回到頂端
|||

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.03.10 00:00
2012年 3月 9日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2988.34

17.92

0.60%

2975.09

2993.98

2973.96NASDAQ 100 指數

2646.85

9.67

0.37%

2641.15

2651.98

2639.60------------------------------------------------------------------------------------------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.

545.17

+3.18

+0.59%

+34.61%

548.21

310.50ADBE

Adobe Systems Incor

33.64

+0.59

+1.79%

+19.00%

35.99

22.67ADP

Automatic Data Proc

54.95

+0.35

+0.64%

+1.74%

57.10

44.72ADSK

Autodesk

36.81

+0.29

+0.79%

+21.36%

46.15

22.99AKAM

Akamai Technologies

36.84

+0.72

+1.99%

+14.13%

41.25

18.25ALTR

Altera Corp.

38.00

+0.58

+1.55%

+2.43%

49.59

30.39ALXN

Alexion Pharmaceuti

84.73

-0.18

-0.21%

+18.50%

87.63

43.78AMAT

Applied Materials

12.37

+0.18

+1.48%

+15.50%

15.97

9.70AMGN

Amgen Inc.

68.01

+0.21

+0.31%

+5.92%

70.00

47.66AMZN

Amazon.Com

184.32

-3.32

-1.77%

+6.48%

246.71

160.59APOL

Apollo Group

42.52

0

0%

-21.07%

58.29

37.08ATVI

Activision Blizzard

11.91

-0.10

-0.83%

-3.33%

14.40

10.40BBBY

Bed Bath & Beyond I

62.66

-0.05

-0.08%

+8.09%

63.83

44.79BIDU

Baidu

138.53

+1.34

+0.98%

+18.94%

165.96

100.95BIIB

Biogen Idec Inc

120.61

+0.19

+0.16%

+9.60%

123.23

68.31BMC

Bmc Software

37.84

+0.41

+1.10%

+15.44%

56.55

31.62BRCM

Broadcom Corp.

36.38

+0.53

+1.48%

+23.91%

41.44

27.59CA

Ca Inc.

27.00

+0.25

+0.93%

+33.53%

27.42

18.60CELG

Celgene Corp.

75.18

+0.94

+1.27%

+11.21%

76.09

51.41CERN

Cerner Corp.

76.86

+0.79

+1.04%

+25.49%

77.59

50.00CHKP

Check Point Softwar

59.78

+0.15

+0.25%

+13.78%

61.60

47.11CHRW

C.H. Robinson World

66.35

+0.59

+0.90%

-4.92%

82.61

62.30CMCSA

Comcast Corp.

29.84

+0.22

+0.74%

+25.85%

29.92

19.19COST

Costco Wholesale Co

89.34

+1.04

+1.18%

+7.23%

89.52

69.54CSCO

Cisco Systems

19.80

+0.12

+0.61%

+9.51%

20.49

13.30CTRP

Ctrip.Com Internati

24.09

-0.89

-3.56%

+2.95%

50.57

22.02CTSH

Cognizant Technolog

72.70

-0.16

-0.22%

+13.05%

83.48

53.54CTXS

Citrix Systems

76.27

+1.02

+1.36%

+25.61%

88.49

50.21DELL

Dell Inc.

16.93

-0.28

-1.63%

+15.72%

18.36

13.29DLTR

Dollar Tree

93.12

+0.55

+0.59%

+12.04%

93.24

51.00DTV

Directv

47.15

+0.73

+1.57%

+10.27%

53.40

39.82EBAY

Ebay Inc.

36.25

+0.47

+1.31%

+19.52%

36.80

26.86ESRX

Express Scripts

54.18

+0.90

+1.69%

+21.24%

60.89

34.47EXPD

Expeditors Internat

44.33

+0.50

+1.14%

+8.23%

55.30

38.25EXPE

Expedia

31.71

-0.61

-1.89%

+9.27%

34.75

20.81FAST

Fastenal Company

52.88

+0.10

+0.19%

+21.26%

53.56

29.14FFIV

F5 Networks

125.61

+1.35

+1.09%

+18.37%

130.27

69.01FISV

Fiserv

67.97

+0.09

+0.13%

+15.71%

68.19

48.75FLEX

Flextronics Interna

7.17

+0.11

+1.56%

+26.68%

7.93

5.05FLIR

Flir Systems

26.34

+0.26

+1.00%

+5.07%

37.29

21.86FSLR

First Solar

27.49

+1.34

+5.12%

-18.57%

163.00

25.29GILD

Gilead Sciences

46.09

-0.44

-0.95%

+12.61%

56.50

34.45GMCR

Green Mountain Coff

52.59

-9.81

-15.72%

+17.26%

115.98

34.06GOOG

Google Inc.

600.25

-6.89

-1.13%

-7.07%

670.25

473.02GRMN

Garmin Ltd

47.51

+0.08

+0.17%

+19.34%

49.93

29.23HSIC

Henry Schein

73.93

+0.67

+0.91%

+14.74%

75.98

58.50ILMN

Illumina

50.15

-0.39

-0.77%

+64.53%

79.40

25.57INFY

Infosys Limited

58.20

+0.48

+0.83%

+13.27%

74.25

46.12INTC

Intel Corp.

27.07

+0.23

+0.86%

+11.63%

27.50

19.16INTU

Intuit Inc.

58.17

+0.95

+1.66%

+10.61%

62.33

39.87ISRG

Intuitive Surgical

523.83

+6.97

+1.35%

+13.14%

526.51

315.01KLAC

Kla-Tencor Corp.

49.46

+1.51

+3.15%

+2.51%

53.05

33.20LIFE

Life Technologies C

46.59

+0.03

+0.06%

+19.74%

56.71

35.30LINTA

Liberty Media Corp.

18.68

-0.14

-0.74%

+15.17%

19.07

12.44LLTC

Linear Technology C

33.17

+0.08

+0.24%

+10.46%

35.30

25.41LRCX

Lam Research Corp.

41.95

+0.85

+2.07%

+13.32%

57.61

34.81MAT

Mattel

33.39

+0.33

+1.00%

+20.28%

33.40

22.70MCHP

Microchip Technolog

36.13

+0.28

+0.78%

-1.37%

41.50

29.30MRVL

Marvell Technology

14.87

-0.09

-0.60%

+7.36%

16.86

11.23MSFT

Microsoft Corp.

31.99

-0.02

-0.06%

+23.23%

32.44

23.65MU

Micron Technology

8.33

+0.17

+2.08%

+32.43%

11.89

3.97MXIM

Maxim Integrated Pr

27.88

+0.13

+0.47%

+7.07%

28.75

20.62MYL

Mylan Inc.

22.97

+0.39

+1.73%

+7.04%

25.46

15.49NFLX

Netflix

109.13

+1.06

+0.98%

+57.50%

304.79

62.37NIHD

Nii Holdings

17.34

+0.28

+1.64%

-18.59%

44.21

16.82NTAP

Netapp

42.94

+1.10

+2.63%

+18.39%

56.49

33.00NVDA

Nvidia Corp.

14.82

-0.03

-0.20%

+6.93%

20.52

11.47NWSA

News Corp.

19.83

+0.23

+1.17%

+11.15%

20.35

13.38ORCL

Oracle Corp.

30.13

+0.06

+0.20%

+17.47%

36.50

24.72ORLY

O'Reilly Automotive

90.42

+0.50

+0.56%

+13.10%

90.94

54.50PAYX

Paychex

31.49

+0.19

+0.61%

+4.58%

33.91

25.12PCAR

Paccar Inc.

45.85

+0.58

+1.28%

+22.36%

54.58

31.57PCLN

Priceline.Com Inc.

647.45

-6.37

-0.97%

+38.43%

655.09

411.26QCOM

Qualcomm Inc.

63.93

+0.61

+0.96%

+16.87%

64.28

45.98QGEN

Qiagen N.V.

15.08

0

0%

+9.20%

22.20

12.47RIMM

Research In Motion

13.58

+0.39

+2.96%

-6.34%

65.20

12.45ROST

Ross Stores

55.98

+0.62

+1.12%

+17.78%

56.22

33.50SBUX

Starbucks Corp.

51.84

+1.47

+2.92%

+12.67%

52.47

33.72SHLD

Sears Holdings Corp

80.48

+2.85

+3.67%

+153.24%

87.66

28.89SIAL

Sigma-Aldrich Corp.

71.61

+0.11

+0.15%

+14.65%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.35

+0.05

+2.17%

+29.12%

2.44

1.27SNDK

Sandisk Corp.

50.25

+1.03

+2.09%

+2.11%

53.46

32.24SPLS

Staples

15.40

+0.02

+0.13%

+10.87%

21.50

11.94SRCL

Stericycle

87.75

+1.08

+1.25%

+12.62%

95.71

73.05STX

Seagate Technology.

28.33

+0.35

+1.25%

+72.74%

28.63

9.05SYMC

Symantec Corp.

17.73

+0.16

+0.91%

+13.29%

20.50

14.94TEVA

Teva Pharmaceutical

44.92

+0.08

+0.18%

+11.30%

51.30

35.00URBN

Urban Outfitters

29.50

+0.82

+2.86%

+7.04%

33.90

21.47VMED

Virgin Media Inc.

24.93

+0.06

+0.24%

+16.60%

33.32

20.51VOD

Vodafone Group Plc

26.58

-0.42

-1.56%

-5.17%

29.56

24.31VRSN

Verisign

36.95

+0.47

+1.29%

+3.44%

38.50

27.00VRTX

Vertex Pharmaceutic

41.79

+0.13

+0.31%

+25.84%

58.87

26.50WCRX

Warner Chilcott Plc

16.67

-0.35

-2.06%

+10.18%

25.92

12.90WFM

Whole Foods Market

83.87

+0.03

+0.04%

+20.54%

84.17

53.32WYNN

Wynn Resorts Limite

120.79

-2.60

-2.11%

+9.32%

172.58

101.02XLNX

Xilinx

36.44

+0.03

+0.08%

+13.66%

37.74

26.55XRAY

Dentsply Internatio

38.61

+0.19

+0.49%

+10.35%

40.37

28.35YHOO

Yahoo! Inc.

14.63

+0.01

+0.07%

-9.30%

18.84

11.09

社群留言