回到頂端
|||
熱門: 野戰季 無畏女孩 館長

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.12 00:00
2013年 2月11日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3192.01

-1.87

-0.06%

3192.53

3194.01

3182.19NASDAQ 100 指數

2774.64

-0.92

-0.03%

2774.44

2777.13

2766.31------------------------------------------------------------------------------------------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.

479.93

+4.95

+1.04%

-9.82%

705.07

435.00ADBE

Adobe Systems Incorp

38.64

-0.48

-1.23%

+2.55%

39.45

29.52ADI

Analog Devices

46.08

+0.38

+0.83%

+9.56%

46.14

34.25ADP

Automatic Data Proce

60.34

-0.58

-0.95%

+5.99%

61.25

50.89ADSK

Autodesk

38.89

0

0%

+10.01%

42.69

27.70AKAM

Akamai Technologies

35.31

-0.11

-0.31%

-13.69%

42.53

25.90ALTR

Altera Corp.

35.22

-0.16

-0.45%

+2.41%

41.63

29.59ALXN

Alexion Pharmaceutic

92.30

-1.36

-1.45%

-1.54%

119.54

76.81AMAT

Applied Materials

13.66

+0.05

+0.37%

+19.41%

13.94

9.95AMGN

Amgen Inc.

84.92

-1.85

-2.13%

-1.48%

90.81

65.37AMZN

Amazon.Com

257.21

-4.74

-1.81%

+2.53%

284.72

175.14ATVI

Activision Blizzard

13.57

+0.16

+1.19%

+27.78%

13.94

10.45AVGO

Avago Technologies

35.40

+0.08

+0.23%

+11.85%

39.22

29.70BBBY

Bed Bath & Beyond In

59.30

-0.14

-0.24%

+6.06%

75.84

54.33BIDU

Baidu

96.37

-0.49

-0.51%

-3.91%

154.15

85.96BIIB

Biogen Idec Inc

163.96

-0.48

-0.29%

+12.02%

167.35

114.53BMC

Bmc Software

41.40

-0.46

-1.10%

+4.49%

45.70

35.48BRCM

Broadcom Corp.

33.40

+0.16

+0.48%

+0.57%

39.66

28.60CA

CA Inc.

24.86

-0.16

-0.64%

+13.10%

28.00

21.48CELG

Celgene Corp.

99.94

-0.19

-0.19%

+27.36%

102.29

58.53CERN

Cerner Corp.

87.50

-0.60

-0.68%

+12.89%

88.33

67.64CHKP

Check Point Software

51.07

-0.59

-1.14%

+7.20%

65.00

40.60CHRW

C.H. Robinson Worldw

59.34

-0.38

-0.64%

-6.14%

67.98

50.81CMCSA

Comcast Corp.

38.64

-0.11

-0.28%

+3.43%

40.28

26.93COST

Costco Wholesale Cor

101.99

-0.80

-0.78%

+3.30%

105.97

81.98CSCO

Cisco Systems

21.27

+0.11

+0.52%

+8.24%

21.34

14.96CTSH

Cognizant Technology

77.12

-1.61

-2.04%

+4.39%

79.54

53.92CTRX

Catamaran Corp

51.51

+0.03

+0.06%

+9.36%

53.95

30.13CTXS

Citrix Systems

72.40

-0.51

-0.70%

+10.33%

87.99

56.57DELL

Dell Inc.

13.70

+0.07

+0.51%

+35.11%

18.36

8.69DISCA

Discovery Communicat

70.95

-0.52

-0.73%

+11.77%

72.10

42.79DLTR

Dollar Tree

40.96

-0.10

-0.24%

+0.99%

56.81

37.12DTV

Directv

52.89

-0.17

-0.32%

+5.44%

55.17

42.87EBAY

Ebay Inc.

56.41

-0.21

-0.37%

+10.61%

57.26

32.61EQIX

Equinix

218.03

-1.68

-0.76%

+5.74%

226.34

126.74ESRX

Express Scripts

55.05

-0.69

-1.24%

+1.94%

66.06

49.40EXPD

Expeditors Internati

43.00

-0.34

-0.78%

+8.72%

47.48

34.20EXPE

Expedia

64.80

-0.85

-1.29%

+5.47%

68.09

30.97FAST

Fastenal Company

50.74

+0.05

+0.10%

+8.77%

55.05

37.61FB

Facebook Inc

28.26

-0.29

-1.02%

+6.16%

45.00

17.55FFIV

F5 Networks

103.52

-1.73

-1.64%

+6.56%

139.46

81.07FISV

Fiserv

80.84

+0.36

+0.45%

+2.29%

83.43

63.71FOSL

Fossil

107.46

+3.56

+3.43%

+15.42%

139.20

62.77GILD

Gilead Sciences

40.40

-0.50

-1.22%

+10.01%

41.34

21.91GOLD

Randgold Resources L

91.65

-2.56

-2.72%

-7.62%

127.27

72.91GOOG

Google Inc.

782.42

-2.95

-0.38%

+10.61%

786.67

556.52GRMN

Garmin Ltd

37.87

-0.21

-0.55%

-7.07%

50.67

35.55HSIC

Henry Schein

89.45

+0.34

+0.38%

+11.23%

89.68

70.30INTC

Intel Corp.

21.03

+0.03

+0.14%

+1.99%

29.27

19.23INTU

Intuit Inc.

61.42

-0.09

-0.15%

+3.26%

64.47

53.38ISRG

Intuitive Surgical

571.52

-7.23

-1.25%

+16.55%

594.89

467.26KLAC

Kla-Tencor Corp.

56.38

-0.19

-0.34%

+18.05%

57.97

43.21LBTYA

Liberty Global

67.94

-0.07

-0.10%

+7.91%

70.65

44.87LIFE

Life Technologies Co

62.78

-0.09

-0.14%

+28.04%

65.84

39.73LINTA

Liberty Media Corp.

21.29

-0.21

-0.98%

+8.18%

21.72

15.93LLTC

Linear Technology Co

37.69

+0.05

+0.13%

+9.88%

37.80

28.28LMCA

Liberty Media Corp.

110.99

+0.94

+0.85%

0%

113.56

101.00MAT

Mattel

40.27

-0.05

-0.12%

+9.97%

40.47

30.15MCHP

Microchip Technology

36.44

+0.05

+0.14%

+11.81%

37.50

28.92MDLZ

Kraft Foods Inc.

27.75

-0.01

-0.04%

+9.04%

42.54

24.50MNST

Monster Beverage Cor

47.45

+0.61

+1.30%

-10.20%

83.96

39.99MSFT

Microsoft Corp.

27.86

+0.31

+1.13%

+4.31%

32.95

26.26MU

Micron Technology

7.91

+0.16

+2.06%

+24.76%

9.16

5.16MXIM

Maxim Integrated Pro

32.21

-0.10

-0.31%

+9.56%

32.41

23.55MYL

Mylan Inc.

28.85

-0.01

-0.03%

+5.10%

29.05

20.21NTAP

Netapp

35.36

-0.39

-1.09%

+5.39%

46.80

26.26NUAN

Nuance Communication

19.52

-0.48

-2.40%

-12.54%

31.15

19.33NVDA

Nvidia Corp.

12.51

+0.14

+1.13%

+2.04%

16.90

11.15NWSA

News Corp.

28.31

-0.15

-0.53%

+10.98%

28.56

18.32ORCL

Oracle Corp.

34.96

+0.06

+0.17%

+4.92%

36.31

25.33ORLY

O'Reilly Automotive

102.40

+0.83

+0.82%

+14.52%

107.13

75.61PAYX

Paychex

33.32

0

0%

+7.14%

34.70

29.12PCAR

Paccar Inc.

47.79

+0.29

+0.61%

+5.71%

48.75

35.21PCLN

Priceline.Com Inc.

696.11

-4.72

-0.67%

+12.21%

774.96

533.23PRGO

Perrigo Company

111.40

+3.10

+2.86%

+7.08%

120.78

92.60QCOM

Qualcomm Inc.

67.18

+0.23

+0.34%

+8.60%

68.87

53.09REGN

Regeneron Pharmaceut

170.35

+4.47

+2.69%

-0.42%

188.95

94.22ROST

Ross Stores

60.86

-0.20

-0.33%

+12.52%

70.82

50.97SBAC

SBA Communications C

69.28

-0.21

-0.30%

-2.40%

72.77

44.83SBUX

Starbucks Corp.

56.14

-0.23

-0.41%

+4.68%

62.00

43.04SHLD

Sears Holdings Corp.

47.97

+0.55

+1.16%

+15.98%

85.90

38.40SIAL

Sigma-Aldrich Corp.

76.34

-1.32

-1.70%

+3.75%

78.25

66.52SIRI

Sirius Xm Radio Inc.

3.14

+0.02

+0.64%

+8.65%

3.25

1.78SNDK

Sandisk Corp.

49.86

-0.35

-0.70%

+14.62%

51.80

30.99SPLS

Staples

13.17

+0.19

+1.46%

+15.53%

16.93

10.57SRCL

Stericycle

96.25

-0.55

-0.57%

+3.18%

99.06

81.16STX

Seagate Technology.

35.05

-0.43

-1.21%

+15.22%

37.94

21.62SYMC

Symantec Corp.

22.64

+0.05

+0.22%

+20.30%

22.73

13.06TXN

Texas Instruments In

33.69

-0.59

-1.72%

+9.06%

34.29

26.06VIAB

Viacom Inc Cl B

59.31

+0.03

+0.05%

+12.46%

60.84

44.85VMED

Virgin Media Inc.

45.88

+0.09

+0.20%

+24.84%

46.43

21.25VOD

Vodafone Group Plc

27.20

-0.31

-1.13%

+7.98%

30.07

24.95VRSK

Verisk Analytics

54.62

-0.28

-0.51%

+7.16%

56.06

39.68VRTX

Vertex Pharmaceutica

45.70

-0.30

-0.65%

+9.07%

66.10

35.26WDC

Western Digital Corp

48.60

+0.11

+0.23%

+14.38%

49.50

28.31WFM

Whole Foods Market

95.92

+1.33

+1.41%

+5.22%

101.86

77.91WYNN

Wynn Resorts Limited

124.10

-2.42

-1.91%

+10.32%

138.28

90.11XLNX

Xilinx

37.46

-0.05

-0.13%

+4.46%

37.74

30.25XRAY

Dentsply Internation

42.84

-0.03

-0.07%

+8.15%

42.90

35.04YHOO

Yahoo! Inc.

20.90

+0.40

+1.95%

+5.03%

20.98

14.35

社群留言