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/ 2013.02.21 00:00
2013年 2月20日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3164.41

-49.19

-1.53%

3211.99

3213.25

3163.95NASDAQ 100 指數

2739.99

-42.87

-1.54%

2781.00

2782.45

2739.27------------------------------------------------------------------------------------------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.

448.85

-11.14

-2.42%

-15.66%

705.07

435.00ADBE

Adobe Systems Incor

38.77

-0.22

-0.56%

+2.89%

39.45

29.52ADI

Analog Devices

45.79

-1.22

-2.60%

+8.87%

47.27

34.25ADP

Automatic Data Proc

61.21

-0.25

-0.41%

+7.52%

61.76

50.89ADSK

Autodesk

38.73

-0.25

-0.64%

+9.56%

42.69

27.70AKAM

Akamai Technologies

37.40

-1.18

-3.06%

-8.58%

42.53

25.90ALTR

Altera Corp.

35.45

-0.74

-2.04%

+3.08%

40.31

29.59ALXN

Alexion Pharmaceuti

84.46

+1.07

+1.28%

-9.90%

119.54

80.00AMAT

Applied Materials

13.59

-0.30

-2.16%

+18.79%

13.99

9.95AMGN

Amgen Inc.

84.65

+0.52

+0.62%

-1.80%

90.81

65.37AMZN

Amazon.Com

266.41

-3.34

-1.24%

+6.19%

284.72

176.50ATVI

Activision Blizzard

14.24

-0.39

-2.67%

+34.09%

14.65

10.45AVGO

Avago Technologies

34.67

-0.87

-2.45%

+9.54%

39.22

29.70BBBY

Bed Bath & Beyond I

57.50

-0.67

-1.15%

+2.84%

75.84

54.33BIDU

Baidu

88.45

-3.73

-4.05%

-11.81%

154.15

85.96BIIB

Biogen Idec Inc

164.77

-2.04

-1.22%

+12.57%

169.07

114.53BMC

Bmc Software

41.11

-0.48

-1.15%

+3.76%

45.70

35.48BRCM

Broadcom Corp.

34.34

-0.76

-2.17%

+3.40%

39.66

28.60CA

CA Inc.

24.65

-0.33

-1.32%

+12.15%

28.00

21.48CELG

Celgene Corp.

100.40

-0.06

-0.06%

+27.95%

103.69

58.53CERN

Cerner Corp.

87.12

-1.29

-1.46%

+12.40%

88.92

67.64CHKP

Check Point Softwar

51.65

-0.23

-0.44%

+8.42%

65.00

40.60CHRW

C.H. Robinson World

58.47

+0.10

+0.17%

-7.51%

67.98

50.81CMCSA

Comcast Corp.

40.95

-0.50

-1.21%

+9.61%

42.00

28.09COST

Costco Wholesale Co

101.08

-0.82

-0.80%

+2.38%

105.97

81.98CSCO

Cisco Systems

21.10

-0.36

-1.68%

+7.38%

21.67

14.96CTSH

Cognizant Technolog

77.05

-1.27

-1.62%

+4.29%

79.54

53.92CTRX

Catamaran Corp

54.83

+0.83

+1.54%

+16.41%

55.54

30.17CTXS

Citrix Systems

72.17

-1.29

-1.76%

+9.98%

87.99

56.57DELL

Dell Inc.

13.83

+0.02

+0.14%

+36.39%

18.36

8.69DISCA

Discovery Communica

69.67

-0.96

-1.36%

+9.75%

72.10

43.99DLTR

Dollar Tree

40.29

-0.11

-0.27%

-0.67%

56.81

37.12DTV

Directv

48.12

-1.14

-2.31%

-4.07%

55.17

42.87EBAY

Ebay Inc.

55.53

-1.15

-2.03%

+8.88%

57.26

34.40EQIX

Equinix

215.62

-5.46

-2.47%

+4.57%

231.26

131.04ESRX

Express Scripts

57.29

+0.31

+0.54%

+6.09%

66.06

49.79EXPD

Expeditors Internat

41.81

-0.79

-1.85%

+5.71%

47.48

34.20EXPE

Expedia

63.11

-1.31

-2.03%

+2.72%

68.09

30.97FAST

Fastenal Company

52.19

-0.99

-1.86%

+11.88%

55.05

37.61FB

Facebook Inc

28.46

-0.47

-1.62%

+6.91%

45.00

17.55FFIV

F5 Networks

102.20

-1.42

-1.37%

+5.20%

139.46

81.07FISV

Fiserv

80.69

-0.33

-0.41%

+2.10%

83.43

64.48FOSL

Fossil

102.76

-2.19

-2.09%

+10.38%

139.20

62.77GILD

Gilead Sciences

41.88

-0.40

-0.95%

+14.04%

43.04

21.91GOLD

Randgold Resources

82.20

-3.60

-4.19%

-17.14%

127.27

72.91GOOG

Google Inc.

792.46

-14.39

-1.78%

+12.03%

808.97

556.52GRMN

Garmin Ltd

35.54

-3.70

-9.43%

-12.79%

50.67

34.65HSIC

Henry Schein

88.42

-0.88

-0.99%

+9.95%

91.11

71.72INTC

Intel Corp.

20.73

-0.35

-1.66%

+0.53%

29.27

19.23INTU

Intuit Inc.

61.42

-0.79

-1.27%

+3.26%

64.47

53.38ISRG

Intuitive Surgical

556.83

-25.44

-4.37%

+13.55%

594.89

467.26KLAC

Kla-Tencor Corp.

54.90

-1.49

-2.64%

+14.95%

57.97

43.21LBTYA

Liberty Global

64.57

-0.48

-0.74%

+2.56%

70.65

44.87LIFE

Life Technologies C

58.13

-5.23

-8.25%

+18.56%

65.84

39.73LINTA

Liberty Media Corp.

21.49

-0.21

-0.97%

+9.20%

22.05

15.93LLTC

Linear Technology C

38.10

-0.48

-1.24%

+11.08%

38.60

28.28LMCA

Liberty Media Corp.

109.87

-0.85

-0.77%

0%

113.56

101.00MAT

Mattel

40.77

-0.43

-1.04%

+11.33%

41.31

30.15MCHP

Microchip Technolog

36.45

-0.70

-1.88%

+11.84%

37.63

28.92MDLZ

Kraft Foods Inc.

27.02

+0.07

+0.24%

+6.19%

42.54

24.50MNST

Monster Beverage Co

50.67

+0.99

+1.99%

-4.11%

83.96

39.99MSFT

Microsoft Corp.

27.87

-0.18

-0.64%

+4.34%

32.95

26.26MU

Micron Technology

7.88

-0.24

-3.02%

+24.21%

9.16

5.16MXIM

Maxim Integrated Pr

31.77

-1.00

-3.05%

+8.06%

33.07

23.55MYL

Mylan Inc.

28.71

-0.40

-1.36%

+4.60%

29.30

20.21NTAP

Netapp

35.54

-0.94

-2.58%

+5.93%

46.80

26.26NUAN

Nuance Communicatio

18.65

-0.22

-1.17%

-16.44%

27.37

18.38NVDA

Nvidia Corp.

12.38

-0.18

-1.43%

+0.98%

16.32

11.15NWSA

News Corp.

28.70

-0.47

-1.61%

+12.50%

29.30

18.32ORCL

Oracle Corp.

35.01

-0.40

-1.12%

+5.06%

36.31

25.33ORLY

O'Reilly Automotive

101.39

-0.77

-0.75%

+13.39%

107.13

75.61PAYX

Paychex

33.71

-0.22

-0.65%

+8.39%

34.70

29.12PCAR

Paccar Inc.

47.32

-1.14

-2.35%

+4.67%

48.75

35.21PCLN

Priceline.Com Inc.

688.20

-15.27

-2.17%

+10.93%

774.96

553.42PRGO

Perrigo Company

114.13

-0.60

-0.52%

+9.71%

120.78

93.13QCOM

Qualcomm Inc.

65.27

-0.40

-0.61%

+5.51%

68.87

53.09REGN

Regeneron Pharmaceu

158.42

-2.00

-1.25%

-7.39%

188.95

94.22ROST

Ross Stores

58.70

-1.23

-2.05%

+8.52%

70.82

51.75SBAC

SBA Communications

67.73

-0.17

-0.25%

-4.58%

72.77

44.83SBUX

Starbucks Corp.

53.31

-1.14

-2.09%

-0.60%

62.00

43.04SHLD

Sears Holdings Corp

47.90

-0.64

-1.32%

+15.81%

85.90

38.40SIAL

Sigma-Aldrich Corp.

76.38

-1.11

-1.43%

+3.81%

78.25

66.52SIRI

Sirius Xm Radio Inc

3.10

-0.07

-2.24%

+7.23%

3.25

1.78SNDK

Sandisk Corp.

50.06

-1.59

-3.08%

+15.08%

52.58

30.99SPLS

Staples

13.60

-1.05

-7.17%

+19.30%

16.93

10.57SRCL

Stericycle

95.87

-0.83

-0.86%

+2.78%

99.06

81.16STX

Seagate Technology.

32.50

-1.68

-4.92%

+6.84%

37.94

21.62SYMC

Symantec Corp.

22.56

-0.05

-0.20%

+19.85%

22.91

13.06TXN

Texas Instruments I

33.06

-0.88

-2.59%

+7.02%

34.29

26.06VIAB

Viacom Inc Cl B

58.80

-1.36

-2.26%

+11.49%

60.84

44.85VMED

Virgin Media Inc.

44.40

-0.34

-0.76%

+20.82%

46.43

21.25VOD

Vodafone Group Plc

24.69

-0.64

-2.53%

-1.98%

30.07

24.59VRSK

Verisk Analytics

54.31

-0.69

-1.25%

+6.55%

56.06

40.51VRTX

Vertex Pharmaceutic

45.44

-1.08

-2.32%

+8.45%

66.10

35.26WDC

Western Digital Cor

46.54

-2.03

-4.18%

+9.53%

49.50

28.31WFM

Whole Foods Market

85.29

-2.07

-2.37%

-6.44%

101.86

79.58WYNN

Wynn Resorts Limite

116.56

-3.83

-3.18%

+3.62%

138.28

90.11XLNX

Xilinx

38.29

-0.85

-2.17%

+6.78%

39.43

30.25XRAY

Dentsply Internatio

43.00

-0.49

-1.13%

+8.56%

43.51

35.04YHOO

Yahoo! Inc.

20.92

-0.37

-1.74%

+5.13%

21.45

14.35

社群留言