回到頂端
|||

蕃新聞

熱門: 台大 胡大剛 中國新歌聲

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.01 00:00
2013年 1月31日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3142.13

-0.18

-0.01%

3140.67

3154.18

3136.82NASDAQ 100 指數

2731.53

-7.18

-0.26%

2736.13

2751.11

2730.07------------------------------------------------------------------------------------------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.

455.49

-1.34

-0.29%

-14.41%

705.07

435.00ADBE

Adobe Systems Incor

37.83

-0.11

-0.29%

+0.40%

38.78

29.52ADI

Analog Devices

43.64

-0.53

-1.20%

+3.76%

44.33

34.25ADP

Automatic Data Proc

59.29

-0.18

-0.30%

+4.15%

60.34

50.89ADSK

Autodesk

38.88

+0.15

+0.39%

+9.99%

42.69

27.70AKAM

Akamai Technologies

40.71

+0.31

+0.77%

-0.49%

42.53

25.90ALTR

Altera Corp.

33.42

+0.05

+0.15%

-2.82%

41.63

29.59ALXN

Alexion Pharmaceuti

93.99

-1.36

-1.43%

+0.27%

119.54

74.68AMAT

Applied Materials

12.91

+0.05

+0.39%

+12.85%

13.94

9.95AMGN

Amgen Inc.

85.46

+0.08

+0.09%

-0.86%

90.81

65.37AMZN

Amazon.Com

265.50

-7.26

-2.66%

+5.83%

284.72

172.00ATVI

Activision Blizzard

11.40

+0.09

+0.80%

+7.34%

13.01

10.45AVGO

Avago Technologies

35.77

+0.72

+2.05%

+13.02%

39.22

29.70BBBY

Bed Bath & Beyond I

58.70

+0.16

+0.27%

+4.99%

75.84

54.33BIDU

Baidu

108.30

-0.68

-0.62%

+7.99%

154.15

85.96BIIB

Biogen Idec Inc

156.08

+1.00

+0.64%

+6.63%

157.18

114.53BMC

Bmc Software

41.55

+0.08

+0.19%

+4.87%

45.70

35.33BRCM

Broadcom Corp.

32.45

-1.42

-4.19%

-2.29%

39.66

28.60CA

CA Inc.

24.82

-0.04

-0.16%

+12.92%

28.00

21.48CELG

Celgene Corp.

98.96

+0.49

+0.50%

+26.11%

100.12

58.53CERN

Cerner Corp.

82.55

+0.08

+0.10%

+6.50%

88.32

60.61CHKP

Check Point Softwar

50.00

+1.46

+3.01%

+4.95%

65.00

40.60CHRW

C.H. Robinson World

66.15

-0.99

-1.47%

+4.63%

68.94

50.81CMCSA

Comcast Corp.

38.08

-0.95

-2.43%

+1.93%

40.28

26.26COST

Costco Wholesale Co

102.34

-0.19

-0.19%

+3.66%

105.97

81.12CSCO

Cisco Systems

20.57

-0.01

-0.05%

+4.68%

21.30

14.96CTSH

Cognizant Technolog

78.18

+0.16

+0.21%

+5.82%

79.54

53.92CTRX

Catamaran Corp

51.89

-0.82

-1.56%

+10.17%

53.58

29.86CTXS

Citrix Systems

73.16

+6.18

+9.23%

+11.49%

87.99

56.57DELL

Dell Inc.

13.24

-0.13

-0.97%

+30.57%

18.36

8.69DISCA

Discovery Communica

69.38

+0.54

+0.78%

+9.29%

69.64

42.79DLTR

Dollar Tree

39.99

+0.18

+0.45%

-1.41%

56.81

37.12DTV

Directv

51.14

-1.08

-2.07%

+1.95%

55.17

42.87EBAY

Ebay Inc.

55.97

+0.19

+0.34%

+9.75%

56.66

31.33EQIX

Equinix

215.43

+1.05

+0.49%

+4.48%

226.34

119.02ESRX

Express Scripts

53.42

-0.30

-0.56%

-1.07%

66.06

45.93EXPD

Expeditors Internat

42.90

-0.22

-0.51%

+8.47%

47.48

34.20EXPE

Expedia

65.25

-0.41

-0.62%

+6.20%

66.86

30.97FAST

Fastenal Company

49.68

+0.27

+0.55%

+6.50%

55.05

37.61FB

Facebook Inc

30.98

-0.26

-0.83%

+16.38%

45.00

17.55FFIV

F5 Networks

104.88

-0.07

-0.07%

+7.96%

139.46

81.07FISV

Fiserv

80.31

-0.61

-0.75%

+1.62%

83.43

62.44FOSL

Fossil

105.58

+1.47

+1.41%

+13.40%

139.20

62.77GILD

Gilead Sciences

39.45

-0.40

-1.00%

+7.42%

40.39

21.91GOLD

Randgold Resources

94.16

-0.73

-0.77%

-5.09%

127.27

72.91GOOG

Google Inc.

755.69

+1.86

+0.25%

+6.83%

774.38

556.52GRMN

Garmin Ltd

37.89

-0.15

-0.39%

-7.02%

50.67

35.55HSIC

Henry Schein

86.34

-0.39

-0.45%

+7.36%

87.90

70.30INTC

Intel Corp.

21.04

-0.33

-1.54%

+2.04%

29.27

19.23INTU

Intuit Inc.

62.38

-0.68

-1.08%

+4.88%

64.47

53.38ISRG

Intuitive Surgical

574.38

+1.38

+0.24%

+17.13%

594.89

453.90KLAC

Kla-Tencor Corp.

54.91

-0.26

-0.47%

+14.97%

57.97

43.21LBTYA

Liberty Global

68.29

-0.48

-0.70%

+8.47%

69.59

44.87LIFE

Life Technologies C

64.69

+0.25

+0.39%

+31.94%

65.84

39.73LINTA

Liberty Media Corp.

21.26

+0.05

+0.24%

+8.03%

21.57

15.93LLTC

Linear Technology C

36.62

-0.20

-0.54%

+6.76%

36.96

28.28LMCA

Liberty Media Corp.

111.51

+0.94

+0.85%

0%

113.25

101.00MAT

Mattel

37.63

+0.52

+1.40%

+2.76%

38.48

30.03MCHP

Microchip Technolog

33.45

-0.32

-0.95%

+2.64%

38.88

28.92MDLZ

Kraft Foods Inc.

27.79

+0.06

+0.22%

+9.19%

42.54

24.50MNST

Monster Beverage Co

47.90

-0.28

-0.58%

-9.35%

83.96

39.99MSFT

Microsoft Corp.

27.45

-0.40

-1.44%

+2.77%

32.95

26.26MU

Micron Technology

7.56

-0.09

-1.18%

+19.24%

9.16

5.16MXIM

Maxim Integrated Pr

31.45

-0.29

-0.91%

+6.97%

32.41

23.55MYL

Mylan Inc.

28.27

+0.07

+0.25%

+2.99%

28.60

20.21NTAP

Netapp

36.00

-0.54

-1.48%

+7.30%

46.80

26.26NUAN

Nuance Communicatio

24.05

-0.04

-0.17%

+7.75%

31.15

19.33NVDA

Nvidia Corp.

12.26

-0.06

-0.49%

0%

16.90

11.15NWSA

News Corp.

27.74

-0.16

-0.57%

+8.74%

28.22

18.32ORCL

Oracle Corp.

35.51

+0.13

+0.37%

+6.57%

35.88

25.33ORLY

O'Reilly Automotive

92.65

+0.91

+0.99%

+3.61%

107.13

75.61PAYX

Paychex

32.65

+0.37

+1.15%

+4.98%

34.70

29.12PCAR

Paccar Inc.

47.06

-1.09

-2.26%

+4.09%

48.75

35.21PCLN

Priceline.Com Inc.

685.47

-9.62

-1.38%

+10.49%

774.96

522.37PRGO

Perrigo Company

100.51

+1.17

+1.18%

-3.38%

120.78

90.18QCOM

Qualcomm Inc.

66.02

+2.49

+3.92%

+6.72%

68.87

53.09REGN

Regeneron Pharmaceu

173.94

-0.82

-0.47%

+1.68%

188.95

88.38ROST

Ross Stores

59.70

-0.18

-0.30%

+10.37%

70.82

50.07SBAC

SBA Communications

69.65

-0.44

-0.62%

-1.87%

72.77

44.83SBUX

Starbucks Corp.

56.12

+0.12

+0.21%

+4.64%

62.00

43.04SHLD

Sears Holdings Corp

46.95

+0.56

+1.21%

+13.52%

85.90

38.40SIAL

Sigma-Aldrich Corp.

77.33

+0.19

+0.25%

+5.10%

77.66

66.52SIRI

Sirius Xm Radio Inc

3.14

-0.01

-0.32%

+8.65%

3.19

1.78SNDK

Sandisk Corp.

49.99

+0.81

+1.65%

+14.92%

51.80

30.99SPLS

Staples

13.48

0

0%

+18.25%

16.93

10.57SRCL

Stericycle

94.35

-0.41

-0.43%

+1.15%

96.20

81.16STX

Seagate Technology.

33.98

+0.09

+0.27%

+11.70%

37.94

20.96SYMC

Symantec Corp.

21.77

-0.21

-0.96%

+15.67%

22.26

13.06TXN

Texas Instruments I

33.08

+0.26

+0.79%

+7.09%

34.24

26.06VIAB

Viacom Inc Cl B

60.35

+1.02

+1.72%

+14.43%

60.84

44.85VMED

Virgin Media Inc.

39.39

-0.17

-0.43%

+7.18%

40.25

21.25VOD

Vodafone Group Plc

27.32

-0.06

-0.22%

+8.46%

30.07

24.95VRSK

Verisk Analytics

55.16

-0.14

-0.25%

+8.22%

55.77

39.38VRTX

Vertex Pharmaceutic

44.78

+0.13

+0.29%

+6.87%

66.10

34.75WDC

Western Digital Cor

47.00

+0.15

+0.32%

+10.61%

49.50

28.31WFM

Whole Foods Market

96.25

+1.00

+1.05%

+5.58%

101.86

73.53WYNN

Wynn Resorts Limite

125.22

+1.73

+1.40%

+11.32%

138.28

90.11XLNX

Xilinx

36.49

-0.17

-0.46%

+1.76%

37.74

30.25XRAY

Dentsply Internatio

41.76

-0.20

-0.48%

+5.43%

42.60

35.04YHOO

Yahoo! Inc.

19.63

-0.49

-2.44%

-1.36%

20.88

14.35

社群留言