回到頂端
|||
熱門: 七夕 北海道 茶葉蛋

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.12 00:00
2013年 4月11日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3300.16

2.90

0.09%

3289.59

3306.95

3287.74NASDAQ 100 指數

2859.07

-0.14

0.00%

2850.39

2863.66

2848.03------------------------------------------------------------------------------------------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.

434.33

-1.36

-0.31%

-18.39%

705.07

419.00ADBE

Adobe Systems Incor

45.21

+0.51

+1.14%

+19.98%

45.53

29.52ADI

Analog Devices

44.90

-0.20

-0.44%

+6.75%

47.27

34.25ADP

Automatic Data Proc

66.11

+0.45

+0.69%

+16.13%

66.21

50.89ADSK

Autodesk

39.01

-0.64

-1.61%

+10.35%

42.00

27.70AKAM

Akamai Technologies

35.79

-0.25

-0.69%

-12.52%

42.53

25.90ALTR

Altera Corp.

33.63

-0.08

-0.24%

-2.21%

39.26

29.59ALXN

Alexion Pharmaceuti

100.42

+0.37

+0.37%

+7.13%

119.54

81.28AMAT

Applied Materials

13.80

-0.01

-0.07%

+20.63%

13.99

9.95AMGN

Amgen Inc.

108.22

-0.03

-0.03%

+25.55%

109.36

65.37AMZN

Amazon.Com

269.85

+5.08

+1.92%

+7.57%

284.72

183.65ATVI

Activision Blizzard

14.69

-0.19

-1.28%

+38.32%

15.08

10.45AVGO

Avago Technologies

35.63

+0.25

+0.71%

+12.58%

38.45

29.70BBBY

Bed Bath & Beyond I

64.00

-1.50

-2.29%

+14.47%

75.84

54.33BIDU

Baidu

88.76

-1.31

-1.45%

-11.50%

152.85

82.98BIIB

Biogen Idec Inc

200.26

+1.92

+0.97%

+36.82%

201.00

124.23BMC

Bmc Software

45.02

+0.27

+0.60%

+13.63%

47.98

35.48BRCM

Broadcom Corp.

33.88

-0.44

-1.28%

+2.02%

37.90

28.60CA

CA Inc.

24.88

-0.05

-0.20%

+13.19%

27.58

21.48CELG

Celgene Corp.

122.99

+2.18

+1.80%

+56.74%

123.80

58.53CERN

Cerner Corp.

95.54

+0.27

+0.28%

+23.26%

96.24

67.64CHKP

Check Point Softwar

47.29

-0.27

-0.57%

-0.73%

65.00

40.60CHRW

C.H. Robinson World

60.59

-0.10

-0.16%

-4.16%

67.93

50.81CMCSA

Comcast Corp.

41.81

+0.19

+0.46%

+11.91%

42.61

28.09COST

Costco Wholesale Co

106.01

+0.26

+0.25%

+7.37%

107.75

81.98CSCO

Cisco Systems

21.68

+0.21

+0.98%

+10.33%

21.98

14.96CTRX

Catamaran Corp

55.97

+1.17

+2.14%

+18.83%

57.40

37.86CTSH

Cognizant Technolog

77.66

+1.36

+1.78%

+5.12%

81.08

53.92CTXS

Citrix Systems

69.13

+0.38

+0.55%

+5.35%

87.99

56.57DELL

Dell Inc.

14.03

-0.18

-1.27%

+38.36%

16.70

8.69DISCA

Discovery Communica

80.71

+0.27

+0.34%

+27.14%

81.43

48.00DLTR

Dollar Tree

47.28

+1.16

+2.52%

+16.57%

56.81

37.12DTV

Directv

55.67

-0.31

-0.55%

+10.98%

57.78

42.87EBAY

Ebay Inc.

57.78

+0.48

+0.84%

+13.29%

58.04

35.31EQIX

Equinix

221.69

+2.67

+1.22%

+7.51%

231.26

146.48ESRX

Express Scripts

57.60

-0.51

-0.88%

+6.67%

66.06

49.79EXPD

Expeditors Internat

37.03

-0.02

-0.05%

-6.37%

47.48

34.20EXPE

Expedia

65.01

+0.66

+1.03%

+5.81%

68.09

30.97FAST

Fastenal Company

48.80

-0.32

-0.65%

+4.61%

53.38

37.61FB

Facebook Inc

28.02

+0.45

+1.63%

+5.26%

45.00

17.55FFIV

F5 Networks

75.90

+2.50

+3.41%

-21.87%

139.20

71.65FISV

Fiserv

88.39

+0.04

+0.05%

+11.84%

88.77

64.48FOSL

Fossil

98.73

+0.95

+0.97%

+6.05%

138.41

62.77GILD

Gilead Sciences

51.65

+1.92

+3.86%

+40.64%

51.97

22.67GOLD

Randgold Resources

79.11

-2.28

-2.80%

-20.26%

127.27

72.91GOOG

Google Inc.

790.39

+0.21

+0.03%

+11.73%

844.00

556.52GRMN

Garmin Ltd

34.46

+0.06

+0.17%

-15.44%

50.67

32.58HSIC

Henry Schein

92.34

+0.53

+0.58%

+14.82%

92.90

71.97INTC

Intel Corp.

21.83

-0.43

-1.93%

+5.87%

29.27

19.23INTU

Intuit Inc.

64.93

+0.11

+0.17%

+9.16%

68.41

53.38ISRG

Intuitive Surgical

512.57

+13.74

+2.75%

+4.53%

594.89

455.18KLAC

Kla-Tencor Corp.

53.80

-0.46

-0.85%

+12.65%

57.97

43.21LBTYA

Liberty Global

75.14

+1.35

+1.83%

+19.35%

75.86

44.87LIFE

Life Technologies C

66.81

+0.23

+0.35%

+36.26%

67.92

39.73LLTC

Linear Technology C

36.89

+0.18

+0.49%

+7.55%

38.90

28.28LMCA

Liberty Media Corp.

113.55

+2.21

+1.98%

0%

113.89

101.00MAT

Mattel

44.22

+0.16

+0.36%

+20.75%

44.42

30.15MCHP

Microchip Technolog

36.70

-0.04

-0.11%

+12.61%

37.63

28.92MDLZ

Mondelez Internatio

30.34

+0.11

+0.36%

+19.21%

42.54

24.50MNST

Monster Beverage Co

55.86

+1.07

+1.95%

+5.72%

83.96

39.99MSFT

Microsoft Corp.

28.93

-1.35

-4.46%

+8.31%

32.89

26.26MU

Micron Technology

9.98

-0.11

-1.09%

+57.41%

10.27

5.16MXIM

Maxim Integrated Pr

32.46

+0.08

+0.25%

+10.41%

33.67

23.55MYL

Mylan Inc.

28.94

+0.39

+1.37%

+5.43%

31.22

20.21NTAP

Netapp

33.47

-0.15

-0.45%

-0.24%

43.13

26.26NUAN

Nuance Communicatio

21.65

+0.05

+0.23%

-3.00%

25.89

18.00NVDA

Nvidia Corp.

12.77

-0.06

-0.47%

+4.16%

15.22

11.15NWSA

News Corp.

31.58

+0.38

+1.22%

+23.79%

31.69

18.32ORCL

Oracle Corp.

33.62

-0.11

-0.33%

+0.90%

36.43

25.33ORLY

O'Reilly Automotive

104.01

+0.51

+0.49%

+16.32%

107.13

75.61PAYX

Paychex

36.09

+0.29

+0.81%

+16.05%

36.16

29.12PCAR

Paccar Inc.

50.55

+0.40

+0.80%

+11.81%

51.38

35.21PCLN

Priceline.Com Inc.

733.99

+15.05

+2.09%

+18.31%

774.96

553.42PRGO

Perrigo Company

119.74

+0.06

+0.05%

+15.10%

120.94

96.52QCOM

Qualcomm Inc.

67.03

-0.26

-0.39%

+8.36%

68.57

53.09REGN

Regeneron Pharmaceu

208.35

+7.22

+3.59%

+21.79%

209.29

107.31ROST

Ross Stores

63.80

+3.56

+5.91%

+17.95%

70.82

52.01SBAC

SBA Communications

75.13

+0.12

+0.16%

+5.85%

75.57

49.37SBUX

Starbucks Corp.

58.58

+0.78

+1.35%

+9.23%

62.00

43.04SHLD

Sears Holdings Corp

52.46

-0.33

-0.63%

+26.84%

68.77

38.40SIAL

Sigma-Aldrich Corp.

76.41

-0.48

-0.62%

+3.85%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.15

+0.02

+0.64%

+9.00%

3.25

1.78SNDK

Sandisk Corp.

58.62

+0.30

+0.51%

+34.76%

58.75

30.99SPLS

Staples

13.79

-0.04

-0.29%

+20.96%

16.08

10.57SRCL

Stericycle

108.54

+1.14

+1.06%

+16.36%

108.66

81.16STRZA

Starz Series A Libe

21.80

+0.03

+0.14%

+50.33%

22.30

9.90STX

Seagate Technology.

36.53

-1.15

-3.05%

+20.09%

37.94

21.62SYMC

Symantec Corp.

24.30

-0.14

-0.57%

+29.12%

24.91

13.06TXN

Texas Instruments I

35.69

-0.07

-0.20%

+15.54%

35.92

26.06VIAB

Viacom Inc Cl B

66.15

+0.45

+0.68%

+25.43%

66.76

44.85VMED

Virgin Media Inc.

49.91

+0.46

+0.93%

+35.81%

50.29

21.25VOD

Vodafone Group Plc

29.27

+0.17

+0.58%

+16.20%

30.07

24.42VRSK

Verisk Analytics

61.03

-0.20

-0.33%

+19.74%

61.88

45.04VRTX

Vertex Pharmaceutic

54.83

-0.01

-0.02%

+30.86%

66.10

35.26WDC

Western Digital Cor

52.39

-0.82

-1.54%

+23.30%

53.75

28.31WFM

Whole Foods Market

87.42

+1.05

+1.22%

-4.10%

101.86

81.39WYNN

Wynn Resorts Limite

127.16

+0.80

+0.63%

+13.04%

138.28

90.11XLNX

Xilinx

37.41

-0.35

-0.93%

+4.32%

39.43

30.25XRAY

Dentsply Internatio

42.22

+0.35

+0.84%

+6.59%

43.63

35.04YHOO

Yahoo! Inc.

24.49

+0.29

+1.20%

+23.07%

24.57

14.59

社群留言