回到頂端
|||
熱門: 千古謎團 身分證 八百壯士

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.23 00:00
2013年 3月22日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3245.00

22.40

0.70%

3235.30

3247.94

3230.86NASDAQ 100 指數

2800.81

25.95

0.94%

2787.27

2803.96

2783.69------------------------------------------------------------------------------------------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.

461.91

+9.18

+2.03%

-13.20%

705.07

419.00ADBE

Adobe Systems Incor

42.97

+0.79

+1.87%

+14.04%

43.23

29.52ADI

Analog Devices

44.90

+0.35

+0.79%

+6.75%

47.27

34.25ADP

Automatic Data Proc

64.08

+0.35

+0.55%

+12.56%

65.05

50.89ADSK

Autodesk

41.39

+0.36

+0.88%

+17.09%

42.69

27.70AKAM

Akamai Technologies

34.78

-0.23

-0.66%

-14.98%

42.53

25.90ALTR

Altera Corp.

34.72

-0.09

-0.26%

+0.96%

40.14

29.59ALXN

Alexion Pharmaceuti

93.48

+1.14

+1.23%

-0.28%

119.54

81.28AMAT

Applied Materials

13.26

+0.30

+2.31%

+15.91%

13.99

9.95AMGN

Amgen Inc.

96.56

+2.25

+2.39%

+12.02%

96.60

65.37AMZN

Amazon.Com

257.75

+4.36

+1.72%

+2.74%

284.72

183.65ATVI

Activision Blizzard

14.34

+0.28

+1.99%

+35.03%

15.08

10.45AVGO

Avago Technologies

35.80

+0.24

+0.67%

+13.11%

39.22

29.70BBBY

Bed Bath & Beyond I

64.59

+1.47

+2.33%

+15.52%

75.84

54.33BIDU

Baidu

86.49

+0.57

+0.66%

-13.76%

154.15

83.31BIIB

Biogen Idec Inc

178.00

+1.45

+0.82%

+21.61%

178.90

118.52BMC

Bmc Software

45.74

+0.26

+0.57%

+15.45%

47.98

35.48BRCM

Broadcom Corp.

34.42

-0.06

-0.17%

+3.64%

39.66

28.60CA

CA Inc.

25.32

+0.23

+0.92%

+15.20%

28.00

21.48CELG

Celgene Corp.

113.13

+1.10

+0.98%

+44.17%

115.44

58.53CERN

Cerner Corp.

93.09

+2.52

+2.78%

+20.10%

93.48

67.64CHKP

Check Point Softwar

48.89

-0.56

-1.13%

+2.62%

65.00

40.60CHRW

C.H. Robinson World

58.10

+0.66

+1.15%

-8.10%

67.93

50.81CMCSA

Comcast Corp.

41.22

+0.82

+2.03%

+10.33%

42.00

28.09COST

Costco Wholesale Co

105.11

+1.59

+1.54%

+6.46%

105.97

81.98CSCO

Cisco Systems

20.75

-0.09

-0.43%

+5.60%

21.98

14.96CTRX

Catamaran Corp

52.27

+0.42

+0.81%

+10.98%

57.40

35.65CTSH

Cognizant Technolog

74.90

-1.24

-1.63%

+1.38%

81.08

53.92CTXS

Citrix Systems

71.01

-1.00

-1.39%

+8.21%

87.99

56.57DELL

Dell Inc.

14.14

0

0%

+39.45%

17.27

8.69DISCA

Discovery Communica

79.13

+0.72

+0.92%

+24.65%

79.42

47.51DLTR

Dollar Tree

46.84

+0.50

+1.08%

+15.48%

56.81

37.12DTV

Directv

55.37

+0.62

+1.13%

+10.39%

56.48

42.87EBAY

Ebay Inc.

53.27

+0.35

+0.66%

+4.45%

57.26

35.31EQIX

Equinix

211.74

+0.94

+0.45%

+2.69%

231.26

141.78ESRX

Express Scripts

57.93

-0.41

-0.70%

+7.28%

66.06

49.79EXPD

Expeditors Internat

36.54

-0.05

-0.14%

-7.61%

47.48

34.20EXPE

Expedia

62.94

+1.01

+1.63%

+2.44%

68.09

30.97FAST

Fastenal Company

51.51

+1.02

+2.02%

+10.42%

55.05

37.61FB

Facebook Inc

25.73

-0.01

-0.04%

-3.34%

45.00

17.55FFIV

F5 Networks

87.01

-2.02

-2.27%

-10.44%

139.46

81.07FISV

Fiserv

86.09

+0.78

+0.91%

+8.93%

86.16

64.48FOSL

Fossil

95.49

-0.54

-0.56%

+2.57%

139.20

62.77GILD

Gilead Sciences

45.51

+0.97

+2.18%

+23.92%

46.37

22.67GOLD

Randgold Resources

85.72

+0.18

+0.21%

-13.60%

127.27

72.91GOOG

Google Inc.

810.31

-0.95

-0.12%

+14.55%

844.00

556.52GRMN

Garmin Ltd

33.25

+0.10

+0.30%

-18.40%

50.67

32.82HSIC

Henry Schein

90.58

-0.02

-0.02%

+12.63%

91.70

71.97INTC

Intel Corp.

21.33

+0.29

+1.38%

+3.44%

29.27

19.23INTU

Intuit Inc.

65.54

+0.24

+0.37%

+10.19%

68.41

53.38ISRG

Intuitive Surgical

489.39

+2.60

+0.53%

-0.20%

594.89

455.18KLAC

Kla-Tencor Corp.

51.62

+0.36

+0.70%

+8.08%

57.97

43.21LBTYA

Liberty Global

70.61

+1.25

+1.80%

+12.15%

71.83

44.87LIFE

Life Technologies C

63.99

-0.06

-0.09%

+30.51%

65.84

39.73LLTC

Linear Technology C

37.39

+0.41

+1.11%

+9.01%

38.90

28.28LMCA

Liberty Media Corp.

110.04

-0.89

-0.80%

0%

113.56

101.00MAT

Mattel

43.24

+0.66

+1.55%

+18.08%

43.24

30.15MCHP

Microchip Technolog

36.20

+0.47

+1.32%

+11.08%

37.63

28.92MDLZ

Kraft Foods Inc.

29.73

+1.17

+4.10%

+16.82%

42.54

24.50MNST

Monster Beverage Co

48.50

-1.85

-3.67%

-8.21%

83.96

39.99MSFT

Microsoft Corp.

28.25

+0.14

+0.50%

+5.77%

32.89

26.26MU

Micron Technology

10.04

+0.97

+10.69%

+58.36%

10.27

5.16MXIM

Maxim Integrated Pr

31.77

+0.18

+0.57%

+8.06%

33.67

23.55MYL

Mylan Inc.

29.82

-0.37

-1.23%

+8.63%

31.22

20.21NTAP

Netapp

33.54

-0.23

-0.68%

-0.03%

46.80

26.26NUAN

Nuance Communicatio

19.86

+0.01

+0.05%

-11.02%

26.85

18.00NVDA

Nvidia Corp.

12.48

+0.06

+0.48%

+1.79%

15.49

11.15NWSA

News Corp.

30.29

+0.43

+1.44%

+18.74%

30.76

18.32ORCL

Oracle Corp.

31.98

-0.32

-0.99%

-4.02%

36.43

25.33ORLY

O'Reilly Automotive

103.26

+0.49

+0.48%

+15.48%

107.13

75.61PAYX

Paychex

34.44

+0.28

+0.82%

+10.74%

34.70

29.12PCAR

Paccar Inc.

50.04

+0.43

+0.87%

+10.68%

51.38

35.21PCLN

Priceline.Com Inc.

697.91

+13.92

+2.04%

+12.50%

774.96

553.42PRGO

Perrigo Company

118.25

-0.02

-0.02%

+13.67%

120.78

96.52QCOM

Qualcomm Inc.

65.92

+0.57

+0.87%

+6.56%

68.87

53.09REGN

Regeneron Pharmaceu

172.40

+1.07

+0.62%

+0.78%

188.95

107.31ROST

Ross Stores

59.21

+1.15

+1.98%

+9.47%

70.82

52.01SBAC

SBA Communications

71.90

+0.81

+1.14%

+1.30%

74.04

49.37SBUX

Starbucks Corp.

57.38

+0.33

+0.58%

+6.99%

62.00

43.04SHLD

Sears Holdings Corp

52.05

+0.37

+0.72%

+25.85%

80.54

38.40SIAL

Sigma-Aldrich Corp.

77.45

-0.03

-0.04%

+5.26%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.11

+0.01

+0.32%

+7.61%

3.25

1.78SNDK

Sandisk Corp.

55.19

+0.56

+1.03%

+26.87%

56.49

30.99SPLS

Staples

13.53

+0.06

+0.45%

+18.68%

16.90

10.57SRCL

Stericycle

104.24

+1.99

+1.95%

+11.75%

104.75

81.16STRZA

Starz Series A Libe

21.31

+0.36

+1.72%

+46.95%

21.41

9.90STX

Seagate Technology.

34.72

+0.20

+0.58%

+14.14%

37.94

21.62SYMC

Symantec Corp.

24.63

+0.23

+0.94%

+30.87%

24.91

13.06TXN

Texas Instruments I

34.46

+0.17

+0.50%

+11.56%

35.73

26.06VIAB

Viacom Inc Cl B

61.94

+0.70

+1.14%

+17.44%

64.71

44.85VMED

Virgin Media Inc.

47.59

+0.77

+1.64%

+29.50%

47.85

21.25VOD

Vodafone Group Plc

28.03

+0.19

+0.68%

+11.27%

30.07

24.42VRSK

Verisk Analytics

61.23

+1.21

+2.02%

+20.13%

61.42

45.04VRTX

Vertex Pharmaceutic

53.74

+1.50

+2.87%

+28.26%

66.10

35.26WDC

Western Digital Cor

47.93

-0.17

-0.35%

+12.80%

51.00

28.31WFM

Whole Foods Market

87.78

+1.52

+1.76%

-3.71%

101.86

80.81WYNN

Wynn Resorts Limite

122.08

+0.99

+0.82%

+8.53%

138.28

90.11XLNX

Xilinx

37.97

+0.12

+0.32%

+5.88%

39.43

30.25XRAY

Dentsply Internatio

42.01

+0.44

+1.06%

+6.06%

43.63

35.04YHOO

Yahoo! Inc.

23.26

+0.40

+1.75%

+16.88%

23.26

14.59

社群留言