回到頂端
|||
熱門: 中共空軍 女大生 不洗澡

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.03 00:00
2013年 5月 2日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3340.62

41.49

1.26%

3306.15

3344.90

3305.81NASDAQ 100 指數

2911.14

37.79

1.32%

2877.56

2916.30

2877.26------------------------------------------------------------------------------------------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.

445.52

+6.23

+1.42%

-16.28%

705.07

385.10ADBE

Adobe Systems Incor

45.69

+0.98

+2.19%

+21.26%

45.88

29.52ADI

Analog Devices

44.21

+0.33

+0.75%

+5.11%

47.27

34.25ADP

Automatic Data Proc

67.39

+0.57

+0.85%

+18.37%

67.74

50.89ADSK

Autodesk

38.53

+0.34

+0.89%

+9.00%

41.42

27.70AKAM

Akamai Technologies

44.32

+0.68

+1.56%

+8.34%

44.47

25.90ALTR

Altera Corp.

32.36

+0.45

+1.41%

-5.90%

38.80

29.59ALXN

Alexion Pharmaceuti

96.20

-0.47

-0.49%

+2.62%

119.54

81.28AMAT

Applied Materials

14.79

+0.32

+2.21%

+29.28%

14.80

9.95AMGN

Amgen Inc.

105.59

+1.05

+1.00%

+22.49%

114.95

67.61AMZN

Amazon.Com

252.55

+4.32

+1.74%

+0.67%

284.72

206.37ATVI

Activision Blizzard

14.85

+0.11

+0.75%

+39.83%

15.08

10.45AVGO

Avago Technologies

32.09

+0.77

+2.46%

+1.39%

37.88

29.70BBBY

Bed Bath & Beyond I

69.72

+0.91

+1.32%

+24.70%

75.84

54.33BIDU

Baidu

85.00

+0.14

+0.16%

-15.25%

135.74

82.98BIIB

Biogen Idec Inc

217.30

+2.97

+1.39%

+48.46%

226.18

126.39BMC

Bmc Software

45.24

-0.15

-0.33%

+14.18%

47.98

35.48BRCM

Broadcom Corp.

35.78

+0.18

+0.51%

+7.74%

37.25

28.60CA

CA Inc.

27.23

+0.43

+1.60%

+23.89%

27.58

21.48CELG

Celgene Corp.

119.26

+2.60

+2.23%

+51.98%

128.52

58.53CERN

Cerner Corp.

96.84

+1.17

+1.22%

+24.94%

97.52

67.64CHKP

Check Point Softwar

46.88

+0.33

+0.71%

-1.60%

58.90

40.60CHRW

C.H. Robinson World

59.37

+0.47

+0.80%

-6.09%

67.93

50.81CMCSA

Comcast Corp.

42.11

+0.25

+0.60%

+12.71%

42.61

28.09COST

Costco Wholesale Co

108.69

+0.47

+0.43%

+10.09%

109.75

81.98CSCO

Cisco Systems

20.73

+0.35

+1.72%

+5.50%

21.98

14.96CTRX

Catamaran Corp

52.98

-4.03

-7.07%

+12.48%

58.18

41.67CTSH

Cognizant Technolog

64.34

+0.85

+1.34%

-12.91%

81.08

53.92CTXS

Citrix Systems

62.74

+0.53

+0.85%

-4.39%

87.74

56.57DELL

Dell Inc.

13.33

0

0%

+31.46%

16.59

8.69DISCA

Discovery Communica

79.49

+1.35

+1.73%

+25.22%

81.43

48.00DLTR

Dollar Tree

48.42

+0.61

+1.28%

+19.38%

56.81

37.12DTV

Directv

57.77

+1.12

+1.98%

+15.17%

57.83

42.87EBAY

Ebay Inc.

53.55

+1.15

+2.19%

+5.00%

58.04

38.00EQIX

Equinix

214.89

-1.16

-0.54%

+4.21%

231.26

146.48ESRX

Express Scripts

61.00

+1.37

+2.30%

+12.96%

66.06

49.79EXPD

Expeditors Internat

37.03

+1.71

+4.84%

-6.37%

43.80

34.20EXPE

Expedia

56.77

+1.67

+3.03%

-7.60%

68.09

39.95FAST

Fastenal Company

47.95

+0.04

+0.08%

+2.79%

53.38

37.61FB

Facebook Inc

28.97

+1.54

+5.61%

+8.83%

45.00

17.55FFIV

F5 Networks

74.50

+0.38

+0.51%

-23.31%

138.67

70.60FISV

Fiserv

86.30

-0.63

-0.72%

+9.20%

91.16

64.48FOSL

Fossil

96.50

+1.54

+1.62%

+3.65%

138.41

62.77GILD

Gilead Sciences

52.18

+2.04

+4.07%

+42.08%

55.16

24.12GOLD

Randgold Resources

78.90

-0.49

-0.62%

-20.47%

127.27

66.51GOOG

Google Inc.

829.61

+9.18

+1.12%

+17.28%

844.00

556.52GRMN

Garmin Ltd

34.51

+0.83

+2.46%

-15.31%

50.67

32.52HSIC

Henry Schein

90.07

+0.57

+0.64%

+12.00%

92.90

71.97INTC

Intel Corp.

24.11

+0.12

+0.50%

+16.93%

29.27

19.23INTU

Intuit Inc.

60.07

+0.10

+0.17%

+0.99%

68.41

53.38ISRG

Intuitive Surgical

491.86

+1.70

+0.35%

+0.30%

591.64

455.18KLAC

Kla-Tencor Corp.

53.89

+0.30

+0.56%

+12.84%

57.97

43.21LBTYA

Liberty Global

74.32

+0.24

+0.32%

+18.04%

75.86

44.87LIFE

Life Technologies C

73.63

+0.06

+0.08%

+50.17%

73.85

39.73LLTC

Linear Technology C

36.97

+0.87

+2.41%

+7.78%

38.90

28.28LMCA

Liberty Media Corp.

117.13

-1.12

-0.95%

0%

119.99

101.00MAT

Mattel

44.79

-0.14

-0.31%

+22.31%

45.72

30.15MCHP

Microchip Technolog

36.61

+0.51

+1.41%

+12.34%

37.63

28.92MDLZ

Mondelez Internatio

31.42

-0.04

-0.13%

+23.46%

42.54

24.50MNST

Monster Beverage Co

55.50

-0.42

-0.75%

+5.03%

79.00

39.99MSFT

Microsoft Corp.

33.16

+0.44

+1.34%

+24.15%

33.17

26.26MU

Micron Technology

9.32

+0.12

+1.30%

+47.00%

10.27

5.16MXIM

Maxim Integrated Pr

30.59

+0.09

+0.30%

+4.05%

33.67

23.55MYL

Mylan Inc.

28.83

+0.13

+0.45%

+5.03%

31.22

20.21NTAP

Netapp

33.87

-0.28

-0.82%

+0.95%

41.05

26.26NUAN

Nuance Communicatio

19.40

+0.43

+2.27%

-13.08%

25.89

18.00NVDA

Nvidia Corp.

13.81

+0.16

+1.17%

+12.64%

15.22

11.15NWSA

News Corp.

31.88

+0.75

+2.41%

+24.97%

32.20

18.32ORCL

Oracle Corp.

33.69

+0.53

+1.60%

+1.11%

36.43

25.33ORLY

O'Reilly Automotive

108.13

+0.67

+0.62%

+20.92%

108.99

75.61PAYX

Paychex

36.90

+0.60

+1.65%

+18.65%

36.93

29.12PCAR

Paccar Inc.

50.89

+1.36

+2.75%

+12.56%

51.38

35.21PCLN

Priceline.Com Inc.

707.95

+13.89

+2.00%

+14.11%

766.89

553.42PRGO

Perrigo Company

118.61

+0.08

+0.07%

+14.02%

121.12

96.52QCOM

Qualcomm Inc.

62.89

+0.97

+1.57%

+1.67%

68.50

53.09REGN

Regeneron Pharmaceu

248.63

+11.34

+4.78%

+45.34%

252.35

107.31ROST

Ross Stores

64.66

-0.33

-0.51%

+19.54%

70.82

52.01SBAC

SBA Communications

78.92

+0.19

+0.24%

+11.19%

82.31

49.37SBUX

Starbucks Corp.

60.38

+0.24

+0.40%

+12.59%

60.92

43.04SHLD

Sears Holdings Corp

51.15

+1.11

+2.22%

+23.67%

68.77

38.40SIAL

Sigma-Aldrich Corp.

78.06

+0.11

+0.14%

+6.09%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.30

-0.06

-1.79%

+14.19%

3.39

1.78SNDK

Sandisk Corp.

52.61

+1.43

+2.79%

+20.94%

58.92

30.99SPLS

Staples

13.14

+0.06

+0.46%

+15.26%

15.42

10.57SRCL

Stericycle

108.00

+0.24

+0.22%

+15.78%

110.30

81.16STRZA

Starz Series A Libe

23.91

+0.32

+1.36%

+64.88%

23.99

9.90STX

Seagate Technology.

39.63

+2.69

+7.28%

+30.28%

39.92

21.62SYMC

Symantec Corp.

24.56

+0.21

+0.86%

+30.50%

24.91

13.06TXN

Texas Instruments I

36.70

+0.29

+0.80%

+18.81%

36.90

26.06VIAB

Viacom Inc Cl B

67.52

+1.62

+2.46%

+28.02%

69.08

44.85VMED

Virgin Media Inc.

49.69

+0.09

+0.18%

+35.21%

50.29

21.25VOD

Vodafone Group Plc

30.06

-0.48

-1.57%

+19.33%

30.80

24.42VRSK

Verisk Analytics

60.65

+0.03

+0.05%

+18.99%

62.39

45.04VRTX

Vertex Pharmaceutic

77.72

+0.89

+1.16%

+85.49%

87.47

37.27WDC

Western Digital Cor

56.66

+1.86

+3.39%

+33.35%

57.96

28.31WFM

Whole Foods Market

90.27

+1.25

+1.40%

-0.98%

101.86

81.39WYNN

Wynn Resorts Limite

136.62

+0.40

+0.29%

+21.45%

138.43

90.11XLNX

Xilinx

38.02

+0.41

+1.09%

+6.02%

39.43

30.25XRAY

Dentsply Internatio

42.11

+0.29

+0.69%

+6.31%

43.63

35.04YHOO

Yahoo! Inc.

24.97

+0.67

+2.76%

+25.48%

25.37

14.59

社群留言