回到頂端
|||
熱門: 蔡阿嘎 韓失業率 小嫻

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.22 00:00
2013年 3月21日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3222.60

-31.59

-0.97%

3228.17

3237.57

3215.69NASDAQ 100 指數

2774.85

-31.06

-1.11%

2779.57

2787.85

2768.79------------------------------------------------------------------------------------------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.

452.73

+0.65

+0.14%

-14.93%

705.07

419.00ADBE

Adobe Systems Incor

42.18

-0.28

-0.66%

+11.94%

43.23

29.52ADI

Analog Devices

44.55

-1.11

-2.43%

+5.92%

47.27

34.25ADP

Automatic Data Proc

63.73

-0.70

-1.09%

+11.94%

65.05

50.89ADSK

Autodesk

41.03

-0.13

-0.32%

+16.07%

42.69

27.70AKAM

Akamai Technologies

35.01

-0.44

-1.24%

-14.42%

42.53

25.90ALTR

Altera Corp.

34.81

-0.25

-0.71%

+1.22%

40.14

29.59ALXN

Alexion Pharmaceuti

92.34

-1.54

-1.64%

-1.49%

119.54

81.28AMAT

Applied Materials

12.96

-0.22

-1.67%

+13.29%

13.99

9.95AMGN

Amgen Inc.

94.31

+0.26

+0.28%

+9.41%

94.89

65.37AMZN

Amazon.Com

253.39

-3.89

-1.51%

+1.00%

284.72

182.88ATVI

Activision Blizzard

14.06

-0.16

-1.13%

+32.39%

15.08

10.45AVGO

Avago Technologies

35.56

-0.37

-1.03%

+12.35%

39.22

29.70BBBY

Bed Bath & Beyond I

63.12

-0.22

-0.35%

+12.90%

75.84

54.33BIDU

Baidu

85.92

-0.18

-0.21%

-14.33%

154.15

83.31BIIB

Biogen Idec Inc

176.55

-1.55

-0.87%

+20.62%

178.41

118.52BMC

Bmc Software

45.48

+1.49

+3.39%

+14.79%

47.98

35.48BRCM

Broadcom Corp.

34.48

-0.69

-1.96%

+3.82%

39.66

28.60CA

CA Inc.

25.09

-0.06

-0.24%

+14.15%

28.00

21.48CELG

Celgene Corp.

112.03

-0.29

-0.26%

+42.77%

115.44

58.53CERN

Cerner Corp.

90.57

-0.82

-0.90%

+16.85%

93.45

67.64CHKP

Check Point Softwar

49.45

-0.21

-0.42%

+3.80%

65.00

40.60CHRW

C.H. Robinson World

57.44

-1.25

-2.13%

-9.14%

67.93

50.81CMCSA

Comcast Corp.

40.40

-0.58

-1.42%

+8.14%

42.00

28.09COST

Costco Wholesale Co

103.52

+0.44

+0.43%

+4.85%

105.97

81.98CSCO

Cisco Systems

20.84

-0.83

-3.83%

+6.06%

21.98

14.96CTRX

Catamaran Corp

51.85

-0.37

-0.71%

+10.08%

57.40

35.65CTSH

Cognizant Technolog

76.14

-1.47

-1.89%

+3.06%

81.08

53.92CTXS

Citrix Systems

72.01

-0.55

-0.76%

+9.74%

87.99

56.57DELL

Dell Inc.

14.14

-0.19

-1.33%

+39.45%

17.30

8.69DISCA

Discovery Communica

78.41

-0.55

-0.70%

+23.52%

79.42

47.15DLTR

Dollar Tree

46.34

+0.18

+0.39%

+14.25%

56.81

37.12DTV

Directv

54.75

-0.58

-1.05%

+9.15%

56.48

42.87EBAY

Ebay Inc.

52.92

+0.50

+0.95%

+3.76%

57.26

35.31EQIX

Equinix

210.80

-0.07

-0.03%

+2.23%

231.26

138.07ESRX

Express Scripts

58.34

-0.85

-1.44%

+8.04%

66.06

49.79EXPD

Expeditors Internat

36.59

-0.60

-1.61%

-7.48%

47.48

34.20EXPE

Expedia

61.93

-1.35

-2.13%

+0.80%

68.09

30.97FAST

Fastenal Company

50.49

-0.98

-1.90%

+8.23%

55.05

37.61FB

Facebook Inc

25.74

-0.12

-0.46%

-3.31%

45.00

17.55FFIV

F5 Networks

89.03

-1.92

-2.11%

-8.36%

139.46

81.07FISV

Fiserv

85.31

-0.45

-0.52%

+7.95%

85.98

64.48FOSL

Fossil

96.03

-2.99

-3.02%

+3.15%

139.20

62.77GILD

Gilead Sciences

44.54

+0.02

+0.04%

+21.28%

46.37

22.67GOLD

Randgold Resources

85.54

+2.48

+2.99%

-13.78%

127.27

72.91GOOG

Google Inc.

811.26

-3.45

-0.42%

+14.69%

844.00

556.52GRMN

Garmin Ltd

33.15

-0.32

-0.96%

-18.65%

50.67

33.01HSIC

Henry Schein

90.60

-0.30

-0.33%

+12.66%

91.70

71.97INTC

Intel Corp.

21.04

-0.14

-0.66%

+2.04%

29.27

19.23INTU

Intuit Inc.

65.30

+0.13

+0.20%

+9.78%

68.41

53.38ISRG

Intuitive Surgical

486.79

-9.08

-1.83%

-0.73%

594.89

455.18KLAC

Kla-Tencor Corp.

51.26

-0.32

-0.62%

+7.33%

57.97

43.21LBTYA

Liberty Global

69.36

-0.63

-0.90%

+10.17%

71.83

44.87LIFE

Life Technologies C

64.05

-1.22

-1.87%

+30.63%

65.84

39.73LLTC

Linear Technology C

36.98

-0.53

-1.41%

+7.81%

38.90

28.28LMCA

Liberty Media Corp.

110.93

+0.57

+0.52%

0%

113.56

101.00MAT

Mattel

42.58

+0.28

+0.66%

+16.28%

42.64

30.15MCHP

Microchip Technolog

35.73

-0.63

-1.73%

+9.63%

37.63

28.92MDLZ

Kraft Foods Inc.

28.56

-0.13

-0.45%

+12.22%

42.54

24.50MNST

Monster Beverage Co

50.35

-0.65

-1.27%

-4.71%

83.96

39.99MSFT

Microsoft Corp.

28.11

-0.21

-0.74%

+5.24%

32.89

26.26MU

Micron Technology

9.07

-0.24

-2.58%

+43.06%

9.75

5.16MXIM

Maxim Integrated Pr

31.59

-0.71

-2.20%

+7.45%

33.67

23.55MYL

Mylan Inc.

30.19

-0.58

-1.88%

+9.98%

31.22

20.21NTAP

Netapp

33.77

-0.38

-1.11%

+0.66%

46.80

26.26NUAN

Nuance Communicatio

19.85

+0.35

+1.79%

-11.07%

26.85

18.00NVDA

Nvidia Corp.

12.42

-0.20

-1.58%

+1.31%

15.49

11.15NWSA

News Corp.

29.86

-0.19

-0.63%

+17.05%

30.76

18.32ORCL

Oracle Corp.

32.30

-3.46

-9.68%

-3.06%

36.43

25.33ORLY

O'Reilly Automotive

102.77

-0.72

-0.70%

+14.93%

107.13

75.61PAYX

Paychex

34.16

-0.23

-0.67%

+9.84%

34.70

29.12PCAR

Paccar Inc.

49.61

-0.39

-0.78%

+9.73%

51.38

35.21PCLN

Priceline.Com Inc.

683.99

-3.59

-0.52%

+10.25%

774.96

553.42PRGO

Perrigo Company

118.27

+0.62

+0.53%

+13.69%

120.78

96.52QCOM

Qualcomm Inc.

65.35

-0.39

-0.59%

+5.64%

68.87

53.09REGN

Regeneron Pharmaceu

171.33

-4.18

-2.38%

+0.15%

188.95

107.31ROST

Ross Stores

58.06

+1.89

+3.36%

+7.34%

70.82

52.01SBAC

SBA Communications

71.09

-0.04

-0.06%

+0.15%

74.04

49.37SBUX

Starbucks Corp.

57.05

-0.38

-0.66%

+6.38%

62.00

43.04SHLD

Sears Holdings Corp

51.68

-0.62

-1.19%

+24.95%

80.90

38.40SIAL

Sigma-Aldrich Corp.

77.48

-1.19

-1.51%

+5.30%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.10

+0.01

+0.32%

+7.27%

3.25

1.78SNDK

Sandisk Corp.

54.63

-0.60

-1.09%

+25.59%

55.53

30.99SPLS

Staples

13.47

-0.04

-0.30%

+18.16%

16.93

10.57SRCL

Stericycle

102.25

-0.15

-0.15%

+9.62%

102.80

81.16STRZA

Starz Series A Libe

20.95

-0.17

-0.80%

+44.47%

21.28

9.90STX

Seagate Technology.

34.52

-0.43

-1.23%

+13.48%

37.94

21.62SYMC

Symantec Corp.

24.40

-0.12

-0.49%

+29.65%

24.91

13.06TXN

Texas Instruments I

34.29

-0.77

-2.20%

+11.01%

35.73

26.06VIAB

Viacom Inc Cl B

61.24

-0.57

-0.92%

+16.12%

64.71

44.85VMED

Virgin Media Inc.

46.82

-0.07

-0.15%

+27.40%

47.77

21.25VOD

Vodafone Group Plc

27.84

-0.13

-0.46%

+10.52%

30.07

24.42VRSK

Verisk Analytics

60.02

-0.05

-0.08%

+17.76%

60.49

44.92VRTX

Vertex Pharmaceutic

52.24

-0.24

-0.46%

+24.68%

66.10

35.26WDC

Western Digital Cor

48.10

-1.23

-2.49%

+13.20%

51.00

28.31WFM

Whole Foods Market

86.26

-0.03

-0.03%

-5.38%

101.86

80.81WYNN

Wynn Resorts Limite

121.09

-1.23

-1.01%

+7.65%

138.28

90.11XLNX

Xilinx

37.85

-0.39

-1.02%

+5.55%

39.43

30.25XRAY

Dentsply Internatio

41.57

-0.82

-1.93%

+4.95%

43.63

35.04YHOO

Yahoo! Inc.

22.86

+0.77

+3.49%

+14.87%

23.09

14.59

社群留言