回到頂端
|||
熱門: 所得稅 林心如 iPhone

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.01.31 00:00
2013年 1月30日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3142.31

-11.35

-0.36%

3157.43

3164.06

3135.83NASDAQ 100 指數

2738.71

-4.87

-0.18%

2748.63

2757.09

2732.05------------------------------------------------------------------------------------------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.

456.83

-1.44

-0.31%

-14.16%

705.07

435.00ADBE

Adobe Systems Incor

37.94

-0.58

-1.51%

+0.69%

38.78

29.52ADI

Analog Devices

44.17

+0.02

+0.05%

+5.02%

44.33

34.25ADP

Automatic Data Proc

59.47

-0.80

-1.33%

+4.46%

60.34

50.89ADSK

Autodesk

38.73

-0.13

-0.33%

+9.56%

42.69

27.70AKAM

Akamai Technologies

40.40

+0.22

+0.55%

-1.25%

42.53

25.90ALTR

Altera Corp.

33.37

+0.10

+0.30%

-2.97%

41.63

29.59ALXN

Alexion Pharmaceuti

95.35

+0.35

+0.37%

+1.72%

119.54

73.73AMAT

Applied Materials

12.86

+0.06

+0.47%

+12.41%

13.94

9.95AMGN

Amgen Inc.

85.38

-1.21

-1.40%

-0.95%

90.81

65.37AMZN

Amazon.Com

272.76

+12.41

+4.77%

+8.73%

284.72

172.00ATVI

Activision Blizzard

11.31

-0.11

-0.96%

+6.50%

13.01

10.45AVGO

Avago Technologies

35.05

+0.48

+1.39%

+10.74%

39.22

29.70BBBY

Bed Bath & Beyond I

58.54

+0.46

+0.79%

+4.70%

75.84

54.33BIDU

Baidu

108.98

-0.47

-0.43%

+8.66%

154.15

85.96BIIB

Biogen Idec Inc

155.08

+1.16

+0.75%

+5.95%

157.18

114.53BMC

Bmc Software

41.47

-0.24

-0.58%

+4.67%

45.70

35.16BRCM

Broadcom Corp.

33.87

+0.16

+0.47%

+1.99%

39.66

28.60CA

CA Inc.

24.86

-0.17

-0.68%

+13.10%

28.00

21.48CELG

Celgene Corp.

98.47

-0.73

-0.74%

+25.49%

100.12

58.53CERN

Cerner Corp.

82.47

-1.91

-2.26%

+6.40%

88.32

59.82CHKP

Check Point Softwar

48.54

-0.22

-0.45%

+1.89%

65.00

40.60CHRW

C.H. Robinson World

67.14

-0.78

-1.15%

+6.20%

68.94

50.81CMCSA

Comcast Corp.

39.03

-0.08

-0.20%

+4.47%

40.28

25.84COST

Costco Wholesale Co

102.53

-0.83

-0.80%

+3.85%

105.97

81.00CSCO

Cisco Systems

20.58

-0.20

-0.96%

+4.73%

21.30

14.96CTSH

Cognizant Technolog

78.02

+0.12

+0.15%

+5.60%

79.54

53.92CTRX

Catamaran Corp

52.71

+0.25

+0.48%

+11.91%

53.58

29.86CTXS

Citrix Systems

66.98

-1.75

-2.55%

+2.07%

87.99

56.57DELL

Dell Inc.

13.37

+0.12

+0.91%

+31.85%

18.36

8.69DISCA

Discovery Communica

68.84

+0.22

+0.32%

+8.44%

69.33

42.71DLTR

Dollar Tree

39.81

-0.81

-1.99%

-1.85%

56.81

37.12DTV

Directv

52.22

-0.94

-1.77%

+4.11%

55.17

42.87EBAY

Ebay Inc.

55.78

+0.12

+0.22%

+9.37%

56.66

31.33EQIX

Equinix

214.38

-2.07

-0.96%

+3.97%

226.34

117.52ESRX

Express Scripts

53.72

-0.19

-0.35%

-0.52%

66.06

45.93EXPD

Expeditors Internat

43.12

-0.40

-0.92%

+9.03%

47.48

34.20EXPE

Expedia

65.66

-0.91

-1.37%

+6.87%

66.86

30.97FAST

Fastenal Company

49.41

-0.10

-0.20%

+5.92%

55.05

37.61FB

Facebook Inc

31.24

+0.45

+1.46%

+17.36%

45.00

17.55FFIV

F5 Networks

104.95

+0.14

+0.13%

+8.03%

139.46

81.07FISV

Fiserv

80.92

-0.02

-0.02%

+2.39%

83.43

62.18FOSL

Fossil

104.11

-2.58

-2.42%

+11.83%

139.20

62.77GILD

Gilead Sciences

39.85

-0.05

-0.13%

+8.51%

40.39

21.91GOLD

Randgold Resources

94.89

-0.61

-0.64%

-4.35%

127.27

72.91GOOG

Google Inc.

753.83

+0.15

+0.02%

+6.57%

774.38

556.52GRMN

Garmin Ltd

38.04

-0.54

-1.40%

-6.65%

50.67

35.55HSIC

Henry Schein

86.73

-0.27

-0.31%

+7.85%

87.90

69.68INTC

Intel Corp.

21.37

+0.09

+0.42%

+3.64%

29.27

19.23INTU

Intuit Inc.

63.06

-0.82

-1.28%

+6.02%

64.47

53.38ISRG

Intuitive Surgical

573.00

-1.43

-0.25%

+16.85%

594.89

451.35KLAC

Kla-Tencor Corp.

55.17

-0.65

-1.16%

+15.52%

57.97

43.21LBTYA

Liberty Global

68.77

-0.04

-0.06%

+9.23%

69.59

44.64LIFE

Life Technologies C

64.44

+2.13

+3.42%

+31.43%

65.84

39.73LINTA

Liberty Media Corp.

21.21

-0.07

-0.33%

+7.77%

21.57

15.93LLTC

Linear Technology C

36.82

+0.22

+0.60%

+7.35%

36.96

28.28LMCA

Liberty Media Corp.

110.57

-0.08

-0.07%

0%

113.25

101.00MAT

Mattel

37.11

-0.15

-0.40%

+1.34%

38.48

28.97MCHP

Microchip Technolog

33.77

+0.19

+0.57%

+3.62%

38.88

28.92MDLZ

Kraft Foods Inc.

27.73

-0.10

-0.36%

+8.96%

42.54

24.50MNST

Monster Beverage Co

48.18

+0.94

+1.99%

-8.82%

83.96

39.99MSFT

Microsoft Corp.

27.85

-0.16

-0.57%

+4.27%

32.95

26.26MU

Micron Technology

7.65

+0.07

+0.92%

+20.66%

9.16

5.16MXIM

Maxim Integrated Pr

31.74

-0.14

-0.44%

+7.96%

32.41

23.55MYL

Mylan Inc.

28.20

-0.09

-0.32%

+2.73%

28.60

20.21NTAP

Netapp

36.54

+0.61

+1.70%

+8.91%

46.80

26.26NUAN

Nuance Communicatio

24.09

-0.13

-0.54%

+7.93%

31.15

19.33NVDA

Nvidia Corp.

12.32

-0.02

-0.16%

+0.49%

16.90

11.15NWSA

News Corp.

27.90

+0.12

+0.43%

+9.37%

28.22

18.32ORCL

Oracle Corp.

35.38

-0.40

-1.12%

+6.18%

35.88

25.33ORLY

O'Reilly Automotive

91.74

-0.18

-0.20%

+2.59%

107.13

75.61PAYX

Paychex

32.28

-0.30

-0.92%

+3.79%

34.70

29.12PCAR

Paccar Inc.

48.15

-0.40

-0.82%

+6.50%

48.65

35.21PCLN

Priceline.Com Inc.

695.09

-5.20

-0.74%

+12.04%

774.96

518.60PRGO

Perrigo Company

99.34

+0.09

+0.09%

-4.51%

120.78

90.18QCOM

Qualcomm Inc.

63.53

+0.08

+0.13%

+2.70%

68.87

53.09REGN

Regeneron Pharmaceu

174.76

-0.20

-0.11%

+2.16%

188.95

85.00ROST

Ross Stores

59.88

+0.47

+0.79%

+10.70%

70.82

50.07SBAC

SBA Communications

70.09

-0.95

-1.34%

-1.25%

72.77

44.83SBUX

Starbucks Corp.

56.00

+0.40

+0.72%

+4.42%

62.00

43.04SHLD

Sears Holdings Corp

46.39

-1.00

-2.11%

+12.16%

85.90

38.40SIAL

Sigma-Aldrich Corp.

77.14

-0.12

-0.16%

+4.84%

77.66

66.52SIRI

Sirius Xm Radio Inc

3.15

+0.02

+0.64%

+9.00%

3.19

1.78SNDK

Sandisk Corp.

49.18

-0.01

-0.02%

+13.06%

51.80

30.99SPLS

Staples

13.48

-0.18

-1.32%

+18.25%

16.93

10.57SRCL

Stericycle

94.76

-0.12

-0.13%

+1.59%

96.20

81.16STX

Seagate Technology.

33.89

-0.02

-0.06%

+11.41%

37.94

20.50SYMC

Symantec Corp.

21.98

+0.07

+0.32%

+16.79%

22.26

13.06TXN

Texas Instruments I

32.82

+0.15

+0.46%

+6.25%

34.24

26.06VIAB

Viacom Inc Cl B

59.33

+0.57

+0.97%

+12.50%

59.56

44.85VMED

Virgin Media Inc.

39.56

+0.19

+0.48%

+7.65%

40.25

21.25VOD

Vodafone Group Plc

27.38

+0.07

+0.26%

+8.69%

30.07

24.95VRSK

Verisk Analytics

55.30

-0.01

-0.02%

+8.50%

55.77

39.38VRTX

Vertex Pharmaceutic

44.65

-1.74

-3.75%

+6.56%

66.10

34.10WDC

Western Digital Cor

46.85

+0.74

+1.60%

+10.26%

49.50

28.31WFM

Whole Foods Market

95.25

-0.37

-0.39%

+4.49%

101.86

73.52WYNN

Wynn Resorts Limite

123.49

+1.10

+0.90%

+9.78%

138.28

90.11XLNX

Xilinx

36.66

+0.01

+0.03%

+2.23%

37.74

30.25XRAY

Dentsply Internatio

41.96

-0.17

-0.40%

+5.93%

42.60

35.04YHOO

Yahoo! Inc.

20.12

+0.42

+2.13%

+1.11%

20.88

14.35

社群留言