回到頂端
|||
熱門: WHA 馬英九 裸體上街

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.01 00:00
2013年 4月30日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3328.79

21.77

0.66%

3308.05

3328.79

3298.58NASDAQ 100 指數

2887.44

20.50

0.71%

2869.13

2887.87

2859.94------------------------------------------------------------------------------------------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.

442.78

+12.66

+2.94%

-16.80%

705.07

385.10ADBE

Adobe Systems Incor

45.08

+0.02

+0.04%

+19.64%

45.59

29.52ADI

Analog Devices

43.99

+0.33

+0.76%

+4.59%

47.27

34.25ADP

Automatic Data Proc

67.34

+0.20

+0.30%

+18.29%

67.35

50.89ADSK

Autodesk

39.38

+1.17

+3.06%

+11.40%

41.42

27.70AKAM

Akamai Technologies

43.91

+0.88

+2.05%

+7.33%

44.21

25.90ALTR

Altera Corp.

32.01

+0.37

+1.17%

-6.92%

38.80

29.59ALXN

Alexion Pharmaceuti

98.00

-0.66

-0.67%

+4.54%

119.54

81.28AMAT

Applied Materials

14.51

+0.11

+0.76%

+26.84%

14.51

9.95AMGN

Amgen Inc.

104.21

-2.46

-2.31%

+20.89%

114.95

67.61AMZN

Amazon.Com

253.81

+4.07

+1.63%

+1.17%

284.72

206.37ATVI

Activision Blizzard

14.96

+0.03

+0.20%

+40.87%

15.08

10.45AVGO

Avago Technologies

31.96

-0.57

-1.75%

+0.98%

37.88

29.70BBBY

Bed Bath & Beyond I

68.80

+0.41

+0.60%

+23.05%

75.84

54.33BIDU

Baidu

85.85

+0.36

+0.42%

-14.40%

135.74

82.98BIIB

Biogen Idec Inc

218.93

-4.68

-2.09%

+49.57%

226.18

126.39BMC

Bmc Software

45.48

+0.05

+0.11%

+14.79%

47.98

35.48BRCM

Broadcom Corp.

36.00

+0.58

+1.64%

+8.40%

37.25

28.60CA

CA Inc.

26.97

+0.34

+1.28%

+22.70%

27.58

21.48CELG

Celgene Corp.

118.07

-0.40

-0.34%

+50.47%

128.52

58.53CERN

Cerner Corp.

96.77

+1.98

+2.09%

+24.85%

97.52

67.64CHKP

Check Point Softwar

46.62

+1.01

+2.21%

-2.14%

59.55

40.60CHRW

C.H. Robinson World

59.39

+0.55

+0.93%

-6.06%

67.93

50.81CMCSA

Comcast Corp.

41.30

-0.19

-0.46%

+10.55%

42.61

28.09COST

Costco Wholesale Co

108.43

-0.20

-0.18%

+9.82%

109.75

81.98CSCO

Cisco Systems

20.92

-0.06

-0.29%

+6.46%

21.98

14.96CTRX

Catamaran Corp

57.73

+1.12

+1.98%

+22.57%

58.18

41.67CTSH

Cognizant Technolog

64.80

+1.87

+2.97%

-12.29%

81.08

53.92CTXS

Citrix Systems

62.16

+0.01

+0.02%

-5.27%

87.74

56.57DELL

Dell Inc.

13.40

+0.06

+0.45%

+32.15%

16.61

8.69DISCA

Discovery Communica

78.82

-0.01

-0.01%

+24.17%

81.43

48.00DLTR

Dollar Tree

47.56

-0.23

-0.48%

+17.26%

56.81

37.12DTV

Directv

56.56

-0.59

-1.03%

+12.76%

57.78

42.87EBAY

Ebay Inc.

52.39

-0.45

-0.85%

+2.73%

58.04

38.00EQIX

Equinix

214.10

+3.13

+1.48%

+3.83%

231.26

146.48ESRX

Express Scripts

59.37

+0.93

+1.59%

+9.94%

66.06

49.79EXPD

Expeditors Internat

35.93

+0.27

+0.76%

-9.15%

43.80

34.20EXPE

Expedia

55.84

-0.22

-0.39%

-9.11%

68.09

39.00FAST

Fastenal Company

49.05

-0.87

-1.74%

+5.14%

53.38

37.61FB

Facebook Inc

27.77

+0.79

+2.93%

+4.32%

45.00

17.55FFIV

F5 Networks

76.43

+0.47

+0.62%

-21.33%

138.67

70.60FISV

Fiserv

91.11

+0.27

+0.30%

+15.29%

91.16

64.48FOSL

Fossil

98.12

+2.83

+2.97%

+5.39%

138.41

62.77GILD

Gilead Sciences

50.64

-0.45

-0.88%

+37.89%

55.16

24.12GOLD

Randgold Resources

81.78

+0.35

+0.43%

-17.57%

127.27

66.51GOOG

Google Inc.

824.57

+5.51

+0.67%

+16.57%

844.00

556.52GRMN

Garmin Ltd

35.08

-0.16

-0.45%

-13.91%

50.67

32.52HSIC

Henry Schein

90.40

+0.46

+0.51%

+12.41%

92.90

71.97INTC

Intel Corp.

23.95

+0.19

+0.80%

+16.15%

29.27

19.23INTU

Intuit Inc.

59.64

-1.30

-2.13%

+0.27%

68.41

53.38ISRG

Intuitive Surgical

492.29

+3.13

+0.64%

+0.39%

591.64

455.18KLAC

Kla-Tencor Corp.

54.25

+1.14

+2.15%

+13.59%

57.97

43.21LBTYA

Liberty Global

72.37

-0.92

-1.26%

+14.95%

75.86

44.87LIFE

Life Technologies C

73.69

+0.01

+0.01%

+50.30%

73.85

39.73LLTC

Linear Technology C

36.50

+0.71

+1.98%

+6.41%

38.90

28.28LMCA

Liberty Media Corp.

114.88

+3.65

+3.28%

0%

115.48

101.00MAT

Mattel

45.66

+0.85

+1.90%

+24.69%

45.72

30.15MCHP

Microchip Technolog

36.42

+0.46

+1.28%

+11.75%

37.63

28.92MDLZ

Mondelez Internatio

31.45

-0.17

-0.54%

+23.58%

42.54

24.50MNST

Monster Beverage Co

56.40

-0.10

-0.18%

+6.74%

83.96

39.99MSFT

Microsoft Corp.

33.10

+0.49

+1.50%

+23.92%

33.11

26.26MU

Micron Technology

9.42

+0.07

+0.75%

+48.58%

10.27

5.16MXIM

Maxim Integrated Pr

30.93

+0.22

+0.72%

+5.20%

33.67

23.55MYL

Mylan Inc.

29.11

+0.10

+0.34%

+6.05%

31.22

20.21NTAP

Netapp

34.89

+0.36

+1.04%

+3.99%

41.05

26.26NUAN

Nuance Communicatio

19.04

-4.26

-18.28%

-14.70%

25.89

18.00NVDA

Nvidia Corp.

13.77

+0.20

+1.47%

+12.32%

15.22

11.15NWSA

News Corp.

30.97

-0.02

-0.06%

+21.40%

31.92

18.32ORCL

Oracle Corp.

32.78

+0.54

+1.67%

-1.62%

36.43

25.33ORLY

O'Reilly Automotive

107.32

-0.37

-0.34%

+20.02%

108.99

75.61PAYX

Paychex

36.41

+0.28

+0.77%

+17.07%

36.42

29.12PCAR

Paccar Inc.

49.78

-0.05

-0.10%

+10.11%

51.38

35.21PCLN

Priceline.Com Inc.

695.99

-3.44

-0.49%

+12.19%

772.35

553.42PRGO

Perrigo Company

119.41

-0.67

-0.56%

+14.78%

121.12

96.52QCOM

Qualcomm Inc.

61.60

-0.01

-0.02%

-0.42%

68.50

53.09REGN

Regeneron Pharmaceu

215.14

-0.34

-0.16%

+25.76%

220.98

107.31ROST

Ross Stores

66.07

+0.35

+0.53%

+22.15%

70.82

52.01SBAC

SBA Communications

78.99

+1.12

+1.44%

+11.28%

79.99

49.37SBUX

Starbucks Corp.

60.84

+0.26

+0.43%

+13.44%

60.92

43.04SHLD

Sears Holdings Corp

51.34

+1.42

+2.84%

+24.13%

68.77

38.40SIAL

Sigma-Aldrich Corp.

78.69

+0.40

+0.51%

+6.94%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.25

+0.18

+5.86%

+12.46%

3.25

1.78SNDK

Sandisk Corp.

52.44

-1.73

-3.19%

+20.55%

58.92

30.99SPLS

Staples

13.23

+0.31

+2.40%

+16.05%

15.88

10.57SRCL

Stericycle

108.32

-0.09

-0.08%

+16.12%

110.30

81.16STRZA

Starz Series A Libe

23.38

-0.08

-0.34%

+61.23%

23.75

9.90STX

Seagate Technology.

36.70

+0.48

+1.33%

+20.64%

37.94

21.62SYMC

Symantec Corp.

24.30

-0.29

-1.18%

+29.12%

24.91

13.06TXN

Texas Instruments I

36.21

+0.24

+0.67%

+17.22%

36.26

26.06VIAB

Viacom Inc Cl B

63.99

+0.34

+0.53%

+21.33%

66.89

44.85VMED

Virgin Media Inc.

48.78

-0.35

-0.71%

+32.73%

50.29

21.25VOD

Vodafone Group Plc

30.59

0

0%

+21.44%

30.80

24.42VRSK

Verisk Analytics

61.29

+0.80

+1.32%

+20.25%

61.88

45.04VRTX

Vertex Pharmaceutic

76.82

-1.51

-1.93%

+83.34%

87.47

36.76WDC

Western Digital Cor

55.28

+1.16

+2.14%

+30.10%

57.96

28.31WFM

Whole Foods Market

88.32

+0.19

+0.22%

-3.12%

101.86

81.39WYNN

Wynn Resorts Limite

137.30

+1.50

+1.10%

+22.06%

138.28

90.11XLNX

Xilinx

37.91

+0.22

+0.58%

+5.72%

39.43

30.25XRAY

Dentsply Internatio

42.35

+0.15

+0.36%

+6.92%

43.63

35.04YHOO

Yahoo! Inc.

24.73

+0.30

+1.23%

+24.27%

25.37

14.59

社群留言