回到頂端
|||

蕃新聞

熱門: 黃國昌 觀光業 強酸

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.01 00:00
2013年 2月28日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3160.19

-2.07

-0.07%

3161.43

3182.60

3159.72NASDAQ 100 指數

2738.58

-2.67

-0.10%

2742.38

2761.28

2738.22------------------------------------------------------------------------------------------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.

441.40

-3.17

-0.71%

-17.06%

705.07

435.00ADBE

Adobe Systems Incorp

39.31

-0.29

-0.73%

+4.33%

39.94

29.52ADI

Analog Devices

45.22

-0.16

-0.35%

+7.51%

47.27

34.25ADP

Automatic Data Proce

61.36

-0.23

-0.37%

+7.78%

61.83

50.89ADSK

Autodesk

36.72

+0.52

+1.44%

+3.88%

42.69

27.70AKAM

Akamai Technologies

36.96

+0.38

+1.04%

-9.66%

42.53

25.90ALTR

Altera Corp.

35.43

-0.44

-1.23%

+3.02%

40.14

29.59ALXN

Alexion Pharmaceutic

86.74

+0.20

+0.23%

-7.47%

119.54

81.28AMAT

Applied Materials

13.70

-0.04

-0.29%

+19.76%

13.99

9.95AMGN

Amgen Inc.

91.55

+0.52

+0.57%

+6.21%

93.42

65.37AMZN

Amazon.Com

264.27

+1.02

+0.39%

+5.34%

284.72

176.58ATVI

Activision Blizzard

14.30

+0.03

+0.25%

+34.60%

14.70

10.45AVGO

Avago Technologies

34.22

+0.53

+1.57%

+8.12%

39.22

29.70BBBY

Bed Bath & Beyond In

56.75

-0.22

-0.39%

+1.50%

75.84

54.33BIDU

Baidu

90.76

+1.41

+1.58%

-9.50%

154.15

85.96BIIB

Biogen Idec Inc

166.34

+0.28

+0.17%

+13.64%

169.07

115.03BMC

Bmc Software

40.11

+0.05

+0.12%

+1.24%

45.70

35.48BRCM

Broadcom Corp.

34.09

-0.18

-0.53%

+2.65%

39.66

28.60CA

CA Inc.

24.51

-0.12

-0.49%

+11.51%

28.00

21.48CELG

Celgene Corp.

103.27

+2.23

+2.21%

+31.60%

105.14

58.53CERN

Cerner Corp.

87.46

-0.24

-0.27%

+12.84%

88.92

67.64CHKP

Check Point Software

52.51

-0.21

-0.40%

+10.22%

65.00

40.60CHRW

C.H. Robinson Worldw

57.02

-0.17

-0.30%

-9.81%

67.93

50.81CMCSA

Comcast Corp.

39.79

-0.36

-0.90%

+6.50%

42.00

28.09COST

Costco Wholesale Cor

101.29

+0.56

+0.56%

+2.59%

105.97

81.98CSCO

Cisco Systems

20.85

-0.04

-0.19%

+6.11%

21.67

14.96CTSH

Cognizant Technology

76.77

-0.41

-0.53%

+3.91%

79.54

53.92CTRX

Catamaran Corp

53.75

-1.79

-3.22%

+14.12%

56.15

34.83CTXS

Citrix Systems

70.90

-0.14

-0.20%

+8.05%

87.99

56.57DELL

Dell Inc.

13.95

+0.03

+0.22%

+37.57%

17.70

8.69DISCA

Discovery Communicat

73.34

+0.03

+0.04%

+15.53%

73.69

44.64DLTR

Dollar Tree

45.19

-0.20

-0.45%

+11.40%

56.81

37.12DTV

Directv

48.17

-0.28

-0.58%

-3.97%

55.17

42.87EBAY

Ebay Inc.

54.71

+0.56

+1.03%

+7.27%

57.26

34.83EQIX

Equinix

211.55

-1.12

-0.53%

+2.59%

231.26

134.15ESRX

Express Scripts

56.93

+1.52

+2.74%

+5.43%

66.06

49.79EXPD

Expeditors Internati

38.85

+0.63

+1.65%

-1.77%

47.48

34.20EXPE

Expedia

63.90

-0.28

-0.44%

+4.00%

68.09

30.97FAST

Fastenal Company

51.63

-0.66

-1.26%

+10.68%

55.05

37.61FB

Facebook Inc

27.25

+0.38

+1.41%

+2.37%

45.00

17.55FFIV

F5 Networks

94.43

+1.39

+1.49%

-2.80%

139.46

81.07FISV

Fiserv

82.24

+0.90

+1.11%

+4.06%

83.43

64.48FOSL

Fossil

102.77

+0.78

+0.76%

+10.39%

139.20

62.77GILD

Gilead Sciences

42.72

-0.17

-0.40%

+16.32%

43.35

22.40GOLD

Randgold Resources L

82.87

-1.53

-1.81%

-16.47%

127.27

72.91GOOG

Google Inc.

801.20

+1.42

+0.18%

+13.26%

808.97

556.52GRMN

Garmin Ltd

34.36

-0.32

-0.92%

-15.68%

50.67

33.66HSIC

Henry Schein

89.22

+0.76

+0.86%

+10.94%

91.11

71.72INTC

Intel Corp.

20.88

-0.05

-0.24%

+1.26%

29.27

19.23INTU

Intuit Inc.

64.47

+0.71

+1.11%

+8.39%

64.66

53.38ISRG

Intuitive Surgical

509.89

-63.63

-11.09%

+3.98%

594.89

467.26KLAC

Kla-Tencor Corp.

54.76

+0.03

+0.05%

+14.66%

57.97

43.21LBTYA

Liberty Global

68.89

+1.38

+2.04%

+9.42%

70.65

44.87LIFE

Life Technologies Co

58.16

+0.18

+0.31%

+18.62%

65.84

39.73LINTA

Liberty Media Corp.

20.89

+0.34

+1.65%

+6.15%

22.10

15.93LLTC

Linear Technology Co

38.25

+0.01

+0.03%

+11.52%

38.60

28.28LMCA

Liberty Media Corp.

108.00

+0.45

+0.42%

0%

113.56

101.00MAT

Mattel

40.75

-0.07

-0.17%

+11.28%

41.31

30.15MCHP

Microchip Technology

36.47

-0.26

-0.71%

+11.91%

37.63

28.92MDLZ

Kraft Foods Inc.

27.64

+0.07

+0.25%

+8.61%

42.54

24.50MNST

Monster Beverage Cor

50.46

+0.84

+1.69%

-4.50%

83.96

39.99MSFT

Microsoft Corp.

27.80

-0.01

-0.04%

+4.08%

32.95

26.26MU

Micron Technology

8.38

+0.19

+2.38%

+32.10%

9.16

5.16MXIM

Maxim Integrated Pro

31.20

-0.22

-0.70%

+6.12%

33.07

23.55MYL

Mylan Inc.

29.61

+1.04

+3.64%

+7.87%

30.47

20.21NTAP

Netapp

33.84

-0.59

-1.71%

+0.86%

46.80

26.26NUAN

Nuance Communication

18.41

+0.11

+0.57%

-17.54%

27.37

18.01NVDA

Nvidia Corp.

12.66

+0.06

+0.48%

+3.26%

15.65

11.15NWSA

News Corp.

28.81

+0.00

-0.02%

+12.92%

29.30

18.32ORCL

Oracle Corp.

34.24

-0.44

-1.27%

+2.76%

36.31

25.33ORLY

O'Reilly Automotive

101.79

-0.46

-0.45%

+13.83%

107.13

75.61PAYX

Paychex

33.10

-0.06

-0.20%

+6.45%

34.70

29.12PCAR

Paccar Inc.

47.45

+0.01

+0.02%

+4.95%

48.75

35.21PCLN

Priceline.Com Inc.

689.11

-6.80

-0.98%

+11.08%

774.96

553.42PRGO

Perrigo Company

113.17

-0.97

-0.85%

+8.79%

120.78

96.52QCOM

Qualcomm Inc.

65.64

0

0%

+6.11%

68.87

53.09REGN

Regeneron Pharmaceut

167.00

+2.20

+1.33%

-2.38%

188.95

102.02ROST

Ross Stores

58.00

+0.44

+0.76%

+7.23%

70.82

52.01SBAC

SBA Communications C

71.12

+0.40

+0.57%

+0.20%

72.77

45.99SBUX

Starbucks Corp.

54.85

+0.28

+0.51%

+2.27%

62.00

43.04SHLD

Sears Holdings Corp.

45.00

-2.47

-5.20%

+8.80%

85.90

38.40SIAL

Sigma-Aldrich Corp.

77.06

+0.73

+0.96%

+4.73%

78.25

66.52SIRI

Sirius Xm Radio Inc.

3.11

+0.03

+0.97%

+7.61%

3.25

1.78SNDK

Sandisk Corp.

50.41

-0.08

-0.16%

+15.89%

52.58

30.99SPLS

Staples

13.17

-0.08

-0.60%

+15.53%

16.93

10.57SRCL

Stericycle

95.92

-0.08

-0.08%

+2.83%

99.06

81.16STX

Seagate Technology.

32.16

+0.19

+0.59%

+5.72%

37.94

21.62SYMC

Symantec Corp.

23.44

+0.21

+0.90%

+24.55%

23.75

13.06TXN

Texas Instruments In

34.43

+0.14

+0.40%

+11.45%

34.66

26.06VIAB

Viacom Inc Cl B

58.50

+0.64

+1.11%

+10.92%

60.84

44.85VMED

Virgin Media Inc.

46.40

+0.61

+1.33%

+26.26%

46.51

21.25VOD

Vodafone Group Plc

25.14

-0.02

-0.08%

-0.20%

30.07

24.42VRSK

Verisk Analytics

58.47

+0.42

+0.72%

+14.71%

60.29

42.04VRTX

Vertex Pharmaceutica

46.82

-0.15

-0.32%

+11.74%

66.10

35.26WDC

Western Digital Corp

47.16

+0.15

+0.32%

+10.99%

49.50

28.31WFM

Whole Foods Market

85.62

+0.32

+0.38%

-6.08%

101.86

80.44WYNN

Wynn Resorts Limited

116.90

-0.74

-0.63%

+3.92%

138.28

90.11XLNX

Xilinx

37.27

-0.12

-0.32%

+3.93%

39.43

30.25XRAY

Dentsply Internation

41.42

+0.12

+0.29%

+4.57%

43.51

35.04YHOO

Yahoo! Inc.

21.31

+0.15

+0.71%

+7.09%

21.57

14.35

社群留言