回到頂端
|||

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.04 00:00
2012年 5月 3日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3024.30

-35.55

-1.16%

3061.13

3061.38

3016.20NASDAQ 100 指數

2704.59

-30.18

-1.10%

2737.04

2737.14

2697.78------------------------------------------------------------------------------------------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ATVI

Activision Blizzard

12.66

-0.18

-1.40%

+2.76%

14.40

10.40ADBE

Adobe Systems Incor

33.32

-0.44

-1.30%

+17.86%

35.99

22.67AKAM

Akamai Technologies

33.28

-0.81

-2.38%

+3.10%

39.14

18.25ALXN

Alexion Pharmaceuti

90.99

-1.27

-1.38%

+27.26%

95.01

43.78ALTR

Altera Corp.

34.52

-0.95

-2.68%

-6.95%

49.00

30.39AMZN

Amazon.Com

229.45

-0.80

-0.35%

+32.55%

246.71

166.97AMGN

Amgen Inc.

70.91

-0.26

-0.37%

+10.43%

72.00

47.66APOL

Apollo Group

34.41

-0.41

-1.18%

-36.12%

58.29

33.71AAPL

Apple Inc.

581.82

-4.16

-0.71%

+43.66%

644.00

310.50AMAT

Applied Materials

11.53

-0.28

-2.37%

+7.66%

15.90

9.70ADSK

Autodesk

38.92

-1.24

-3.09%

+28.32%

46.15

22.99ADP

Automatic Data Proc

54.47

-0.23

-0.42%

+0.85%

57.10

44.72AVGO

Avago Technologies

33.36

-1.42

-4.08%

+15.59%

39.45

26.42BIDU

Baidu

133.11

-0.99

-0.74%

+14.29%

165.96

100.95BBBY

Bed Bath & Beyond I

69.90

-1.71

-2.39%

+20.58%

72.75

48.75BIIB

Biogen Idec Inc

134.26

-0.90

-0.67%

+22.00%

135.84

83.83BMC

Bmc Software

41.44

-0.21

-0.50%

+26.42%

56.55

31.62BRCM

Broadcom Corp.

35.99

-0.90

-2.44%

+22.58%

39.66

27.59CHRW

C.H. Robinson World

61.42

-0.88

-1.41%

-11.98%

82.61

58.73CA

Ca Inc.

26.77

-0.02

-0.07%

+32.39%

28.00

18.60CELG

Celgene Corp.

71.40

-0.57

-0.79%

+5.62%

80.42

51.70CERN

Cerner Corp.

82.07

-0.93

-1.12%

+33.99%

84.10

53.93CHKP

Check Point Softwar

56.83

-1.70

-2.90%

+8.17%

65.00

47.79CSCO

Cisco Systems

19.72

-0.12

-0.60%

+9.07%

21.30

13.30CTXS

Citrix Systems

85.43

-1.81

-2.07%

+40.69%

88.49

50.21CTSH

Cognizant Technolog

71.09

-1.75

-2.40%

+10.54%

78.75

53.54CMCSA

Comcast Corp.

30.36

-0.06

-0.20%

+28.05%

30.88

19.19COST

Costco Wholesale Co

84.24

-2.40

-2.77%

+1.10%

92.10

70.22CTRP

Ctrip.Com Internati

20.07

-0.44

-2.15%

-14.23%

49.49

19.84DELL

Dell Inc.

16.23

+0.06

+0.37%

+10.94%

18.36

13.29XRAY

Dentsply Internatio

40.10

-0.17

-0.42%

+14.60%

41.38

28.35DTV

Directv

49.30

-0.53

-1.06%

+15.29%

53.40

39.82DLTR

Dollar Tree

103.38

-0.50

-0.48%

+24.39%

104.08

57.76EBAY

Ebay Inc.

40.38

-0.78

-1.90%

+33.14%

41.96

26.86EA

Electronic Arts Inc

15.67

-0.20

-1.26%

-23.93%

26.13

14.48EXPE

Expedia

41.43

-1.02

-2.40%

+42.76%

43.92

23.85EXPD

Expeditors Internat

40.01

-0.73

-1.79%

-2.32%

55.15

38.25ESRX

Express Scripts

56.31

-0.38

-0.67%

+26.00%

60.89

34.47FFIV

F5 Networks

136.23

-0.03

-0.02%

+28.37%

139.46

69.01FAST

Fastenal Company

45.79

-1.69

-3.56%

+5.00%

55.05

29.14FISV

Fiserv

69.07

-0.76

-1.09%

+17.59%

71.74

48.75FLEX

Flextronics Interna

6.88

-0.23

-3.23%

+21.55%

7.49

5.05FOSL

Fossil

135.00

-1.97

-1.44%

+70.11%

139.20

69.57GRMN

Garmin Ltd

48.13

-1.20

-2.43%

+20.90%

50.67

29.23GILD

Gilead Sciences

51.39

-0.49

-0.94%

+25.56%

56.50

34.45GOOG

Google Inc.

611.02

+3.76

+0.62%

-5.40%

670.25

473.02GMCR

Green Mountain Coff

25.87

-23.65

-47.76%

-42.32%

115.98

24.40HSIC

Henry Schein

76.34

-0.37

-0.48%

+18.49%

77.72

58.50INFY

Infosys Limited

46.72

-0.89

-1.87%

-9.07%

68.52

44.45INTC

Intel Corp.

28.56

-0.62

-2.12%

+17.77%

29.27

19.16INTU

Intuit Inc.

58.39

-0.25

-0.43%

+11.03%

62.33

39.87ISRG

Intuitive Surgical

578.37

-7.79

-1.33%

+24.92%

594.89

320.00KLAC

Kla-Tencor Corp.

50.82

-1.04

-2.01%

+5.33%

55.43

33.20LRCX

Lam Research Corp.

41.18

-0.81

-1.93%

+11.24%

49.88

34.81LINTA

Liberty Media Corp.

18.72

-0.40

-2.09%

+15.41%

19.80

12.44LIFE

Life Technologies C

45.88

-0.87

-1.86%

+17.91%

56.71

35.30LLTC

Linear Technology C

31.75

-0.78

-2.40%

+5.73%

35.30

25.41MRVL

Marvell Technology

14.28

-0.54

-3.64%

+3.10%

16.86

11.23MAT

Mattel

33.59

-0.28

-0.83%

+21.00%

34.62

22.70MXIM

Maxim Integrated Pr

28.22

-0.91

-3.12%

+8.37%

30.00

20.62MCHP

Microchip Technolog

34.69

-0.23

-0.66%

-5.30%

41.50

29.30MU

Micron Technology

6.47

-0.35

-5.13%

+2.86%

11.23

3.97MSFT

Microsoft Corp.

31.76

-0.04

-0.13%

+22.34%

32.95

23.65MNST

Monster Beverage Co

67.07

-1.60

-2.33%

+45.58%

83.96

30.75MYL

Mylan Inc.

21.23

-0.19

-0.89%

-1.07%

25.00

15.49NTAP

Netapp

38.48

-0.81

-2.06%

+6.09%

56.49

33.00NFLX

Netflix

75.97

-6.26

-7.61%

+9.64%

304.79

62.37NWSA

News Corp.

19.71

-0.18

-0.90%

+10.48%

20.40

13.38NUAN

Nuance Communicatio

24.11

-0.55

-2.23%

-4.17%

31.15

15.56NVDA

Nvidia Corp.

12.63

-0.22

-1.71%

-8.87%

20.52

11.47ORLY

O'Reilly Automotive

105.89

-0.82

-0.77%

+32.45%

107.13

56.25ORCL

Oracle Corp.

29.38

-0.33

-1.11%

+14.54%

36.50

24.72PCAR

Paccar Inc.

41.99

-1.07

-2.48%

+12.06%

54.00

31.57PAYX

Paychex

30.63

-0.11

-0.36%

+1.73%

33.00

25.12PRGO

Perrigo Company

104.18

-0.17

-0.16%

+7.07%

108.60

75.89PCLN

Priceline.Com Inc.

749.73

-11.33

-1.49%

+60.30%

774.96

411.26QCOM

Qualcomm Inc.

63.55

-0.69

-1.07%

+16.18%

68.87

45.98GOLD

Randgold Resources

81.89

-4.43

-5.13%

-19.79%

120.73

73.10RIMM

Research In Motion

12.04

-0.76

-5.94%

-16.97%

48.71

11.92ROST

Ross Stores

63.71

-0.14

-0.22%

+34.04%

64.79

33.50SNDK

Sandisk Corp.

36.63

-0.81

-2.16%

-25.56%

53.46

32.24STX

Seagate Technology.

31.24

-0.97

-3.01%

+90.49%

32.55

9.05SHLD

Sears Holdings Corp

57.94

-4.13

-6.65%

+82.32%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.39

-0.71

-1.00%

+12.70%

76.16

56.18SIRI

Sirius Xm Radio Inc

2.21

-0.04

-1.78%

+21.43%

2.44

1.27SPLS

Staples

15.12

-0.14

-0.92%

+8.86%

21.45

11.94SBUX

Starbucks Corp.

56.65

-1.27

-2.19%

+23.13%

62.00

33.72SRCL

Stericycle

86.53

-0.85

-0.97%

+11.05%

93.95

73.05SYMC

Symantec Corp.

16.23

-0.20

-1.22%

+3.71%

20.50

14.94TEVA

Teva Pharmaceutical

45.39

-0.35

-0.77%

+12.46%

51.15

35.00TXN

Texas Instruments I

31.39

-0.70

-2.18%

+7.83%

35.63

24.34VRSN

Verisign

41.33

-0.06

-0.14%

+15.71%

43.05

27.00VRTX

Vertex Pharmaceutic

38.11

-0.25

-0.65%

+14.75%

58.87

26.50VMED

Virgin Media Inc.

23.28

-0.58

-2.43%

+8.89%

33.32

20.51VOD

Vodafone Group Plc

28.04

-0.02

-0.07%

+0.04%

29.28

24.31WCRX

Warner Chilcott Plc

21.63

-0.34

-1.55%

+42.96%

25.92

12.90WFM

Whole Foods Market

90.69

+6.38

+7.57%

+30.34%

91.06

53.32WYNN

Wynn Resorts Limite

130.55

-3.10

-2.32%

+18.16%

172.58

101.02XLNX

Xilinx

34.74

-0.59

-1.67%

+8.36%

37.74

26.55YHOO

Yahoo! Inc.

15.40

-0.27

-1.72%

-4.53%

18.84

11.09

社群留言