回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.21 00:00
2013年 3月20日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3254.19

25.09

0.78%

3251.91

3257.99

3240.90NASDAQ 100 指數

2805.91

18.64

0.67%

2808.93

2811.48

2794.23------------------------------------------------------------------------------------------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.

452.08

-2.41

-0.53%

-15.05%

705.07

419.00ADBE

Adobe Systems Incorp

42.46

+1.71

+4.20%

+12.69%

43.23

29.52ADI

Analog Devices

45.66

+0.75

+1.67%

+8.56%

47.27

34.25ADP

Automatic Data Proce

64.43

+0.12

+0.18%

+13.17%

65.05

50.89ADSK

Autodesk

41.16

+1.49

+3.76%

+16.44%

42.69

27.70AKAM

Akamai Technologies

35.45

+0.78

+2.25%

-13.35%

42.53

25.90ALTR

Altera Corp.

35.06

+0.49

+1.42%

+1.95%

40.14

29.59ALXN

Alexion Pharmaceutic

93.88

+1.14

+1.23%

+0.15%

119.54

81.28AMAT

Applied Materials

13.18

+0.22

+1.70%

+15.21%

13.99

9.95AMGN

Amgen Inc.

94.05

+1.65

+1.79%

+9.11%

94.89

65.37AMZN

Amazon.Com

257.28

+0.87

+0.34%

+2.55%

284.72

182.88ATVI

Activision Blizzard

14.22

+0.21

+1.49%

+33.89%

15.08

10.45AVGO

Avago Technologies

35.93

+0.63

+1.78%

+13.52%

39.22

29.70BBBY

Bed Bath & Beyond In

63.34

+1.53

+2.48%

+13.29%

75.84

54.33BIDU

Baidu

86.10

+1.86

+2.21%

-14.15%

154.15

83.31BIIB

Biogen Idec Inc

178.10

+2.49

+1.42%

+21.68%

178.41

118.52BMC

Bmc Software

43.99

+0.31

+0.71%

+11.03%

45.70

35.48BRCM

Broadcom Corp.

35.17

+0.54

+1.57%

+5.92%

39.66

28.60CA

CA Inc.

25.15

+0.23

+0.92%

+14.42%

28.00

21.48CELG

Celgene Corp.

112.32

+1.28

+1.15%

+43.14%

115.44

58.53CERN

Cerner Corp.

91.39

+0.63

+0.69%

+17.91%

93.45

67.64CHKP

Check Point Software

49.66

+0.55

+1.12%

+4.24%

65.00

40.60CHRW

C.H. Robinson Worldw

58.69

-0.35

-0.59%

-7.17%

67.93

50.81CMCSA

Comcast Corp.

40.98

+0.85

+2.12%

+9.69%

42.00

28.09COST

Costco Wholesale Cor

103.08

+0.96

+0.94%

+4.41%

105.97

81.98CSCO

Cisco Systems

21.67

+0.15

+0.70%

+10.28%

21.98

14.96CTRX

Catamaran Corp

52.22

+1.51

+2.98%

+10.87%

57.40

35.65CTSH

Cognizant Technology

77.61

+0.51

+0.66%

+5.05%

81.08

53.92CTXS

Citrix Systems

72.56

+1.26

+1.77%

+10.58%

87.99

56.57DELL

Dell Inc.

14.33

+0.02

+0.14%

+41.32%

17.46

8.69DISCA

Discovery Communicat

78.96

+1.18

+1.52%

+24.39%

79.42

47.15DLTR

Dollar Tree

46.16

+1.79

+4.03%

+13.81%

56.81

37.12DTV

Directv

55.33

+0.50

+0.91%

+10.31%

56.48

42.87EBAY

Ebay Inc.

52.42

+1.32

+2.58%

+2.78%

57.26

35.31EQIX

Equinix

210.87

+3.90

+1.88%

+2.26%

231.26

138.07ESRX

Express Scripts

59.19

+0.01

+0.02%

+9.61%

66.06

49.79EXPD

Expeditors Internati

37.19

-0.24

-0.64%

-5.97%

47.48

34.20EXPE

Expedia

63.28

+0.63

+1.01%

+2.99%

68.09

30.97FAST

Fastenal Company

51.47

+0.76

+1.50%

+10.33%

55.05

37.61FB

Facebook Inc

25.86

-0.69

-2.60%

-2.85%

45.00

17.55FFIV

F5 Networks

90.95

+1.25

+1.39%

-6.38%

139.46

81.07FISV

Fiserv

85.76

+0.68

+0.80%

+8.52%

85.98

64.48FOSL

Fossil

99.02

+0.41

+0.42%

+6.36%

139.20

62.77GILD

Gilead Sciences

44.52

+0.14

+0.32%

+21.23%

46.37

22.67GOLD

Randgold Resources L

83.06

+0.01

+0.01%

-16.28%

127.27

72.91GOOG

Google Inc.

814.71

+3.39

+0.42%

+15.17%

844.00

556.52GRMN

Garmin Ltd

33.47

-0.14

-0.42%

-17.87%

50.67

33.20HSIC

Henry Schein

90.90

+0.86

+0.96%

+13.03%

91.70

71.97INTC

Intel Corp.

21.18

+0.04

+0.19%

+2.72%

29.27

19.23INTU

Intuit Inc.

65.17

-0.12

-0.18%

+9.57%

68.41

53.38ISRG

Intuitive Surgical

495.87

+13.19

+2.73%

+1.12%

594.89

455.18KLAC

Kla-Tencor Corp.

51.58

+0.23

+0.45%

+8.00%

57.97

43.21LBTYA

Liberty Global

69.99

+1.88

+2.76%

+11.17%

71.83

44.87LIFE

Life Technologies Co

65.27

+1.69

+2.66%

+33.12%

65.84

39.73LLTC

Linear Technology Co

37.51

+0.31

+0.83%

+9.36%

38.90

28.28LMCA

Liberty Media Corp.

110.36

+0.02

+0.02%

0%

113.56

101.00MAT

Mattel

42.30

+0.49

+1.17%

+15.51%

42.49

30.15MCHP

Microchip Technology

36.36

+0.33

+0.92%

+11.57%

37.63

28.92MDLZ

Kraft Foods Inc.

28.69

+0.35

+1.24%

+12.73%

42.54

24.50MNST

Monster Beverage Cor

51.00

+1.28

+2.57%

-3.48%

83.96

39.99MSFT

Microsoft Corp.

28.32

+0.14

+0.50%

+6.03%

32.89

26.26MU

Micron Technology

9.31

+0.07

+0.76%

+46.85%

9.75

5.16MXIM

Maxim Integrated Pro

32.30

+0.16

+0.50%

+9.86%

33.67

23.55MYL

Mylan Inc.

30.77

0

0%

+12.09%

31.22

20.21NTAP

Netapp

34.15

+0.20

+0.59%

+1.79%

46.80

26.26NUAN

Nuance Communication

19.50

+1.06

+5.75%

-12.63%

26.85

18.00NVDA

Nvidia Corp.

12.62

+0.15

+1.20%

+2.94%

15.49

11.15NWSA

News Corp.

30.05

+0.42

+1.42%

+17.80%

30.76

18.32ORCL

Oracle Corp.

35.76

+0.08

+0.21%

+7.34%

36.43

25.33ORLY

O'Reilly Automotive

103.49

+0.24

+0.23%

+15.73%

107.13

75.61PAYX

Paychex

34.39

+0.48

+1.42%

+10.58%

34.70

29.12PCAR

Paccar Inc.

50.00

+0.05

+0.10%

+10.60%

51.38

35.21PCLN

Priceline.Com Inc.

687.58

+3.43

+0.50%

+10.83%

774.96

553.42PRGO

Perrigo Company

117.65

+0.35

+0.30%

+13.09%

120.78

96.52QCOM

Qualcomm Inc.

65.74

+1.02

+1.58%

+6.27%

68.87

53.09REGN

Regeneron Pharmaceut

175.51

+0.23

+0.13%

+2.60%

188.95

107.31ROST

Ross Stores

56.17

+0.71

+1.28%

+3.85%

70.82

52.01SBAC

SBA Communications C

71.13

+0.48

+0.68%

+0.21%

74.04

49.37SBUX

Starbucks Corp.

57.43

+0.60

+1.06%

+7.09%

62.00

43.04SHLD

Sears Holdings Corp.

52.30

+0.55

+1.06%

+26.45%

82.19

38.40SIAL

Sigma-Aldrich Corp.

78.67

+0.19

+0.24%

+6.92%

79.32

66.52SIRI

Sirius Xm Radio Inc.

3.09

+0.03

+0.82%

+6.75%

3.25

1.78SNDK

Sandisk Corp.

55.23

+0.59

+1.08%

+26.97%

55.53

30.99SPLS

Staples

13.51

+0.05

+0.33%

+18.46%

16.93

10.57SRCL

Stericycle

102.40

+0.86

+0.85%

+9.78%

102.80

81.16STRZA

Starz Series A Liber

21.12

+0.77

+3.78%

+45.64%

21.28

9.90STX

Seagate Technology.

34.95

+0.56

+1.63%

+14.89%

37.94

21.62SYMC

Symantec Corp.

24.52

+0.30

+1.24%

+30.29%

24.91

13.06TXN

Texas Instruments In

35.06

+0.40

+1.15%

+13.50%

35.73

26.06VIAB

Viacom Inc Cl B

61.81

+0.39

+0.63%

+17.20%

64.71

44.85VMED

Virgin Media Inc.

46.89

+0.86

+1.87%

+27.59%

47.77

21.25VOD

Vodafone Group Plc

27.97

-0.36

-1.27%

+11.04%

30.07

24.42VRSK

Verisk Analytics

60.07

+0.24

+0.40%

+17.86%

60.49

44.92VRTX

Vertex Pharmaceutica

52.48

+0.58

+1.12%

+25.25%

66.10

35.26WDC

Western Digital Corp

49.33

+0.47

+0.96%

+16.10%

51.00

28.31WFM

Whole Foods Market

86.29

+0.73

+0.85%

-5.34%

101.86

80.81WYNN

Wynn Resorts Limited

122.32

+2.39

+1.99%

+8.74%

138.28

90.11XLNX

Xilinx

38.24

+0.42

+1.11%

+6.64%

39.43

30.25XRAY

Dentsply Internation

42.39

+0.47

+1.12%

+7.02%

43.63

35.04YHOO

Yahoo! Inc.

22.09

-0.08

-0.34%

+11.03%

23.09

14.59

社群留言