回到頂端
|||
熱門: 新生兒 無薪假 收容所

■■■NASDAQ成份股收盤指數

中央商情網/ 2013.05.22 00:00
2013年 5月21日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3502.12

5.69

0.16%

3495.46

3512.15

3486.88NASDAQ 100 指數

3026.45

5.48

0.18%

3019.90

3036.71

3011.51------------------------------------------------------------------------------------------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.

439.66

-3.27

-0.74%

-17.38%

705.07

385.10ADBE

Adobe Systems Incor

44.02

-0.27

-0.61%

+16.83%

47.17

29.52ADI

Analog Devices

46.56

-0.31

-0.66%

+10.70%

47.27

34.25ADP

Automatic Data Proc

71.03

-0.02

-0.03%

+24.77%

72.00

50.89ADSK

Autodesk

37.48

+0.49

+1.32%

+6.03%

41.42

27.70AKAM

Akamai Technologies

47.28

-0.61

-1.27%

+15.57%

48.47

25.90ALTR

Altera Corp.

33.91

+0.01

+0.03%

-1.40%

38.80

29.59ALXN

Alexion Pharmaceuti

102.67

+2.64

+2.64%

+9.53%

119.54

81.82AMAT

Applied Materials

14.67

-0.24

-1.61%

+28.23%

15.18

9.95AMGN

Amgen Inc.

104.24

+2.06

+2.02%

+20.93%

114.95

67.61AMZN

Amazon.Com

268.86

+1.23

+0.46%

+7.17%

284.72

206.37ATVI

Activision Blizzard

15.57

+0.39

+2.57%

+46.61%

15.74

10.45AVGO

Avago Technologies

35.09

+0.65

+1.89%

+10.87%

37.88

29.70BBBY

Bed Bath & Beyond I

68.54

+1.19

+1.77%

+22.59%

75.84

54.33BIDU

Baidu

99.03

-1.46

-1.45%

-1.26%

134.71

82.98BIIB

Biogen Idec Inc

231.33

+6.15

+2.73%

+58.04%

234.46

126.39BMC

Bmc Software

45.31

-0.03

-0.07%

+14.36%

47.98

35.48BRCM

Broadcom Corp.

37.40

0

0%

+12.62%

37.85

28.60CA

CA Inc.

27.65

-0.06

-0.22%

+25.80%

27.94

21.48CELG

Celgene Corp.

123.50

+0.38

+0.31%

+57.38%

131.82

58.53CERN

Cerner Corp.

97.63

+0.61

+0.63%

+25.96%

98.88

67.64CHKP

Check Point Softwar

51.43

+0.64

+1.26%

+7.96%

55.12

40.60CHRW

C.H. Robinson World

59.87

+1.67

+2.87%

-5.30%

67.93

50.81CMCSA

Comcast Corp.

42.23

+0.71

+1.71%

+13.04%

43.74

28.09COST

Costco Wholesale Co

113.48

+1.46

+1.30%

+14.94%

113.96

82.26CSCO

Cisco Systems

24.01

+0.07

+0.29%

+22.19%

24.25

14.96CTRX

Catamaran Corp

50.38

+0.47

+0.94%

+6.96%

58.18

41.67CTSH

Cognizant Technolog

64.61

+0.08

+0.12%

-12.55%

81.08

53.92CTXS

Citrix Systems

66.37

+0.18

+0.27%

+1.14%

85.65

56.57DELL

Dell Inc.

13.39

-0.02

-0.15%

+32.05%

15.29

8.69DISCA

Discovery Communica

80.00

+1.16

+1.47%

+26.02%

81.43

48.00DLTR

Dollar Tree

49.38

-0.09

-0.18%

+21.75%

56.81

37.12DTV

Directv

65.00

+0.56

+0.87%

+29.59%

65.81

42.87EBAY

Ebay Inc.

54.95

-1.00

-1.79%

+7.75%

58.04

38.00EQIX

Equinix

224.20

+0.32

+0.14%

+8.73%

231.56

146.48ESRX

Express Scripts

61.31

-0.02

-0.03%

+13.54%

66.06

49.79EXPD

Expeditors Internat

38.71

+0.14

+0.36%

-2.12%

43.80

34.20EXPE

Expedia

58.01

+0.01

+0.02%

-5.58%

68.09

40.53FAST

Fastenal Company

51.74

+0.94

+1.85%

+10.91%

53.38

37.61FB

Facebook Inc

25.66

-0.10

-0.39%

-3.61%

45.00

17.55FFIV

F5 Networks

82.66

-0.22

-0.27%

-14.92%

118.41

70.60FISV

Fiserv

90.00

-0.20

-0.22%

+13.88%

91.16

64.48FOSL

Fossil

108.16

+0.48

+0.45%

+16.18%

115.19

62.77GILD

Gilead Sciences

56.47

+0.73

+1.31%

+53.76%

57.10

24.12GOLD

Randgold Resources

74.29

-0.14

-0.19%

-25.12%

127.27

66.51GOOG

Google Inc.

906.97

-1.56

-0.17%

+28.22%

920.60

556.52GRMN

Garmin Ltd

36.67

+0.01

+0.03%

-10.01%

44.28

32.52HSIC

Henry Schein

96.15

+0.85

+0.89%

+19.56%

96.28

71.97INTC

Intel Corp.

24.15

+0.07

+0.29%

+17.12%

27.75

19.23INTU

Intuit Inc.

57.89

-1.75

-2.93%

-2.67%

68.41

53.38ISRG

Intuitive Surgical

485.88

+6.46

+1.35%

-0.92%

585.67

455.18KLAC

Kla-Tencor Corp.

56.06

+0.44

+0.79%

+17.38%

57.97

43.21KRFT

Kraft Foods Group I

56.61

+0.37

+0.66%

+24.50%

57.09

42.00LBTYA

Liberty Global

76.05

+0.92

+1.22%

+20.79%

79.11

44.87LIFE

Life Technologies C

73.68

+0.11

+0.15%

+50.28%

73.85

39.73LINTA

Liberty Media Corp.

23.19

+0.22

+0.96%

+17.84%

24.31

15.93LLTC

Linear Technology C

37.64

-0.07

-0.19%

+9.74%

38.90

28.28MAT

Mattel

46.65

+0.48

+1.04%

+27.39%

48.48

30.15MCHP

Microchip Technolog

36.67

-0.01

-0.03%

+12.52%

37.97

28.92MDLZ

Mondelez Internatio

31.00

+0.20

+0.67%

+21.83%

42.54

24.50MNST

Monster Beverage Co

56.43

+0.16

+0.28%

+6.79%

79.00

39.99MSFT

Microsoft Corp.

34.85

-0.23

-0.66%

+30.48%

35.27

26.26MU

Micron Technology

11.23

+0.02

+0.18%

+77.13%

11.42

5.16MXIM

Maxim Integrated Pr

30.80

-0.12

-0.39%

+4.76%

33.67

23.55MYL

Mylan Inc.

31.23

-0.05

-0.16%

+13.77%

31.89

20.50NTAP

Netapp

36.63

-0.56

-1.51%

+9.18%

39.15

26.26NUAN

Nuance Communicatio

19.27

+0.55

+2.94%

-13.66%

25.89

18.00NVDA

Nvidia Corp.

14.92

+0.08

+0.54%

+21.70%

15.22

11.15NWSA

News Corp.

33.21

+0.16

+0.48%

+30.18%

34.04

18.32ORCL

Oracle Corp.

35.10

+0.20

+0.57%

+5.34%

36.43

25.33ORLY

O'Reilly Automotive

112.21

+1.30

+1.17%

+25.49%

112.92

75.61PAYX

Paychex

38.19

+0.01

+0.04%

+22.81%

38.66

29.12PCAR

Paccar Inc.

54.63

+0.07

+0.13%

+20.84%

54.86

35.21PCLN

Priceline.Com Inc.

825.96

-16.54

-1.96%

+33.14%

847.33

553.42PRGO

Perrigo Company

118.65

-0.38

-0.32%

+14.05%

121.33

98.25QCOM

Qualcomm Inc.

65.76

-0.34

-0.51%

+6.30%

68.50

53.09REGN

Regeneron Pharmaceu

259.96

-3.68

-1.40%

+51.96%

283.99

107.31ROST

Ross Stores

66.17

+1.05

+1.61%

+22.33%

70.82

52.01SBAC

SBA Communications

80.69

+0.06

+0.07%

+13.68%

82.31

49.37SBUX

Starbucks Corp.

64.25

+0.42

+0.66%

+19.80%

64.61

43.04SHLD

Sears Holdings Corp

59.79

+1.81

+3.12%

+44.56%

68.77

38.40SIAL

Sigma-Aldrich Corp.

84.27

+0.16

+0.19%

+14.53%

84.66

66.52SIRI

Sirius Xm Radio Inc

3.52

+0.02

+0.57%

+21.80%

3.59

1.79SNDK

Sandisk Corp.

58.25

-0.22

-0.38%

+33.91%

59.96

30.99SPLS

Staples

14.75

+0.08

+0.55%

+29.39%

15.19

10.57SRCL

Stericycle

111.89

+0.48

+0.43%

+19.95%

113.11

81.18STX

Seagate Technology.

41.52

+0.48

+1.17%

+36.49%

42.50

21.62SYMC

Symantec Corp.

24.02

-0.13

-0.54%

+27.63%

25.26

13.06TXN

Texas Instruments I

36.60

-0.03

-0.08%

+18.48%

37.35

26.06VIAB

Viacom Inc Cl B

69.58

+0.57

+0.83%

+31.93%

69.98

44.85VMED

Virgin Media Inc.

50.54

+0.33

+0.66%

+37.52%

51.89

21.25VOD

Vodafone Group Plc

30.20

+0.10

+0.33%

+19.89%

30.80

24.42VRSK

Verisk Analytics

60.41

+0.08

+0.13%

+18.52%

62.39

45.04VRTX

Vertex Pharmaceutic

79.47

+2.09

+2.70%

+89.67%

87.47

38.44WDC

Western Digital Cor

60.72

+1.27

+2.14%

+42.90%

60.94

28.31WFM

Whole Foods Market

105.07

+1.33

+1.28%

+15.26%

105.40

81.39WYNN

Wynn Resorts Limite

142.43

-0.68

-0.48%

+26.62%

144.17

90.11XLNX

Xilinx

39.47

+0.52

+1.34%

+10.07%

39.73

30.25XRAY

Dentsply Internatio

42.31

+0.13

+0.31%

+6.82%

44.21

35.04YHOO

Yahoo! Inc.

27.00

+0.42

+1.58%

+35.68%

27.68

14.59

社群留言