回到頂端
|||
熱門: 價值觀 虐貓案 Google

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.17 00:00
2013年 4月16日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3264.63

48.14

1.50%

3239.05

3265.84

3231.45NASDAQ 100 指數

2838.41

40.93

1.46%

2815.65

2839.38

2810.02------------------------------------------------------------------------------------------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.

426.24

+6.39

+1.52%

-19.91%

705.07

419.00ADBE

Adobe Systems Incor

45.28

+0.68

+1.52%

+20.17%

45.53

29.52ADI

Analog Devices

44.74

+0.90

+2.05%

+6.37%

47.27

34.25ADP

Automatic Data Proc

65.41

+0.95

+1.47%

+14.90%

66.21

50.89ADSK

Autodesk

37.69

+0.98

+2.67%

+6.62%

42.00

27.70AKAM

Akamai Technologies

34.79

+0.35

+1.02%

-14.96%

42.53

25.90ALTR

Altera Corp.

33.38

+0.61

+1.86%

-2.94%

39.26

29.59ALXN

Alexion Pharmaceuti

96.20

-0.02

-0.02%

+2.62%

119.54

81.28AMAT

Applied Materials

13.46

+0.15

+1.13%

+17.66%

13.99

9.95AMGN

Amgen Inc.

110.85

+2.37

+2.18%

+28.60%

112.10

65.37AMZN

Amazon.Com

272.34

+4.62

+1.73%

+8.56%

284.72

183.65ATVI

Activision Blizzard

14.43

+0.15

+1.05%

+35.88%

15.08

10.45AVGO

Avago Technologies

34.58

+0.80

+2.37%

+9.26%

37.94

29.70BBBY

Bed Bath & Beyond I

65.95

+0.62

+0.95%

+17.96%

75.84

54.33BIDU

Baidu

90.29

+1.72

+1.94%

-9.97%

152.85

82.98BIIB

Biogen Idec Inc

202.13

+3.38

+1.70%

+38.10%

209.00

124.23BMC

Bmc Software

44.88

+0.56

+1.26%

+13.28%

47.98

35.48BRCM

Broadcom Corp.

33.97

+0.70

+2.10%

+2.29%

37.90

28.60CA

CA Inc.

24.84

+0.18

+0.73%

+13.01%

27.58

21.48CELG

Celgene Corp.

122.50

+2.13

+1.77%

+56.11%

124.10

58.53CERN

Cerner Corp.

94.03

+2.47

+2.70%

+21.31%

96.24

67.64CHKP

Check Point Softwar

45.95

+0.21

+0.46%

-3.55%

65.00

40.60CHRW

C.H. Robinson World

57.17

-0.34

-0.59%

-9.57%

67.93

50.81CMCSA

Comcast Corp.

41.41

+0.26

+0.63%

+10.84%

42.61

28.09COST

Costco Wholesale Co

105.55

+1.34

+1.29%

+6.91%

107.75

81.98CSCO

Cisco Systems

21.16

+0.11

+0.52%

+7.68%

21.98

14.96CTRX

Catamaran Corp

54.48

+0.79

+1.47%

+15.67%

57.40

38.33CTSH

Cognizant Technolog

72.63

-0.43

-0.59%

-1.69%

81.08

53.92CTXS

Citrix Systems

71.10

+2.14

+3.10%

+8.35%

87.99

56.57DELL

Dell Inc.

14.04

0

0%

+38.46%

16.61

8.69DISCA

Discovery Communica

79.39

+0.56

+0.71%

+25.06%

81.43

48.00DLTR

Dollar Tree

47.73

+0.85

+1.81%

+17.68%

56.81

37.12DTV

Directv

55.62

+0.57

+1.04%

+10.89%

57.78

42.87EBAY

Ebay Inc.

57.01

+1.17

+2.10%

+11.78%

58.04

35.43EQIX

Equinix

214.85

+5.22

+2.49%

+4.19%

231.26

146.48ESRX

Express Scripts

56.19

+0.93

+1.68%

+4.06%

66.06

49.79EXPD

Expeditors Internat

36.07

+0.21

+0.59%

-8.80%

46.86

34.20EXPE

Expedia

63.13

+1.67

+2.72%

+2.75%

68.09

30.97FAST

Fastenal Company

49.25

+1.18

+2.45%

+5.57%

53.38

37.61FB

Facebook Inc

26.92

+0.40

+1.51%

+1.13%

45.00

17.55FFIV

F5 Networks

73.94

+0.94

+1.29%

-23.89%

139.20

71.65FISV

Fiserv

87.48

+1.77

+2.07%

+10.69%

88.77

64.48FOSL

Fossil

95.16

+0.92

+0.98%

+2.21%

138.41

62.77GILD

Gilead Sciences

52.01

+1.33

+2.62%

+41.62%

52.43

22.69GOLD

Randgold Resources

70.33

+1.29

+1.87%

-29.11%

127.27

68.50GOOG

Google Inc.

793.37

+11.44

+1.46%

+12.16%

844.00

556.52GRMN

Garmin Ltd

33.70

+0.04

+0.12%

-17.30%

50.67

32.58HSIC

Henry Schein

91.27

+1.26

+1.40%

+13.49%

92.90

71.97INTC

Intel Corp.

21.92

+0.54

+2.53%

+6.30%

29.27

19.23INTU

Intuit Inc.

64.22

+1.14

+1.81%

+7.97%

68.41

53.38ISRG

Intuitive Surgical

510.38

+0.39

+0.08%

+4.08%

594.89

455.18KLAC

Kla-Tencor Corp.

53.43

+1.12

+2.14%

+11.87%

57.97

43.21LBTYA

Liberty Global

74.48

+0.41

+0.55%

+18.30%

75.86

44.87LIFE

Life Technologies C

73.40

+0.29

+0.40%

+49.70%

73.50

39.73LLTC

Linear Technology C

36.68

+0.64

+1.78%

+6.94%

38.90

28.28LMCA

Liberty Media Corp.

109.83

+0.36

+0.33%

0%

114.26

101.00MAT

Mattel

42.98

-0.04

-0.09%

+17.37%

44.42

30.15MCHP

Microchip Technolog

36.30

+0.43

+1.20%

+11.38%

37.63

28.92MDLZ

Mondelez Internatio

30.63

+0.44

+1.46%

+20.35%

42.54

24.50MNST

Monster Beverage Co

56.49

+1.17

+2.11%

+6.91%

83.96

39.99MSFT

Microsoft Corp.

28.97

+0.28

+0.98%

+8.46%

32.89

26.26MU

Micron Technology

9.87

+0.31

+3.24%

+55.68%

10.27

5.16MXIM

Maxim Integrated Pr

32.69

+0.95

+2.99%

+11.19%

33.67

23.55MYL

Mylan Inc.

28.30

+0.20

+0.71%

+3.10%

31.22

20.21NTAP

Netapp

35.81

+1.08

+3.11%

+6.74%

41.13

26.26NUAN

Nuance Communicatio

21.12

+0.30

+1.44%

-5.38%

25.89

18.00NVDA

Nvidia Corp.

12.96

+0.14

+1.09%

+5.71%

15.22

11.15NWSA

News Corp.

31.33

+0.93

+3.06%

+22.81%

31.69

18.32ORCL

Oracle Corp.

33.42

+0.62

+1.89%

+0.30%

36.43

25.33ORLY

O'Reilly Automotive

99.99

0

0%

+11.82%

107.13

75.61PAYX

Paychex

35.66

+0.32

+0.91%

+14.66%

36.16

29.12PCAR

Paccar Inc.

48.65

+0.64

+1.33%

+7.61%

51.38

35.21PCLN

Priceline.Com Inc.

720.70

+9.32

+1.31%

+16.17%

772.35

553.42PRGO

Perrigo Company

118.41

+1.11

+0.95%

+13.82%

120.94

96.52QCOM

Qualcomm Inc.

65.81

+0.32

+0.49%

+6.39%

68.50

53.09REGN

Regeneron Pharmaceu

216.76

+7.71

+3.69%

+26.71%

217.72

107.31ROST

Ross Stores

63.80

+0.73

+1.16%

+17.95%

70.82

52.01SBAC

SBA Communications

75.74

+1.32

+1.77%

+6.71%

76.12

49.37SBUX

Starbucks Corp.

58.56

+0.85

+1.47%

+9.19%

62.00

43.04SHLD

Sears Holdings Corp

48.78

+0.08

+0.16%

+17.94%

68.77

38.40SIAL

Sigma-Aldrich Corp.

75.77

+1.67

+2.25%

+2.98%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.05

+0.02

+0.66%

+5.54%

3.25

1.78SNDK

Sandisk Corp.

57.49

+1.50

+2.68%

+32.16%

58.92

30.99SPLS

Staples

13.07

-0.15

-1.13%

+14.65%

16.08

10.57SRCL

Stericycle

109.21

+2.37

+2.22%

+17.08%

109.63

81.16STRZA

Starz Series A Libe

22.03

+0.25

+1.15%

+51.92%

22.30

9.90STX

Seagate Technology.

35.33

+0.53

+1.52%

+16.14%

37.94

21.62SYMC

Symantec Corp.

24.15

+0.20

+0.84%

+28.32%

24.91

13.06TXN

Texas Instruments I

35.74

+0.47

+1.33%

+15.70%

35.92

26.06VIAB

Viacom Inc Cl B

66.19

+2.17

+3.39%

+25.50%

66.76

44.85VMED

Virgin Media Inc.

49.73

+0.28

+0.57%

+35.32%

50.29

21.25VOD

Vodafone Group Plc

29.25

+0.22

+0.76%

+16.12%

30.07

24.42VRSK

Verisk Analytics

59.75

-0.18

-0.30%

+17.23%

61.88

45.04VRTX

Vertex Pharmaceutic

54.39

+0.33

+0.61%

+29.81%

66.10

35.26WDC

Western Digital Cor

52.03

+0.87

+1.70%

+22.45%

53.75

28.31WFM

Whole Foods Market

87.02

+0.45

+0.52%

-4.54%

101.86

81.39WYNN

Wynn Resorts Limite

127.04

+2.91

+2.34%

+12.93%

138.28

90.11XLNX

Xilinx

37.08

+0.50

+1.37%

+3.40%

39.43

30.25XRAY

Dentsply Internatio

42.22

+1.03

+2.50%

+6.59%

43.63

35.04YHOO

Yahoo! Inc.

23.79

-0.19

-0.79%

+19.55%

24.99

14.59

社群留言