回到頂端
|||
熱門: 鹹豬手 走路工 麻疹

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.03.28 00:00
2013年 3月27日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3256.52

4.04

0.12%

3230.77

3258.26

3227.02NASDAQ 100 指數

2809.98

3.49

0.12%

2786.66

2811.79

2783.86------------------------------------------------------------------------------------------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

-9.06

-1.96%

-15.05%

705.07

419.00ADBE

Adobe Systems Incor

42.66

-0.09

-0.21%

+13.22%

43.42

29.52ADI

Analog Devices

45.75

0

0%

+8.77%

47.27

34.25ADP

Automatic Data Proc

64.66

-0.13

-0.20%

+13.58%

65.05

50.89ADSK

Autodesk

40.92

+0.32

+0.79%

+15.76%

42.69

27.70AKAM

Akamai Technologies

35.16

+0.08

+0.23%

-14.06%

42.53

25.90ALTR

Altera Corp.

34.72

-0.42

-1.20%

+0.96%

40.14

29.59ALXN

Alexion Pharmaceuti

93.92

+2.55

+2.79%

+0.19%

119.54

81.28AMAT

Applied Materials

13.41

+0.01

+0.07%

+17.22%

13.99

9.95AMGN

Amgen Inc.

100.15

+1.49

+1.51%

+16.18%

100.32

65.37AMZN

Amazon.Com

265.30

+4.99

+1.92%

+5.75%

284.72

183.65ATVI

Activision Blizzard

14.48

+0.02

+0.14%

+36.35%

15.08

10.45AVGO

Avago Technologies

35.64

-0.15

-0.42%

+12.61%

39.22

29.70BBBY

Bed Bath & Beyond I

65.24

+0.58

+0.90%

+16.69%

75.84

54.33BIDU

Baidu

88.13

+2.06

+2.39%

-12.12%

154.15

83.31BIIB

Biogen Idec Inc

182.68

+5.59

+3.16%

+24.81%

184.17

121.84BMC

Bmc Software

45.73

-0.05

-0.11%

+15.42%

47.98

35.48BRCM

Broadcom Corp.

34.64

+0.18

+0.52%

+4.31%

39.66

28.60CA

CA Inc.

25.01

+0.03

+0.12%

+13.79%

28.00

21.48CELG

Celgene Corp.

113.24

+0.77

+0.68%

+44.31%

115.44

58.53CERN

Cerner Corp.

92.68

-0.54

-0.58%

+19.57%

93.93

67.64CHKP

Check Point Softwar

47.24

+0.74

+1.59%

-0.84%

65.00

40.60CHRW

C.H. Robinson World

59.15

+0.14

+0.24%

-6.44%

67.93

50.81CMCSA

Comcast Corp.

41.75

+0.28

+0.68%

+11.75%

42.00

28.09COST

Costco Wholesale Co

106.64

+0.67

+0.63%

+8.01%

106.77

81.98CSCO

Cisco Systems

20.83

-0.01

-0.05%

+6.01%

21.98

14.96CTRX

Catamaran Corp

52.66

-0.14

-0.27%

+11.80%

57.40

35.87CTSH

Cognizant Technolog

74.21

-0.41

-0.55%

+0.45%

81.08

53.92CTXS

Citrix Systems

71.40

+0.41

+0.58%

+8.81%

87.99

56.57DELL

Dell Inc.

14.34

-0.15

-1.04%

+41.42%

16.85

8.69DISCA

Discovery Communica

78.59

-0.94

-1.18%

+23.80%

80.34

48.00DLTR

Dollar Tree

47.86

-0.49

-1.01%

+18.00%

56.81

37.12DTV

Directv

57.24

+0.38

+0.67%

+14.11%

57.47

42.87EBAY

Ebay Inc.

52.07

-0.02

-0.04%

+2.10%

57.26

35.31EQIX

Equinix

213.51

+1.59

+0.75%

+3.55%

231.26

146.48ESRX

Express Scripts

58.06

-0.35

-0.60%

+7.52%

66.06

49.79EXPD

Expeditors Internat

35.73

-0.07

-0.20%

-9.66%

47.48

34.20EXPE

Expedia

60.90

-1.19

-1.92%

-0.88%

68.09

30.97FAST

Fastenal Company

50.54

+0.06

+0.13%

+8.35%

55.05

37.61FB

Facebook Inc

26.09

+0.89

+3.53%

-1.99%

45.00

17.55FFIV

F5 Networks

88.72

+1.15

+1.31%

-8.68%

139.46

81.07FISV

Fiserv

86.32

-0.20

-0.23%

+9.22%

86.78

64.48FOSL

Fossil

94.96

-0.50

-0.52%

+2.00%

139.20

62.77GILD

Gilead Sciences

47.72

+1.96

+4.28%

+29.94%

47.83

22.67GOLD

Randgold Resources

86.33

+1.76

+2.08%

-12.98%

127.27

72.91GOOG

Google Inc.

802.66

-9.76

-1.20%

+13.47%

844.00

556.52GRMN

Garmin Ltd

32.97

-0.32

-0.96%

-19.09%

50.67

32.82HSIC

Henry Schein

91.21

+0.07

+0.08%

+13.42%

91.70

71.97INTC

Intel Corp.

21.83

+0.07

+0.32%

+5.87%

29.27

19.23INTU

Intuit Inc.

65.47

-0.26

-0.40%

+10.07%

68.41

53.38ISRG

Intuitive Surgical

490.53

-6.72

-1.35%

+0.03%

594.89

455.18KLAC

Kla-Tencor Corp.

51.74

-0.31

-0.60%

+8.33%

57.97

43.21LBTYA

Liberty Global

72.35

+0.75

+1.04%

+14.91%

72.40

44.87LIFE

Life Technologies C

64.12

+0.08

+0.12%

+30.78%

65.84

39.73LLTC

Linear Technology C

37.95

+0.05

+0.13%

+10.64%

38.90

28.28LMCA

Liberty Media Corp.

110.56

+0.54

+0.49%

0%

113.56

101.00MAT

Mattel

43.35

-0.21

-0.48%

+18.38%

43.99

30.15MCHP

Microchip Technolog

36.50

-0.21

-0.57%

+12.00%

37.63

28.92MDLZ

Mondelez Internatio

30.35

+0.06

+0.20%

+19.25%

42.54

24.50MNST

Monster Beverage Co

48.01

-0.82

-1.68%

-9.14%

83.96

39.99MSFT

Microsoft Corp.

28.37

+0.21

+0.75%

+6.21%

32.89

26.26MU

Micron Technology

9.96

+0.04

+0.40%

+57.10%

10.27

5.16MXIM

Maxim Integrated Pr

32.15

-0.02

-0.06%

+9.35%

33.67

23.55MYL

Mylan Inc.

28.74

-0.28

-0.96%

+4.70%

31.22

20.21NTAP

Netapp

33.70

+0.39

+1.17%

+0.45%

46.80

26.26NUAN

Nuance Communicatio

20.11

+0.12

+0.60%

-9.90%

26.85

18.00NVDA

Nvidia Corp.

12.65

+0.15

+1.20%

+3.18%

15.49

11.15NWSA

News Corp.

30.23

-0.10

-0.33%

+18.50%

30.76

18.32ORCL

Oracle Corp.

31.95

+0.42

+1.33%

-4.11%

36.43

25.33ORLY

O'Reilly Automotive

102.75

-0.84

-0.81%

+14.91%

107.13

75.61PAYX

Paychex

34.76

-0.08

-0.23%

+11.77%

34.98

29.12PCAR

Paccar Inc.

50.13

-0.02

-0.04%

+10.88%

51.38

35.21PCLN

Priceline.Com Inc.

694.86

+0.27

+0.04%

+12.00%

774.96

553.42PRGO

Perrigo Company

117.17

-0.37

-0.31%

+12.63%

120.78

96.52QCOM

Qualcomm Inc.

66.68

+0.06

+0.09%

+7.79%

68.87

53.09REGN

Regeneron Pharmaceu

170.90

+1.19

+0.70%

-0.10%

188.95

107.31ROST

Ross Stores

60.05

+0.62

+1.04%

+11.02%

70.82

52.01SBAC

SBA Communications

72.29

+0.47

+0.65%

+1.85%

74.04

49.37SBUX

Starbucks Corp.

56.91

-0.14

-0.25%

+6.12%

62.00

43.04SHLD

Sears Holdings Corp

50.67

-0.22

-0.43%

+22.51%

75.64

38.40SIAL

Sigma-Aldrich Corp.

77.16

+0.59

+0.77%

+4.87%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.08

-0.01

-0.32%

+6.57%

3.25

1.78SNDK

Sandisk Corp.

54.98

-0.29

-0.52%

+26.39%

56.49

30.99SPLS

Staples

13.36

+0.05

+0.38%

+17.19%

16.90

10.57SRCL

Stericycle

104.75

+0.12

+0.11%

+12.30%

104.98

81.16STRZA

Starz Series A Libe

21.81

+0.19

+0.88%

+50.40%

21.92

9.90STX

Seagate Technology.

36.68

+0.80

+2.23%

+20.58%

37.94

21.62SYMC

Symantec Corp.

24.53

-0.04

-0.16%

+30.34%

24.91

13.06TXN

Texas Instruments I

35.08

-0.02

-0.06%

+13.56%

35.73

26.06VIAB

Viacom Inc Cl B

61.36

+0.02

+0.03%

+16.34%

64.71

44.85VMED

Virgin Media Inc.

48.47

+0.36

+0.76%

+31.90%

48.51

21.25VOD

Vodafone Group Plc

28.24

-0.40

-1.40%

+12.11%

30.07

24.42VRSK

Verisk Analytics

61.55

+0.17

+0.28%

+20.76%

61.72

45.04VRTX

Vertex Pharmaceutic

54.83

+0.49

+0.90%

+30.86%

66.10

35.26WDC

Western Digital Cor

50.14

+1.46

+3.00%

+18.00%

51.00

28.31WFM

Whole Foods Market

87.26

+0.39

+0.45%

-4.28%

101.86

80.81WYNN

Wynn Resorts Limite

124.13

-0.41

-0.33%

+10.35%

138.28

90.11XLNX

Xilinx

37.95

-0.25

-0.65%

+5.83%

39.43

30.25XRAY

Dentsply Internatio

41.76

-0.14

-0.33%

+5.43%

43.63

35.04YHOO

Yahoo! Inc.

23.59

0

0%

+18.54%

23.88

14.59

社群留言