回到頂端
|||
熱門: 文化大學 柯文哲 台灣

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.06 00:00
2013年 3月 5日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3224.13

42.10

1.32%

3200.38

3227.31

3200.27NASDAQ 100 指數

2799.25

39.71

1.44%

2776.28

2803.35

2776.12------------------------------------------------------------------------------------------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.

431.14

+11.09

+2.64%

-18.98%

705.07

419.00ADBE

Adobe Systems Incorp

41.46

+1.00

+2.47%

+10.03%

41.49

29.52ADI

Analog Devices

45.77

+0.47

+1.04%

+8.82%

47.27

34.25ADP

Automatic Data Proce

62.66

+0.83

+1.34%

+10.06%

62.70

50.89ADSK

Autodesk

39.34

+0.69

+1.79%

+11.29%

42.69

27.70AKAM

Akamai Technologies

37.49

+0.09

+0.24%

-8.36%

42.53

25.90ALTR

Altera Corp.

35.13

-0.01

-0.03%

+2.15%

40.14

29.59ALXN

Alexion Pharmaceutic

91.01

+1.11

+1.23%

-2.91%

119.54

81.28AMAT

Applied Materials

13.74

+0.17

+1.25%

+20.10%

13.99

9.95AMGN

Amgen Inc.

93.44

+0.71

+0.77%

+8.40%

93.76

65.37AMZN

Amazon.Com

275.59

+2.48

+0.91%

+9.85%

284.72

178.04ATVI

Activision Blizzard

14.57

+0.21

+1.46%

+37.19%

14.70

10.45AVGO

Avago Technologies

34.33

+0.79

+2.36%

+8.47%

39.22

29.70BBBY

Bed Bath & Beyond In

58.08

+1.33

+2.34%

+3.88%

75.84

54.33BIDU

Baidu

91.37

+1.11

+1.23%

-8.89%

154.15

85.96BIIB

Biogen Idec Inc

171.31

+1.35

+0.79%

+17.04%

173.72

116.30BMC

Bmc Software

42.32

+1.52

+3.73%

+6.81%

45.70

35.48BRCM

Broadcom Corp.

33.30

-0.15

-0.45%

+0.27%

39.66

28.60CA

CA Inc.

24.91

+0.46

+1.88%

+13.33%

28.00

21.48CELG

Celgene Corp.

108.37

+2.81

+2.66%

+38.10%

108.51

58.53CERN

Cerner Corp.

92.28

+2.68

+2.99%

+19.06%

92.32

67.64CHKP

Check Point Software

51.75

+0.15

+0.29%

+8.63%

65.00

40.60CHRW

C.H. Robinson Worldw

57.54

+0.48

+0.84%

-8.98%

67.93

50.81CMCSA

Comcast Corp.

40.95

+0.57

+1.41%

+9.61%

42.00

28.09COST

Costco Wholesale Cor

103.15

-0.28

-0.27%

+4.48%

105.97

81.98CSCO

Cisco Systems

21.22

+0.48

+2.30%

+7.98%

21.67

14.96CTRX

Catamaran Corp

56.95

+0.99

+1.77%

+20.91%

57.35

34.83CTSH

Cognizant Technology

79.84

+1.25

+1.59%

+8.07%

79.96

53.92CTXS

Citrix Systems

73.84

+0.95

+1.30%

+12.53%

87.99

56.57DELL

Dell Inc.

14.07

+0.07

+0.50%

+38.76%

17.49

8.69DISCA

Discovery Communicat

76.60

+1.01

+1.34%

+20.67%

76.62

46.21DLTR

Dollar Tree

46.00

-0.48

-1.03%

+13.41%

56.81

37.12DTV

Directv

48.94

0

0%

-2.43%

55.17

42.87EBAY

Ebay Inc.

55.26

-0.22

-0.40%

+8.35%

57.26

34.83EQIX

Equinix

217.40

+4.35

+2.04%

+5.43%

231.26

134.15ESRX

Express Scripts

58.11

+0.23

+0.40%

+7.61%

66.06

49.79EXPD

Expeditors Internati

39.55

+0.61

+1.57%

0%

47.48

34.20EXPE

Expedia

65.91

+1.49

+2.31%

+7.28%

68.09

30.97FAST

Fastenal Company

51.57

-0.23

-0.44%

+10.55%

55.05

37.61FB

Facebook Inc

27.52

-0.20

-0.72%

+3.38%

45.00

17.55FFIV

F5 Networks

93.43

+0.78

+0.84%

-3.83%

139.46

81.07FISV

Fiserv

84.59

+1.77

+2.14%

+7.04%

84.60

64.48FOSL

Fossil

105.40

+1.93

+1.87%

+13.21%

139.20

62.77GILD

Gilead Sciences

45.02

+1.15

+2.62%

+22.59%

45.58

22.40GOLD

Randgold Resources L

81.48

+0.90

+1.12%

-17.87%

127.27

72.91GOOG

Google Inc.

838.60

+17.10

+2.08%

+18.55%

840.15

556.52GRMN

Garmin Ltd

35.26

-0.15

-0.42%

-13.47%

50.67

33.66HSIC

Henry Schein

89.90

+1.14

+1.28%

+11.79%

91.11

71.72INTC

Intel Corp.

21.51

+0.24

+1.13%

+4.32%

29.27

19.23INTU

Intuit Inc.

67.88

+1.61

+2.43%

+14.12%

67.91

53.38ISRG

Intuitive Surgical

525.72

-15.60

-2.88%

+7.21%

594.89

467.26KLAC

Kla-Tencor Corp.

55.55

+1.58

+2.93%

+16.31%

57.97

43.21LBTYA

Liberty Global

70.82

+0.73

+1.04%

+12.48%

71.16

44.87LIFE

Life Technologies Co

61.75

+1.96

+3.28%

+25.94%

65.84

39.73LLTC

Linear Technology Co

38.39

+0.63

+1.67%

+11.92%

38.60

28.28LMCA

Liberty Media Corp.

110.81

+1.31

+1.20%

0%

113.56

101.00MAT

Mattel

41.17

+0.57

+1.40%

+12.42%

41.31

30.15MCHP

Microchip Technology

36.92

+0.58

+1.60%

+13.29%

37.63

28.92MDLZ

Kraft Foods Inc.

28.51

+0.24

+0.85%

+12.02%

42.54

24.50MNST

Monster Beverage Cor

49.05

-0.76

-1.53%

-7.17%

83.96

39.99MSFT

Microsoft Corp.

28.35

+0.20

+0.71%

+6.14%

32.95

26.26MU

Micron Technology

8.73

+0.33

+3.93%

+37.70%

8.98

5.16MXIM

Maxim Integrated Pro

32.00

+0.86

+2.76%

+8.84%

33.07

23.55MYL

Mylan Inc.

30.69

-0.04

-0.13%

+11.80%

30.97

20.21NTAP

Netapp

34.14

+0.55

+1.64%

+1.76%

46.80

26.26NUAN

Nuance Communication

18.91

+0.48

+2.60%

-15.28%

27.37

18.00NVDA

Nvidia Corp.

12.80

+0.15

+1.19%

+4.40%

15.60

11.15NWSA

News Corp.

30.19

+0.70

+2.37%

+18.35%

30.26

18.32ORCL

Oracle Corp.

35.46

+0.41

+1.17%

+6.42%

36.31

25.33ORLY

O'Reilly Automotive

104.57

+0.96

+0.93%

+16.94%

107.13

75.61PAYX

Paychex

33.94

+0.43

+1.28%

+9.13%

34.70

29.12PCAR

Paccar Inc.

48.36

+1.52

+3.25%

+6.97%

48.75

35.21PCLN

Priceline.Com Inc.

718.41

+4.40

+0.62%

+15.80%

774.96

553.42PRGO

Perrigo Company

114.99

+0.39

+0.34%

+10.53%

120.78

96.52QCOM

Qualcomm Inc.

67.97

+1.34

+2.01%

+9.88%

68.87

53.09REGN

Regeneron Pharmaceut

174.64

+1.99

+1.15%

+2.09%

188.95

102.82ROST

Ross Stores

59.36

+0.46

+0.78%

+9.74%

70.82

52.01SBAC

SBA Communications C

73.03

+0.62

+0.86%

+2.89%

73.33

45.99SBUX

Starbucks Corp.

56.51

+0.81

+1.45%

+5.37%

62.00

43.04SHLD

Sears Holdings Corp.

46.63

+2.46

+5.57%

+12.74%

85.90

38.40SIAL

Sigma-Aldrich Corp.

78.33

+0.45

+0.58%

+6.46%

78.84

66.52SIRI

Sirius Xm Radio Inc.

3.22

+0.02

+0.62%

+11.42%

3.25

1.78SNDK

Sandisk Corp.

50.93

+0.52

+1.03%

+17.08%

52.58

30.99SPLS

Staples

13.29

+0.24

+1.84%

+16.58%

16.93

10.57SRCL

Stericycle

98.17

+0.50

+0.51%

+5.24%

99.06

81.16STRZA

Starz Series A Liber

19.50

+0.57

+3.01%

+34.47%

19.67

9.90STX

Seagate Technology.

32.34

+0.30

+0.94%

+6.31%

37.94

21.62SYMC

Symantec Corp.

24.20

+0.25

+1.04%

+28.59%

24.41

13.06TXN

Texas Instruments In

35.00

+0.44

+1.27%

+13.31%

35.01

26.06VIAB

Viacom Inc Cl B

60.69

+1.14

+1.91%

+15.07%

61.35

44.85VMED

Virgin Media Inc.

47.29

+0.30

+0.64%

+28.68%

47.48

21.25VOD

Vodafone Group Plc

26.68

+1.31

+5.16%

+5.92%

30.07

24.42VRSK

Verisk Analytics

59.32

-0.05

-0.08%

+16.38%

60.29

42.38VRTX

Vertex Pharmaceutica

48.33

+2.02

+4.36%

+15.35%

66.10

35.26WDC

Western Digital Corp

48.37

+0.56

+1.17%

+13.84%

49.50

28.31WFM

Whole Foods Market

85.71

-0.34

-0.40%

-5.98%

101.86

80.80WYNN

Wynn Resorts Limited

116.00

-0.55

-0.47%

+3.12%

138.28

90.11XLNX

Xilinx

37.19

+0.80

+2.20%

+3.71%

39.43

30.25XRAY

Dentsply Internation

42.01

+0.72

+1.74%

+6.06%

43.51

35.04YHOO

Yahoo! Inc.

22.95

+0.25

+1.10%

+15.33%

23.08

14.35

社群留言