回到頂端
|||

蕃新聞

熱門: 李來希 世大運 反年改

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.23 00:00
2013年 4月22日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3233.55

27.50

0.86%

3217.40

3241.16

3198.74NASDAQ 100 指數

2810.07

29.61

1.06%

2791.77

2818.73

2780.82------------------------------------------------------------------------------------------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.

398.67

+8.14

+2.08%

-25.09%

705.07

385.10ADBE

Adobe Systems Incor

44.53

-0.21

-0.47%

+18.18%

45.53

29.52ADI

Analog Devices

42.66

+0.30

+0.71%

+1.43%

47.27

34.25ADP

Automatic Data Proc

65.50

+0.27

+0.41%

+15.05%

66.21

50.89ADSK

Autodesk

36.24

+0.12

+0.33%

+2.52%

41.87

27.70AKAM

Akamai Technologies

34.28

+0.73

+2.18%

-16.21%

42.53

25.90ALTR

Altera Corp.

31.38

+0.31

+1.00%

-8.75%

39.26

29.59ALXN

Alexion Pharmaceuti

90.45

-2.15

-2.32%

-3.51%

119.54

81.28AMAT

Applied Materials

13.08

+0.15

+1.16%

+14.34%

13.99

9.95AMGN

Amgen Inc.

113.42

+2.04

+1.83%

+31.58%

113.97

66.92AMZN

Amazon.Com

263.55

+3.23

+1.24%

+5.05%

284.72

185.51ATVI

Activision Blizzard

14.48

+0.22

+1.54%

+36.35%

15.08

10.45AVGO

Avago Technologies

31.58

+0.32

+1.02%

-0.22%

37.88

29.70BBBY

Bed Bath & Beyond I

66.46

-0.31

-0.46%

+18.87%

75.84

54.33BIDU

Baidu

85.66

-0.77

-0.89%

-14.59%

149.42

82.98BIIB

Biogen Idec Inc

215.20

+11.93

+5.87%

+47.02%

216.67

124.88BMC

Bmc Software

43.88

+0.02

+0.05%

+10.75%

47.98

35.48BRCM

Broadcom Corp.

32.60

+0.71

+2.23%

-1.84%

37.25

28.60CA

CA Inc.

24.48

+0.12

+0.49%

+11.37%

27.58

21.48CELG

Celgene Corp.

126.84

+4.48

+3.66%

+61.64%

127.57

58.53CERN

Cerner Corp.

91.54

-0.26

-0.28%

+18.10%

96.24

67.64CHKP

Check Point Softwar

45.59

+0.30

+0.66%

-4.30%

65.00

40.60CHRW

C.H. Robinson World

57.01

+0.68

+1.21%

-9.82%

67.93

50.81CMCSA

Comcast Corp.

40.47

-0.09

-0.22%

+8.32%

42.61

28.09COST

Costco Wholesale Co

105.16

+0.71

+0.68%

+6.51%

107.75

81.98CSCO

Cisco Systems

20.59

+0.13

+0.64%

+4.78%

21.98

14.96CTRX

Catamaran Corp

53.69

-1.41

-2.56%

+13.99%

57.40

41.67CTSH

Cognizant Technolog

66.70

-1.11

-1.64%

-9.72%

81.08

53.92CTXS

Citrix Systems

67.15

-0.02

-0.03%

+2.33%

87.99

56.57DELL

Dell Inc.

13.24

-0.16

-1.19%

+30.57%

16.61

8.69DISCA

Discovery Communica

78.22

+0.37

+0.48%

+23.22%

81.43

48.00DLTR

Dollar Tree

47.71

+0.24

+0.51%

+17.63%

56.81

37.12DTV

Directv

55.96

+0.78

+1.41%

+11.56%

57.78

42.87EBAY

Ebay Inc.

51.63

-0.76

-1.45%

+1.24%

58.04

38.00EQIX

Equinix

213.64

+3.49

+1.66%

+3.61%

231.26

146.48ESRX

Express Scripts

55.43

+0.08

+0.14%

+2.65%

66.06

49.79EXPD

Expeditors Internat

35.53

+0.19

+0.54%

-10.16%

46.71

34.20EXPE

Expedia

63.34

+1.67

+2.71%

+3.09%

68.09

30.99FAST

Fastenal Company

48.61

+0.47

+0.98%

+4.20%

53.38

37.61FB

Facebook Inc

25.97

+0.24

+0.93%

-2.44%

45.00

17.55FFIV

F5 Networks

71.43

+0.05

+0.07%

-26.47%

139.20

70.60FISV

Fiserv

87.67

+0.35

+0.40%

+10.93%

88.77

64.48FOSL

Fossil

92.91

-1.38

-1.46%

-0.20%

138.41

62.77GILD

Gilead Sciences

54.05

+0.88

+1.66%

+47.17%

54.24

24.12GOLD

Randgold Resources

75.00

+3.44

+4.81%

-24.40%

127.27

66.51GOOG

Google Inc.

800.11

+0.24

+0.03%

+13.11%

844.00

556.52GRMN

Garmin Ltd

32.68

-0.29

-0.88%

-19.80%

50.67

32.52HSIC

Henry Schein

90.72

-0.73

-0.80%

+12.81%

92.90

71.97INTC

Intel Corp.

22.88

+0.44

+1.96%

+10.96%

29.27

19.23INTU

Intuit Inc.

62.86

-0.11

-0.17%

+5.68%

68.41

53.38ISRG

Intuitive Surgical

474.87

-9.88

-2.04%

-3.16%

591.64

455.18KLAC

Kla-Tencor Corp.

53.76

+0.71

+1.34%

+12.56%

57.97

43.21LBTYA

Liberty Global

72.74

-0.70

-0.95%

+15.53%

75.86

44.87LIFE

Life Technologies C

73.57

+0.03

+0.04%

+50.05%

73.79

39.73LLTC

Linear Technology C

35.00

+0.39

+1.13%

+2.04%

38.90

28.28LMCA

Liberty Media Corp.

109.72

+0.97

+0.89%

0%

114.26

101.00MAT

Mattel

44.07

+0.06

+0.14%

+20.34%

45.37

30.15MCHP

Microchip Technolog

34.71

+0.37

+1.08%

+6.51%

37.63

28.92MDLZ

Mondelez Internatio

31.53

-0.15

-0.47%

+23.89%

42.54

24.50MNST

Monster Beverage Co

55.59

-0.12

-0.22%

+5.20%

83.96

39.99MSFT

Microsoft Corp.

30.83

+1.07

+3.60%

+15.42%

32.89

26.26MU

Micron Technology

9.31

-0.04

-0.43%

+46.85%

10.27

5.16MXIM

Maxim Integrated Pr

31.87

+0.62

+1.98%

+8.40%

33.67

23.55MYL

Mylan Inc.

28.33

-0.01

-0.04%

+3.21%

31.22

20.21NTAP

Netapp

34.12

+1.13

+3.43%

+1.70%

41.05

26.26NUAN

Nuance Communicatio

21.04

+0.65

+3.19%

-5.73%

25.89

18.00NVDA

Nvidia Corp.

12.59

+0.02

+0.16%

+2.69%

15.22

11.15NWSA

News Corp.

31.64

+0.43

+1.38%

+24.03%

31.75

18.32ORCL

Oracle Corp.

32.51

+0.14

+0.43%

-2.43%

36.43

25.33ORLY

O'Reilly Automotive

99.48

+0.12

+0.12%

+11.25%

107.13

75.61PAYX

Paychex

35.56

+0.16

+0.45%

+14.34%

36.16

29.12PCAR

Paccar Inc.

49.04

+0.84

+1.74%

+8.47%

51.38

35.21PCLN

Priceline.Com Inc.

690.87

+7.30

+1.07%

+11.36%

772.35

553.42PRGO

Perrigo Company

119.76

+0.29

+0.24%

+15.12%

120.94

96.52QCOM

Qualcomm Inc.

64.58

+0.65

+1.02%

+4.40%

68.50

53.09REGN

Regeneron Pharmaceu

213.81

+1.23

+0.58%

+24.98%

217.72

107.31ROST

Ross Stores

63.00

+0.14

+0.22%

+16.47%

70.82

52.01SBAC

SBA Communications

76.55

+0.48

+0.63%

+7.85%

76.74

49.37SBUX

Starbucks Corp.

58.64

+0.24

+0.41%

+9.34%

61.15

43.04SHLD

Sears Holdings Corp

46.62

+0.44

+0.95%

+12.72%

68.77

38.40SIAL

Sigma-Aldrich Corp.

76.44

-0.47

-0.61%

+3.89%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.03

+0.02

+0.66%

+4.84%

3.25

1.78SNDK

Sandisk Corp.

52.13

-0.18

-0.34%

+19.84%

58.92

30.99SPLS

Staples

12.98

+0.04

+0.31%

+13.86%

15.98

10.57SRCL

Stericycle

107.97

+0.30

+0.28%

+15.75%

109.63

81.16STRZA

Starz Series A Libe

22.47

+0.51

+2.32%

+54.95%

22.55

9.90STX

Seagate Technology.

34.81

+0.37

+1.07%

+14.43%

37.94

21.62SYMC

Symantec Corp.

23.67

+0.12

+0.51%

+25.77%

24.91

13.06TXN

Texas Instruments I

34.81

+0.56

+1.64%

+12.69%

35.92

26.06VIAB

Viacom Inc Cl B

66.52

+0.34

+0.51%

+26.13%

66.89

44.85VMED

Virgin Media Inc.

48.97

-0.17

-0.35%

+33.25%

50.29

21.25VOD

Vodafone Group Plc

29.74

+0.15

+0.51%

+18.06%

30.07

24.42VRSK

Verisk Analytics

59.18

+0.15

+0.25%

+16.11%

61.88

45.04VRTX

Vertex Pharmaceutic

82.33

-3.27

-3.82%

+96.49%

87.47

35.40WDC

Western Digital Cor

50.51

+0.58

+1.16%

+18.88%

53.75

28.31WFM

Whole Foods Market

87.10

+1.03

+1.20%

-4.45%

101.86

81.39WYNN

Wynn Resorts Limite

128.40

+0.84

+0.66%

+14.14%

138.28

90.11XLNX

Xilinx

35.91

+0.40

+1.13%

+0.14%

39.43

30.25XRAY

Dentsply Internatio

41.10

-0.46

-1.11%

+3.76%

43.63

35.04YHOO

Yahoo! Inc.

23.95

+0.48

+2.05%

+20.35%

24.99

14.59

社群留言