回到頂端
|||
熱門: 運彩 中正預校 日本

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.04.25 00:00
2013年 4月24日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3269.65

0.32

0.01%

3262.21

3277.12

3255.44NASDAQ 100 指數

2834.12

-1.25

-0.04%

2827.35

2844.95

2821.80------------------------------------------------------------------------------------------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.

405.46

-0.67

-0.16%

-23.81%

705.07

385.10ADBE

Adobe Systems Incor

44.67

-0.20

-0.45%

+18.55%

45.53

29.52ADI

Analog Devices

43.46

+0.03

+0.07%

+3.33%

47.27

34.25ADP

Automatic Data Proc

66.67

+0.31

+0.47%

+17.11%

66.95

50.89ADSK

Autodesk

37.56

+0.30

+0.81%

+6.25%

41.42

27.70AKAM

Akamai Technologies

36.09

+0.62

+1.75%

-11.78%

42.53

25.90ALTR

Altera Corp.

31.67

-0.09

-0.28%

-7.91%

38.80

29.59ALXN

Alexion Pharmaceuti

89.23

-2.46

-2.68%

-4.81%

119.54

81.28AMAT

Applied Materials

13.63

+0.20

+1.49%

+19.14%

13.99

9.95AMGN

Amgen Inc.

104.93

-7.83

-6.94%

+21.73%

114.95

67.61AMZN

Amazon.Com

268.78

-0.12

-0.04%

+7.14%

284.72

185.51ATVI

Activision Blizzard

14.70

+0.12

+0.82%

+38.42%

15.08

10.45AVGO

Avago Technologies

32.62

+0.25

+0.77%

+3.06%

37.88

29.70BBBY

Bed Bath & Beyond I

66.86

+0.08

+0.12%

+19.59%

75.84

54.33BIDU

Baidu

88.09

+0.24

+0.27%

-12.16%

141.97

82.98BIIB

Biogen Idec Inc

206.18

-6.58

-3.09%

+40.86%

217.80

124.88BMC

Bmc Software

44.90

+0.77

+1.74%

+13.33%

47.98

35.48BRCM

Broadcom Corp.

35.08

+2.10

+6.37%

+5.63%

37.25

28.60CA

CA Inc.

25.19

+0.35

+1.41%

+14.60%

27.58

21.48CELG

Celgene Corp.

118.28

-7.72

-6.13%

+50.73%

128.52

58.53CERN

Cerner Corp.

92.14

-0.79

-0.85%

+18.87%

96.24

67.64CHKP

Check Point Softwar

44.82

-0.38

-0.84%

-5.92%

61.22

40.60CHRW

C.H. Robinson World

57.65

+0.24

+0.42%

-8.81%

67.93

50.81CMCSA

Comcast Corp.

40.67

-0.23

-0.56%

+8.86%

42.61

28.09COST

Costco Wholesale Co

107.83

+0.58

+0.54%

+9.22%

108.35

81.98CSCO

Cisco Systems

20.39

-0.52

-2.49%

+3.77%

21.98

14.96CTRX

Catamaran Corp

55.30

+0.88

+1.62%

+17.41%

57.40

41.67CTSH

Cognizant Technolog

61.93

-3.06

-4.71%

-16.17%

81.08

53.92CTXS

Citrix Systems

67.66

-0.16

-0.24%

+3.11%

87.99

56.57DELL

Dell Inc.

13.30

+0.21

+1.60%

+31.16%

16.61

8.69DISCA

Discovery Communica

79.15

+0.17

+0.22%

+24.68%

81.43

48.00DLTR

Dollar Tree

48.17

-0.03

-0.05%

+18.77%

56.81

37.12DTV

Directv

56.30

+0.24

+0.43%

+12.24%

57.78

42.87EBAY

Ebay Inc.

52.97

+0.48

+0.91%

+3.86%

58.04

38.00EQIX

Equinix

216.38

-3.03

-1.38%

+4.94%

231.26

146.48ESRX

Express Scripts

56.68

+0.23

+0.41%

+4.96%

66.06

49.79EXPD

Expeditors Internat

35.54

+0.12

+0.34%

-10.14%

43.80

34.20EXPE

Expedia

64.18

-0.02

-0.03%

+4.46%

68.09

30.99FAST

Fastenal Company

49.49

+0.34

+0.69%

+6.09%

53.38

37.61FB

Facebook Inc

26.11

+0.13

+0.50%

-1.92%

45.00

17.55FFIV

F5 Networks

72.35

+0.02

+0.03%

-25.53%

138.67

70.60FISV

Fiserv

89.33

+1.06

+1.20%

+13.03%

89.40

64.48FOSL

Fossil

93.59

+0.79

+0.85%

+0.53%

138.41

62.77GILD

Gilead Sciences

50.57

-2.76

-5.18%

+37.70%

55.16

24.12GOLD

Randgold Resources

80.19

+6.03

+8.13%

-19.17%

127.27

66.51GOOG

Google Inc.

813.45

+5.55

+0.69%

+15.00%

844.00

556.52GRMN

Garmin Ltd

34.25

+0.66

+1.96%

-15.95%

50.67

32.52HSIC

Henry Schein

89.63

-0.18

-0.20%

+11.45%

92.90

71.97INTC

Intel Corp.

23.66

+0.28

+1.20%

+14.74%

29.27

19.23INTU

Intuit Inc.

64.19

+0.21

+0.33%

+7.92%

68.41

53.38ISRG

Intuitive Surgical

476.88

+5.81

+1.23%

-2.75%

591.64

455.18KLAC

Kla-Tencor Corp.

55.49

+0.28

+0.51%

+16.19%

57.97

43.21LBTYA

Liberty Global

72.44

-0.56

-0.77%

+15.06%

75.86

44.87LIFE

Life Technologies C

73.70

+0.06

+0.08%

+50.32%

73.85

39.73LLTC

Linear Technology C

35.57

+0.14

+0.40%

+3.70%

38.90

28.28LMCA

Liberty Media Corp.

110.55

+0.08

+0.07%

0%

114.26

101.00MAT

Mattel

44.24

+0.03

+0.07%

+20.81%

45.37

30.15MCHP

Microchip Technolog

35.75

+0.35

+0.99%

+9.70%

37.63

28.92MDLZ

Mondelez Internatio

31.46

-0.40

-1.26%

+23.61%

42.54

24.50MNST

Monster Beverage Co

57.49

+0.80

+1.41%

+8.80%

83.96

39.99MSFT

Microsoft Corp.

31.76

+1.16

+3.79%

+18.91%

32.52

26.26MU

Micron Technology

9.41

-0.01

-0.05%

+48.50%

10.27

5.16MXIM

Maxim Integrated Pr

32.70

-0.07

-0.21%

+11.22%

33.67

23.55MYL

Mylan Inc.

28.69

+0.07

+0.24%

+4.52%

31.22

20.21NTAP

Netapp

34.86

-0.09

-0.26%

+3.90%

41.05

26.26NUAN

Nuance Communicatio

22.27

+0.92

+4.31%

-0.22%

25.89

18.00NVDA

Nvidia Corp.

13.36

+0.44

+3.41%

+8.97%

15.22

11.15NWSA

News Corp.

31.12

-0.52

-1.64%

+21.99%

31.92

18.32ORCL

Oracle Corp.

32.51

+0.05

+0.15%

-2.43%

36.43

25.33ORLY

O'Reilly Automotive

101.12

-0.25

-0.25%

+13.08%

107.13

75.61PAYX

Paychex

36.04

-0.01

-0.03%

+15.88%

36.25

29.12PCAR

Paccar Inc.

48.99

+0.23

+0.47%

+8.36%

51.38

35.21PCLN

Priceline.Com Inc.

700.80

-1.55

-0.22%

+12.96%

772.35

553.42PRGO

Perrigo Company

117.80

-2.18

-1.82%

+13.24%

121.12

96.52QCOM

Qualcomm Inc.

66.00

+0.65

+0.99%

+6.69%

68.50

53.09REGN

Regeneron Pharmaceu

210.62

-2.23

-1.05%

+23.12%

220.43

107.31ROST

Ross Stores

63.62

-0.08

-0.13%

+17.62%

70.82

52.01SBAC

SBA Communications

76.38

-0.57

-0.74%

+7.61%

77.18

49.37SBUX

Starbucks Corp.

59.83

+0.44

+0.74%

+11.56%

61.15

43.04SHLD

Sears Holdings Corp

48.34

+0.57

+1.19%

+16.88%

68.77

38.40SIAL

Sigma-Aldrich Corp.

77.20

-0.24

-0.31%

+4.92%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.13

+0.03

+0.80%

+8.48%

3.25

1.78SNDK

Sandisk Corp.

54.26

+0.84

+1.57%

+24.74%

58.92

30.99SPLS

Staples

12.54

+0.14

+1.13%

+10.00%

15.88

10.57SRCL

Stericycle

109.01

+0.47

+0.43%

+16.86%

110.30

81.16STRZA

Starz Series A Libe

23.10

+0.30

+1.32%

+59.30%

23.27

9.90STX

Seagate Technology.

36.46

+0.43

+1.19%

+19.86%

37.94

21.62SYMC

Symantec Corp.

24.37

+0.21

+0.87%

+29.49%

24.91

13.06TXN

Texas Instruments I

36.01

+0.31

+0.87%

+16.57%

36.23

26.06VIAB

Viacom Inc Cl B

65.00

-0.55

-0.83%

+23.26%

66.89

44.85VMED

Virgin Media Inc.

48.73

-0.42

-0.85%

+32.60%

50.29

21.25VOD

Vodafone Group Plc

29.59

-0.20

-0.69%

+17.49%

30.07

24.42VRSK

Verisk Analytics

59.63

-0.24

-0.40%

+16.99%

61.88

45.04VRTX

Vertex Pharmaceutic

81.05

-2.48

-2.97%

+93.44%

87.47

35.60WDC

Western Digital Cor

52.90

-0.34

-0.64%

+24.50%

54.53

28.31WFM

Whole Foods Market

89.19

+0.41

+0.46%

-2.16%

101.86

81.39WYNN

Wynn Resorts Limite

131.50

+2.13

+1.65%

+16.90%

138.28

90.11XLNX

Xilinx

36.50

-0.05

-0.14%

+1.78%

39.43

30.25XRAY

Dentsply Internatio

41.76

+0.11

+0.26%

+5.43%

43.63

35.04YHOO

Yahoo! Inc.

24.75

+0.37

+1.52%

+24.37%

24.99

14.59

社群留言