-0.54%

+0.90%

38.48

28.97MCHP

Microchip Technolog

33.72

+0.42

+1.26%

+3.47%

38.88

28.92MDLZ

Kraft Foods Inc.

27.81

+0.03

+0.11%

+9.27%

42.54

24.50MNST

Monster Beverage Co

47.45

+0.74

+1.58%

-10.20%

83.96

39.99MSFT

Microsoft Corp.

27.91

+0.03

+0.11%

+4.50%

32.95

26.26MU

Micron Technology

7.82

-0.05

-0.64%

+23.34%

9.16

5.16MXIM

Maxim Integrated Pr

32.20

+0.57

+1.80%

+9.52%

32.41

23.55MYL

Mylan Inc.

28.25

-0.21

-0.74%

+2.91%

28.60

20.21NTAP

Netapp

36.38

+0.23

+0.64%

+8.44%

46.80

26.26NUAN

Nuance Communicatio

24.02

+0.44

+1.87%

+7.62%

31.15

19.33NVDA

Nvidia Corp.

12.61

+0.20

+1.61%

+2.85%

16.90

11.15NWSA

News Corp.

27.56

+0.35

+1.29%

+8.04%

27.94

18.32ORCL

Oracle Corp.

35.54

+0.16

+0.45%

+6.66%

35.79

25.33ORLY

O'Reilly Automotive

92.44

+0.27

+0.29%

+3.38%

107.13

75.61PAYX

Paychex

31.95

+0.11

+0.35%

+2.73%

34.70

29.12PCAR

Paccar Inc.

48.17

-0.06

-0.12%

+6.55%

48.64

35.21PCLN

Priceline.Com Inc.

704.98

-13.84

-1.93%

+13.63%

774.96

518.60PRGO

Perrigo Company

101.35

-1.77

-1.72%

-2.58%

120.78

90.18QCOM

Qualcomm Inc.

63.67

+0.01

+0.02%

+2.93%

68.87

53.09REGN

Regeneron Pharmaceu

170.90

-3.58

-2.05%

-0.10%

188.95

81.55ROST

Ross Stores

60.31

-0.78

-1.28%

+11.50%

70.82

50.07SBAC

SBA Communications

71.42

+0.07

+0.10%

+0.62%

72.77

44.73SBUX

Starbucks Corp.

56.02

-0.79

-1.39%

+4.46%

62.00

43.04SHLD

Sears Holdings Corp

47.92

+2.80

+6.21%

+15.86%

85.90

38.40SIAL

Sigma-Aldrich Corp.

76.97

-0.43

-0.56%

+4.61%

77.66

66.52SIRI

Sirius Xm Radio Inc

3.15

0

0%

+9.00%

3.19

1.78SNDK

Sandisk Corp.

49.53

-0.13

-0.26%

+13.86%

51.80

30.99SPLS

Staples

13.37

+0.40

+3.08%

+17.28%

16.93

10.57SRCL

Stericycle

94.30

-0.20

-0.21%

+1.09%

96.20

81.16STX

Seagate Technology.

37.41

+0.16

+0.43%

+22.98%

37.94

19.66SYMC

Symantec Corp.

21.89

-0.24

-1.08%

+16.31%

22.26

13.06TXN

Texas Instruments I

33.04

+0.24

+0.73%

+6.96%

34.24

26.06VIAB

Viacom Inc Cl B

58.73

-0.29

-0.49%

+11.36%

59.39

44.85VMED

Virgin Media Inc.

39.73

-0.05

-0.13%

+8.11%

40.25

21.25VOD

Vodafone Group Plc

27.05

-0.02

-0.07%

+7.38%

30.07

24.95VRSK

Verisk Analytics

54.97

-0.02

-0.04%

+7.85%

55.77

39.38VRTX

Vertex Pharmaceutic

45.92

-0.93

-1.99%

+9.59%

66.10

34.10WDC

Western Digital Cor

48.64

+0.56

+1.16%

+14.47%

49.50

28.31WFM

Whole Foods Market

96.33

+0.68

+0.71%

+5.67%

101.86

73.52WYNN

Wynn Resorts Limite

123.54

-0.39

-0.31%

+9.82%

138.28

90.11XLNX

Xilinx

36.72

-0.13

-0.35%

+2.40%

37.74

30.25XRAY

Dentsply Internatio

42.20

-0.13

-0.31%

+6.54%

42.60

35.04YHOO

Yahoo! Inc.

20.31

-0.06

-0.29%

+2.06%

20.52

14.35

社群留言