回到頂端
|||
熱門: 南韓 中正紀念堂 北極熊

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.02.22 00:00
2013年 2月21日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3131.49

-32.92

-1.04%

3154.88

3155.19

3118.62NASDAQ 100 指數

2711.51

-28.48

-1.04%

2730.10

2731.25

2700.32------------------------------------------------------------------------------------------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.

446.06

-2.79

-0.62%

-16.18%

705.07

435.00ADBE

Adobe Systems Inco

38.34

-0.43

-1.11%

+1.75%

39.45

29.52ADI

Analog Devices

45.12

-0.67

-1.46%

+7.28%

47.27

34.25ADP

Automatic Data Pro

60.27

-0.94

-1.54%

+5.87%

61.76

50.89ADSK

Autodesk

37.97

-0.76

-1.96%

+7.41%

42.69

27.70AKAM

Akamai Technologie

37.07

-0.33

-0.88%

-9.39%

42.53

25.90ALTR

Altera Corp.

34.83

-0.62

-1.75%

+1.28%

40.31

29.59ALXN

Alexion Pharmaceut

87.28

+2.82

+3.34%

-6.89%

119.54

80.00AMAT

Applied Materials

13.25

-0.34

-2.50%

+15.82%

13.99

9.95AMGN

Amgen Inc.

85.13

+0.48

+0.57%

-1.24%

90.81

65.37AMZN

Amazon.Com

265.94

-0.47

-0.18%

+6.01%

284.72

176.50ATVI

Activision Blizzar

14.28

+0.04

+0.28%

+34.46%

14.65

10.45AVGO

Avago Technologies

33.67

-1.00

-2.88%

+6.38%

39.22

29.70BBBY

Bed Bath & Beyond

57.52

+0.02

+0.03%

+2.88%

75.84

54.33BIDU

Baidu

88.77

+0.32

+0.36%

-11.49%

154.15

85.96BIIB

Biogen Idec Inc

162.60

-2.17

-1.32%

+11.09%

169.07

114.53BMC

Bmc Software

40.46

-0.65

-1.58%

+2.12%

45.70

35.48BRCM

Broadcom Corp.

33.72

-0.62

-1.81%

+1.54%

39.66

28.60CA

CA Inc.

24.41

-0.24

-0.97%

+11.06%

28.00

21.48CELG

Celgene Corp.

99.43

-0.97

-0.97%

+26.71%

103.69

58.53CERN

Cerner Corp.

86.16

-0.96

-1.10%

+11.16%

88.92

67.64CHKP

Check Point Softwa

51.01

-0.64

-1.24%

+7.07%

65.00

40.60CHRW

C.H. Robinson Worl

57.52

-0.95

-1.62%

-9.02%

67.98

50.81CMCSA

Comcast Corp.

40.08

-0.87

-2.12%

+7.28%

42.00

28.09COST

Costco Wholesale C

100.69

-0.39

-0.39%

+1.99%

105.97

81.98CSCO

Cisco Systems

20.76

-0.34

-1.61%

+5.65%

21.67

14.96CTSH

Cognizant Technolo

75.17

-1.88

-2.44%

+1.75%

79.54

53.92CTRX

Catamaran Corp

54.25

-0.58

-1.06%

+15.18%

55.54

30.17CTXS

Citrix Systems

71.40

-0.77

-1.07%

+8.81%

87.99

56.57DELL

Dell Inc.

13.82

-0.01

-0.07%

+36.29%

18.36

8.69DISCA

Discovery Communic

68.71

-0.96

-1.38%

+8.24%

72.10

43.99DLTR

Dollar Tree

41.46

+1.17

+2.90%

+2.22%

56.81

37.12DTV

Directv

47.77

-0.35

-0.73%

-4.76%

55.17

42.87EBAY

Ebay Inc.

54.62

-0.91

-1.64%

+7.10%

57.26

34.40EQIX

Equinix

214.01

-1.61

-0.75%

+3.79%

231.26

131.04ESRX

Express Scripts

56.27

-1.02

-1.78%

+4.20%

66.06

49.79EXPD

Expeditors Interna

40.75

-1.06

-2.54%

+3.03%

47.48

34.20EXPE

Expedia

63.76

+0.65

+1.03%

+3.78%

68.09

30.97FAST

Fastenal Company

50.89

-1.30

-2.49%

+9.09%

55.05

37.61FB

Facebook Inc

27.28

-1.18

-4.15%

+2.48%

45.00

17.55FFIV

F5 Networks

100.73

-1.47

-1.44%

+3.69%

139.46

81.07FISV

Fiserv

79.50

-1.19

-1.47%

+0.59%

83.43

64.48FOSL

Fossil

100.38

-2.38

-2.32%

+7.82%

139.20

62.77GILD

Gilead Sciences

41.54

-0.34

-0.81%

+13.11%

43.04

21.91GOLD

Randgold Resources

82.15

-0.05

-0.06%

-17.20%

127.27

72.91GOOG

Google Inc.

795.53

+3.07

+0.39%

+12.46%

808.97

556.52GRMN

Garmin Ltd

35.02

-0.52

-1.46%

-14.06%

50.67

34.57HSIC

Henry Schein

87.35

-1.07

-1.21%

+8.62%

91.11

71.72INTC

Intel Corp.

20.25

-0.48

-2.32%

-1.79%

29.27

19.23INTU

Intuit Inc.

61.30

-0.12

-0.20%

+3.06%

64.47

53.38ISRG

Intuitive Surgical

561.25

+4.42

+0.79%

+14.45%

594.89

467.26KLAC

Kla-Tencor Corp.

53.86

-1.04

-1.89%

+12.77%

57.97

43.21LBTYA

Liberty Global

63.39

-1.18

-1.83%

+0.68%

70.65

44.87LIFE

Life Technologies

57.58

-0.55

-0.95%

+17.44%

65.84

39.73LINTA

Liberty Media Corp

20.82

-0.67

-3.12%

+5.79%

22.05

15.93LLTC

Linear Technology

37.35

-0.75

-1.97%

+8.89%

38.60

28.28LMCA

Liberty Media Corp

107.50

-2.37

-2.16%

0%

113.56

101.00MAT

Mattel

40.42

-0.35

-0.86%

+10.38%

41.31

30.15MCHP

Microchip Technolo

36.14

-0.31

-0.85%

+10.89%

37.63

28.92MDLZ

Kraft Foods Inc.

26.82

-0.20

-0.74%

+5.38%

42.54

24.50MNST

Monster Beverage C

49.76

-0.91

-1.80%

-5.83%

83.96

39.99MSFT

Microsoft Corp.

27.49

-0.38

-1.36%

+2.92%

32.95

26.26MU

Micron Technology

7.68

-0.20

-2.54%

+21.14%

9.16

5.16MXIM

Maxim Integrated P

31.24

-0.53

-1.67%

+6.26%

33.07

23.55MYL

Mylan Inc.

28.81

+0.10

+0.35%

+4.95%

29.30

20.21NTAP

Netapp

34.54

-1.00

-2.81%

+2.95%

46.80

26.26NUAN

Nuance Communicati

18.35

-0.30

-1.61%

-17.79%

27.37

18.19NVDA

Nvidia Corp.

12.29

-0.09

-0.73%

+0.24%

16.32

11.15NWSA

News Corp.

28.25

-0.45

-1.57%

+10.74%

29.30

18.32ORCL

Oracle Corp.

34.28

-0.73

-2.09%

+2.88%

36.31

25.33ORLY

O'Reilly Automotiv

100.77

-0.62

-0.61%

+12.69%

107.13

75.61PAYX

Paychex

33.01

-0.70

-2.08%

+6.14%

34.70

29.12PCAR

Paccar Inc.

46.69

-0.63

-1.33%

+3.27%

48.75

35.21PCLN

Priceline.Com Inc.

683.33

-4.87

-0.71%

+10.15%

774.96

553.42PRGO

Perrigo Company

113.58

-0.55

-0.48%

+9.18%

120.78

93.13QCOM

Qualcomm Inc.

64.82

-0.45

-0.69%

+4.78%

68.87

53.09REGN

Regeneron Pharmace

159.31

+0.89

+0.56%

-6.87%

188.95

94.22ROST

Ross Stores

57.74

-0.96

-1.64%

+6.75%

70.82

51.75SBAC

SBA Communications

67.75

+0.02

+0.03%

-4.55%

72.77

44.83SBUX

Starbucks Corp.

53.35

+0.04

+0.08%

-0.52%

62.00

43.04SHLD

Sears Holdings Cor

47.36

-0.54

-1.13%

+14.51%

85.90

38.40SIAL

Sigma-Aldrich Corp

75.88

-0.50

-0.65%

+3.13%

78.25

66.52SIRI

Sirius Xm Radio In

3.07

-0.03

-0.97%

+6.23%

3.25

1.78SNDK

Sandisk Corp.

49.07

-0.99

-1.98%

+12.80%

52.58

30.99SPLS

Staples

13.29

-0.31

-2.28%

+16.58%

16.93

10.57SRCL

Stericycle

95.65

-0.22

-0.23%

+2.54%

99.06

81.16STX

Seagate Technology

31.72

-0.78

-2.40%

+4.27%

37.94

21.62SYMC

Symantec Corp.

22.31

-0.25

-1.11%

+18.54%

22.91

13.06TXN

Texas Instruments

32.48

-0.58

-1.75%

+5.15%

34.29

26.06VIAB

Viacom Inc Cl B

58.06

-0.74

-1.26%

+10.09%

60.84

44.85VMED

Virgin Media Inc.

43.88

-0.52

-1.17%

+19.40%

46.43

21.25VOD

Vodafone Group Plc

24.58

-0.11

-0.45%

-2.42%

30.07

24.42VRSK

Verisk Analytics

53.73

-0.58

-1.07%

+5.41%

56.06

40.51VRTX

Vertex Pharmaceuti

44.82

-0.62

-1.36%

+6.97%

66.10

35.26WDC

Western Digital Co

45.74

-0.80

-1.72%

+7.65%

49.50

28.31WFM

Whole Foods Market

84.93

-0.36

-0.42%

-6.83%

101.86

79.58WYNN

Wynn Resorts Limit

115.53

-1.03

-0.88%

+2.70%

138.28

90.11XLNX

Xilinx

37.65

-0.64

-1.67%

+4.99%

39.43

30.25XRAY

Dentsply Internati

41.31

-1.69

-3.93%

+4.29%

43.51

35.04YHOO

Yahoo! Inc.

20.83

-0.09

-0.43%

+4.67%

21.45

14.35

社群留言