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/ 2013.04.26 00:00
2013年 4月25日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3289.99

20.33

0.62%

3279.82

3301.28

3279.29NASDAQ 100 指數

2848.66

14.54

0.51%

2841.98

2860.69

2841.02------------------------------------------------------------------------------------------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.

408.38

+2.92

+0.72%

-23.26%

705.07

385.10ADBE

Adobe Systems Incor

45.05

+0.38

+0.85%

+19.56%

45.53

29.52ADI

Analog Devices

43.65

+0.19

+0.44%

+3.78%

47.27

34.25ADP

Automatic Data Proc

66.77

+0.10

+0.15%

+17.28%

66.98

50.89ADSK

Autodesk

37.87

+0.31

+0.83%

+7.13%

41.42

27.70AKAM

Akamai Technologies

42.48

+6.39

+17.71%

+3.84%

43.68

25.90ALTR

Altera Corp.

32.93

+1.26

+3.98%

-4.25%

38.80

29.59ALXN

Alexion Pharmaceuti

98.82

+9.59

+10.75%

+5.42%

119.54

81.28AMAT

Applied Materials

14.15

+0.52

+3.82%

+23.69%

14.20

9.95AMGN

Amgen Inc.

108.66

+3.73

+3.55%

+26.06%

114.95

67.61AMZN

Amazon.Com

274.70

+5.92

+2.20%

+9.50%

284.72

186.51ATVI

Activision Blizzard

14.71

+0.01

+0.07%

+38.51%

15.08

10.45AVGO

Avago Technologies

32.63

+0.01

+0.03%

+3.10%

37.88

29.70BBBY

Bed Bath & Beyond I

67.69

+0.83

+1.24%

+21.07%

75.84

54.33BIDU

Baidu

92.34

+4.25

+4.82%

-7.93%

139.91

82.98BIIB

Biogen Idec Inc

216.00

+9.82

+4.76%

+47.57%

217.80

125.83BMC

Bmc Software

45.69

+0.79

+1.76%

+15.32%

47.98

35.48BRCM

Broadcom Corp.

34.53

-0.55

-1.57%

+3.97%

37.25

28.60CA

CA Inc.

26.03

+0.84

+3.33%

+18.43%

27.58

21.48CELG

Celgene Corp.

117.95

-0.33

-0.28%

+50.31%

128.52

58.53CERN

Cerner Corp.

91.66

-0.48

-0.52%

+18.26%

96.24

67.64CHKP

Check Point Softwar

45.17

+0.35

+0.78%

-5.18%

60.91

40.60CHRW

C.H. Robinson World

58.20

+0.55

+0.95%

-7.94%

67.93

50.81CMCSA

Comcast Corp.

40.75

+0.08

+0.20%

+9.07%

42.61

28.09COST

Costco Wholesale Co

109.13

+1.30

+1.21%

+10.53%

109.34

81.98CSCO

Cisco Systems

20.64

+0.25

+1.23%

+5.04%

21.98

14.96CTRX

Catamaran Corp

57.16

+1.86

+3.36%

+21.36%

57.40

41.67CTSH

Cognizant Technolog

61.35

-0.58

-0.94%

-16.96%

81.08

53.92CTXS

Citrix Systems

62.94

-4.72

-6.98%

-4.08%

87.99

56.57DELL

Dell Inc.

13.34

+0.04

+0.30%

+31.56%

16.61

8.69DISCA

Discovery Communica

79.89

+0.74

+0.93%

+25.85%

81.43

48.00DLTR

Dollar Tree

48.60

+0.43

+0.89%

+19.82%

56.81

37.12DTV

Directv

56.25

-0.05

-0.09%

+12.14%

57.78

42.87EBAY

Ebay Inc.

52.36

-0.61

-1.15%

+2.67%

58.04

38.00EQIX

Equinix

213.51

-2.87

-1.33%

+3.55%

231.26

146.48ESRX

Express Scripts

58.00

+1.32

+2.33%

+7.41%

66.06

49.79EXPD

Expeditors Internat

35.44

-0.10

-0.28%

-10.39%

43.80

34.20EXPE

Expedia

64.97

+0.79

+1.23%

+5.75%

68.09

31.16FAST

Fastenal Company

49.34

-0.15

-0.30%

+5.77%

53.38

37.61FB

Facebook Inc

26.14

+0.03

+0.11%

-1.80%

45.00

17.55FFIV

F5 Networks

74.89

+2.54

+3.51%

-22.91%

138.67

70.60FISV

Fiserv

90.17

+0.84

+0.94%

+14.10%

90.41

64.48FOSL

Fossil

94.89

+1.30

+1.39%

+1.92%

138.41

62.77GILD

Gilead Sciences

51.43

+0.86

+1.70%

+40.04%

55.16

24.12GOLD

Randgold Resources

81.29

+1.10

+1.37%

-18.06%

127.27

66.51GOOG

Google Inc.

809.10

-4.35

-0.53%

+14.38%

844.00

556.52GRMN

Garmin Ltd

35.31

+1.06

+3.09%

-13.35%

50.67

32.52HSIC

Henry Schein

89.85

+0.22

+0.25%

+11.73%

92.90

71.97INTC

Intel Corp.

23.38

-0.28

-1.18%

+13.39%

29.27

19.23INTU

Intuit Inc.

57.09

-7.10

-11.06%

-4.02%

68.41

53.38ISRG

Intuitive Surgical

483.80

+6.92

+1.45%

-1.34%

591.64

455.18KLAC

Kla-Tencor Corp.

55.90

+0.41

+0.74%

+17.04%

57.97

43.21LBTYA

Liberty Global

72.65

+0.21

+0.29%

+15.39%

75.86

44.87LIFE

Life Technologies C

73.76

+0.06

+0.08%

+50.44%

73.85

39.73LLTC

Linear Technology C

35.73

+0.16

+0.45%

+4.17%

38.90

28.28LMCA

Liberty Media Corp.

110.89

+0.34

+0.31%

0%

114.26

101.00MAT

Mattel

44.82

+0.58

+1.31%

+22.39%

45.37

30.15MCHP

Microchip Technolog

36.29

+0.54

+1.51%

+11.35%

37.63

28.92MDLZ

Mondelez Internatio

31.68

+0.22

+0.70%

+24.48%

42.54

24.50MNST

Monster Beverage Co

56.86

-0.63

-1.10%

+7.61%

83.96

39.99MSFT

Microsoft Corp.

31.94

+0.18

+0.57%

+19.58%

32.84

26.26MU

Micron Technology

9.53

+0.12

+1.28%

+50.32%

10.27

5.16MXIM

Maxim Integrated Pr

32.92

+0.22

+0.67%

+11.97%

33.67

23.55MYL

Mylan Inc.

29.28

+0.59

+2.06%

+6.67%

31.22

20.21NTAP

Netapp

34.81

-0.05

-0.14%

+3.76%

41.05

26.26NUAN

Nuance Communicatio

22.75

+0.48

+2.16%

+1.93%

25.89

18.00NVDA

Nvidia Corp.

13.47

+0.11

+0.82%

+9.87%

15.22

11.15NWSA

News Corp.

31.20

+0.08

+0.26%

+22.30%

31.92

18.32ORCL

Oracle Corp.

32.27

-0.24

-0.74%

-3.15%

36.43

25.33ORLY

O'Reilly Automotive

106.13

+5.01

+4.95%

+18.69%

108.99

75.61PAYX

Paychex

36.28

+0.24

+0.67%

+16.66%

36.33

29.12PCAR

Paccar Inc.

49.82

+0.83

+1.69%

+10.20%

51.38

35.21PCLN

Priceline.Com Inc.

711.22

+10.42

+1.49%

+14.64%

772.35

553.42PRGO

Perrigo Company

119.02

+1.22

+1.04%

+14.41%

121.12

96.52QCOM

Qualcomm Inc.

62.44

-3.56

-5.39%

+0.94%

68.50

53.09REGN

Regeneron Pharmaceu

216.75

+6.13

+2.91%

+26.70%

220.43

107.31ROST

Ross Stores

65.03

+1.41

+2.22%

+20.23%

70.82

52.01SBAC

SBA Communications

78.09

+1.71

+2.24%

+10.02%

78.87

49.37SBUX

Starbucks Corp.

60.50

+0.67

+1.12%

+12.81%

61.15

43.04SHLD

Sears Holdings Corp

50.52

+2.18

+4.51%

+22.15%

68.77

38.40SIAL

Sigma-Aldrich Corp.

78.13

+0.93

+1.20%

+6.18%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.12

-0.01

-0.32%

+7.96%

3.25

1.78SNDK

Sandisk Corp.

53.69

-0.57

-1.05%

+23.43%

58.92

30.99SPLS

Staples

12.88

+0.34

+2.71%

+12.98%

15.88

10.57SRCL

Stericycle

108.06

-0.95

-0.87%

+15.84%

110.30

81.16STRZA

Starz Series A Libe

23.29

+0.19

+0.82%

+60.61%

23.39

9.90STX

Seagate Technology.

36.54

+0.08

+0.22%

+20.12%

37.94

21.62SYMC

Symantec Corp.

24.45

+0.08

+0.33%

+29.91%

24.91

13.06TXN

Texas Instruments I

36.11

+0.10

+0.28%

+16.90%

36.26

26.06VIAB

Viacom Inc Cl B

64.49

-0.51

-0.78%

+22.28%

66.89

44.85VMED

Virgin Media Inc.

48.89

+0.16

+0.33%

+33.03%

50.29

21.25VOD

Vodafone Group Plc

30.43

+0.84

+2.84%

+20.80%

30.52

24.42VRSK

Verisk Analytics

60.11

+0.48

+0.80%

+17.93%

61.88

45.04VRTX

Vertex Pharmaceutic

80.32

-0.73

-0.90%

+91.69%

87.47

36.22WDC

Western Digital Cor

52.60

-0.30

-0.57%

+23.79%

57.96

28.31WFM

Whole Foods Market

88.25

-0.94

-1.05%

-3.19%

101.86

81.39WYNN

Wynn Resorts Limite

134.91

+3.41

+2.59%

+19.93%

138.28

90.11XLNX

Xilinx

37.79

+1.29

+3.53%

+5.38%

39.43

30.25XRAY

Dentsply Internatio

41.91

+0.15

+0.36%

+5.81%

43.63

35.04YHOO

Yahoo! Inc.

25.20

+0.45

+1.82%

+26.63%

25.29

14.59

社群留言