回到頂端
|||

蕃新聞

熱門: 柯P 北韓 妙禪

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.19 00:00
2013年 3月18日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3237.59

-11.48

-0.35%

3215.71

3249.37

3211.10NASDAQ 100 指數

2792.30

-7.11

-0.25%

2771.53

2803.45

2767.48------------------------------------------------------------------------------------------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.

455.72

+12.06

+2.72%

-14.37%

705.07

419.00ADBE

Adobe Systems Incorp

41.06

-0.32

-0.77%

+8.97%

41.93

29.52ADI

Analog Devices

44.85

-0.68

-1.49%

+6.63%

47.27

34.25ADP

Automatic Data Proce

64.22

-0.26

-0.40%

+12.81%

65.05

50.89ADSK

Autodesk

40.03

-0.11

-0.27%

+13.24%

42.69

27.70AKAM

Akamai Technologies

34.55

-0.14

-0.40%

-15.55%

42.53

25.90ALTR

Altera Corp.

34.56

-0.60

-1.71%

+0.49%

40.14

29.59ALXN

Alexion Pharmaceutic

93.64

-0.02

-0.02%

-0.11%

119.54

81.28AMAT

Applied Materials

13.05

-0.26

-1.95%

+14.07%

13.99

9.95AMGN

Amgen Inc.

90.39

-1.42

-1.55%

+4.86%

94.29

65.37AMZN

Amazon.Com

257.89

-3.93

-1.50%

+2.80%

284.72

180.30ATVI

Activision Blizzard

14.37

-0.28

-1.91%

+35.31%

15.08

10.45AVGO

Avago Technologies

35.26

-0.74

-2.06%

+11.41%

39.22

29.70BBBY

Bed Bath & Beyond In

61.92

+0.99

+1.62%

+10.75%

75.84

54.33BIDU

Baidu

85.17

+0.09

+0.11%

-15.08%

154.15

83.31BIIB

Biogen Idec Inc

175.52

-1.26

-0.71%

+19.92%

178.18

118.52BMC

Bmc Software

43.98

-0.14

-0.32%

+11.00%

45.70

35.48BRCM

Broadcom Corp.

34.75

+0.10

+0.29%

+4.64%

39.66

28.60CA

CA Inc.

25.22

-0.22

-0.86%

+14.74%

28.00

21.48CELG

Celgene Corp.

111.90

-0.50

-0.44%

+42.60%

115.44

58.53CERN

Cerner Corp.

91.12

-1.66

-1.79%

+17.56%

93.45

67.64CHKP

Check Point Software

49.57

-0.53

-1.06%

+4.05%

65.00

40.60CHRW

C.H. Robinson Worldw

59.19

-0.15

-0.25%

-6.37%

67.93

50.81CMCSA

Comcast Corp.

40.37

-0.34

-0.84%

+8.06%

42.00

28.09COST

Costco Wholesale Cor

101.68

-0.07

-0.07%

+2.99%

105.97

81.98CSCO

Cisco Systems

21.67

-0.25

-1.14%

+10.28%

21.98

14.96CTRX

Catamaran Corp

51.69

-0.25

-0.48%

+9.75%

57.40

35.65CTSH

Cognizant Technology

77.61

-0.75

-0.96%

+5.05%

81.08

53.92CTXS

Citrix Systems

72.19

-1.60

-2.17%

+10.01%

87.99

56.57DELL

Dell Inc.

14.17

-0.14

-0.98%

+39.74%

17.46

8.69DISCA

Discovery Communicat

77.41

+0.09

+0.12%

+21.94%

79.08

47.06DLTR

Dollar Tree

44.91

+0.67

+1.51%

+10.72%

56.81

37.12DTV

Directv

54.75

-0.24

-0.44%

+9.15%

56.48

42.87EBAY

Ebay Inc.

50.11

-0.30

-0.60%

-1.75%

57.26

35.31EQIX

Equinix

206.31

-3.86

-1.84%

+0.05%

231.26

138.07ESRX

Express Scripts

59.19

-0.58

-0.97%

+9.61%

66.06

49.79EXPD

Expeditors Internati

38.18

-0.26

-0.68%

-3.46%

47.48

34.20EXPE

Expedia

64.44

-1.78

-2.69%

+4.88%

68.09

30.97FAST

Fastenal Company

50.47

-0.33

-0.64%

+8.20%

55.05

37.61FB

Facebook Inc

26.49

-0.16

-0.60%

-0.49%

45.00

17.55FFIV

F5 Networks

90.24

-0.67

-0.74%

-7.11%

139.46

81.07FISV

Fiserv

85.02

-0.43

-0.50%

+7.58%

85.68

64.48FOSL

Fossil

101.91

-3.06

-2.92%

+9.46%

139.20

62.77GILD

Gilead Sciences

44.80

-0.37

-0.82%

+21.99%

46.37

22.67GOLD

Randgold Resources L

82.98

+0.61

+0.74%

-16.36%

127.27

72.91GOOG

Google Inc.

807.79

-6.51

-0.80%

+14.19%

844.00

556.52GRMN

Garmin Ltd

34.36

-0.20

-0.58%

-15.68%

50.67

33.66HSIC

Henry Schein

89.73

-0.15

-0.17%

+11.58%

91.70

71.97INTC

Intel Corp.

21.26

-0.12

-0.56%

+3.10%

29.27

19.23INTU

Intuit Inc.

65.41

-0.02

-0.03%

+9.97%

68.41

53.38ISRG

Intuitive Surgical

485.52

+26.08

+5.68%

-0.99%

594.89

455.18KLAC

Kla-Tencor Corp.

51.73

-0.92

-1.75%

+8.31%

57.97

43.21LBTYA

Liberty Global

68.24

-0.88

-1.27%

+8.39%

71.83

44.87LIFE

Life Technologies Co

62.92

-0.28

-0.44%

+28.33%

65.84

39.73LLTC

Linear Technology Co

37.24

-0.48

-1.27%

+8.57%

38.90

28.28LMCA

Liberty Media Corp.

110.66

+0.29

+0.26%

0%

113.56

101.00MAT

Mattel

41.79

-0.35

-0.83%

+14.12%

42.34

30.15MCHP

Microchip Technology

36.02

-0.26

-0.72%

+10.52%

37.63

28.92MDLZ

Kraft Foods Inc.

28.31

-0.10

-0.35%

+11.24%

42.54

24.50MNST

Monster Beverage Cor

48.12

-0.26

-0.54%

-8.93%

83.96

39.99MSFT

Microsoft Corp.

28.10

+0.07

+0.25%

+5.20%

32.95

26.26MU

Micron Technology

9.18

-0.19

-2.03%

+44.79%

9.75

5.16MXIM

Maxim Integrated Pro

32.40

-0.45

-1.37%

+10.20%

33.67

23.55MYL

Mylan Inc.

30.68

+0.21

+0.69%

+11.77%

31.22

20.21NTAP

Netapp

34.11

-0.45

-1.30%

+1.67%

46.80

26.26NUAN

Nuance Communication

18.61

+0.04

+0.22%

-16.62%

26.85

18.00NVDA

Nvidia Corp.

12.55

-0.09

-0.71%

+2.37%

15.49

11.15NWSA

News Corp.

30.16

-0.20

-0.66%

+18.23%

30.76

18.32ORCL

Oracle Corp.

36.04

-0.30

-0.83%

+8.16%

36.43

25.33ORLY

O'Reilly Automotive

104.36

+0.60

+0.58%

+16.71%

107.13

75.61PAYX

Paychex

33.78

-0.21

-0.60%

+8.63%

34.70

29.12PCAR

Paccar Inc.

50.32

-0.64

-1.26%

+11.30%

51.38

35.21PCLN

Priceline.Com Inc.

696.81

-16.69

-2.34%

+12.32%

774.96

553.42PRGO

Perrigo Company

117.20

+0.98

+0.84%

+12.66%

120.78

96.52QCOM

Qualcomm Inc.

64.56

-0.41

-0.63%

+4.36%

68.87

53.09REGN

Regeneron Pharmaceut

170.11

-1.73

-1.01%

-0.56%

188.95

107.31ROST

Ross Stores

56.04

-0.24

-0.43%

+3.61%

70.82

52.01SBAC

SBA Communications C

70.75

-0.47

-0.66%

-0.32%

74.04

49.37SBUX

Starbucks Corp.

56.93

-0.73

-1.27%

+6.15%

62.00

43.04SHLD

Sears Holdings Corp.

52.10

+0.28

+0.54%

+25.97%

85.90

38.40SIAL

Sigma-Aldrich Corp.

78.38

-0.57

-0.72%

+6.52%

79.24

66.52SIRI

Sirius Xm Radio Inc.

3.10

-0.01

-0.32%

+7.27%

3.25

1.78SNDK

Sandisk Corp.

54.41

-0.70

-1.27%

+25.08%

55.45

30.99SPLS

Staples

13.44

+0.04

+0.30%

+17.89%

16.93

10.57SRCL

Stericycle

101.10

-0.94

-0.92%

+8.38%

102.21

81.16STRZA

Starz Series A Liber

20.91

-0.02

-0.10%

+44.19%

21.03

9.90STX

Seagate Technology.

35.29

-0.06

-0.17%

+16.01%

37.94

21.62SYMC

Symantec Corp.

24.51

-0.04

-0.16%

+30.23%

24.91

13.06TXN

Texas Instruments In

34.62

-0.46

-1.31%

+12.08%

35.73

26.06VIAB

Viacom Inc Cl B

62.52

-0.62

-0.98%

+18.54%

64.71

44.85VMED

Virgin Media Inc.

45.98

-0.49

-1.05%

+25.12%

47.77

21.25VOD

Vodafone Group Plc

27.93

+0.28

+1.01%

+10.88%

30.07

24.42VRSK

Verisk Analytics

59.73

-0.32

-0.53%

+17.19%

60.29

44.52VRTX

Vertex Pharmaceutica

51.37

-0.94

-1.80%

+22.60%

66.10

35.26WDC

Western Digital Corp

49.60

-0.56

-1.12%

+16.73%

51.00

28.31WFM

Whole Foods Market

86.43

-0.63

-0.72%

-5.19%

101.86

80.81WYNN

Wynn Resorts Limited

120.11

+0.14

+0.12%

+6.77%

138.28

90.11XLNX

Xilinx

37.76

-0.69

-1.79%

+5.30%

39.43

30.25XRAY

Dentsply Internation

41.67

-0.66

-1.56%

+5.20%

43.63

35.04YHOO

Yahoo! Inc.

22.01

-0.06

-0.27%

+10.60%

23.09

14.57

社群留言