回到頂端
|||

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.04.06 00:00
2012年 4月 5日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3080.50

12.41

0.40%

3061.75

3083.38

3061.14NASDAQ 100 指數

2762.50

17.50

0.64%

2740.70

2764.21

2739.10------------------------------------------------------------------------------------------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.

633.68

+9.37

+1.50%

+56.46%

634.66

310.50ADBE

Adobe Systems Incor

33.59

+0.13

+0.39%

+18.82%

35.99

22.67ADP

Automatic Data Proc

55.60

+0.11

+0.20%

+2.94%

57.10

44.72ADSK

Autodesk

41.44

-0.31

-0.74%

+36.63%

46.15

22.99AKAM

Akamai Technologies

36.33

-0.15

-0.41%

+12.55%

41.25

18.25ALTR

Altera Corp.

38.17

+0.38

+1.01%

+2.88%

49.59

30.39ALXN

Alexion Pharmaceuti

93.67

+0.84

+0.90%

+31.01%

95.01

43.78AMAT

Applied Materials

12.03

-0.03

-0.25%

+12.32%

15.97

9.70AMGN

Amgen Inc.

68.02

+0.17

+0.25%

+5.93%

70.00

47.66AMZN

Amazon.Com

194.39

+0.40

+0.21%

+12.30%

246.71

166.97APOL

Apollo Group

36.27

-0.31

-0.85%

-32.67%

58.29

36.09ATVI

Activision Blizzard

12.69

-0.12

-0.94%

+3.00%

14.40

10.40AVGO

Avago Technologies

37.61

+0.20

+0.53%

+30.32%

39.45

26.42BBBY

Bed Bath & Beyond I

71.85

+5.62

+8.49%

+23.94%

72.75

47.89BIDU

Baidu

148.25

+3.56

+2.46%

+27.29%

165.96

100.95BIIB

Biogen Idec Inc

128.62

+0.80

+0.63%

+16.87%

130.00

72.70BMC

Bmc Software

39.96

+0.05

+0.13%

+21.90%

56.55

31.62BRCM

Broadcom Corp.

37.40

-0.14

-0.37%

+27.38%

41.00

27.59CA

Ca Inc.

27.26

+0.10

+0.37%

+34.82%

28.00

18.60CELG

Celgene Corp.

79.65

+0.43

+0.54%

+17.83%

80.42

51.70CERN

Cerner Corp.

75.87

+0.45

+0.60%

+23.87%

78.53

53.93CHKP

Check Point Softwar

63.08

+0.01

+0.02%

+20.06%

64.77

47.79CHRW

C.H. Robinson World

65.12

-0.40

-0.61%

-6.68%

82.61

62.30CMCSA

Comcast Corp.

29.56

+0.24

+0.82%

+24.67%

30.41

19.19COST

Costco Wholesale Co

88.65

-0.39

-0.44%

+6.40%

92.10

70.22CSCO

Cisco Systems

20.22

-0.14

-0.69%

+11.84%

21.30

13.30CTRP

Ctrip.Com Internati

21.32

+0.32

+1.52%

-8.89%

50.57

20.65CTSH

Cognizant Technolog

77.29

+1.01

+1.32%

+20.18%

83.48

53.54CTXS

Citrix Systems

78.28

+0.26

+0.33%

+28.92%

88.49

50.21DELL

Dell Inc.

16.49

+0.03

+0.18%

+12.71%

18.36

13.29DLTR

Dollar Tree

96.15

+1.59

+1.68%

+15.69%

96.64

55.21DTV

Directv

49.83

+0.93

+1.90%

+16.53%

53.40

39.82EA

Electronic Arts Inc

16.27

+0.01

+0.06%

-21.02%

26.13

16.05EBAY

Ebay Inc.

35.62

-0.11

-0.31%

+17.44%

38.18

26.86ESRX

Express Scripts

56.94

+0.06

+0.11%

+27.41%

60.89

34.47EXPD

Expeditors Internat

46.73

+0.30

+0.65%

+14.09%

55.30

38.25EXPE

Expedia

32.90

+0.58

+1.79%

+13.37%

35.57

22.11FAST

Fastenal Company

52.97

+0.03

+0.06%

+21.46%

55.05

29.14FFIV

F5 Networks

135.93

-0.18

-0.13%

+28.09%

139.46

69.01FISV

Fiserv

69.34

+0.13

+0.19%

+18.05%

70.67

48.75FLEX

Flextronics Interna

7.07

-0.02

-0.28%

+24.91%

7.53

5.05FOSL

Fossil

138.07

+4.34

+3.25%

+73.98%

139.20

69.57FSLR

First Solar

20.98

-0.75

-3.45%

-37.86%

156.78

20.50GILD

Gilead Sciences

47.76

+0.57

+1.21%

+16.69%

56.50

34.45GMCR

Green Mountain Coff

44.09

+0.21

+0.48%

-1.69%

115.98

34.06GOLD

Randgold Resources

81.44

+0.13

+0.16%

-20.24%

120.73

73.10GOOG

Google Inc.

632.32

-2.83

-0.45%

-2.10%

670.25

473.02GRMN

Garmin Ltd

46.22

-0.22

-0.47%

+16.10%

49.93

29.23HSIC

Henry Schein

76.09

+0.04

+0.05%

+18.10%

77.05

58.50INFY

Infosys Limited

57.39

+0.42

+0.74%

+11.70%

74.25

46.12INTC

Intel Corp.

28.07

+0.14

+0.50%

+15.75%

28.45

19.16INTU

Intuit Inc.

59.77

+0.39

+0.66%

+13.65%

62.33

39.87ISRG

Intuitive Surgical

545.24

+1.27

+0.23%

+17.76%

550.47

320.00KLAC

Kla-Tencor Corp.

53.66

+0.52

+0.98%

+11.21%

55.15

33.20LIFE

Life Technologies C

47.64

+0.13

+0.27%

+22.44%

56.71

35.30LINTA

Liberty Media Corp.

19.10

+0.11

+0.58%

+17.76%

19.80

12.44LLTC

Linear Technology C

32.33

+0.04

+0.12%

+7.66%

35.30

25.41LRCX

Lam Research Corp.

42.48

+0.05

+0.12%

+14.75%

56.40

34.81MAT

Mattel

33.92

+0.04

+0.12%

+22.19%

34.62

22.70MCHP

Microchip Technolog

36.14

-0.01

-0.03%

-1.34%

41.50

29.30MNST

Monster Beverage Co

63.38

+0.92

+1.47%

+37.57%

64.22

30.39MRVL

Marvell Technology

15.14

-0.15

-0.98%

+9.31%

16.86

11.23MSFT

Microsoft Corp.

31.52

+0.31

+0.99%

+21.42%

32.95

23.65MU

Micron Technology

7.59

-0.07

-0.91%

+20.67%

11.83

3.97MXIM

Maxim Integrated Pr

27.96

+0.15

+0.54%

+7.37%

29.25

20.62MYL

Mylan Inc.

22.59

-0.57

-2.46%

+5.27%

25.46

15.49NFLX

Netflix

110.50

+0.24

+0.22%

+59.47%

304.79

62.37NTAP

Netapp

43.72

-0.99

-2.21%

+20.54%

56.49

33.00NUAN

Nuance Communicatio

25.52

+0.09

+0.35%

+1.43%

31.15

15.56NVDA

Nvidia Corp.

14.63

-0.02

-0.14%

+5.56%

20.52

11.47NWSA

News Corp.

19.49

+0.07

+0.36%

+9.25%

20.40

13.38ORCL

Oracle Corp.

29.56

+0.40

+1.37%

+15.24%

36.50

24.72ORLY

O'Reilly Automotive

92.65

-0.21

-0.23%

+15.88%

94.27

54.98PAYX

Paychex

31.55

+0.03

+0.10%

+4.78%

33.71

25.12PCAR

Paccar Inc.

45.96

+0.05

+0.11%

+22.66%

54.58

31.57PCLN

Priceline.Com Inc.

756.80

+10.90

+1.46%

+61.81%

759.89

411.26PRGO

Perrigo Company

105.66

+1.23

+1.18%

+8.59%

108.50

75.89QCOM

Qualcomm Inc.

67.19

-0.20

-0.30%

+22.83%

68.87

45.98RIMM

Research In Motion

12.67

-0.09

-0.71%

-12.62%

57.32

12.45ROST

Ross Stores

59.81

+1.44

+2.47%

+25.84%

60.02

33.50SBUX

Starbucks Corp.

58.18

+1.22

+2.14%

+26.45%

58.47

33.72SHLD

Sears Holdings Corp

62.19

-0.83

-1.32%

+95.69%

87.66

28.89SIAL

Sigma-Aldrich Corp.

72.48

-0.59

-0.81%

+16.04%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.35

+0.06

+2.62%

+29.12%

2.44

1.27SNDK

Sandisk Corp.

44.09

-0.42

-0.94%

-10.40%

53.46

32.24SPLS

Staples

16.06

-0.01

-0.06%

+15.62%

21.50

11.94SRCL

Stericycle

85.57

+0.92

+1.09%

+9.82%

95.71

73.05STX

Seagate Technology.

25.72

-1.72

-6.27%

+56.83%

28.63

9.05SYMC

Symantec Corp.

18.31

+0.11

+0.60%

+17.00%

20.50

14.94TEVA

Teva Pharmaceutical

45.06

+0.17

+0.38%

+11.65%

51.25

35.00VMED

Virgin Media Inc.

25.33

-0.07

-0.28%

+18.48%

33.32

20.51VOD

Vodafone Group Plc

27.36

-0.19

-0.69%

-2.39%

29.46

24.31VRSN

Verisign

38.94

+0.40

+1.04%

+9.01%

39.17

27.00VRTX

Vertex Pharmaceutic

40.05

-0.52

-1.28%

+20.60%

58.87

26.50WCRX

Warner Chilcott Plc

16.19

-0.05

-0.31%

+7.01%

25.92

12.90WFM

Whole Foods Market

83.67

+2.09

+2.56%

+20.25%

86.35

53.32WYNN

Wynn Resorts Limite

125.94

+2.18

+1.76%

+13.98%

172.58

101.02XLNX

Xilinx

35.52

+0.13

+0.37%

+10.79%

37.74

26.55XRAY

Dentsply Internatio

39.72

+0.14

+0.35%

+13.52%

40.54

28.35YHOO

Yahoo! Inc.

15.06

-0.21

-1.38%

-6.63%

18.84

11.09

社群留言