回到頂端
|||
熱門: 網紅 靈堂 坐骨神經痛

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.19 00:00
2013年 4月18日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3166.36

-38.31

-1.20%

3212.24

3212.97

3154.96NASDAQ 100 指數

2741.95

-40.03

-1.44%

2787.97

2788.19

2730.97------------------------------------------------------------------------------------------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.

392.05

-10.75

-2.67%

-26.33%

705.07

389.74ADBE

Adobe Systems Incor

44.46

-0.44

-0.98%

+17.99%

45.53

29.52ADI

Analog Devices

42.34

-0.51

-1.19%

+0.67%

47.27

34.25ADP

Automatic Data Proc

64.63

-0.72

-1.10%

+13.53%

66.21

50.89ADSK

Autodesk

35.93

-0.89

-2.42%

+1.64%

42.00

27.70AKAM

Akamai Technologies

33.74

-0.44

-1.29%

-17.53%

42.53

25.90ALTR

Altera Corp.

31.42

-0.53

-1.66%

-8.64%

39.26

29.59ALXN

Alexion Pharmaceuti

92.02

-2.73

-2.88%

-1.83%

119.54

81.28AMAT

Applied Materials

12.92

-0.13

-1.00%

+12.94%

13.99

9.95AMGN

Amgen Inc.

107.46

-1.98

-1.81%

+24.66%

112.10

66.51AMZN

Amazon.Com

259.42

-7.98

-2.98%

+3.41%

284.72

185.51ATVI

Activision Blizzard

14.12

-0.06

-0.42%

+32.96%

15.08

10.45AVGO

Avago Technologies

31.37

-1.03

-3.18%

-0.88%

37.94

29.70BBBY

Bed Bath & Beyond I

66.44

+0.04

+0.06%

+18.83%

75.84

54.33BIDU

Baidu

86.47

-2.14

-2.42%

-13.78%

149.48

82.98BIIB

Biogen Idec Inc

198.66

-5.42

-2.66%

+35.72%

209.00

124.88BMC

Bmc Software

43.75

-0.28

-0.64%

+10.42%

47.98

35.48BRCM

Broadcom Corp.

32.03

-0.49

-1.51%

-3.55%

37.50

28.60CA

CA Inc.

24.45

0

0%

+11.24%

27.58

21.48CELG

Celgene Corp.

119.08

-2.26

-1.86%

+51.75%

124.10

58.53CERN

Cerner Corp.

91.20

-1.13

-1.22%

+17.66%

96.24

67.64CHKP

Check Point Softwar

45.41

-0.09

-0.20%

-4.68%

65.00

40.60CHRW

C.H. Robinson World

56.25

-0.33

-0.58%

-11.02%

67.93

50.81CMCSA

Comcast Corp.

39.99

-0.63

-1.55%

+7.04%

42.61

28.09COST

Costco Wholesale Co

103.61

-1.16

-1.11%

+4.94%

107.75

81.98CSCO

Cisco Systems

20.58

-0.05

-0.24%

+4.73%

21.98

14.96CTRX

Catamaran Corp

54.32

+0.26

+0.48%

+15.33%

57.40

39.28CTSH

Cognizant Technolog

70.48

-0.47

-0.66%

-4.60%

81.08

53.92CTXS

Citrix Systems

67.33

-1.74

-2.52%

+2.61%

87.99

56.57DELL

Dell Inc.

13.95

-0.02

-0.14%

+37.57%

16.61

8.69DISCA

Discovery Communica

76.64

-1.67

-2.13%

+20.73%

81.43

48.00DLTR

Dollar Tree

47.01

-0.36

-0.76%

+15.90%

56.81

37.12DTV

Directv

53.95

-0.21

-0.39%

+7.56%

57.78

42.87EBAY

Ebay Inc.

52.82

-3.28

-5.85%

+3.57%

58.04

35.50EQIX

Equinix

209.16

-3.62

-1.70%

+1.44%

231.26

146.48ESRX

Express Scripts

55.63

+0.03

+0.05%

+3.02%

66.06

49.79EXPD

Expeditors Internat

35.13

-0.09

-0.26%

-11.18%

46.86

34.20EXPE

Expedia

60.50

-1.27

-2.06%

-1.53%

68.09

30.99FAST

Fastenal Company

47.26

-0.66

-1.38%

+1.31%

53.38

37.61FB

Facebook Inc

25.69

-0.94

-3.53%

-3.49%

45.00

17.55FFIV

F5 Networks

72.54

-0.95

-1.29%

-25.33%

139.20

71.65FISV

Fiserv

86.00

-0.74

-0.85%

+8.82%

88.77

64.48FOSL

Fossil

91.87

-0.23

-0.25%

-1.32%

138.41

62.77GILD

Gilead Sciences

50.86

-1.08

-2.08%

+38.49%

52.43

23.06GOLD

Randgold Resources

70.27

+3.38

+5.05%

-29.17%

127.27

66.51GOOG

Google Inc.

765.91

-16.65

-2.13%

+8.27%

844.00

556.52GRMN

Garmin Ltd

33.40

+0.29

+0.88%

-18.04%

50.67

32.58HSIC

Henry Schein

90.13

-0.22

-0.24%

+12.07%

92.90

71.97INTC

Intel Corp.

22.24

+0.31

+1.41%

+7.86%

29.27

19.23INTU

Intuit Inc.

62.51

-0.53

-0.84%

+5.09%

68.41

53.38ISRG

Intuitive Surgical

493.37

-14.27

-2.81%

+0.61%

594.89

455.18KLAC

Kla-Tencor Corp.

52.87

+0.12

+0.23%

+10.70%

57.97

43.21LBTYA

Liberty Global

72.85

-0.54

-0.74%

+15.71%

75.86

44.87LIFE

Life Technologies C

73.59

+0.09

+0.12%

+50.09%

73.79

39.73LLTC

Linear Technology C

34.69

-0.43

-1.22%

+1.14%

38.90

28.28LMCA

Liberty Media Corp.

108.89

-0.50

-0.46%

0%

114.26

101.00MAT

Mattel

43.98

+0.20

+0.46%

+20.10%

45.37

30.15MCHP

Microchip Technolog

34.23

-0.70

-2.00%

+5.03%

37.63

28.92MDLZ

Mondelez Internatio

30.10

+0.28

+0.94%

+18.27%

42.54

24.50MNST

Monster Beverage Co

55.22

-0.46

-0.83%

+4.50%

83.96

39.99MSFT

Microsoft Corp.

28.79

-0.04

-0.14%

+7.79%

32.89

26.26MU

Micron Technology

9.23

-0.16

-1.70%

+45.58%

10.27

5.16MXIM

Maxim Integrated Pr

30.95

-0.46

-1.46%

+5.27%

33.67

23.55MYL

Mylan Inc.

27.96

-0.06

-0.21%

+1.86%

31.22

20.21NTAP

Netapp

33.78

-0.94

-2.71%

+0.69%

41.05

26.26NUAN

Nuance Communicatio

20.24

-0.45

-2.17%

-9.32%

25.89

18.00NVDA

Nvidia Corp.

12.54

-0.24

-1.88%

+2.28%

15.22

11.15NWSA

News Corp.

30.44

-0.57

-1.84%

+19.33%

31.69

18.32ORCL

Oracle Corp.

32.12

-0.37

-1.14%

-3.60%

36.43

25.33ORLY

O'Reilly Automotive

98.84

+0.17

+0.17%

+10.53%

107.13

75.61PAYX

Paychex

35.33

-0.30

-0.84%

+13.60%

36.16

29.12PCAR

Paccar Inc.

47.38

-0.19

-0.40%

+4.80%

51.38

35.21PCLN

Priceline.Com Inc.

690.01

-18.79

-2.65%

+11.22%

772.35

553.42PRGO

Perrigo Company

117.70

-0.15

-0.13%

+13.14%

120.94

96.52QCOM

Qualcomm Inc.

63.64

-0.59

-0.92%

+2.88%

68.50

53.09REGN

Regeneron Pharmaceu

206.66

-6.42

-3.01%

+20.80%

217.72

107.31ROST

Ross Stores

62.51

-0.48

-0.76%

+15.57%

70.82

52.01SBAC

SBA Communications

75.82

+0.86

+1.15%

+6.82%

76.14

49.37SBUX

Starbucks Corp.

57.72

-0.45

-0.77%

+7.63%

61.15

43.04SHLD

Sears Holdings Corp

46.00

-1.05

-2.23%

+11.22%

68.77

38.40SIAL

Sigma-Aldrich Corp.

76.01

+0.66

+0.88%

+3.30%

79.32

66.52SIRI

Sirius Xm Radio Inc

2.98

-0.02

-0.67%

+3.11%

3.25

1.78SNDK

Sandisk Corp.

52.02

-3.70

-6.64%

+19.59%

58.92

30.99SPLS

Staples

12.70

+0.08

+0.63%

+11.40%

16.08

10.57SRCL

Stericycle

106.88

+0.01

+0.01%

+14.58%

109.63

81.16STRZA

Starz Series A Libe

21.92

+0.05

+0.23%

+51.16%

22.30

9.90STX

Seagate Technology.

33.93

-0.79

-2.28%

+11.54%

37.94

21.62SYMC

Symantec Corp.

23.56

-0.22

-0.93%

+25.19%

24.91

13.06TXN

Texas Instruments I

33.92

-0.29

-0.85%

+9.81%

35.92

26.06VIAB

Viacom Inc Cl B

65.05

-0.51

-0.78%

+23.34%

66.76

44.85VMED

Virgin Media Inc.

48.93

-0.39

-0.79%

+33.14%

50.29

21.25VOD

Vodafone Group Plc

29.50

+0.71

+2.47%

+17.11%

30.07

24.42VRSK

Verisk Analytics

59.14

-0.53

-0.89%

+16.03%

61.88

45.04VRTX

Vertex Pharmaceutic

52.87

-1.17

-2.17%

+26.18%

66.10

35.40WDC

Western Digital Cor

49.25

-1.32

-2.61%

+15.91%

53.75

28.31WFM

Whole Foods Market

85.01

-0.83

-0.97%

-6.75%

101.86

81.39WYNN

Wynn Resorts Limite

123.94

-0.39

-0.31%

+10.18%

138.28

90.11XLNX

Xilinx

35.60

-0.28

-0.78%

-0.73%

39.43

30.25XRAY

Dentsply Internatio

40.86

-0.57

-1.38%

+3.16%

43.63

35.04YHOO

Yahoo! Inc.

23.26

-0.44

-1.86%

+16.88%

24.99

14.59

社群留言