回到頂端
|||
熱門: 蔡阿嘎 韓失業率 小嫻

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.13 00:00
2013年 2月12日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3186.49

-5.51

-0.17%

3190.73

3196.92

3184.85NASDAQ 100 指數

2762.62

-12.02

-0.43

2,771.16

2776.71

2761.41------------------------------------------------------------------------------------------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.

467.90

-12.03

-2.51%

-12.08%

705.07

435.00ADBE

Adobe Systems Incorpo

38.89

+0.25

+0.65%

+3.21%

39.45

29.52ADI

Analog Devices

46.27

+0.19

+0.41%

+10.01%

46.35

34.25ADP

Automatic Data Proces

60.36

+0.02

+0.03%

+6.02%

61.25

50.89ADSK

Autodesk

38.91

+0.02

+0.05%

+10.07%

42.69

27.70AKAM

Akamai Technologies

36.74

+1.43

+4.05%

-10.19%

42.53

25.90ALTR

Altera Corp.

35.66

+0.44

+1.25%

+3.69%

40.87

29.59ALXN

Alexion Pharmaceutica

90.21

-2.09

-2.26%

-3.77%

119.54

80.00AMAT

Applied Materials

13.66

0

0%

+19.41%

13.94

9.95AMGN

Amgen Inc.

84.54

-0.38

-0.45%

-1.93%

90.81

65.37AMZN

Amazon.Com

258.70

+1.49

+0.58%

+3.12%

284.72

175.14ATVI

Activision Blizzard I

13.51

-0.06

-0.44%

+27.21%

13.94

10.45AVGO

Avago Technologies

35.14

-0.26

-0.73%

+11.03%

39.22

29.70BBBY

Bed Bath & Beyond Inc

59.00

-0.30

-0.51%

+5.53%

75.84

54.33BIDU

Baidu

95.53

-0.84

-0.87%

-4.75%

154.15

85.96BIIB

Biogen Idec Inc

165.45

+1.49

+0.91%

+13.04%

167.35

114.53BMC

Bmc Software

41.24

-0.16

-0.39%

+4.09%

45.70

35.48BRCM

Broadcom Corp.

33.82

+0.42

+1.26%

+1.84%

39.66

28.60CA

CA Inc.

24.87

+0.01

+0.04%

+13.15%

28.00

21.48CELG

Celgene Corp.

98.96

-0.98

-0.98%

+26.11%

102.29

58.53CERN

Cerner Corp.

87.55

+0.05

+0.06%

+12.95%

88.33

67.64CHKP

Check Point Software

51.77

+0.70

+1.37%

+8.67%

65.00

40.60CHRW

C.H. Robinson Worldwi

59.13

-0.21

-0.35%

-6.47%

67.98

50.81CMCSA

Comcast Corp.

38.97

+0.33

+0.85%

+4.31%

40.28

26.93COST

Costco Wholesale Corp 101.76

-0.23

-0.23%

+3.07%

105.97

81.98CSCO

Cisco Systems

20.97

-0.30

-1.41%

+6.72%

21.34

14.96CTSH

Cognizant Technology

76.60

-0.52

-0.67%

+3.68%

79.54

53.92CTRX

Catamaran Corp

52.17

+0.66

+1.28%

+10.76%

53.95

30.13CTXS

Citrix Systems

73.59

+1.19

+1.64%

+12.15%

87.99

56.57DELL

Dell Inc.

13.79

+0.09

+0.66%

+36.00%

18.36

8.69DISCA

Discovery Communicati

71.03

+0.08

+0.11%

+11.89%

72.10

42.79DLTR

Dollar Tree

40.23

-0.73

-1.78%

-0.81%

56.81

37.12DTV

Directv

52.23

-0.66

-1.25%

+4.13%

55.17

42.87EBAY

Ebay Inc.

56.78

+0.37

+0.66%

+11.33%

57.26

32.63EQIX

Equinix

214.53

-3.50

-1.61%

+4.04%

226.34

126.74ESRX

Express Scripts

54.34

-0.71

-1.29%

+0.63%

66.06

49.40EXPD

Expeditors Internatio

42.75

-0.25

-0.58%

+8.09%

47.48

34.20EXPE

Expedia

65.55

+0.75

+1.16%

+6.69%

68.09

30.97FAST

Fastenal Company

51.00

+0.26

+0.51%

+9.32%

55.05

37.61FB

Facebook Inc

27.37

-0.89

-3.15%

+2.82%

45.00

17.55FFIV

F5 Networks

102.15

-1.37

-1.32%

+5.15%

139.46

81.07FISV

Fiserv

80.54

-0.30

-0.37%

+1.91%

83.43

63.71FOSL

Fossil

110.65

+3.19

+2.97%

+18.85%

139.20

62.77GILD

Gilead Sciences

40.83

+0.43

+1.06%

+11.18%

41.34

21.91GOLD

Randgold Resources Li

90.86

-0.79

-0.86%

-8.42%

127.27

72.91GOOG

Google Inc.

780.70

-1.72

-0.22%

+10.37%

787.90

556.52GRMN

Garmin Ltd

37.68

-0.19

-0.50%

-7.53%

50.67

35.55HSIC

Henry Schein

90.37

+0.92

+1.03%

+12.37%

90.98

70.30INTC

Intel Corp.

21.19

+0.16

+0.76%

+2.76%

29.27

19.23INTU

Intuit Inc.

61.44

+0.02

+0.03%

+3.30%

64.47

53.38ISRG

Intuitive Surgical

571.39

-0.13

-0.02%

+16.52%

594.89

467.26KLAC

Kla-Tencor Corp.

56.71

+0.33

+0.59%

+18.74%

57.97

43.21LBTYA

Liberty Global

67.71

-0.23

-0.34%

+7.54%

70.65

44.87LIFE

Life Technologies Cor

62.25

-0.53

-0.84%

+26.96%

65.84

39.73LINTA

Liberty Media Corp.

21.35

+0.06

+0.28%

+8.49%

21.72

15.93LLTC

Linear Technology Cor

37.73

+0.04

+0.11%

+10.00%

37.90

28.28LMCA

Liberty Media Corp. S 110.97

-0.02

-0.02%

0%

113.56

101.00MAT

Mattel

40.67

+0.40

+0.99%

+11.06%

40.69

30.15MCHP

Microchip Technology

36.62

+0.18

+0.49%

+12.37%

37.43

28.92MDLZ

Kraft Foods Inc.

27.68

-0.07

-0.25%

+8.76%

42.54

24.50MNST

Monster Beverage Corp

46.76

-0.69

-1.45%

-11.51%

83.96

39.99MSFT

Microsoft Corp.

27.88

+0.02

+0.07%

+4.38%

32.95

26.26MU

Micron Technology

7.92

+0.01

+0.13%

+24.92%

9.16

5.16MXIM

Maxim Integrated Prod

32.44

+0.23

+0.71%

+10.34%

32.45

23.55MYL

Mylan Inc.

28.80

-0.05

-0.17%

+4.92%

29.05

20.21NTAP

Netapp

35.41

+0.05

+0.14%

+5.54%

46.80

26.26NUAN

Nuance Communications

18.91

-0.61

-3.13%

-15.28%

28.23

18.83NVDA

Nvidia Corp.

12.43

-0.08

-0.64%

+1.39%

16.90

11.15NWSA

News Corp.

28.34

+0.03

+0.11%

+11.09%

28.56

18.32ORCL

Oracle Corp.

35.11

+0.15

+0.43%

+5.37%

36.31

25.33ORLY

O'Reilly Automotive

101.56

-0.84

-0.82%

+13.58%

107.13

75.61PAYX

Paychex

33.44

+0.12

+0.36%

+7.52%

34.70

29.12PCAR

Paccar Inc.

47.93

+0.14

+0.29%

+6.02%

48.75

35.21PCLN

Priceline.Com Inc.

703.38

+7.27

+1.04%

+13.38%

774.96

533.24PRGO

Perrigo Company

111.55

+0.15

+0.13%

+7.23%

120.78

92.60QCOM

Qualcomm Inc.

65.89

-1.29

-1.93%

+6.51%

68.87

53.09REGN

Regeneron Pharmaceuti 168.18

-2.17

-1.27%

-1.69%

188.95

94.22ROST

Ross Stores

60.66

-0.20

-0.33%

+12.15%

70.82

50.97SBAC

SBA Communications Co

68.27

-1.01

-1.46%

-3.82%

72.77

44.83SBUX

Starbucks Corp.

56.26

+0.12

+0.21%

+4.90%

62.00

43.04SHLD

Sears Holdings Corp.

47.75

-0.22

-0.46%

+15.45%

85.90

38.40SIAL

Sigma-Aldrich Corp.

76.31

-0.03

-0.04%

+3.71%

78.25

66.52SIRI

Sirius Xm Radio Inc.

3.18

+0.04

+1.43%

+10.21%

3.25

1.78SNDK

Sandisk Corp.

49.62

-0.24

-0.48%

+14.07%

51.80

30.99SPLS

Staples

13.04

-0.13

-0.99%

+14.39%

16.93

10.57SRCL

Stericycle

96.34

+0.09

+0.09%

+3.28%

99.06

81.16STX

Seagate Technology.

34.68

-0.37

-1.06%

+14.00%

37.94

21.62SYMC

Symantec Corp.

22.70

+0.06

+0.27%

+20.62%

22.91

13.06TXN

Texas Instruments Inc

33.56

-0.13

-0.39%

+8.64%

34.29

26.06VIAB

Viacom Inc Cl B

59.12

-0.19

-0.32%

+12.10%

60.84

44.85VMED

Virgin Media Inc.

45.88

0

0%

+24.84%

46.43

21.25VOD

Vodafone Group Plc

27.23

+0.03

+0.11%

+8.10%

30.07

24.95VRSK

Verisk Analytics

54.23

-0.39

-0.71%

+6.40%

56.06

39.68VRTX

Vertex Pharmaceutical

45.89

+0.19

+0.42%

+9.52%

66.10

35.26WDC

Western Digital Corp.

48.18

-0.42

-0.86%

+13.39%

49.50

28.31WFM

Whole Foods Market

96.11

+0.19

+0.20%

+5.43%

101.86

79.50WYNN

Wynn Resorts Limited

122.67

-1.43

-1.15%

+9.05%

138.28

90.11XLNX

Xilinx

37.58

+0.12

+0.32%

+4.80%

37.74

30.25XRAY

Dentsply Internationa

42.87

+0.03

+0.07%

+8.23%

42.99

35.04YHOO

Yahoo! Inc.

21.21

+0.31

+1.48%

+6.58%

21.40

14.35

社群留言