回到頂端
|||

蕃新聞

熱門: 黃國昌 觀光業 強酸

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.02.08 00:00
2012年 2月 7日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2904.08

2.09

0.07%

2895.91

2910.27

2885.17NASDAQ 100 指數

2532.06

3.76

0.15%

2522.79

2537.64

2514.90------------------------------------------------------------------------------------------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.

468.83

+4.86

+1.05%

+15.76%

469.75

310.50ADBE

Adobe Systems Incor

32.28

+0.43

+1.35%

+14.18%

35.99

22.67ADP

Automatic Data Proc

54.87

-0.26

-0.47%

+1.59%

57.10

44.72ADSK

Autodesk

38.34

+0.58

+1.54%

+26.41%

46.15

22.99AKAM

Akamai Technologies

33.65

+0.28

+0.84%

+4.24%

49.38

18.25ALTR

Altera Corp.

40.40

+0.08

+0.21%

+8.91%

49.59

30.39ALXN

Alexion Pharmaceuti

78.81

-0.94

-1.18%

+10.22%

80.97

41.65AMAT

Applied Materials

12.74

+0.13

+1.03%

+18.95%

16.93

9.70AMGN

Amgen Inc.

69.17

+0.05

+0.07%

+7.72%

70.00

47.66AMZN

Amazon.Com

184.19

+1.05

+0.57%

+6.41%

246.71

160.59APOL

Apollo Group

52.90

+0.37

+0.70%

-1.80%

58.29

37.08ATVI

Activision Blizzard

12.44

+0.12

+0.97%

+0.97%

14.40

10.40BBBY

Bed Bath & Beyond I

61.40

-0.60

-0.96%

+5.91%

63.83

44.79BIDU

Baidu

129.49

-1.88

-1.43%

+11.18%

165.96

100.95BIIB

Biogen Idec Inc

121.56

-0.53

-0.43%

+10.46%

123.23

64.61BMC

Bmc Software

38.11

+0.10

+0.26%

+16.26%

56.55

31.62BRCM

Broadcom Corp.

37.17

+0.03

+0.08%

+26.60%

46.46

27.59CA

Ca Inc.

26.66

+0.24

+0.91%

+31.85%

26.78

18.60CELG

Celgene Corp.

73.41

-0.12

-0.16%

+8.59%

75.11

48.92CERN

Cerner Corp.

62.57

-0.21

-0.33%

+2.16%

74.39

47.87CHKP

Check Point Softwar

58.39

+0.34

+0.59%

+11.13%

61.60

45.00CHRW

C.H. Robinson World

64.09

+0.05

+0.08%

-8.15%

82.61

62.30CMCSA

Comcast Corp.

27.09

0

0%

+14.26%

27.18

19.19COST

Costco Wholesale Co

84.56

-0.48

-0.56%

+1.49%

88.68

69.54CSCO

Cisco Systems

20.20

+0.01

+0.05%

+11.73%

22.34

13.30CTRP

Ctrip.Com Internati

24.19

-0.47

-1.91%

+3.38%

50.57

22.02CTSH

Cognizant Technolog

72.01

-0.36

-0.50%

+11.97%

83.48

53.54CTXS

Citrix Systems

70.69

+1.25

+1.80%

+16.42%

88.49

50.21DELL

Dell Inc.

17.83

+0.18

+1.02%

+21.87%

17.92

13.29DLTR

Dollar Tree

86.03

+0.20

+0.23%

+3.51%

86.64

48.51DTV

Directv

45.20

-0.24

-0.53%

+5.71%

53.40

39.82EBAY

Ebay Inc.

32.87

+0.23

+0.70%

+8.37%

35.35

26.86ESRX

Express Scripts

50.99

+1.33

+2.67%

+14.11%

60.89

34.47EXPD

Expeditors Internat

42.99

-0.48

-1.10%

+4.96%

55.30

38.25EXPE

Expedia

34.04

+0.47

+1.40%

+17.30%

34.25

19.61FAST

Fastenal Company

48.08

+0.02

+0.04%

+10.25%

48.56

29.14FFIV

F5 Networks

126.40

+1.40

+1.12%

+19.11%

129.92

69.01FISV

Fiserv

64.93

-0.28

-0.43%

+10.54%

66.06

48.75FLEX

Flextronics Interna

6.97

-0.15

-2.11%

+23.14%

8.45

5.05FLIR

Flir Systems

25.79

-0.26

-1.00%

+2.87%

37.29

21.86FSLR

First Solar

46.59

+0.10

+0.22%

+38.00%

175.45

29.87GILD

Gilead Sciences

55.08

-0.95

-1.70%

+34.56%

56.50

34.45GMCR

Green Mountain Coff

66.27

-2.74

-3.97%

+47.76%

115.98

34.06GOOG

Google Inc.

606.77

-2.32

-0.38%

-6.06%

670.25

473.02GRMN

Garmin Ltd

43.74

+0.02

+0.05%

+9.87%

44.38

29.23HSIC

Henry Schein

72.58

-0.41

-0.56%

+12.65%

74.98

58.50ILMN

Illumina

51.80

-0.17

-0.33%

+69.95%

79.40

25.57INFY

Infosys Limited

56.01

-0.32

-0.57%

+9.01%

74.25

46.12INTC

Intel Corp.

26.64

-0.08

-0.30%

+9.86%

27.00

19.16INTU

Intuit Inc.

57.62

-0.28

-0.48%

+9.56%

58.90

39.87ISRG

Intuitive Surgical

494.00

+2.61

+0.53%

+6.69%

495.53

315.01KLAC

Kla-Tencor Corp.

51.10

+0.26

+0.52%

+5.90%

53.05

33.20LIFE

Life Technologies C

48.88

-0.36

-0.73%

+25.62%

56.71

35.30LINTA

Liberty Media Corp.

18.28

+0.11

+0.61%

+12.70%

18.65

12.44LLTC

Linear Technology C

34.08

-0.05

-0.15%

+13.49%

35.97

25.41LRCX

Lam Research Corp.

43.38

+0.15

+0.35%

+17.18%

59.10

34.81MAT

Mattel

32.00

+0.25

+0.79%

+15.27%

32.21

22.70MCHP

Microchip Technolog

37.30

-0.72

-1.89%

+1.83%

41.50

29.30MRVL

Marvell Technology

16.28

-0.06

-0.37%

+17.55%

20.42

11.23MSFT

Microsoft Corp.

30.35

+0.15

+0.50%

+16.91%

30.49

23.65MU

Micron Technology

7.88

+0.16

+2.07%

+25.28%

11.95

3.97MXIM

Maxim Integrated Pr

27.22

-0.05

-0.18%

+4.53%

28.44

20.62MYL

Mylan Inc.

22.53

+0.20

+0.90%

+4.99%

25.46

15.49NFLX

Netflix

127.88

-1.37

-1.06%

+84.56%

304.79

62.37NIHD

Nii Holdings

23.01

+0.02

+0.09%

+8.03%

44.21

18.82NTAP

Netapp

39.41

-0.52

-1.30%

+8.66%

61.02

33.00NVDA

Nvidia Corp.

15.74

+0.05

+0.32%

+13.56%

26.01

11.47NWSA

News Corp.

19.50

-0.06

-0.31%

+9.30%

19.79

13.38ORCL

Oracle Corp.

28.95

-0.05

-0.17%

+12.87%

36.50

24.72ORLY

O'Reilly Automotive

83.85

+1.49

+1.81%

+4.88%

85.32

53.33PAYX

Paychex

31.70

-0.03

-0.09%

+5.28%

33.91

25.12PCAR

Paccar Inc.

43.87

+0.06

+0.14%

+17.08%

54.58

31.57PCLN

Priceline.Com Inc.

529.19

-7.54

-1.40%

+13.14%

561.88

411.26QCOM

Qualcomm Inc.

61.55

+0.48

+0.79%

+12.52%

61.95

45.98QGEN

Qiagen N.V.

15.84

-0.02

-0.13%

+14.70%

22.20

12.47RIMM

Research In Motion

16.71

+0.13

+0.78%

+15.24%

70.54

12.45ROST

Ross Stores

51.97

+0.65

+1.27%

+9.34%

52.71

33.50SBUX

Starbucks Corp.

48.41

+0.12

+0.25%

+5.22%

48.62

31.17SHLD

Sears Holdings Corp

47.30

+2.75

+6.17%

+48.84%

94.79

28.89SIAL

Sigma-Aldrich Corp.

71.32

+0.35

+0.49%

+14.19%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.12

-0.04

-1.63%

+16.21%

2.44

1.27SNDK

Sandisk Corp.

45.91

-1.65

-3.47%

-6.71%

53.46

32.24SPLS

Staples

14.96

+0.08

+0.54%

+7.70%

22.77

11.94SRCL

Stericycle

84.76

-1.38

-1.60%

+8.78%

95.71

73.05STX

Seagate Technology.

26.67

+0.27

+1.02%

+62.62%

27.15

9.05SYMC

Symantec Corp.

17.62

+0.09

+0.51%

+12.59%

20.50

14.94TEVA

Teva Pharmaceutical

44.81

-0.55

-1.21%

+11.03%

54.99

35.00URBN

Urban Outfitters

26.90

-0.58

-2.11%

-2.39%

39.26

21.47VMED

Virgin Media Inc.

24.28

-0.21

-0.86%

+13.56%

33.32

20.51VOD

Vodafone Group Plc

27.94

-0.30

-1.06%

-0.32%

29.75

24.31VRSN

Verisign

36.53

-0.07

-0.19%

+2.27%

37.73

27.00VRTX

Vertex Pharmaceutic

37.59

-0.65

-1.70%

+13.19%

58.87

26.50WCRX

Warner Chilcott Plc

16.67

-0.11

-0.66%

+10.18%

25.92

12.90WFM

Whole Foods Market

75.80

-0.61

-0.80%

+8.94%

78.29

51.67WYNN

Wynn Resorts Limite

112.67

-0.16

-0.14%

+1.97%

172.58

101.02XLNX

Xilinx

36.40

+0.09

+0.25%

+13.54%

37.37

26.55XRAY

Dentsply Internatio

37.72

-0.45

-1.18%

+7.80%

40.37

28.35YHOO

Yahoo! Inc.

15.83

+0.01

+0.06%

-1.86%

18.84

11.09

社群留言