回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.09 00:00
2013年 2月 8日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3193.87

28.74

0.91%

3178.06

3196.89

3177.18NASDAQ 100 指數

2775.56

29.06

1.06%

2761.05

2780.13

2760.39------------------------------------------------------------------------------------------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.

474.98

+6.76

+1.44%

-10.75%

705.07

435.00ADBE

Adobe Systems Incor

39.12

+1.05

+2.76%

+3.82%

39.45

29.52ADI

Analog Devices

45.70

+1.31

+2.95%

+8.65%

45.90

34.25ADP

Automatic Data Proc

60.92

+0.42

+0.70%

+7.02%

61.25

50.89ADSK

Autodesk

38.89

+0.24

+0.62%

+10.01%

42.69

27.70AKAM

Akamai Technologies

35.42

+0.16

+0.45%

-13.42%

42.53

25.90ALTR

Altera Corp.

35.38

+0.90

+2.61%

+2.88%

41.63

29.59ALXN

Alexion Pharmaceuti

93.66

+0.99

+1.07%

-0.09%

119.54

75.04AMAT

Applied Materials

13.61

+0.31

+2.33%

+18.97%

13.94

9.95AMGN

Amgen Inc.

86.77

+1.55

+1.82%

+0.66%

90.81

65.37AMZN

Amazon.Com

261.95

+1.72

+0.66%

+4.42%

284.72

175.14ATVI

Activision Blizzard

13.41

+1.35

+11.19%

+26.27%

13.94

10.45AVGO

Avago Technologies

35.32

+0.36

+1.03%

+11.60%

39.22

29.70BBBY

Bed Bath & Beyond I

59.44

+0.24

+0.41%

+6.31%

75.84

54.33BIDU

Baidu

96.86

+0.59

+0.61%

-3.42%

154.15

85.96BIIB

Biogen Idec Inc

164.44

+4.14

+2.58%

+12.35%

167.35

114.53BMC

Bmc Software

41.86

-0.09

-0.21%

+5.65%

45.70

35.48BRCM

Broadcom Corp.

33.24

+0.66

+2.03%

+0.09%

39.66

28.60CA

CA Inc.

25.02

+0.21

+0.85%

+13.83%

28.00

21.48CELG

Celgene Corp.

100.13

+2.30

+2.35%

+27.60%

102.29

58.53CERN

Cerner Corp.

88.10

+1.54

+1.78%

+13.66%

88.33

67.64CHKP

Check Point Softwar

51.66

+0.87

+1.71%

+8.44%

65.00

40.60CHRW

C.H. Robinson World

59.72

-0.21

-0.35%

-5.54%

67.98

50.81CMCSA

Comcast Corp.

38.75

+0.13

+0.34%

+3.72%

40.28

26.84COST

Costco Wholesale Co

102.79

+0.94

+0.92%

+4.11%

105.97

81.98CSCO

Cisco Systems

21.16

+0.07

+0.33%

+7.68%

21.30

14.96CTSH

Cognizant Technolog

78.73

+0.22

+0.28%

+6.56%

79.54

53.92CTRX

Catamaran Corp

51.48

-1.74

-3.27%

+9.30%

53.95

29.86CTXS

Citrix Systems

72.91

+1.03

+1.43%

+11.11%

87.99

56.57DELL

Dell Inc.

13.63

+0.10

+0.74%

+34.42%

18.36

8.69DISCA

Discovery Communica

71.47

+0.85

+1.20%

+12.59%

71.53

42.79DLTR

Dollar Tree

41.06

+1.66

+4.21%

+1.23%

56.81

37.12DTV

Directv

53.06

+0.47

+0.89%

+5.78%

55.17

42.87EBAY

Ebay Inc.

56.62

+0.49

+0.87%

+11.02%

57.26

32.61EQIX

Equinix

219.71

+5.63

+2.63%

+6.55%

226.34

125.80ESRX

Express Scripts

55.74

+0.73

+1.33%

+3.22%

66.06

49.40EXPD

Expeditors Internat

43.34

+0.26

+0.60%

+9.58%

47.48

34.20EXPE

Expedia

65.65

+0.25

+0.38%

+6.85%

68.09

30.97FAST

Fastenal Company

50.69

+0.87

+1.75%

+8.66%

55.05

37.61FB

Facebook Inc

28.55

-0.10

-0.37%

+7.23%

45.00

17.55FFIV

F5 Networks

105.25

+0.25

+0.24%

+8.34%

139.46

81.07FISV

Fiserv

80.48

+0.52

+0.65%

+1.83%

83.43

63.71FOSL

Fossil

103.90

-1.88

-1.78%

+11.60%

139.20

62.77GILD

Gilead Sciences

40.90

+0.54

+1.34%

+11.37%

41.34

21.91GOLD

Randgold Resources

94.21

-0.95

-1.00%

-5.04%

127.27

72.91GOOG

Google Inc.

785.37

+11.42

+1.48%

+11.03%

786.67

556.52GRMN

Garmin Ltd

38.08

-0.08

-0.21%

-6.55%

50.67

35.55HSIC

Henry Schein

89.11

+0.47

+0.53%

+10.81%

89.33

70.30INTC

Intel Corp.

21.00

+0.19

+0.91%

+1.84%

29.27

19.23INTU

Intuit Inc.

61.51

-0.74

-1.19%

+3.41%

64.47

53.38ISRG

Intuitive Surgical

578.75

+8.42

+1.48%

+18.02%

594.89

467.26KLAC

Kla-Tencor Corp.

56.57

-0.22

-0.39%

+18.45%

57.97

43.21LBTYA

Liberty Global

68.01

-0.06

-0.09%

+8.02%

70.65

44.87LIFE

Life Technologies C

62.87

-0.06

-0.10%

+28.23%

65.84

39.73LINTA

Liberty Media Corp.

21.50

+0.39

+1.85%

+9.25%

21.68

15.93LLTC

Linear Technology C

37.64

+0.67

+1.81%

+9.74%

37.80

28.28LMCA

Liberty Media Corp.

110.05

-0.32

-0.29%

0%

113.56

101.00MAT

Mattel

40.32

+0.65

+1.64%

+10.10%

40.40

30.15MCHP

Microchip Technolog

36.39

+2.45

+7.22%

+11.66%

37.50

28.92MDLZ

Kraft Foods Inc.

27.76

-0.28

-1.00%

+9.08%

42.54

24.50MNST

Monster Beverage Co

46.84

-1.31

-2.72%

-11.36%

83.96

39.99MSFT

Microsoft Corp.

27.55

+0.27

+0.99%

+3.14%

32.95

26.26MU

Micron Technology

7.75

+0.02

+0.26%

+22.24%

9.16

5.16MXIM

Maxim Integrated Pr

32.31

+0.80

+2.54%

+9.90%

32.41

23.55MYL

Mylan Inc.

28.86

+0.06

+0.21%

+5.14%

29.05

20.21NTAP

Netapp

35.75

+0.19

+0.53%

+6.56%

46.80

26.26NUAN

Nuance Communicatio

20.00

-4.55

-18.53%

-10.39%

31.15

19.33NVDA

Nvidia Corp.

12.37

+0.08

+0.65%

+0.90%

16.90

11.15NWSA

News Corp.

28.46

+0.90

+3.27%

+11.56%

28.46

18.32ORCL

Oracle Corp.

34.90

+0.34

+0.98%

+4.74%

36.31

25.33ORLY

O'Reilly Automotive

101.57

+1.53

+1.53%

+13.59%

107.13

75.61PAYX

Paychex

33.32

+0.10

+0.30%

+7.14%

34.70

29.12PCAR

Paccar Inc.

47.50

+0.34

+0.72%

+5.07%

48.75

35.21PCLN

Priceline.Com Inc.

700.83

+10.14

+1.47%

+12.97%

774.96

527.38PRGO

Perrigo Company

108.30

+1.45

+1.36%

+4.10%

120.78

90.18QCOM

Qualcomm Inc.

66.95

+0.41

+0.62%

+8.23%

68.87

53.09REGN

Regeneron Pharmaceu

165.88

+1.89

+1.15%

-3.03%

188.95

94.22ROST

Ross Stores

61.06

+0.77

+1.28%

+12.89%

70.82

50.97SBAC

SBA Communications

69.49

+0.24

+0.35%

-2.10%

72.77

44.83SBUX

Starbucks Corp.

56.37

+0.51

+0.91%

+5.11%

62.00

43.04SHLD

Sears Holdings Corp

47.42

+0.29

+0.62%

+14.65%

85.90

38.40SIAL

Sigma-Aldrich Corp.

77.66

+0.68

+0.88%

+5.54%

78.25

66.52SIRI

Sirius Xm Radio Inc

3.12

-0.03

-0.95%

+7.96%

3.25

1.78SNDK

Sandisk Corp.

50.21

-0.02

-0.04%

+15.43%

51.80

30.99SPLS

Staples

12.98

-0.18

-1.37%

+13.86%

16.93

10.57SRCL

Stericycle

96.80

-1.39

-1.42%

+3.77%

99.06

81.16STX

Seagate Technology.

35.48

+0.74

+2.13%

+16.63%

37.94

21.62SYMC

Symantec Corp.

22.59

+0.35

+1.57%

+20.03%

22.69

13.06TXN

Texas Instruments I

34.28

+0.86

+2.57%

+10.97%

34.29

26.06VIAB

Viacom Inc Cl B

59.28

+0.39

+0.66%

+12.40%

60.84

44.85VMED

Virgin Media Inc.

45.79

-0.25

-0.54%

+24.60%

46.43

21.25VOD

Vodafone Group Plc

27.51

+0.41

+1.51%

+9.21%

30.07

24.95VRSK

Verisk Analytics

54.90

+0.61

+1.12%

+7.71%

56.06

39.68VRTX

Vertex Pharmaceutic

46.00

+0.35

+0.77%

+9.79%

66.10

35.26WDC

Western Digital Cor

48.49

+0.89

+1.87%

+14.12%

49.50

28.31WFM

Whole Foods Market

94.59

+0.42

+0.45%

+3.76%

101.86

76.33WYNN

Wynn Resorts Limite

126.52

+3.69

+3.00%

+12.47%

138.28

90.11XLNX

Xilinx

37.51

+0.65

+1.76%

+4.60%

37.74

30.25XRAY

Dentsply Internatio

42.87

+0.35

+0.82%

+8.23%

42.88

35.04YHOO

Yahoo! Inc.

20.50

+0.18

+0.89%

+3.02%

20.88

14.35

社群留言