回到頂端
|||
熱門: 蔡阿嘎 韓失業率 小嫻

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.16 00:00
2013年 4月15日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3216.49

-78.46

-2.38%

3277.58

3283.40

3213.46NASDAQ 100 指數

2797.47

-59.01

-2.07%

2841.26

2849.16

2796.39------------------------------------------------------------------------------------------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.

419.85

-9.95

-2.32%

-21.11%

705.07

419.00ADBE

Adobe Systems Inco

44.60

-0.43

-0.95%

+18.37%

45.53

29.52ADI

Analog Devices

43.84

-0.75

-1.68%

+4.23%

47.27

34.25ADP

Automatic Data Pro

64.46

-1.45

-2.20%

+13.23%

66.21

50.89ADSK

Autodesk

36.71

-1.65

-4.30%

+3.85%

42.00

27.70AKAM

Akamai Technologie

34.44

-0.97

-2.74%

-15.82%

42.53

25.90ALTR

Altera Corp.

32.77

-0.53

-1.59%

-4.71%

39.26

29.59ALXN

Alexion Pharmaceut

96.22

-3.88

-3.88%

+2.65%

119.54

81.28AMAT

Applied Materials

13.31

-0.32

-2.35%

+16.35%

13.99

9.95AMGN

Amgen Inc.

108.48

-3.09

-2.77%

+25.85%

112.10

65.37AMZN

Amazon.Com

267.72

-5.15

-1.89%

+6.72%

284.72

183.65ATVI

Activision Blizzar

14.28

-0.38

-2.59%

+34.46%

15.08

10.45AVGO

Avago Technologies

33.78

-1.13

-3.24%

+6.73%

38.45

29.70BBBY

Bed Bath & Beyond

65.33

-1.43

-2.14%

+16.85%

75.84

54.33BIDU

Baidu

88.57

-2.05

-2.26%

-11.69%

152.85

82.98BIIB

Biogen Idec Inc

198.75

-8.26

-3.99%

+35.79%

209.00

124.23BMC

Bmc Software

44.32

-0.61

-1.36%

+11.86%

47.98

35.48BRCM

Broadcom Corp.

33.27

-0.60

-1.77%

+0.18%

37.90

28.60CA

CA Inc.

24.66

-0.27

-1.08%

+12.19%

27.58

21.48CELG

Celgene Corp.

120.37

-2.63

-2.14%

+53.40%

124.10

58.53CERN

Cerner Corp.

91.56

-3.12

-3.30%

+18.13%

96.24

67.64CHKP

Check Point Softwa

45.74

-0.81

-1.74%

-3.99%

65.00

40.60CHRW

C.H. Robinson Worl

57.51

-1.49

-2.53%

-9.03%

67.93

50.81CMCSA

Comcast Corp.

41.15

-0.85

-2.02%

+10.14%

42.61

28.09COST

Costco Wholesale C

104.21

-1.92

-1.81%

+5.55%

107.75

81.98CSCO

Cisco Systems

21.05

-0.49

-2.27%

+7.12%

21.98

14.96CTRX

Catamaran Corp

53.69

-0.75

-1.38%

+13.99%

57.40

38.33CTSH

Cognizant Technolo

73.06

-2.50

-3.31%

-1.11%

81.08

53.92CTXS

Citrix Systems

68.96

-1.43

-2.03%

+5.09%

87.99

56.57DELL

Dell Inc.

14.04

-0.05

-0.35%

+38.46%

16.61

8.69DISCA

Discovery Communic

78.83

-2.20

-2.72%

+24.18%

81.43

48.00DLTR

Dollar Tree

46.88

-0.94

-1.97%

+15.58%

56.81

37.12DTV

Directv

55.05

-1.00

-1.78%

+9.75%

57.78

42.87EBAY

Ebay Inc.

55.84

-1.47

-2.56%

+9.49%

58.04

35.43EQIX

Equinix

209.63

-7.86

-3.61%

+1.66%

231.26

146.48ESRX

Express Scripts

55.26

-1.04

-1.85%

+2.33%

66.06

49.79EXPD

Expeditors Interna

35.86

-0.84

-2.29%

-9.33%

47.48

34.20EXPE

Expedia

61.46

-2.97

-4.61%

+0.03%

68.09

30.97FAST

Fastenal Company

48.07

-1.42

-2.87%

+3.04%

53.38

37.61FB

Facebook Inc

26.52

-0.88

-3.21%

-0.38%

45.00

17.55FFIV

F5 Networks

73.00

-1.98

-2.64%

-24.86%

139.20

71.65FISV

Fiserv

85.71

-2.12

-2.41%

+8.45%

88.77

64.48FOSL

Fossil

94.24

-3.83

-3.91%

+1.22%

138.41

62.77GILD

Gilead Sciences

50.68

-1.25

-2.41%

+38.00%

52.43

22.69GOLD

Randgold Resources

69.04

-6.23

-8.28%

-30.41%

127.27

68.50GOOG

Google Inc.

781.93

-8.12

-1.03%

+10.54%

844.00

556.52GRMN

Garmin Ltd

33.66

-1.06

-3.05%

-17.40%

50.67

32.58HSIC

Henry Schein

90.01

-1.90

-2.07%

+11.92%

92.90

71.97INTC

Intel Corp.

21.38

-0.29

-1.34%

+3.69%

29.27

19.23INTU

Intuit Inc.

63.08

-1.62

-2.50%

+6.05%

68.41

53.38ISRG

Intuitive Surgical

509.99

-2.06

-0.40%

+4.00%

594.89

455.18KLAC

Kla-Tencor Corp.

52.31

-1.46

-2.72%

+9.53%

57.97

43.21LBTYA

Liberty Global

74.07

-1.47

-1.95%

+17.65%

75.86

44.87LIFE

Life Technologies

73.11

+5.11

+7.51%

+49.11%

73.50

39.73LLTC

Linear Technology

36.04

-0.65

-1.77%

+5.07%

38.90

28.28LMCA

Liberty Media Corp

109.47

-2.58

-2.30%

0%

114.26

101.00MAT

Mattel

43.02

-1.00

-2.27%

+17.48%

44.42

30.15MCHP

Microchip Technolo

35.87

-0.44

-1.21%

+10.06%

37.63

28.92MDLZ

Mondelez Internati

30.19

-0.36

-1.18%

+18.62%

42.54

24.50MNST

Monster Beverage C

55.32

-1.43

-2.52%

+4.69%

83.96

39.99MSFT

Microsoft Corp.

28.69

-0.10

-0.35%

+7.41%

32.89

26.26MU

Micron Technology

9.56

-0.45

-4.50%

+50.79%

10.27

5.16MXIM

Maxim Integrated P

31.74

-0.51

-1.58%

+7.96%

33.67

23.55MYL

Mylan Inc.

28.10

-0.58

-2.02%

+2.37%

31.22

20.21NTAP

Netapp

34.73

-0.73

-2.06%

+3.52%

41.25

26.26NUAN

Nuance Communicati

20.82

-0.79

-3.66%

-6.72%

25.89

18.00NVDA

Nvidia Corp.

12.82

-0.27

-2.06%

+4.57%

15.22

11.15NWSA

News Corp.

30.40

-1.14

-3.61%

+19.17%

31.69

18.32ORCL

Oracle Corp.

32.80

-0.66

-1.97%

-1.56%

36.43

25.33ORLY

O'Reilly Automotiv

99.99

-3.15

-3.05%

+11.82%

107.13

75.61PAYX

Paychex

35.34

-0.80

-2.21%

+13.63%

36.16

29.12PCAR

Paccar Inc.

48.01

-2.22

-4.42%

+6.19%

51.38

35.21PCLN

Priceline.Com Inc.

711.38

-31.73

-4.27%

+14.67%

772.35

553.42PRGO

Perrigo Company

117.30

-2.62

-2.18%

+12.76%

120.94

96.52QCOM

Qualcomm Inc.

65.49

-1.19

-1.78%

+5.87%

68.57

53.09REGN

Regeneron Pharmace

209.05

-6.79

-3.15%

+22.20%

216.20

107.31ROST

Ross Stores

63.07

-1.60

-2.47%

+16.60%

70.82

52.01SBAC

SBA Communications

74.42

-1.07

-1.42%

+4.85%

75.86

49.37SBUX

Starbucks Corp.

57.71

-1.38

-2.34%

+7.61%

62.00

43.04SHLD

Sears Holdings Cor

48.70

-3.54

-6.78%

+17.75%

68.77

38.40SIAL

Sigma-Aldrich Corp

74.10

-2.32

-3.04%

+0.71%

79.32

66.52SIRI

Sirius Xm Radio In

3.03

-0.05

-1.62%

+4.84%

3.25

1.78SNDK

Sandisk Corp.

55.99

-1.72

-2.98%

+28.71%

58.92

30.99SPLS

Staples

13.22

-0.48

-3.50%

+15.96%

16.08

10.57SRCL

Stericycle

106.84

-2.36

-2.16%

+14.54%

109.51

81.16STRZA

Starz Series A Lib

21.78

-0.27

-1.22%

+50.19%

22.30

9.90STX

Seagate Technology

34.80

-1.29

-3.57%

+14.40%

37.94

21.62SYMC

Symantec Corp.

23.95

-0.30

-1.24%

+27.26%

24.91

13.06TXN

Texas Instruments

35.27

-0.58

-1.62%

+14.18%

35.92

26.06VIAB

Viacom Inc Cl B

64.02

-2.48

-3.73%

+21.39%

66.76

44.85VMED

Virgin Media Inc.

49.45

-0.72

-1.44%

+34.56%

50.29

21.25VOD

Vodafone Group Plc

29.03

-0.37

-1.26%

+15.24%

30.07

24.42VRSK

Verisk Analytics

59.93

-1.22

-2.00%

+17.58%

61.88

45.04VRTX

Vertex Pharmaceuti

54.06

-1.68

-3.01%

+29.02%

66.10

35.26WDC

Western Digital Co

51.16

-1.16

-2.22%

+20.40%

53.75

28.31WFM

Whole Foods Market

86.57

-1.44

-1.64%

-5.04%

101.86

81.39WYNN

Wynn Resorts Limit

124.13

-4.41

-3.43%

+10.35%

138.28

90.11XLNX

Xilinx

36.58

-0.50

-1.35%

+2.01%

39.43

30.25XRAY

Dentsply Internati

41.19

-0.85

-2.02%

+3.99%

43.63

35.04YHOO

Yahoo! Inc.

23.98

-0.71

-2.88%

+20.50%

24.99

14.59

社群留言