回到頂端
|||

蕃新聞

熱門: WiFi SpaceX 馮世寬

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.08 00:00
2013年 3月 7日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3232.09

9.72

0.30%

3224.50

3235.10

3221.47NASDAQ 100 指數

2799.49

6.93

0.25%

2794.69

2804.03

2790.04------------------------------------------------------------------------------------------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.

430.58

+4.92

+1.16%

-19.09%

705.07

419.00ADBE

Adobe Systems Incor

41.50

+0.21

+0.51%

+10.14%

41.77

29.52ADI

Analog Devices

45.71

-0.41

-0.89%

+8.68%

47.27

34.25ADP

Automatic Data Proc

63.34

+1.04

+1.67%

+11.26%

63.57

50.89ADSK

Autodesk

40.01

+0.07

+0.18%

+13.18%

42.69

27.70AKAM

Akamai Technologies

37.28

-0.25

-0.67%

-8.87%

42.53

25.90ALTR

Altera Corp.

35.19

+0.26

+0.74%

+2.33%

40.14

29.59ALXN

Alexion Pharmaceuti

92.24

-0.94

-1.01%

-1.60%

119.54

81.28AMAT

Applied Materials

13.55

-0.13

-0.91%

+18.40%

13.99

9.95AMGN

Amgen Inc.

92.95

-0.32

-0.34%

+7.83%

94.29

65.37AMZN

Amazon.Com

273.88

+0.09

+0.03%

+9.17%

284.72

178.04ATVI

Activision Blizzard

14.97

+0.32

+2.18%

+40.96%

15.01

10.45AVGO

Avago Technologies

34.97

+0.26

+0.75%

+10.49%

39.22

29.70BBBY

Bed Bath & Beyond I

58.83

+0.02

+0.03%

+5.22%

75.84

54.33BIDU

Baidu

90.42

+0.49

+0.54%

-9.84%

154.15

85.96BIIB

Biogen Idec Inc

171.47

-0.98

-0.57%

+17.15%

173.72

116.30BMC

Bmc Software

42.33

+0.11

+0.26%

+6.84%

45.70

35.48BRCM

Broadcom Corp.

33.67

+0.03

+0.09%

+1.39%

39.66

28.60CA

CA Inc.

24.97

-0.14

-0.56%

+13.60%

28.00

21.48CELG

Celgene Corp.

110.18

+0.15

+0.14%

+40.41%

110.80

58.53CERN

Cerner Corp.

91.51

+0.60

+0.66%

+18.06%

92.96

67.64CHKP

Check Point Softwar

51.25

-0.49

-0.95%

+7.58%

65.00

40.60CHRW

C.H. Robinson World

56.93

-0.30

-0.52%

-9.95%

67.93

50.81CMCSA

Comcast Corp.

40.62

-0.23

-0.56%

+8.73%

42.00

28.09COST

Costco Wholesale Co

101.97

-0.59

-0.58%

+3.28%

105.97

81.98CSCO

Cisco Systems

21.80

+0.08

+0.37%

+10.94%

21.97

14.96CTRX

Catamaran Corp

56.21

-0.04

-0.07%

+19.34%

57.40

34.83CTSH

Cognizant Technolog

80.53

-0.17

-0.21%

+9.00%

80.84

53.92CTXS

Citrix Systems

74.26

-0.07

-0.09%

+13.17%

87.99

56.57DELL

Dell Inc.

14.22

-0.10

-0.70%

+40.24%

17.46

8.69DISCA

Discovery Communica

77.16

+1.81

+2.40%

+21.55%

77.29

46.21DLTR

Dollar Tree

45.10

-0.37

-0.81%

+11.19%

56.81

37.12DTV

Directv

49.24

+0.24

+0.49%

-1.83%

55.17

42.87EBAY

Ebay Inc.

52.98

-0.59

-1.10%

+3.88%

57.26

34.83EQIX

Equinix

216.07

-1.50

-0.69%

+4.79%

231.26

134.15ESRX

Express Scripts

58.69

+0.52

+0.89%

+8.69%

66.06

49.79EXPD

Expeditors Internat

38.78

-0.31

-0.79%

-1.95%

47.48

34.20EXPE

Expedia

64.32

-0.63

-0.97%

+4.69%

68.09

30.97FAST

Fastenal Company

51.10

-0.23

-0.45%

+9.54%

55.05

37.61FB

Facebook Inc

28.58

+1.13

+4.12%

+7.36%

45.00

17.55FFIV

F5 Networks

94.23

+1.12

+1.20%

-3.01%

139.46

81.07FISV

Fiserv

84.07

+0.11

+0.13%

+6.38%

84.98

64.48FOSL

Fossil

103.61

-0.56

-0.54%

+11.29%

139.20

62.77GILD

Gilead Sciences

44.95

-0.45

-0.99%

+22.40%

45.58

22.40GOLD

Randgold Resources

82.30

-2.12

-2.51%

-17.04%

127.27

72.91GOOG

Google Inc.

832.60

+1.22

+0.15%

+17.70%

844.00

556.52GRMN

Garmin Ltd

35.02

-0.28

-0.79%

-14.06%

50.67

33.66HSIC

Henry Schein

89.30

-0.44

-0.49%

+11.04%

91.11

71.72INTC

Intel Corp.

21.89

+0.14

+0.64%

+6.16%

29.27

19.23INTU

Intuit Inc.

67.93

-0.06

-0.09%

+14.21%

68.41

53.38ISRG

Intuitive Surgical

513.18

-6.60

-1.27%

+4.65%

594.89

467.26KLAC

Kla-Tencor Corp.

55.04

+0.04

+0.07%

+15.24%

57.97

43.21LBTYA

Liberty Global

70.98

-0.03

-0.04%

+12.74%

71.80

44.87LIFE

Life Technologies C

60.88

+0.92

+1.53%

+24.17%

65.84

39.73LLTC

Linear Technology C

38.36

-0.12

-0.31%

+11.84%

38.90

28.28LMCA

Liberty Media Corp.

110.74

-0.10

-0.09%

0%

113.56

101.00MAT

Mattel

41.26

+0.32

+0.78%

+12.67%

41.48

30.15MCHP

Microchip Technolog

36.76

-0.02

-0.05%

+12.80%

37.63

28.92MDLZ

Kraft Foods Inc.

28.55

+0.03

+0.11%

+12.18%

42.54

24.50MNST

Monster Beverage Co

47.75

-0.93

-1.91%

-9.63%

83.96

39.99MSFT

Microsoft Corp.

28.14

+0.05

+0.18%

+5.35%

32.95

26.26MU

Micron Technology

8.94

+0.29

+3.35%

+41.01%

8.98

5.16MXIM

Maxim Integrated Pr

31.89

+0.09

+0.28%

+8.47%

33.07

23.55MYL

Mylan Inc.

30.79

-0.11

-0.36%

+12.17%

31.00

20.21NTAP

Netapp

34.28

-0.27

-0.78%

+2.18%

46.80

26.26NUAN

Nuance Communicatio

19.02

+0.14

+0.74%

-14.78%

26.85

18.00NVDA

Nvidia Corp.

12.76

-0.03

-0.23%

+4.08%

15.49

11.15NWSA

News Corp.

29.95

+0.08

+0.27%

+17.40%

30.48

18.32ORCL

Oracle Corp.

35.94

+0.08

+0.22%

+7.86%

36.31

25.33ORLY

O'Reilly Automotive

104.38

+0.94

+0.91%

+16.73%

107.13

75.61PAYX

Paychex

34.06

+0.28

+0.83%

+9.52%

34.70

29.12PCAR

Paccar Inc.

49.40

+0.92

+1.90%

+9.27%

49.74

35.21PCLN

Priceline.Com Inc.

719.03

+0.13

+0.02%

+15.90%

774.96

553.42PRGO

Perrigo Company

115.44

-1.25

-1.07%

+10.97%

120.78

96.52QCOM

Qualcomm Inc.

66.79

+0.12

+0.18%

+7.97%

68.87

53.09REGN

Regeneron Pharmaceu

171.94

-2.61

-1.50%

+0.51%

188.95

102.82ROST

Ross Stores

55.23

-4.47

-7.49%

+2.11%

70.82

52.01SBAC

SBA Communications

73.14

+0.15

+0.21%

+3.04%

74.04

47.11SBUX

Starbucks Corp.

58.25

+1.15

+2.01%

+8.61%

62.00

43.04SHLD

Sears Holdings Corp

48.89

+2.61

+5.64%

+18.21%

85.90

38.40SIAL

Sigma-Aldrich Corp.

78.29

+0.08

+0.10%

+6.40%

78.84

66.52SIRI

Sirius Xm Radio Inc

3.21

-0.03

-0.93%

+11.07%

3.25

1.78SNDK

Sandisk Corp.

51.35

+0.16

+0.31%

+18.05%

52.58

30.99SPLS

Staples

12.76

+0.42

+3.40%

+11.93%

16.93

10.57SRCL

Stericycle

97.36

-0.34

-0.35%

+4.37%

99.06

81.16STRZA

Starz Series A Libe

20.01

+0.14

+0.70%

+37.99%

20.08

9.90STX

Seagate Technology.

32.22

-0.80

-2.42%

+5.92%

37.94

21.62SYMC

Symantec Corp.

24.67

+0.15

+0.59%

+31.06%

24.72

13.06TXN

Texas Instruments I

35.20

+0.06

+0.17%

+13.95%

35.26

26.06VIAB

Viacom Inc Cl B

60.85

+0.51

+0.85%

+15.38%

61.35

44.85VMED

Virgin Media Inc.

47.43

+0.09

+0.19%

+29.06%

47.61

21.25VOD

Vodafone Group Plc

26.97

-0.03

-0.11%

+7.07%

30.07

24.42VRSK

Verisk Analytics

59.37

+0.03

+0.05%

+16.48%

60.29

43.01VRTX

Vertex Pharmaceutic

50.17

+0.66

+1.33%

+19.74%

66.10

35.26WDC

Western Digital Cor

47.27

-1.56

-3.19%

+11.25%

49.58

28.31WFM

Whole Foods Market

86.03

+0.54

+0.63%

-5.63%

101.86

80.80WYNN

Wynn Resorts Limite

117.21

-0.09

-0.08%

+4.20%

138.28

90.11XLNX

Xilinx

38.24

+0.78

+2.08%

+6.64%

39.43

30.25XRAY

Dentsply Internatio

42.54

+0.25

+0.59%

+7.40%

43.51

35.04YHOO

Yahoo! Inc.

22.70

-0.10

-0.44%

+14.07%

23.09

14.35

社群留言