回到頂端
|||

蕃新聞

熱門: 台大 胡大剛 中國新歌聲

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.04 00:00
2013年 4月 3日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3218.60

-36.26

-1.11%

3257.38

3260.16

3210.39NASDAQ 100 指數

2795.04

-25.59

-0.91%

2821.97

2825.28

2787.27------------------------------------------------------------------------------------------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.

431.99

+2.20

+0.51%

-18.82%

705.07

419.00ADBE

Adobe Systems Incorp

43.70

-0.15

-0.34%

+15.98%

43.89

29.52ADI

Analog Devices

44.06

-1.14

-2.52%

+4.76%

47.27

34.25ADP

Automatic Data Proce

64.75

-0.53

-0.81%

+13.74%

65.68

50.89ADSK

Autodesk

38.54

-1.03

-2.60%

+9.02%

42.69

27.70AKAM

Akamai Technologies

34.78

-0.06

-0.17%

-14.98%

42.53

25.90ALTR

Altera Corp.

33.15

-1.03

-3.01%

-3.61%

39.86

29.59ALXN

Alexion Pharmaceutic

97.27

-1.76

-1.78%

+3.77%

119.54

81.28AMAT

Applied Materials

13.15

-0.09

-0.68%

+14.95%

13.99

9.95AMGN

Amgen Inc.

104.81

-1.59

-1.49%

+21.59%

106.79

65.37AMZN

Amazon.Com

259.03

-4.29

-1.63%

+3.25%

284.72

183.65ATVI

Activision Blizzard

14.53

-0.20

-1.36%

+36.82%

15.08

10.45AVGO

Avago Technologies

34.31

-0.57

-1.63%

+8.40%

39.01

29.70BBBY

Bed Bath & Beyond In

63.96

-0.81

-1.25%

+14.40%

75.84

54.33BIDU

Baidu

85.96

-2.16

-2.45%

-14.29%

152.85

83.31BIIB

Biogen Idec Inc

195.74

-2.45

-1.24%

+33.73%

199.54

124.23BMC

Bmc Software

45.44

-0.62

-1.35%

+14.69%

47.98

35.48BRCM

Broadcom Corp.

33.24

-0.79

-2.32%

+0.09%

39.23

28.60CA

CA Inc.

24.54

-0.21

-0.85%

+11.65%

27.86

21.48CELG

Celgene Corp.

115.55

-2.24

-1.90%

+47.25%

118.78

58.53CERN

Cerner Corp.

92.84

-1.98

-2.09%

+19.78%

95.13

67.64CHKP

Check Point Software

45.26

-0.44

-0.96%

-5.00%

65.00

40.60CHRW

C.H. Robinson Worldw

58.14

-0.50

-0.85%

-8.04%

67.93

50.81CMCSA

Comcast Corp.

41.82

-0.48

-1.13%

+11.94%

42.61

28.09COST

Costco Wholesale Cor

106.36

-1.32

-1.23%

+7.73%

107.75

81.98CSCO

Cisco Systems

21.20

-0.02

-0.09%

+7.89%

21.98

14.96CTRX

Catamaran Corp

53.16

-1.22

-2.24%

+12.87%

57.40

36.41CTSH

Cognizant Technology

74.92

-1.44

-1.89%

+1.41%

81.08

53.92CTXS

Citrix Systems

70.45

-1.06

-1.48%

+7.36%

87.99

56.57DELL

Dell Inc.

14.23

-0.03

-0.21%

+40.34%

16.85

8.69DISCA

Discovery Communicat

78.04

-0.65

-0.83%

+22.94%

80.34

48.00DLTR

Dollar Tree

47.26

-0.06

-0.13%

+16.52%

56.81

37.12DTV

Directv

56.09

-0.38

-0.67%

+11.82%

57.78

42.87EBAY

Ebay Inc.

55.50

-0.66

-1.18%

+8.82%

57.26

35.31EQIX

Equinix

208.34

-4.65

-2.18%

+1.04%

231.26

146.48ESRX

Express Scripts

57.61

-0.85

-1.45%

+6.69%

66.06

49.79EXPD

Expeditors Internati

35.62

+0.32

+0.91%

-9.94%

47.48

34.20EXPE

Expedia

60.80

-1.07

-1.73%

-1.04%

68.09

30.97FAST

Fastenal Company

48.52

-1.24

-2.49%

+4.01%

54.80

37.61FB

Facebook Inc

26.25

+0.83

+3.27%

-1.39%

45.00

17.55FFIV

F5 Networks

90.52

+0.69

+0.77%

-6.82%

139.46

81.07FISV

Fiserv

85.83

-1.22

-1.40%

+8.60%

87.99

64.48FOSL

Fossil

91.42

-2.07

-2.21%

-1.80%

139.20

62.77GILD

Gilead Sciences

47.63

-0.57

-1.18%

+29.69%

49.48

22.67GOLD

Randgold Resources L

79.61

-3.33

-4.01%

-19.76%

127.27

72.91GOOG

Google Inc.

806.20

-6.84

-0.84%

+13.97%

844.00

556.52GRMN

Garmin Ltd

33.43

-0.82

-2.39%

-17.96%

50.67

32.58HSIC

Henry Schein

91.04

-1.04

-1.13%

+13.21%

92.90

71.97INTC

Intel Corp.

21.05

-0.40

-1.86%

+2.09%

29.27

19.23INTU

Intuit Inc.

64.59

-0.79

-1.21%

+8.59%

68.41

53.38ISRG

Intuitive Surgical

498.49

+7.69

+1.57%

+1.66%

594.89

455.18KLAC

Kla-Tencor Corp.

51.30

-0.10

-0.19%

+7.41%

57.97

43.21LBTYA

Liberty Global

74.42

-0.89

-1.18%

+18.20%

75.63

44.87LIFE

Life Technologies Co

65.33

-0.42

-0.64%

+33.24%

66.36

39.73LLTC

Linear Technology Co

35.72

-1.12

-3.04%

+4.14%

38.90

28.28LMCA

Liberty Media Corp.

110.59

-0.04

-0.04%

0%

113.56

101.00MAT

Mattel

42.99

-1.03

-2.34%

+17.39%

44.25

30.15MCHP

Microchip Technology

35.37

-0.72

-2.00%

+8.53%

37.63

28.92MDLZ

Mondelez Internation

30.29

-0.51

-1.66%

+19.02%

42.54

24.50MNST

Monster Beverage Cor

48.28

-0.33

-0.68%

-8.63%

83.96

39.99MSFT

Microsoft Corp.

28.56

-0.24

-0.83%

+6.93%

32.89

26.26MU

Micron Technology

9.10

-0.20

-2.15%

+43.53%

10.27

5.16MXIM

Maxim Integrated Pro

31.19

-0.41

-1.30%

+6.09%

33.67

23.55MYL

Mylan Inc.

28.51

-0.09

-0.31%

+3.86%

31.22

20.21NTAP

Netapp

34.44

-0.26

-0.75%

+2.65%

46.80

26.26NUAN

Nuance Communication

21.06

-0.27

-1.27%

-5.65%

26.85

18.00NVDA

Nvidia Corp.

12.13

-0.14

-1.14%

-1.06%

15.49

11.15NWSA

News Corp.

30.74

-0.29

-0.93%

+20.50%

31.13

18.32ORCL

Oracle Corp.

32.40

-0.34

-1.04%

-2.76%

36.43

25.33ORLY

O'Reilly Automotive

103.48

-0.90

-0.86%

+15.72%

107.13

75.61PAYX

Paychex

35.46

-0.41

-1.14%

+14.02%

35.95

29.12PCAR

Paccar Inc.

48.62

-1.61

-3.21%

+7.54%

51.38

35.21PCLN

Priceline.Com Inc.

698.72

-7.19

-1.02%

+12.63%

774.96

553.42PRGO

Perrigo Company

118.50

-1.24

-1.04%

+13.91%

120.94

96.52QCOM

Qualcomm Inc.

65.97

-0.28

-0.42%

+6.64%

68.83

53.09REGN

Regeneron Pharmaceut

182.69

-2.31

-1.25%

+6.79%

189.90

107.31ROST

Ross Stores

59.26

-0.15

-0.25%

+9.56%

70.82

52.01SBAC

SBA Communications C

72.09

-0.49

-0.68%

+1.56%

74.04

49.37SBUX

Starbucks Corp.

57.70

-0.56

-0.96%

+7.59%

62.00

43.04SHLD

Sears Holdings Corp.

49.53

-1.05

-2.08%

+19.75%

69.29

38.40SIAL

Sigma-Aldrich Corp.

76.37

-0.40

-0.52%

+3.79%

79.32

66.52SIRI

Sirius Xm Radio Inc.

3.07

-0.01

-0.32%

+6.23%

3.25

1.78SNDK

Sandisk Corp.

53.65

-0.77

-1.41%

+23.33%

56.49

30.99SPLS

Staples

13.07

0

0%

+14.65%

16.59

10.57SRCL

Stericycle

104.95

-0.38

-0.36%

+12.51%

106.70

81.16STRZA

Starz Series A Liber

20.55

-0.54

-2.56%

+41.71%

22.30

9.90STX

Seagate Technology.

36.06

-0.22

-0.61%

+18.54%

37.94

21.62SYMC

Symantec Corp.

24.45

-0.21

-0.85%

+29.91%

24.91

13.06TXN

Texas Instruments In

34.15

-0.61

-1.75%

+10.55%

35.73

26.06VIAB

Viacom Inc Cl B

62.13

+0.42

+0.68%

+17.80%

64.71

44.85VMED

Virgin Media Inc.

49.51

-0.30

-0.60%

+34.72%

50.06

21.25VOD

Vodafone Group Plc

28.08

-1.33

-4.52%

+11.47%

30.07

24.42VRSK

Verisk Analytics

60.47

-0.61

-1.00%

+18.64%

61.88

45.04VRTX

Vertex Pharmaceutica

52.63

-1.30

-2.41%

+25.61%

66.10

35.26WDC

Western Digital Corp

50.60

+0.53

+1.06%

+19.09%

51.44

28.31WFM

Whole Foods Market

83.23

-1.28

-1.51%

-8.70%

101.86

80.81WYNN

Wynn Resorts Limited

120.40

-2.86

-2.32%

+7.03%

138.28

90.11XLNX

Xilinx

36.21

-1.07

-2.87%

+0.98%

39.43

30.25XRAY

Dentsply Internation

40.87

-0.75

-1.80%

+3.18%

43.63

35.04YHOO

Yahoo! Inc.

23.38

-0.40

-1.68%

+17.49%

23.90

14.59

社群留言