回到頂端
|||
熱門: 野戰季 無畏女孩 館長

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.24 00:00
2013年 4月23日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3269.33

35.78

1.11%

3252.80

3275.89

3241.52NASDAQ 100 指數

2835.37

25.30

0.90%

2824.97

2845.40

2810.76------------------------------------------------------------------------------------------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.

406.13

+7.46

+1.87%

-23.68%

705.07

385.10ADBE

Adobe Systems Incor

44.87

+0.34

+0.76%

+19.08%

45.53

29.52ADI

Analog Devices

43.43

+0.77

+1.80%

+3.26%

47.27

34.25ADP

Automatic Data Proc

66.36

+0.86

+1.31%

+16.56%

66.39

50.89ADSK

Autodesk

37.26

+1.02

+2.81%

+5.40%

41.42

27.70AKAM

Akamai Technologies

35.47

+1.19

+3.47%

-13.30%

42.53

25.90ALTR

Altera Corp.

31.76

+0.38

+1.21%

-7.65%

38.80

29.59ALXN

Alexion Pharmaceuti

91.69

+1.24

+1.37%

-2.19%

119.54

81.28AMAT

Applied Materials

13.43

+0.35

+2.68%

+17.40%

13.99

9.95AMGN

Amgen Inc.

112.76

-0.66

-0.58%

+30.81%

114.95

67.23AMZN

Amazon.Com

268.90

+5.35

+2.03%

+7.19%

284.72

185.51ATVI

Activision Blizzard

14.58

+0.10

+0.69%

+37.29%

15.08

10.45AVGO

Avago Technologies

32.37

+0.79

+2.50%

+2.27%

37.88

29.70BBBY

Bed Bath & Beyond I

66.78

+0.32

+0.47%

+19.43%

75.84

54.33BIDU

Baidu

87.85

+2.19

+2.56%

-12.40%

146.65

82.98BIIB

Biogen Idec Inc

212.76

-2.44

-1.13%

+45.36%

217.80

124.88BMC

Bmc Software

44.13

+0.25

+0.57%

+11.38%

47.98

35.48BRCM

Broadcom Corp.

32.98

+0.38

+1.17%

-0.69%

37.25

28.60CA

CA Inc.

24.84

+0.36

+1.47%

+13.01%

27.58

21.48CELG

Celgene Corp.

126.00

-0.84

-0.66%

+60.57%

128.52

58.53CERN

Cerner Corp.

92.93

+1.39

+1.52%

+19.89%

96.24

67.64CHKP

Check Point Softwar

45.20

-0.39

-0.86%

-5.12%

64.96

40.60CHRW

C.H. Robinson World

57.41

+0.40

+0.70%

-9.19%

67.93

50.81CMCSA

Comcast Corp.

40.90

+0.43

+1.06%

+9.48%

42.61

28.09COST

Costco Wholesale Co

107.25

+2.09

+1.99%

+8.63%

107.75

81.98CSCO

Cisco Systems

20.91

+0.32

+1.55%

+6.41%

21.98

14.96CTRX

Catamaran Corp

54.42

+0.73

+1.36%

+15.54%

57.40

41.67CTSH

Cognizant Technolog

64.99

-1.71

-2.56%

-12.03%

81.08

53.92CTXS

Citrix Systems

67.82

+0.67

+1.00%

+3.35%

87.99

56.57DELL

Dell Inc.

13.09

-0.15

-1.17%

+29.04%

16.61

8.69DISCA

Discovery Communica

78.98

+0.76

+0.97%

+24.42%

81.43

48.00DLTR

Dollar Tree

48.20

+0.49

+1.03%

+18.84%

56.81

37.12DTV

Directv

56.06

+0.10

+0.18%

+11.76%

57.78

42.87EBAY

Ebay Inc.

52.49

+0.86

+1.67%

+2.92%

58.04

38.00EQIX

Equinix

219.41

+5.77

+2.70%

+6.41%

231.26

146.48ESRX

Express Scripts

56.45

+1.02

+1.84%

+4.54%

66.06

49.79EXPD

Expeditors Internat

35.42

-0.11

-0.31%

-10.44%

43.80

34.20EXPE

Expedia

64.20

+0.86

+1.36%

+4.49%

68.09

30.99FAST

Fastenal Company

49.15

+0.54

+1.11%

+5.36%

53.38

37.61FB

Facebook Inc

25.98

+0.01

+0.04%

-2.40%

45.00

17.55FFIV

F5 Networks

72.33

+0.90

+1.26%

-25.55%

138.67

70.60FISV

Fiserv

88.27

+0.60

+0.68%

+11.69%

88.77

64.48FOSL

Fossil

92.80

-0.11

-0.12%

-0.32%

138.41

62.77GILD

Gilead Sciences

53.33

-0.72

-1.33%

+45.21%

55.16

24.12GOLD

Randgold Resources

74.16

-0.84

-1.12%

-25.25%

127.27

66.51GOOG

Google Inc.

807.90

+7.79

+0.97%

+14.21%

844.00

556.52GRMN

Garmin Ltd

33.59

+0.91

+2.78%

-17.57%

50.67

32.52HSIC

Henry Schein

89.81

-0.91

-1.00%

+11.68%

92.90

71.97INTC

Intel Corp.

23.38

+0.50

+2.16%

+13.36%

29.27

19.23INTU

Intuit Inc.

63.98

+1.12

+1.78%

+7.57%

68.41

53.38ISRG

Intuitive Surgical

471.07

-3.80

-0.80%

-3.94%

591.64

455.18KLAC

Kla-Tencor Corp.

55.21

+1.45

+2.70%

+15.60%

57.97

43.21LBTYA

Liberty Global

73.00

+0.26

+0.36%

+15.95%

75.86

44.87LIFE

Life Technologies C

73.64

+0.07

+0.10%

+50.19%

73.79

39.73LLTC

Linear Technology C

35.43

+0.43

+1.23%

+3.29%

38.90

28.28LMCA

Liberty Media Corp.

110.47

+0.75

+0.68%

0%

114.26

101.00MAT

Mattel

44.21

+0.14

+0.32%

+20.73%

45.37

30.15MCHP

Microchip Technolog

35.40

+0.69

+1.99%

+8.62%

37.63

28.92MDLZ

Mondelez Internatio

31.86

+0.33

+1.05%

+25.19%

42.54

24.50MNST

Monster Beverage Co

56.69

+1.10

+1.98%

+7.29%

83.96

39.99MSFT

Microsoft Corp.

30.60

-0.23

-0.75%

+14.56%

32.89

26.26MU

Micron Technology

9.42

+0.11

+1.18%

+48.58%

10.27

5.16MXIM

Maxim Integrated Pr

32.77

+0.90

+2.82%

+11.46%

33.67

23.55MYL

Mylan Inc.

28.62

+0.29

+1.02%

+4.26%

31.22

20.21NTAP

Netapp

34.95

+0.83

+2.43%

+4.17%

41.05

26.26NUAN

Nuance Communicatio

21.35

+0.31

+1.47%

-4.35%

25.89

18.00NVDA

Nvidia Corp.

12.92

+0.33

+2.62%

+5.38%

15.22

11.15NWSA

News Corp.

31.64

0

0%

+24.03%

31.92

18.32ORCL

Oracle Corp.

32.46

-0.05

-0.15%

-2.58%

36.43

25.33ORLY

O'Reilly Automotive

101.37

+1.89

+1.90%

+13.36%

107.13

75.61PAYX

Paychex

36.05

+0.49

+1.38%

+15.92%

36.16

29.12PCAR

Paccar Inc.

48.76

-0.28

-0.57%

+7.85%

51.38

35.21PCLN

Priceline.Com Inc.

702.35

+11.48

+1.66%

+13.21%

772.35

553.42PRGO

Perrigo Company

119.98

+0.22

+0.18%

+15.33%

121.12

96.52QCOM

Qualcomm Inc.

65.35

+0.77

+1.19%

+5.64%

68.50

53.09REGN

Regeneron Pharmaceu

212.85

-0.96

-0.45%

+24.42%

220.43

107.31ROST

Ross Stores

63.70

+0.70

+1.11%

+17.77%

70.82

52.01SBAC

SBA Communications

76.95

+0.40

+0.52%

+8.41%

77.18

49.37SBUX

Starbucks Corp.

59.39

+0.75

+1.28%

+10.74%

61.15

43.04SHLD

Sears Holdings Corp

47.77

+1.15

+2.47%

+15.50%

68.77

38.40SIAL

Sigma-Aldrich Corp.

77.44

+1.00

+1.31%

+5.25%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.11

+0.08

+2.64%

+7.61%

3.25

1.78SNDK

Sandisk Corp.

53.42

+1.29

+2.47%

+22.80%

58.92

30.99SPLS

Staples

12.40

-0.58

-4.47%

+8.77%

15.88

10.57SRCL

Stericycle

108.54

+0.57

+0.53%

+16.36%

109.63

81.16STRZA

Starz Series A Libe

22.80

+0.33

+1.47%

+57.23%

22.90

9.90STX

Seagate Technology.

36.03

+1.22

+3.50%

+18.44%

37.94

21.62SYMC

Symantec Corp.

24.16

+0.49

+2.07%

+28.37%

24.91

13.06TXN

Texas Instruments I

35.70

+0.89

+2.56%

+15.57%

36.23

26.06VIAB

Viacom Inc Cl B

65.55

-0.97

-1.46%

+24.29%

66.89

44.85VMED

Virgin Media Inc.

49.15

+0.18

+0.37%

+33.74%

50.29

21.25VOD

Vodafone Group Plc

29.80

+0.06

+0.20%

+18.30%

30.07

24.42VRSK

Verisk Analytics

59.87

+0.69

+1.17%

+17.46%

61.88

45.04VRTX

Vertex Pharmaceutic

83.53

+1.20

+1.46%

+99.36%

87.47

35.60WDC

Western Digital Cor

53.24

+2.73

+5.40%

+25.30%

53.75

28.31WFM

Whole Foods Market

88.78

+1.68

+1.93%

-2.61%

101.86

81.39WYNN

Wynn Resorts Limite

129.37

+0.97

+0.76%

+15.01%

138.28

90.11XLNX

Xilinx

36.55

+0.64

+1.78%

+1.92%

39.43

30.25XRAY

Dentsply Internatio

41.65

+0.55

+1.34%

+5.15%

43.63

35.04YHOO

Yahoo! Inc.

24.38

+0.43

+1.80%

+22.51%

24.99

14.59

社群留言