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/ 2012.03.20 00:00
2012年 3月19日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3078.32

23.06

0.75%

3057.24

3087.10

3050.89NASDAQ 100 指數

2733.26

20.48

0.75%

2716.98

2738.22

2710.63------------------------------------------------------------------------------------------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.

601.10

+15.53

+2.65%

+48.42%

601.77

310.50ADBE

Adobe Systems Incor

34.51

+0.69

+2.04%

+22.07%

35.99

22.67ADP

Automatic Data Proc

55.32

+0.22

+0.40%

+2.43%

57.10

44.72ADSK

Autodesk

41.40

+0.50

+1.22%

+36.50%

46.15

22.99AKAM

Akamai Technologies

37.04

-0.32

-0.86%

+14.75%

41.25

18.25ALTR

Altera Corp.

39.57

+0.06

+0.15%

+6.66%

49.59

30.39ALXN

Alexion Pharmaceuti

89.81

+0.80

+0.90%

+25.61%

89.90

43.78AMAT

Applied Materials

12.83

+0.01

+0.08%

+19.79%

15.97

9.70AMGN

Amgen Inc.

68.05

+0.67

+0.99%

+5.98%

70.00

47.66AMZN

Amazon.Com

185.52

+0.47

+0.25%

+7.18%

246.71

160.59APOL

Apollo Group

43.26

+0.67

+1.57%

-19.70%

58.29

37.08ATVI

Activision Blizzard

12.52

-0.13

-1.03%

+1.62%

14.40

10.40BBBY

Bed Bath & Beyond I

65.91

-0.12

-0.18%

+13.70%

66.30

45.44BIDU

Baidu

137.94

+1.85

+1.36%

+18.43%

165.96

100.95BIIB

Biogen Idec Inc

119.97

-0.07

-0.06%

+9.01%

123.23

69.12BMC

Bmc Software

38.71

+0.11

+0.28%

+18.09%

56.55

31.62BRCM

Broadcom Corp.

38.78

+0.97

+2.57%

+32.08%

41.44

27.59CA

Ca Inc.

27.48

+0.25

+0.92%

+35.91%

27.73

18.60CELG

Celgene Corp.

75.53

-0.07

-0.09%

+11.73%

77.43

51.70CERN

Cerner Corp.

76.86

-0.07

-0.09%

+25.49%

78.14

50.85CHKP

Check Point Softwar

62.00

+0.26

+0.42%

+18.01%

63.26

47.11CHRW

C.H. Robinson World

65.62

-0.05

-0.08%

-5.96%

82.61

62.30CMCSA

Comcast Corp.

29.86

+0.36

+1.22%

+25.94%

30.05

19.19COST

Costco Wholesale Co

90.02

-0.42

-0.46%

+8.04%

91.60

70.08CSCO

Cisco Systems

20.14

+0.11

+0.55%

+11.39%

20.49

13.30CTRP

Ctrip.Com Internati

24.20

-0.48

-1.94%

+3.42%

50.57

22.02CTSH

Cognizant Technolog

76.19

-0.72

-0.94%

+18.47%

83.48

53.54CTXS

Citrix Systems

78.20

0

0%

+28.79%

88.49

50.21DELL

Dell Inc.

17.37

+0.07

+0.40%

+18.73%

18.36

13.29DLTR

Dollar Tree

93.69

+0.41

+0.44%

+12.73%

94.47

53.01DTV

Directv

47.64

+0.17

+0.36%

+11.41%

53.40

39.82EBAY

Ebay Inc.

37.79

+0.10

+0.27%

+24.60%

37.99

26.86ESRX

Express Scripts

53.22

-1.12

-2.06%

+19.09%

60.89

34.47EXPD

Expeditors Internat

46.10

+0.29

+0.63%

+12.55%

55.30

38.25EXPE

Expedia

34.15

+0.54

+1.62%

+17.69%

34.75

21.28FAST

Fastenal Company

52.01

-0.21

-0.40%

+19.26%

53.60

29.14FFIV

F5 Networks

132.73

+0.82

+0.62%

+25.08%

135.84

69.01FISV

Fiserv

68.92

-0.25

-0.36%

+17.33%

69.60

48.75FLEX

Flextronics Interna

7.35

-0.04

-0.54%

+29.86%

7.66

5.05FLIR

Flir Systems

26.00

-0.24

-0.91%

+3.71%

37.29

21.86FSLR

First Solar

28.67

-0.41

-1.41%

-15.08%

163.00

25.29GILD

Gilead Sciences

47.07

+0.34

+0.73%

+15.00%

56.50

34.45GMCR

Green Mountain Coff

51.74

+0.35

+0.68%

+15.36%

115.98

34.06GOOG

Google Inc.

633.98

+8.94

+1.43%

-1.85%

670.25

473.02GRMN

Garmin Ltd

47.38

+0.49

+1.05%

+19.02%

49.93

29.23HSIC

Henry Schein

76.74

+0.47

+0.62%

+19.11%

77.05

58.50ILMN

Illumina

49.63

-0.30

-0.60%

+62.83%

79.40

25.57INFY

Infosys Limited

58.10

-0.67

-1.14%

+13.08%

74.25

46.12INTC

Intel Corp.

27.74

+0.01

+0.04%

+14.39%

27.96

19.16INTU

Intuit Inc.

60.33

+0.19

+0.32%

+14.72%

62.33

39.87ISRG

Intuitive Surgical

529.54

-0.20

-0.04%

+14.37%

533.00

315.86KLAC

Kla-Tencor Corp.

52.36

+0.37

+0.71%

+8.52%

53.05

33.20LIFE

Life Technologies C

46.77

+0.02

+0.04%

+20.20%

56.71

35.30LINTA

Liberty Media Corp.

19.50

-0.09

-0.46%

+20.22%

19.61

12.44LLTC

Linear Technology C

34.07

+0.28

+0.83%

+13.45%

35.30

25.41LRCX

Lam Research Corp.

43.58

+0.30

+0.69%

+17.72%

57.41

34.81MAT

Mattel

33.53

+0.47

+1.42%

+20.79%

33.70

22.70MCHP

Microchip Technolog

36.74

+0.26

+0.71%

+0.30%

41.50

29.30MRVL

Marvell Technology

15.44

+0.06

+0.39%

+11.48%

16.86

11.23MSFT

Microsoft Corp.

32.20

-0.40

-1.23%

+24.04%

32.95

23.65MU

Micron Technology

8.63

-0.19

-2.15%

+37.20%

11.89

3.97MXIM

Maxim Integrated Pr

28.87

+0.25

+0.87%

+10.87%

28.93

20.62MYL

Mylan Inc.

22.87

-0.02

-0.09%

+6.57%

25.46

15.49NFLX

Netflix

114.33

+4.37

+3.97%

+65.00%

304.79

62.37NIHD

Nii Holdings

17.23

-0.24

-1.37%

-19.11%

44.21

15.88NTAP

Netapp

44.06

+0.67

+1.54%

+21.48%

56.49

33.00NVDA

Nvidia Corp.

14.64

+0.04

+0.27%

+5.63%

20.52

11.47NWSA

News Corp.

20.12

+0.11

+0.55%

+12.78%

20.38

13.38ORCL

Oracle Corp.

29.76

+0.02

+0.07%

+16.02%

36.50

24.72ORLY

O'Reilly Automotive

89.51

+0.47

+0.53%

+11.96%

90.94

54.98PAYX

Paychex

31.87

+0.04

+0.13%

+5.85%

33.71

25.12PCAR

Paccar Inc.

47.34

-0.03

-0.06%

+26.34%

54.58

31.57PCLN

Priceline.Com Inc.

696.93

+21.43

+3.17%

+49.01%

699.89

411.26QCOM

Qualcomm Inc.

66.75

+1.34

+2.05%

+22.03%

67.00

45.98QGEN

Qiagen N.V.

15.14

+0.13

+0.87%

+9.63%

22.20

12.47RIMM

Research In Motion

14.47

+0.09

+0.63%

-0.21%

64.63

12.45ROST

Ross Stores

55.71

-0.08

-0.14%

+17.21%

57.20

33.50SBUX

Starbucks Corp.

53.55

+0.34

+0.64%

+16.39%

53.57

33.72SHLD

Sears Holdings Corp

79.86

-2.69

-3.26%

+151.29%

87.66

28.89SIAL

Sigma-Aldrich Corp.

73.53

+0.12

+0.16%

+17.72%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.27

+0.01

+0.44%

+24.73%

2.44

1.27SNDK

Sandisk Corp.

50.23

-0.02

-0.04%

+2.07%

53.46

32.24SPLS

Staples

16.46

+0.04

+0.24%

+18.50%

21.50

11.94SRCL

Stericycle

86.81

-0.07

-0.08%

+11.41%

95.71

73.05STX

Seagate Technology.

26.44

-0.27

-1.01%

+61.22%

28.63

9.05SYMC

Symantec Corp.

18.32

+0.15

+0.83%

+17.06%

20.50

14.94TEVA

Teva Pharmaceutical

43.29

+0.21

+0.49%

+7.26%

51.30

35.00URBN

Urban Outfitters

27.81

-0.17

-0.61%

+0.91%

33.90

21.47VMED

Virgin Media Inc.

24.40

+0.22

+0.91%

+14.13%

33.32

20.51VOD

Vodafone Group Plc

26.65

+0.24

+0.91%

-4.92%

29.46

24.31VRSN

Verisign

38.56

+0.09

+0.23%

+7.95%

39.01

27.00VRTX

Vertex Pharmaceutic

41.64

-1.30

-3.03%

+25.38%

58.87

26.50WCRX

Warner Chilcott Plc

16.88

-0.06

-0.35%

+11.57%

25.92

12.90WFM

Whole Foods Market

85.23

+0.08

+0.09%

+22.49%

86.35

53.32WYNN

Wynn Resorts Limite

129.29

+2.33

+1.84%

+17.02%

172.58

101.02XLNX

Xilinx

37.12

-0.15

-0.40%

+15.78%

37.74

26.55XRAY

Dentsply Internatio

39.49

-0.24

-0.60%

+12.86%

40.37

28.35YHOO

Yahoo! Inc.

15.15

-0.03

-0.20%

-6.08%

18.84

11.09

社群留言