回到頂端
|||
熱門: 宜居城市 台美 3颱

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.02.04 00:00
2012年 2月 3日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2905.66

45.98

1.61%

2888.95

2908.13

2885.84NASDAQ 100 指數

2529.17

33.34

1.34%

2518.86

2532.26

2514.99------------------------------------------------------------------------------------------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.

459.68

+4.56

+1.00%

+13.50%

460.00

310.50ADBE

Adobe Systems Incor

31.85

+0.57

+1.82%

+12.66%

35.99

22.67ADP

Automatic Data Proc

55.51

+0.69

+1.26%

+2.78%

57.10

44.72ADSK

Autodesk

37.85

+1.03

+2.80%

+24.79%

46.15

22.99AKAM

Akamai Technologies

33.64

+1.31

+4.05%

+4.21%

49.38

18.25ALTR

Altera Corp.

40.85

+1.15

+2.88%

+10.09%

49.59

30.39ALXN

Alexion Pharmaceuti

78.88

+1.10

+1.41%

+10.31%

80.97

41.65AMAT

Applied Materials

12.79

+0.15

+1.19%

+19.42%

16.93

9.70AMGN

Amgen Inc.

69.28

-0.34

-0.49%

+7.90%

70.00

47.66AMZN

Amazon.Com

187.68

+5.96

+3.28%

+8.42%

246.71

160.59APOL

Apollo Group

52.41

+0.25

+0.48%

-2.71%

58.29

37.08ATVI

Activision Blizzard

12.28

+0.10

+0.82%

-0.32%

14.40

10.40BBBY

Bed Bath & Beyond I

63.15

+1.43

+2.32%

+8.94%

63.83

44.79BIDU

Baidu

134.53

+3.74

+2.86%

+15.51%

165.96

100.95BIIB

Biogen Idec Inc

121.88

+0.62

+0.51%

+10.75%

123.23

64.61BMC

Bmc Software

38.01

-0.24

-0.63%

+15.95%

56.55

31.62BRCM

Broadcom Corp.

37.67

+0.67

+1.80%

+28.32%

46.46

27.59CA

Ca Inc.

26.53

+0.24

+0.89%

+31.23%

26.78

18.60CELG

Celgene Corp.

73.21

-0.95

-1.28%

+8.30%

75.11

48.92CERN

Cerner Corp.

63.09

+1.43

+2.32%

+3.00%

74.39

47.87CHKP

Check Point Softwar

59.11

+1.00

+1.72%

+12.50%

61.60

45.00CHRW

C.H. Robinson World

64.42

+0.42

+0.65%

-7.69%

82.61

62.30CMCSA

Comcast Corp.

27.15

+0.46

+1.72%

+14.51%

27.18

19.19COST

Costco Wholesale Co

85.36

-0.15

-0.18%

+2.45%

88.68

69.54CSCO

Cisco Systems

20.09

+0.29

+1.46%

+11.12%

22.34

13.30CTRP

Ctrip.Com Internati

25.20

+0.21

+0.84%

+7.69%

50.57

22.02CTSH

Cognizant Technolog

73.35

+0.74

+1.02%

+14.06%

83.48

53.54CTXS

Citrix Systems

68.78

+1.50

+2.23%

+13.27%

88.49

50.21DELL

Dell Inc.

17.66

+0.06

+0.34%

+20.71%

17.88

13.29DLTR

Dollar Tree

85.65

-0.38

-0.44%

+3.06%

86.64

48.51DTV

Directv

45.69

+0.93

+2.08%

+6.85%

53.40

39.82EBAY

Ebay Inc.

32.95

+0.25

+0.76%

+8.64%

35.35

26.86ESRX

Express Scripts

52.08

+0.33

+0.64%

+16.54%

60.89

34.47EXPD

Expeditors Internat

44.56

+1.10

+2.53%

+8.79%

55.30

38.25EXPE

Expedia

34.22

+1.20

+3.63%

+17.92%

34.25

19.61FAST

Fastenal Company

48.30

+1.33

+2.83%

+10.75%

48.32

29.14FFIV

F5 Networks

124.77

+4.25

+3.53%

+17.57%

129.92

69.01FISV

Fiserv

65.88

+2.77

+4.39%

+12.16%

66.06

48.75FLEX

Flextronics Interna

7.14

+0.15

+2.15%

+26.15%

8.45

5.05FLIR

Flir Systems

26.56

+0.78

+3.03%

+5.94%

37.29

21.86FSLR

First Solar

45.16

+0.42

+0.94%

+33.77%

175.45

29.87GILD

Gilead Sciences

54.69

+5.38

+10.92%

+33.63%

54.90

34.45GMCR

Green Mountain Coff

66.21

-0.21

-0.32%

+47.63%

115.98

32.73GOOG

Google Inc.

596.33

+11.22

+1.92%

-7.67%

670.25

473.02GRMN

Garmin Ltd

44.10

+0.57

+1.31%

+10.78%

44.38

29.23HSIC

Henry Schein

73.16

+0.07

+0.10%

+13.55%

74.98

58.50ILMN

Illumina

51.84

-0.03

-0.06%

+70.08%

79.40

25.57INFY

Infosys Limited

57.09

+1.59

+2.86%

+11.11%

74.25

46.12INTC

Intel Corp.

26.74

+0.25

+0.94%

+10.27%

27.00

19.16INTU

Intuit Inc.

58.47

+0.61

+1.05%

+11.18%

58.90

39.87ISRG

Intuitive Surgical

492.01

+9.01

+1.87%

+6.26%

495.53

315.01KLAC

Kla-Tencor Corp.

51.98

+0.45

+0.87%

+7.73%

53.05

33.20LIFE

Life Technologies C

49.57

+0.71

+1.45%

+27.40%

56.71

35.30LINTA

Liberty Media Corp.

18.14

+0.64

+3.66%

+11.84%

18.65

12.44LLTC

Linear Technology C

34.43

+0.75

+2.23%

+14.65%

35.97

25.41LRCX

Lam Research Corp.

44.19

-0.32

-0.72%

+19.37%

59.10

34.81MAT

Mattel

31.53

+0.47

+1.51%

+13.58%

31.75

22.70MCHP

Microchip Technolog

38.42

+0.73

+1.94%

+4.89%

41.50

29.30MRVL

Marvell Technology

16.64

+0.13

+0.79%

+20.14%

20.42

11.23MSFT

Microsoft Corp.

30.24

+0.29

+0.97%

+16.49%

30.40

23.65MU

Micron Technology

7.95

+0.23

+2.98%

+26.39%

11.95

3.97MXIM

Maxim Integrated Pr

27.74

+0.57

+2.10%

+6.53%

28.44

20.62MYL

Mylan Inc.

22.44

+0.68

+3.13%

+4.57%

25.46

15.49NFLX

Netflix

126.43

+2.43

+1.96%

+82.47%

304.79

62.37NIHD

Nii Holdings

22.95

+0.36

+1.59%

+7.75%

44.21

18.82NTAP

Netapp

40.35

+0.92

+2.33%

+11.25%

61.02

33.00NVDA

Nvidia Corp.

15.82

+0.34

+2.20%

+14.14%

26.17

11.47NWSA

News Corp.

19.28

+0.34

+1.80%

+8.07%

19.79

13.38ORCL

Oracle Corp.

29.11

+0.30

+1.04%

+13.49%

36.50

24.72ORLY

O'Reilly Automotive

82.83

+1.29

+1.58%

+3.60%

85.32

53.33PAYX

Paychex

31.95

+0.35

+1.11%

+6.11%

33.91

25.12PCAR

Paccar Inc.

44.25

+1.01

+2.34%

+18.09%

54.58

31.57PCLN

Priceline.Com Inc.

546.98

+13.15

+2.46%

+16.95%

561.88

411.26QCOM

Qualcomm Inc.

61.06

+0.33

+0.54%

+11.63%

61.95

45.98QGEN

Qiagen N.V.

15.91

-0.04

-0.25%

+15.21%

22.20

12.47RIMM

Research In Motion

16.88

-0.33

-1.92%

+16.41%

70.54

12.45ROST

Ross Stores

51.76

+0.57

+1.11%

+8.90%

52.71

32.22SBUX

Starbucks Corp.

48.32

+0.66

+1.38%

+5.02%

48.62

31.17SHLD

Sears Holdings Corp

44.53

+2.56

+6.10%

+40.12%

94.79

28.89SIAL

Sigma-Aldrich Corp.

70.77

+1.28

+1.84%

+13.30%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.14

+0.02

+0.94%

+17.58%

2.44

1.27SNDK

Sandisk Corp.

47.54

+1.00

+2.15%

-3.39%

53.46

32.24SPLS

Staples

14.77

+0.28

+1.93%

+6.34%

22.95

11.94SRCL

Stericycle

86.90

+1.60

+1.88%

+11.52%

95.71

73.05STX

Seagate Technology.

26.42

+0.67

+2.60%

+61.10%

26.68

9.05SYMC

Symantec Corp.

17.62

+0.19

+1.09%

+12.59%

20.50

14.94TEVA

Teva Pharmaceutical

45.71

-0.20

-0.44%

+13.26%

55.85

35.00URBN

Urban Outfitters

27.68

+1.24

+4.71%

+0.45%

39.26

21.47VMED

Virgin Media Inc.

24.34

+0.29

+1.21%

+13.84%

33.32

20.51VOD

Vodafone Group Plc

27.87

+0.64

+2.35%

-0.57%

29.75

24.31VRSN

Verisign

37.04

+0.21

+0.57%

+3.70%

37.73

27.00VRTX

Vertex Pharmaceutic

36.78

-1.60

-4.17%

+10.75%

58.87

26.50WCRX

Warner Chilcott Plc

16.54

+0.09

+0.55%

+9.32%

25.92

12.90WFM

Whole Foods Market

76.25

+0.65

+0.86%

+9.59%

78.29

50.78WYNN

Wynn Resorts Limite

114.98

-5.80

-4.80%

+4.06%

172.58

101.02XLNX

Xilinx

36.92

+0.72

+1.99%

+15.16%

37.37

26.55XRAY

Dentsply Internatio

38.24

+0.29

+0.76%

+9.29%

40.37

28.35YHOO

Yahoo! Inc.

15.92

+0.20

+1.27%

-1.30%

18.84

11.09

社群留言