回到頂端
|||

蕃新聞

熱門: 十大溫泉飯店 勞基法 慶富

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.07 00:00
2013年 5月 6日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3392.97

14.34

0.42%

3382.33

3396.21

3381.44NASDAQ 100 指數

2955.36

10.77

0.37%

2948.90

2959.63

2947.47------------------------------------------------------------------------------------------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.

460.71

+10.73

+2.38%

-13.43%

705.07

385.10ADBE

Adobe Systems Incor

46.49

-0.52

-1.11%

+23.38%

47.17

29.52ADI

Analog Devices

45.82

+0.82

+1.82%

+8.94%

47.27

34.25ADP

Automatic Data Proc

68.68

-0.55

-0.79%

+20.64%

69.28

50.89ADSK

Autodesk

39.60

+0.08

+0.20%

+12.02%

41.42

27.70AKAM

Akamai Technologies

45.06

-0.21

-0.46%

+10.14%

45.71

25.90ALTR

Altera Corp.

33.09

+0.36

+1.10%

-3.78%

38.80

29.59ALXN

Alexion Pharmaceuti

97.07

-1.10

-1.12%

+3.55%

119.54

81.28AMAT

Applied Materials

14.81

-0.02

-0.13%

+29.46%

15.18

9.95AMGN

Amgen Inc.

104.83

-1.65

-1.55%

+21.61%

114.95

67.61AMZN

Amazon.Com

255.72

-2.33

-0.90%

+1.93%

284.72

206.37ATVI

Activision Blizzard

14.88

-0.30

-1.98%

+40.11%

15.33

10.45AVGO

Avago Technologies

32.80

+0.92

+2.89%

+3.63%

37.88

29.70BBBY

Bed Bath & Beyond I

69.65

+1.08

+1.58%

+24.58%

75.84

54.33BIDU

Baidu

87.65

+3.14

+3.72%

-12.60%

134.71

82.98BIIB

Biogen Idec Inc

215.73

-3.12

-1.43%

+47.39%

226.18

126.39BMC

Bmc Software

45.42

0

0%

+14.64%

47.98

35.48BRCM

Broadcom Corp.

36.17

+0.11

+0.31%

+8.91%

37.25

28.60CA

CA Inc.

27.67

-0.06

-0.22%

+25.89%

27.94

21.48CELG

Celgene Corp.

121.22

-0.42

-0.35%

+54.48%

128.52

58.53CERN

Cerner Corp.

95.59

-1.08

-1.12%

+23.33%

98.22

67.64CHKP

Check Point Softwar

47.50

+0.22

+0.47%

-0.29%

58.57

40.60CHRW

C.H. Robinson World

60.37

-0.10

-0.17%

-4.51%

67.93

50.81CMCSA

Comcast Corp.

42.78

+0.24

+0.56%

+14.51%

42.84

28.09COST

Costco Wholesale Co

109.09

-0.66

-0.60%

+10.49%

110.41

81.98CSCO

Cisco Systems

20.81

-0.02

-0.10%

+5.90%

21.98

14.96CTRX

Catamaran Corp

52.59

+0.19

+0.36%

+11.66%

58.18

41.67CTSH

Cognizant Technolog

65.65

-0.96

-1.44%

-11.14%

81.08

53.92CTXS

Citrix Systems

64.17

+0.68

+1.07%

-2.21%

87.68

56.57DELL

Dell Inc.

13.29

-0.02

-0.15%

+31.07%

16.38

8.69DISCA

Discovery Communica

79.02

-0.19

-0.24%

+24.48%

81.43

48.00DLTR

Dollar Tree

48.70

+0.04

+0.08%

+20.07%

56.81

37.12DTV

Directv

57.96

+0.07

+0.12%

+15.55%

58.45

42.87EBAY

Ebay Inc.

54.09

-0.12

-0.22%

+6.06%

58.04

38.00EQIX

Equinix

215.06

+0.56

+0.26%

+4.30%

231.26

146.48ESRX

Express Scripts

60.40

-1.16

-1.88%

+11.85%

66.06

49.79EXPD

Expeditors Internat

37.90

+0.79

+2.13%

-4.17%

43.80

34.20EXPE

Expedia

58.29

-0.71

-1.20%

-5.13%

68.09

39.95FAST

Fastenal Company

47.86

0

0%

+2.59%

53.38

37.61FB

Facebook Inc

27.57

-0.74

-2.61%

+3.57%

45.00

17.55FFIV

F5 Networks

77.52

+2.15

+2.85%

-20.21%

138.67

70.60FISV

Fiserv

86.52

-0.28

-0.32%

+9.48%

91.16

64.48FOSL

Fossil

98.96

+0.70

+0.71%

+6.29%

138.41

62.77GILD

Gilead Sciences

54.43

-0.72

-1.31%

+48.21%

56.35

24.12GOLD

Randgold Resources

78.79

+0.15

+0.19%

-20.58%

127.27

66.51GOOG

Google Inc.

861.55

+15.83

+1.87%

+21.79%

861.85

556.52GRMN

Garmin Ltd

35.28

+0.47

+1.35%

-13.42%

49.23

32.52HSIC

Henry Schein

91.13

+0.41

+0.45%

+13.32%

92.90

71.97INTC

Intel Corp.

23.91

-0.05

-0.21%

+15.96%

29.27

19.23INTU

Intuit Inc.

60.75

+0.49

+0.81%

+2.14%

68.41

53.38ISRG

Intuitive Surgical

501.58

-2.24

-0.44%

+2.29%

590.78

455.18KLAC

Kla-Tencor Corp.

54.06

-0.24

-0.44%

+13.19%

57.97

43.21LBTYA

Liberty Global

75.18

+0.20

+0.27%

+19.41%

75.86

44.87LIFE

Life Technologies C

73.54

-0.11

-0.15%

+49.99%

73.85

39.73LLTC

Linear Technology C

37.79

+0.48

+1.29%

+10.17%

38.90

28.28LMCA

Liberty Media Corp.

118.92

+0.54

+0.46%

0%

119.99

101.00MAT

Mattel

45.52

+0.17

+0.37%

+24.30%

45.72

30.15MCHP

Microchip Technolog

37.41

-0.14

-0.37%

+14.79%

37.91

28.92MDLZ

Mondelez Internatio

31.15

-0.58

-1.83%

+22.40%

42.54

24.50MNST

Monster Beverage Co

56.18

-1.26

-2.19%

+6.32%

79.00

39.99MSFT

Microsoft Corp.

33.75

+0.26

+0.78%

+26.36%

33.91

26.26MU

Micron Technology

9.76

+0.13

+1.35%

+53.94%

10.27

5.16MXIM

Maxim Integrated Pr

31.69

+0.33

+1.05%

+7.79%

33.67

23.55MYL

Mylan Inc.

29.45

+0.55

+1.90%

+7.29%

31.22

20.21NTAP

Netapp

35.49

+0.59

+1.69%

+5.78%

39.50

26.26NUAN

Nuance Communicatio

19.47

-0.06

-0.31%

-12.77%

25.89

18.00NVDA

Nvidia Corp.

13.83

-0.04

-0.29%

+12.81%

15.22

11.15NWSA

News Corp.

32.01

+0.04

+0.13%

+25.48%

32.53

18.32ORCL

Oracle Corp.

33.51

+0.13

+0.39%

+0.57%

36.43

25.33ORLY

O'Reilly Automotive

110.27

+0.38

+0.35%

+23.32%

110.52

75.61PAYX

Paychex

37.11

-0.26

-0.70%

+19.32%

37.47

29.12PCAR

Paccar Inc.

51.97

-0.57

-1.08%

+14.95%

53.12

35.21PCLN

Priceline.Com Inc.

726.71

+1.94

+0.27%

+17.14%

764.59

553.42PRGO

Perrigo Company

118.84

-0.39

-0.33%

+14.24%

121.12

96.52QCOM

Qualcomm Inc.

63.86

+0.09

+0.14%

+3.23%

68.50

53.09REGN

Regeneron Pharmaceu

262.75

-3.41

-1.28%

+53.59%

270.00

107.31ROST

Ross Stores

65.20

-0.50

-0.76%

+20.54%

70.82

52.01SBAC

SBA Communications

78.64

-0.62

-0.78%

+10.79%

82.31

49.37SBUX

Starbucks Corp.

62.48

+0.61

+0.99%

+16.50%

62.48

43.04SHLD

Sears Holdings Corp

52.08

+0.63

+1.22%

+25.92%

68.77

38.40SIAL

Sigma-Aldrich Corp.

78.88

-0.01

-0.01%

+7.20%

79.32

66.52SIRI

Sirius Xm Radio Inc

3.39

+0.03

+0.89%

+17.30%

3.40

1.78SNDK

Sandisk Corp.

54.60

+0.72

+1.34%

+25.52%

58.92

30.99SPLS

Staples

13.87

+0.35

+2.59%

+21.67%

15.38

10.57SRCL

Stericycle

109.21

+0.18

+0.17%

+17.08%

110.30

81.16STRZA

Starz Series A Libe

24.06

-0.06

-0.25%

+65.92%

24.58

9.90STX

Seagate Technology.

41.97

+0.74

+1.79%

+37.97%

42.24

21.62SYMC

Symantec Corp.

24.95

+0.11

+0.44%

+32.57%

25.00

13.06TXN

Texas Instruments I

37.04

+0.03

+0.08%

+19.91%

37.25

26.06VIAB

Viacom Inc Cl B

67.45

+0.18

+0.27%

+27.89%

69.08

44.85VMED

Virgin Media Inc.

50.20

+0.11

+0.22%

+36.60%

50.33

21.25VOD

Vodafone Group Plc

30.16

-0.18

-0.59%

+19.73%

30.80

24.42VRSK

Verisk Analytics

60.46

-0.12

-0.20%

+18.62%

62.39

45.04VRTX

Vertex Pharmaceutic

77.25

+1.26

+1.66%

+84.37%

87.47

37.27WDC

Western Digital Cor

58.13

+0.98

+1.71%

+36.81%

58.65

28.31WFM

Whole Foods Market

91.80

+0.34

+0.37%

+0.70%

101.86

81.39WYNN

Wynn Resorts Limite

138.68

-0.12

-0.09%

+23.28%

140.34

90.11XLNX

Xilinx

38.01

-0.15

-0.39%

+6.00%

39.43

30.25XRAY

Dentsply Internatio

43.00

+0.34

+0.80%

+8.56%

43.63

35.04YHOO

Yahoo! Inc.

25.17

+0.10

+0.40%

+26.48%

25.37

14.59

社群留言