回到頂端
|||
熱門: 七夕 北海道 茶葉蛋

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.30 00:00
2013年 1月29日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3153.66

-0.64

-0.02%

3149.62

3156.94

3133.11NASDAQ 100 指數

2743.58

1.15

0.04%

2739.39

2749.44

2722.52------------------------------------------------------------------------------------------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.

458.27

+8.44

+1.88%

-13.89%

705.07

435.00ADBE

Adobe Systems Inco

38.52

+0.28

+0.73%

+2.23%

38.78

29.52ADI

Analog Devices

44.15

+0.12

+0.27%

+4.97%

44.31

34.25ADP

Automatic Data Pro

60.27

+0.63

+1.06%

+5.87%

60.34

50.89ADSK

Autodesk

38.86

0

0%

+9.93%

42.69

27.70AKAM

Akamai Technologie

40.18

-0.51

-1.25%

-1.78%

42.53

25.90ALTR

Altera Corp.

33.27

-0.24

-0.72%

-3.26%

41.63

29.59ALXN

Alexion Pharmaceut

95.00

+0.50

+0.53%

+1.34%

119.54

73.73AMAT

Applied Materials

12.80

-0.16

-1.23%

+11.89%

13.94

9.95AMGN

Amgen Inc.

86.59

+1.00

+1.17%

+0.45%

90.81

65.37AMZN

Amazon.Com

260.35

-15.69

-5.68%

+3.78%

284.72

172.00ATVI

Activision Blizzar

11.42

+0.02

+0.18%

+7.53%

13.01

10.45AVGO

Avago Technologies

34.57

+0.09

+0.26%

+9.23%

39.22

29.70BBBY

Bed Bath & Beyond

58.08

-0.43

-0.73%

+3.88%

75.84

54.33BIDU

Baidu

109.45

-1.94

-1.74%

+9.13%

154.15

85.96BIIB

Biogen Idec Inc

153.92

+3.93

+2.62%

+5.16%

157.18

114.53BMC

Bmc Software

41.71

-2.77

-6.23%

+5.28%

45.70

35.16BRCM

Broadcom Corp.

33.71

-0.35

-1.03%

+1.51%

39.66

28.60CA

CA Inc.

25.03

-0.05

-0.20%

+13.88%

28.00

21.48CELG

Celgene Corp.

99.20

+0.25

+0.25%

+26.42%

100.12

58.53CERN

Cerner Corp.

84.38

+1.25

+1.50%

+8.86%

88.32

59.51CHKP

Check Point Softwa

48.76

-0.58

-1.18%

+2.35%

65.00

40.60CHRW

C.H. Robinson Worl

67.92

+0.41

+0.61%

+7.43%

69.36

50.81CMCSA

Comcast Corp.

39.11

-0.46

-1.16%

+4.68%

40.28

25.84COST

Costco Wholesale C

103.36

+0.87

+0.85%

+4.69%

105.97

81.00CSCO

Cisco Systems

20.78

-0.28

-1.33%

+5.75%

21.30

14.96CTSH

Cognizant Technolo

77.90

+0.16

+0.21%

+5.44%

79.54

53.92CTRX

Catamaran Corp

52.46

+0.33

+0.63%

+11.38%

53.58

29.86CTXS

Citrix Systems

68.73

-2.68

-3.75%

+4.74%

87.99

56.57DELL

Dell Inc.

13.25

+0.21

+1.59%

+30.64%

18.36

8.69DISCA

Discovery Communic

68.62

-0.20

-0.29%

+8.10%

69.33

42.71DLTR

Dollar Tree

40.62

-0.36

-0.88%

+0.15%

56.81

37.12DTV

Directv

53.16

-0.25

-0.47%

+5.98%

55.17

42.87EBAY

Ebay Inc.

55.66

-0.29

-0.52%

+9.14%

56.66

31.33EQIX

Equinix

216.45

-6.24

-2.80%

+4.97%

226.34

117.52ESRX

Express Scripts

53.91

+0.08

+0.15%

-0.17%

66.06

45.93EXPD

Expeditors Interna

43.52

+0.14

+0.32%

+10.04%

47.48

34.20EXPE

Expedia

66.57

-0.09

-0.14%

+8.35%

66.86

30.97FAST

Fastenal Company

49.51

+0.40

+0.81%

+6.13%

55.05

37.61FB

Facebook Inc

30.79

-1.68

-5.17%

+15.66%

45.00

17.55FFIV

F5 Networks

104.81

-0.85

-0.80%

+7.88%

139.46

81.07FISV

Fiserv

80.94

+0.16

+0.20%

+2.42%

83.43

62.18FOSL

Fossil

106.69

+0.51

+0.48%

+14.60%

139.20

62.77GILD

Gilead Sciences

39.90

+0.46

+1.17%

+8.65%

40.19

21.91GOLD

Randgold Resources

95.50

+1.56

+1.66%

-3.74%

127.27

72.91GOOG

Google Inc.

753.68

+2.95

+0.39%

+6.55%

774.38

556.52GRMN

Garmin Ltd

38.58

+0.01

+0.03%

-5.33%

50.67

35.55HSIC

Henry Schein

87.00

-0.16

-0.18%

+8.18%

87.90

69.68INTC

Intel Corp.

21.28

+0.23

+1.09%

+3.20%

29.27

19.23INTU

Intuit Inc.

63.88

0

0%

+7.40%

64.47

53.38ISRG

Intuitive Surgical

574.43

-3.50

-0.61%

+17.14%

594.89

451.35KLAC

Kla-Tencor Corp.

55.82

-0.28

-0.50%

+16.88%

57.97

43.21LBTYA

Liberty Global

68.81

-0.16

-0.23%

+9.29%

69.59

44.64LIFE

Life Technologies

62.31

-0.29

-0.46%

+27.09%

63.70

39.73LINTA

Liberty Media Corp

21.28

+0.15

+0.71%

+8.13%

21.35

15.93LLTC

Linear Technology

36.60

-0.16

-0.44%

+6.71%

36.96

28.28LMCA

Liberty Media Corp

110.65

-0.19

-0.17%

0%

113.25

101.00MAT

Mattel

37.26

+0.31

+0.84%

+1.75%

38.48

28.97MCHP

Microchip Technolo

33.58

-0.14

-0.42%

+3.04%

38.88

28.92MDLZ

Kraft Foods Inc.

27.83

+0.02

+0.07%

+9.35%

42.54

24.50MNST

Monster Beverage C

47.24

-0.21

-0.44%

-10.60%

83.96

39.99MSFT

Microsoft Corp.

28.01

+0.10

+0.36%

+4.87%

32.95

26.26MU

Micron Technology

7.58

-0.24

-3.07%

+19.56%

9.16

5.16MXIM

Maxim Integrated P

31.88

-0.32

-0.99%

+8.44%

32.41

23.55MYL

Mylan Inc.

28.29

+0.04

+0.14%

+3.06%

28.60

20.21NTAP

Netapp

35.93

-0.45

-1.24%

+7.09%

46.80

26.26NUAN

Nuance Communicati

24.22

+0.20

+0.83%

+8.51%

31.15

19.33NVDA

Nvidia Corp.

12.34

-0.27

-2.14%

+0.65%

16.90

11.15NWSA

News Corp.

27.78

+0.22

+0.80%

+8.90%

27.94

18.32ORCL

Oracle Corp.

35.78

+0.24

+0.68%

+7.38%

35.87

25.33ORLY

O'Reilly Automotiv

91.92

-0.52

-0.56%

+2.80%

107.13

75.61PAYX

Paychex

32.58

+0.63

+1.97%

+4.76%

34.70

29.12PCAR

Paccar Inc.

48.55

+0.38

+0.79%

+7.39%

48.65

35.21PCLN

Priceline.Com Inc.

700.29

-4.69

-0.67%

+12.88%

774.96

518.60PRGO

Perrigo Company

99.25

-2.10

-2.07%

-4.59%

120.78

90.18QCOM

Qualcomm Inc.

63.45

-0.22

-0.35%

+2.57%

68.87

53.09REGN

Regeneron Pharmace

174.96

+4.06

+2.38%

+2.27%

188.95

81.55ROST

Ross Stores

59.41

-0.90

-1.49%

+9.84%

70.82

50.07SBAC

SBA Communications

71.04

-0.38

-0.53%

+0.08%

72.77

44.73SBUX

Starbucks Corp.

55.60

-0.42

-0.75%

+3.67%

62.00

43.04SHLD

Sears Holdings Cor

47.39

-0.53

-1.11%

+14.58%

85.90

38.40SIAL

Sigma-Aldrich Corp

77.26

+0.29

+0.38%

+5.00%

77.66

66.52SIRI

Sirius Xm Radio In

3.13

-0.02

-0.63%

+8.30%

3.19

1.78SNDK

Sandisk Corp.

49.19

-0.34

-0.69%

+13.08%

51.80

30.99SPLS

Staples

13.66

+0.29

+2.17%

+19.82%

16.93

10.57SRCL

Stericycle

94.88

+0.58

+0.62%

+1.72%

96.20

81.16STX

Seagate Technology

33.91

-3.50

-9.36%

+11.47%

37.94

20.32SYMC

Symantec Corp.

21.91

+0.02

+0.09%

+16.42%

22.26

13.06TXN

Texas Instruments

32.67

-0.37

-1.12%

+5.76%

34.24

26.06VIAB

Viacom Inc Cl B

58.76

+0.03

+0.05%

+11.41%

59.39

44.85VMED

Virgin Media Inc.

39.37

-0.36

-0.91%

+7.13%

40.25

21.25VOD

Vodafone Group Plc

27.31

+0.26

+0.96%

+8.42%

30.07

24.95VRSK

Verisk Analytics

55.31

+0.34

+0.62%

+8.51%

55.77

39.38VRTX

Vertex Pharmaceuti

46.39

+0.47

+1.02%

+10.72%

66.10

34.10WDC

Western Digital Co

46.11

-2.53

-5.20%

+8.52%

49.50

28.31WFM

Whole Foods Market

95.62

-0.71

-0.74%

+4.89%

101.86

73.52WYNN

Wynn Resorts Limit

122.39

-1.15

-0.93%

+8.80%

138.28

90.11XLNX

Xilinx

36.65

-0.07

-0.19%

+2.20%

37.74

30.25XRAY

Dentsply Internati

42.13

-0.07

-0.17%

+6.36%

42.60

35.04YHOO

Yahoo! Inc.

19.70

-0.61

-3.00%

-1.01%

20.88

14.35

社群留言