回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.05.09 00:00
2012年 5月 8日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2946.27

-11.49

-0.39%

2939.36

2952.65

2900.06NASDAQ 100 指數

2629.87

-9.41

-0.36%

2624.35

2638.30

2587.53------------------------------------------------------------------------------------------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

12.40

+0.11

+0.90%

+0.65%

14.40

10.40ADBE

Adobe Systems Incorp

32.67

+0.15

+0.46%

+15.56%

35.99

22.67AKAM

Akamai Technologies

32.28

0

0%

0%

39.14

18.25ALXN

Alexion Pharmaceutic

85.75

-0.64

-0.74%

+19.93%

95.01

43.78ALTR

Altera Corp.

33.54

+0.23

+0.69%

-9.60%

49.00

30.39AMZN

Amazon.Com

223.90

-1.26

-0.56%

+29.35%

246.71

166.97AMGN

Amgen Inc.

70.70

+1.09

+1.57%

+10.11%

72.00

47.66APOL

Apollo Group

33.62

-0.13

-0.39%

-37.59%

58.29

33.19AAPL

Apple Inc.

568.18

-1.30

-0.23%

+40.29%

644.00

310.50AMAT

Applied Materials

11.16

-0.03

-0.27%

+4.20%

15.44

9.70ADSK

Autodesk

36.61

-0.59

-1.59%

+20.71%

46.15

22.99ADP

Automatic Data Proce

53.69

+0.13

+0.24%

-0.59%

57.10

44.72AVGO

Avago Technologies

31.55

+0.25

+0.80%

+9.32%

39.45

26.42BIDU

Baidu

127.31

-0.66

-0.52%

+9.31%

165.96

100.95BBBY

Bed Bath & Beyond In

68.23

+0.11

+0.16%

+17.70%

72.75

48.75BIIB

Biogen Idec Inc

132.93

+0.42

+0.32%

+20.79%

135.84

83.83BMC

Bmc Software

39.86

-0.20

-0.50%

+21.60%

56.55

31.62BRCM

Broadcom Corp.

33.95

-0.40

-1.16%

+15.63%

39.66

27.59CHRW

C.H. Robinson Worldw

61.32

+0.46

+0.76%

-12.12%

82.61

58.73CA

Ca Inc.

26.39

+0.25

+0.96%

+30.51%

28.00

18.60CELG

Celgene Corp.

70.77

+0.63

+0.90%

+4.69%

80.42

51.70CERN

Cerner Corp.

81.41

+0.01

+0.01%

+32.91%

84.10

53.93CHKP

Check Point Software

55.40

-0.06

-0.11%

+5.44%

65.00

47.79CSCO

Cisco Systems

18.71

-0.37

-1.94%

+3.48%

21.30

13.30CTXS

Citrix Systems

81.57

-1.37

-1.65%

+34.34%

88.49

50.21CTSH

Cognizant Technology

60.30

+4.00

+7.10%

-6.24%

78.75

53.54CMCSA

Comcast Corp.

29.40

-0.23

-0.78%

+24.00%

30.88

19.19COST

Costco Wholesale Cor

82.64

-0.51

-0.61%

-0.82%

92.10

70.22CTRP

Ctrip.Com Internatio

19.87

-0.13

-0.65%

-15.09%

49.49

19.43DELL

Dell Inc.

15.71

-0.11

-0.70%

+7.38%

18.36

13.29XRAY

Dentsply Internation

39.51

+0.40

+1.02%

+12.92%

41.38

28.35DTV

Directv

48.03

+0.13

+0.27%

+12.32%

53.40

39.82DLTR

Dollar Tree

101.60

-1.25

-1.22%

+22.25%

104.08

58.06EBAY

Ebay Inc.

40.19

+0.12

+0.30%

+32.51%

41.96

26.86EA

Electronic Arts Inc.

14.48

-0.65

-4.30%

-29.71%

26.13

13.83EXPE

Expedia

41.10

+0.20

+0.49%

+41.63%

43.92

23.85EXPD

Expeditors Internati

39.31

-0.61

-1.53%

-4.03%

55.15

38.25ESRX

Express Scripts

55.25

+0.70

+1.28%

+23.63%

60.89

34.47FFIV

F5 Networks

128.87

-2.74

-2.08%

+21.44%

139.46

69.01FAST

Fastenal Company

43.84

+0.01

+0.02%

+0.53%

55.05

29.14FISV

Fiserv

66.54

-0.52

-0.78%

+13.28%

71.74

48.75FLEX

Flextronics Internat

6.67

+0.01

+0.15%

+17.84%

7.49

5.05FOSL

Fossil

78.52

-47.25

-37.57%

-1.06%

139.20

69.57GRMN

Garmin Ltd

45.92

-1.10

-2.34%

+15.35%

50.67

29.23GILD

Gilead Sciences

49.46

-0.44

-0.88%

+20.84%

56.50

34.45GOOG

Google Inc.

612.79

+5.24

+0.86%

-5.13%

670.25

473.02GMCR

Green Mountain Coffe

26.38

+2.08

+8.56%

-41.18%

115.98

24.03HSIC

Henry Schein

77.53

+2.80

+3.75%

+20.33%

78.16

58.50INFY

Infosys Limited

45.02

+0.17

+0.38%

-12.38%

68.52

44.11INTC

Intel Corp.

27.37

-0.39

-1.40%

+12.87%

29.27

19.16INTU

Intuit Inc.

56.28

-0.30

-0.53%

+7.02%

62.33

39.87ISRG

Intuitive Surgical

557.00

-7.00

-1.24%

+20.30%

594.89

320.00KLAC

Kla-Tencor Corp.

49.90

+0.17

+0.34%

+3.42%

55.43

33.20LRCX

Lam Research Corp.

40.08

-0.05

-0.12%

+8.27%

49.88

34.81LINTA

Liberty Media Corp.

18.33

-0.08

-0.43%

+13.01%

19.80

12.44LIFE

Life Technologies Co

44.20

-0.26

-0.58%

+13.60%

56.71

35.30LLTC

Linear Technology Co

31.10

0

0%

+3.56%

35.30

25.41MRVL

Marvell Technology G

13.90

-0.07

-0.50%

+0.36%

16.86

11.23MAT

Mattel

32.52

-0.41

-1.25%

+17.15%

34.62

22.70MXIM

Maxim Integrated Pro

27.32

-0.12

-0.44%

+4.92%

30.00

20.62MCHP

Microchip Technology

32.70

-0.76

-2.27%

-10.73%

41.50

29.30MU

Micron Technology

6.24

-0.26

-4.00%

-0.79%

11.13

3.97MSFT

Microsoft Corp.

30.50

-0.15

-0.49%

+17.49%

32.95

23.65MNST

Monster Beverage Cor

65.49

-2.07

-3.06%

+42.15%

83.96

32.05MYL

Mylan Inc.

21.00

-0.05

-0.24%

-2.14%

25.00

15.49NTAP

Netapp

37.81

-0.18

-0.47%

+4.25%

56.49

33.00NFLX

Netflix

72.79

-0.66

-0.90%

+5.05%

304.79

62.37NWSA

News Corp.

19.33

-0.07

-0.36%

+8.35%

20.40

13.38NUAN

Nuance Communication

23.32

-0.37

-1.56%

-7.31%

31.15

15.56NVDA

Nvidia Corp.

12.46

-0.01

-0.08%

-10.10%

20.52

11.47ORLY

O'Reilly Automotive

102.29

-1.83

-1.76%

+27.94%

107.13

56.25ORCL

Oracle Corp.

27.93

+0.01

+0.04%

+8.89%

35.92

24.72PCAR

Paccar Inc.

41.11

+0.06

+0.15%

+9.71%

54.00

31.57PAYX

Paychex

30.09

+0.28

+0.94%

-0.07%

32.87

25.12PRGO

Perrigo Company

100.00

-3.78

-3.64%

+2.77%

108.60

75.89PCLN

Priceline.Com Inc.

716.20

-21.45

-2.91%

+53.13%

774.96

411.26QCOM

Qualcomm Inc.

62.67

+0.75

+1.21%

+14.57%

68.87

45.98GOLD

Randgold Resources L

77.61

-3.31

-4.09%

-23.99%

120.73

73.10RIMM

Research In Motion L

12.01

+0.19

+1.61%

-17.17%

47.77

11.67ROST

Ross Stores

60.98

-1.26

-2.02%

+28.30%

64.79

33.50SNDK

Sandisk Corp.

35.47

-0.42

-1.17%

-27.92%

53.46

32.24STX

Seagate Technology.

30.41

-0.60

-1.93%

+85.43%

32.55

9.05SHLD

Sears Holdings Corp.

54.88

-0.24

-0.44%

+72.69%

85.90

28.89SIAL

Sigma-Aldrich Corp.

69.81

+1.25

+1.82%

+11.77%

76.16

56.18SIRI

Sirius Xm Radio Inc.

2.14

-0.02

-0.93%

+17.58%

2.44

1.27SPLS

Staples

15.00

+0.16

+1.08%

+7.99%

21.38

11.94SBUX

Starbucks Corp.

54.19

-1.29

-2.33%

+17.78%

62.00

33.72SRCL

Stericycle

84.87

-0.35

-0.41%

+8.92%

93.95

73.05SYMC

Symantec Corp.

15.81

-0.13

-0.82%

+1.02%

20.50

14.94TEVA

Teva Pharmaceutical

44.47

+0.08

+0.18%

+10.18%

51.15

35.00TXN

Texas Instruments In

30.63

+0.02

+0.07%

+5.22%

35.63

24.34VRSN

Verisign

40.69

-0.15

-0.37%

+13.91%

43.05

27.00VRTX

Vertex Pharmaceutica

64.16

+6.04

+10.39%

+93.19%

64.50

26.50VMED

Virgin Media Inc.

22.53

+0.06

+0.24%

+5.40%

33.32

20.51VOD

Vodafone Group Plc

27.96

-0.03

-0.11%

-0.25%

29.28

24.31WCRX

Warner Chilcott Plc

21.71

0

0%

+43.49%

25.92

12.90WFM

Whole Foods Market

88.33

-1.48

-1.65%

+26.95%

91.50

53.32WYNN

Wynn Resorts Limited

119.23

-5.96

-4.76%

+7.91%

172.58

101.02XLNX

Xilinx

33.81

-0.11

-0.32%

+5.46%

37.74

26.55YHOO

Yahoo! Inc.

15.36

+0.01

+0.07%

-4.77%

18.84

11.09

社群留言