回到頂端
|||
熱門: 高溫 麻疹 觀光

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.02 00:00
2013年 4月 1日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3239.17

-28.35

-0.87%

3268.63

3270.23

3230.57NASDAQ 100 指數

2797.07

-21.62

-0.77%

2819.78

2821.48

2789.76------------------------------------------------------------------------------------------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.

428.91

-13.75

-3.11%

-19.40%

705.07

419.00ADBE

Adobe Systems Incorpo

43.38

-0.13

-0.30%

+15.13%

43.78

29.52ADI

Analog Devices

45.41

-1.08

-2.32%

+7.96%

47.27

34.25ADP

Automatic Data Proces

64.68

-0.35

-0.53%

+13.62%

65.18

50.89ADSK

Autodesk

39.93

-1.32

-3.20%

+12.96%

42.69

27.70AKAM

Akamai Technologies

34.90

-0.42

-1.19%

-14.69%

42.53

25.90ALTR

Altera Corp.

34.75

-0.71

-2.00%

+1.05%

40.14

29.59ALXN

Alexion Pharmaceutica

95.60

+3.46

+3.76%

+1.98%

119.54

81.28AMAT

Applied Materials

13.36

-0.12

-0.89%

+16.78%

13.99

9.95AMGN

Amgen Inc.

102.31

-0.20

-0.20%

+18.69%

103.90

65.37AMZN

Amazon.Com

261.61

-4.88

-1.83%

+4.28%

284.72

183.65ATVI

Activision Blizzard I

14.44

-0.13

-0.89%

+35.97%

15.08

10.45AVGO

Avago Technologies

35.34

-0.56

-1.56%

+11.66%

39.22

29.70BBBY

Bed Bath & Beyond Inc

63.82

-0.60

-0.93%

+14.15%

75.84

54.33BIDU

Baidu

87.05

-0.65

-0.74%

-13.20%

152.85

83.31BIIB

Biogen Idec Inc

192.77

+0.15

+0.08%

+31.70%

196.78

124.23BMC

Bmc Software

46.02

-0.31

-0.67%

+16.15%

47.98

35.48BRCM

Broadcom Corp.

34.22

-0.46

-1.33%

+3.04%

39.38

28.60CA

CA Inc.

24.85

-0.33

-1.31%

+13.06%

27.89

21.48CELG

Celgene Corp.

117.04

+1.13

+0.97%

+49.15%

117.94

58.53CERN

Cerner Corp.

94.23

-0.51

-0.54%

+21.57%

94.97

67.64CHKP

Check Point Software

46.22

-0.77

-1.64%

-2.98%

65.00

40.60CHRW

C.H. Robinson Worldwi

58.60

-0.86

-1.45%

-7.31%

67.93

50.81CMCSA

Comcast Corp.

41.38

-0.60

-1.43%

+10.76%

42.06

28.09COST

Costco Wholesale Corp 105.81

-0.30

-0.28%

+7.17%

107.06

81.98CSCO

Cisco Systems

20.83

-0.07

-0.33%

+6.01%

21.98

14.96CTRX

Catamaran Corp

53.28

+0.25

+0.47%

+13.12%

57.40

35.98CTSH

Cognizant Technology

76.74

+0.12

+0.16%

+3.87%

81.08

53.92CTXS

Citrix Systems

71.43

-0.72

-1.00%

+8.85%

87.99

56.57DELL

Dell Inc.

14.30

-0.03

-0.21%

+41.03%

16.85

8.69DISCA

Discovery Communicati

77.98

-0.76

-0.97%

+22.84%

80.34

48.00DLTR

Dollar Tree

47.60

-0.83

-1.71%

+17.36%

56.81

37.12DTV

Directv

56.74

+0.15

+0.27%

+13.12%

57.64

42.87EBAY

Ebay Inc.

55.71

+1.49

+2.75%

+9.24%

57.26

35.31EQIX

Equinix

214.93

-1.38

-0.64%

+4.23%

231.26

146.48ESRX

Express Scripts

57.80

+0.18

+0.31%

+7.04%

66.06

49.79EXPD

Expeditors Internatio

35.37

-0.36

-1.01%

-10.57%

47.48

34.20EXPE

Expedia

60.50

+0.49

+0.82%

-1.53%

68.09

30.97FAST

Fastenal Company

49.78

-1.55

-3.02%

+6.71%

54.80

37.61FB

Facebook Inc

25.53

-0.05

-0.20%

-4.09%

45.00

17.55FFIV

F5 Networks

87.91

-1.17

-1.31%

-9.51%

139.46

81.07FISV

Fiserv

87.01

-0.85

-0.97%

+10.10%

87.99

64.48FOSL

Fossil

93.83

-2.77

-2.87%

+0.78%

139.20

62.77GILD

Gilead Sciences

47.98

-0.96

-1.96%

+30.65%

49.48

22.67GOLD

Randgold Resources Li

85.05

-0.93

-1.08%

-14.27%

127.27

72.91GOOG

Google Inc.

801.19

+7.00

+0.88%

+13.26%

844.00

556.52GRMN

Garmin Ltd

32.60

-0.45

-1.36%

-20.00%

50.67

32.58HSIC

Henry Schein

91.93

-0.62

-0.67%

+14.31%

92.66

71.97INTC

Intel Corp.

21.43

-0.40

-1.83%

+3.93%

29.27

19.23INTU

Intuit Inc.

65.10

-0.56

-0.85%

+9.45%

68.41

53.38ISRG

Intuitive Surgical

484.58

-6.61

-1.35%

-1.18%

594.89

455.18KLAC

Kla-Tencor Corp.

51.57

-1.17

-2.22%

+7.98%

57.97

43.21LBTYA

Liberty Global

73.66

+0.28

+0.38%

+16.99%

74.61

44.87LIFE

Life Technologies Cor

64.57

-0.06

-0.09%

+31.69%

65.84

39.73LLTC

Linear Technology Cor

37.01

-1.36

-3.54%

+7.90%

38.90

28.28LMCA

Liberty Media Corp. S 110.77

-0.86

-0.77%

0%

113.56

101.00MAT

Mattel

43.55

-0.22

-0.50%

+18.92%

43.99

30.15MCHP

Microchip Technology

36.27

-0.50

-1.36%

+11.29%

37.63

28.92MDLZ

Mondelez Internationa

30.68

+0.07

+0.23%

+20.55%

42.54

24.50MNST

Monster Beverage Corp

47.66

-0.08

-0.17%

-9.80%

83.96

39.99MSFT

Microsoft Corp.

28.61

+0.01

+0.03%

+7.11%

32.89

26.26MU

Micron Technology

9.38

-0.60

-6.01%

+47.95%

10.27

5.16MXIM

Maxim Integrated Prod

31.98

-0.66

-2.02%

+8.78%

33.67

23.55MYL

Mylan Inc.

28.70

-0.25

-0.86%

+4.55%

31.22

20.21NTAP

Netapp

34.06

-0.10

-0.29%

+1.52%

46.80

26.26NUAN

Nuance Communications

20.18

0

0%

-9.59%

26.85

18.00NVDA

Nvidia Corp.

12.41

-0.42

-3.27%

+1.22%

15.49

11.15NWSA

News Corp.

30.34

-0.17

-0.56%

+18.93%

30.85

18.32ORCL

Oracle Corp.

32.41

+0.08

+0.25%

-2.73%

36.43

25.33ORLY

O'Reilly Automotive

102.70

+0.26

+0.25%

+14.85%

107.13

75.61PAYX

Paychex

35.33

+0.27

+0.77%

+13.60%

35.50

29.12PCAR

Paccar Inc.

49.91

-0.65

-1.29%

+10.40%

51.38

35.21PCLN

Priceline.Com Inc.

695.76

+7.60

+1.10%

+12.15%

774.96

553.42PRGO

Perrigo Company

118.87

+0.13

+0.11%

+14.27%

120.78

96.52QCOM

Qualcomm Inc.

66.00

-0.94

-1.40%

+6.69%

68.83

53.09REGN

Regeneron Pharmaceuti 178.51

+2.11

+1.20%

+4.35%

188.95

107.31ROST

Ross Stores

59.83

-0.79

-1.30%

+10.61%

70.82

52.01SBAC

SBA Communications Co

72.10

+0.10

+0.14%

+1.58%

74.04

49.37SBUX

Starbucks Corp.

56.87

-0.08

-0.14%

+6.04%

62.00

43.04SHLD

Sears Holdings Corp.

50.60

+0.63

+1.26%

+22.34%

70.00

38.40SIAL

Sigma-Aldrich Corp.

76.82

-0.83

-1.07%

+4.40%

79.32

66.52SIRI

Sirius Xm Radio Inc.

3.08

0

0%

+6.57%

3.25

1.78SNDK

Sandisk Corp.

54.55

-0.41

-0.75%

+25.40%

56.49

30.99SPLS

Staples

13.17

-0.25

-1.86%

+15.53%

16.64

10.57SRCL

Stericycle

104.76

-1.42

-1.34%

+12.31%

106.70

81.16STRZA

Starz Series A Libert

21.51

-0.64

-2.89%

+48.33%

22.30

9.90STX

Seagate Technology.

36.72

+0.16

+0.44%

+20.71%

37.94

21.62SYMC

Symantec Corp.

24.46

-0.22

-0.89%

+29.97%

24.91

13.06TXN

Texas Instruments Inc

35.01

-0.47

-1.32%

+13.34%

35.73

26.06VIAB

Viacom Inc Cl B

61.72

+0.24

+0.39%

+17.03%

64.71

44.85VMED

Virgin Media Inc.

49.24

+0.27

+0.55%

+33.99%

49.40

21.25VOD

Vodafone Group Plc

28.34

-0.06

-0.21%

+12.50%

30.07

24.42VRSK

Verisk Analytics

61.14

-0.48

-0.78%

+19.95%

61.88

45.04VRTX

Vertex Pharmaceutical

54.00

-0.97

-1.76%

+28.88%

66.10

35.26WDC

Western Digital Corp.

50.40

+0.11

+0.22%

+18.62%

51.00

28.31WFM

Whole Foods Market

85.34

-1.41

-1.63%

-6.38%

101.86

80.81WYNN

Wynn Resorts Limited

123.19

-1.97

-1.57%

+9.51%

138.28

90.11XLNX

Xilinx

37.65

-0.52

-1.36%

+4.99%

39.43

30.25XRAY

Dentsply Internationa

42.11

-0.33

-0.78%

+6.31%

43.63

35.04YHOO

Yahoo! Inc.

23.50

-0.03

-0.13%

+18.09%

23.88

14.59

社群留言