回到頂端
|||
熱門: 七夕 北海道 茶葉蛋

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.06.06 00:00
2012年 6月 5日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2778.11

18.10

0.66%

2749.35

2781.97

2749.34NASDAQ 100 指數

2487.50

9.37

0.38%

2467.81

2492.53

2467.66------------------------------------------------------------------------------------------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.

562.83

-1.46

-0.26%

+38.97%

644.00

310.50ADBE

Adobe Systems Incor

30.70

+0.39

+1.29%

+8.60%

34.78

22.67ADP

Automatic Data Proc

51.81

+0.26

+0.50%

-4.07%

57.10

44.72ADSK

Autodesk

31.27

+0.44

+1.43%

+3.10%

42.69

22.99AKAM

Akamai Technologies

27.44

-0.92

-3.24%

-14.99%

39.14

18.25ALTR

Altera Corp.

32.98

+0.59

+1.82%

-11.11%

48.35

30.39ALXN

Alexion Pharmaceuti

89.80

+1.41

+1.60%

+25.59%

95.01

43.78AMAT

Applied Materials

10.28

+0.18

+1.78%

-4.01%

13.94

9.70AMGN

Amgen Inc.

68.44

-0.26

-0.38%

+6.59%

72.00

47.66AMZN

Amazon.Com

213.21

-1.36

-0.63%

+23.17%

246.71

166.97APOL

Apollo Group

32.69

+0.27

+0.83%

-39.32%

58.29

30.93ATVI

Activision Blizzard

11.60

-0.05

-0.43%

-5.84%

14.40

10.40AVGO

Avago Technologies

31.41

+0.88

+2.88%

+8.84%

39.45

26.42BBBY

Bed Bath & Beyond I

70.90

-0.12

-0.17%

+22.30%

74.67

48.75BIDU

Baidu

117.28

+1.60

+1.38%

+0.70%

165.96

100.95BIIB

Biogen Idec Inc

132.43

+1.64

+1.25%

+20.34%

138.49

83.83BMC

Bmc Software

42.23

+0.52

+1.25%

+28.83%

56.55

31.62BRCM

Broadcom Corp.

32.70

+0.68

+2.12%

+11.38%

39.66

27.59CA

CA Inc.

24.91

+0.39

+1.59%

+23.19%

28.00

18.60CELG

Celgene Corp.

64.45

-0.44

-0.68%

-4.66%

80.42

51.70CERN

Cerner Corp.

76.73

+0.26

+0.34%

+25.27%

84.10

53.93CHKP

Check Point Softwar

51.92

+0.75

+1.47%

-1.18%

65.00

47.79CHRW

C.H. Robinson World

56.62

-0.07

-0.12%

-18.86%

82.61

55.88CMCSA

Comcast Corp.

29.03

+0.08

+0.28%

+22.44%

30.88

19.19COST

Costco Wholesale Co

86.77

+0.21

+0.24%

+4.14%

92.10

70.22CSCO

Cisco Systems

16.12

+0.01

+0.06%

-10.84%

21.30

13.30CTRP

Ctrip.Com Internati

18.05

+0.42

+2.38%

-22.86%

47.54

17.50CTSH

Cognizant Technolog

58.36

+0.43

+0.74%

-9.25%

78.00

53.54CTXS

Citrix Systems

73.68

+1.40

+1.94%

+21.34%

87.99

50.21DELL

Dell Inc.

12.16

+0.16

+1.33%

-16.88%

18.36

11.80DLTR

Dollar Tree

101.14

-0.85

-0.83%

+21.69%

104.08

60.00DTV

Directv

44.24

-0.27

-0.61%

+3.46%

53.40

39.82EA

Electronic Arts Inc

13.14

+0.07

+0.54%

-36.21%

26.13

12.86EBAY

Ebay Inc.

39.76

+0.60

+1.53%

+31.09%

41.96

26.86ESRX

Express Scripts

51.51

+0.72

+1.42%

+15.26%

58.98

34.47EXPD

Expeditors Internat

37.89

+0.25

+0.66%

-7.50%

53.22

36.96EXPE

Expedia

45.18

+0.25

+0.56%

+55.69%

46.49

23.85FAST

Fastenal Company

39.15

-4.23

-9.75%

-10.23%

55.05

29.14FFIV

F5 Networks

100.89

+3.38

+3.47%

-4.93%

139.46

69.01FISV

Fiserv

67.13

+0.72

+1.08%

+14.28%

71.74

48.75FLEX

Flextronics Interna

6.41

+0.18

+2.89%

+13.25%

7.49

5.05FOSL

Fossil

70.99

+1.51

+2.17%

-10.55%

139.20

67.69GILD

Gilead Sciences

48.51

-0.70

-1.42%

+18.52%

56.50

34.45GMCR

Green Mountain Coff

22.94

-0.54

-2.30%

-48.85%

115.98

21.77GOLD

Randgold Resources

88.63

+0.50

+0.57%

-13.19%

120.73

72.91GOOG

Google Inc.

570.41

-8.18

-1.41%

-11.69%

670.25

473.02GRMN

Garmin Ltd

42.12

+0.54

+1.30%

+5.80%

50.67

29.23HSIC

Henry Schein

74.20

+1.18

+1.62%

+15.16%

78.16

58.50INFY

Infosys Limited

43.29

+0.60

+1.41%

-15.75%

68.52

41.40INTC

Intel Corp.

25.43

+0.39

+1.56%

+4.87%

29.27

19.16INTU

Intuit Inc.

55.66

+0.74

+1.35%

+5.84%

62.33

39.87ISRG

Intuitive Surgical

522.38

+6.17

+1.20%

+12.82%

594.89

320.00KLAC

Kla-Tencor Corp.

44.97

+0.32

+0.72%

-6.80%

55.43

33.20LIFE

Life Technologies C

41.09

+0.93

+2.32%

+5.60%

53.27

35.30LINTA

Liberty Media Corp.

16.58

+0.40

+2.47%

+2.22%

19.80

12.44LLTC

Linear Technology C

29.08

+0.39

+1.36%

-3.16%

34.50

25.41LRCX

Lam Research Corp.

37.32

+1.33

+3.70%

+0.81%

46.76

34.81MAT

Mattel

30.78

+0.20

+0.65%

+10.88%

34.62

22.70MCHP

Microchip Technolog

30.79

+0.28

+0.92%

-15.94%

38.88

29.30MNST

Monster Beverage Co

72.83

-0.28

-0.38%

+58.09%

83.96

34.43MRVL

Marvell Technology

12.30

+0.28

+2.33%

-11.19%

16.86

11.23MSFT

Microsoft Corp.

28.50

-0.05

-0.18%

+9.78%

32.95

23.65MU

Micron Technology

5.59

+0.20

+3.71%

-11.13%

9.43

3.97MXIM

Maxim Integrated Pr

25.06

+0.56

+2.29%

-3.76%

30.00

20.62MYL

Mylan Inc.

20.99

+0.09

+0.43%

-2.19%

25.00

15.49NFLX

Netflix

64.83

-0.17

-0.26%

-6.44%

304.79

60.70NTAP

Netapp

31.14

+1.24

+4.15%

-14.14%

54.57

27.79NUAN

Nuance Communicatio

20.24

+0.70

+3.58%

-19.55%

31.15

15.56NVDA

Nvidia Corp.

12.06

+0.33

+2.81%

-12.99%

19.00

11.47NWSA

News Corp.

18.60

+0.01

+0.05%

+4.26%

20.70

13.38ORCL

Oracle Corp.

26.70

+0.50

+1.91%

+4.09%

34.13

24.72ORLY

O'Reilly Automotive

95.18

+1.17

+1.24%

+19.05%

107.13

56.25PAYX

Paychex

29.51

+0.13

+0.44%

-1.99%

32.73

25.12PCAR

Paccar Inc.

36.62

+0.69

+1.92%

-2.27%

53.68

31.57PCLN

Priceline.Com Inc.

619.83

+3.29

+0.53%

+32.52%

774.96

411.26PRGO

Perrigo Company

104.72

+1.33

+1.29%

+7.63%

108.60

75.89QCOM

Qualcomm Inc.

57.18

+1.33

+2.38%

+4.53%

68.87

45.98RIMM

Research In Motion

9.98

+0.32

+3.31%

-31.17%

40.35

9.57ROST

Ross Stores

62.31

+0.35

+0.56%

+31.10%

64.79

33.50SBUX

Starbucks Corp.

52.41

-1.49

-2.76%

+13.91%

62.00

33.72SHLD

Sears Holdings Corp

47.85

-0.05

-0.10%

+50.57%

85.90

28.89SIAL

Sigma-Aldrich Corp.

68.40

+0.60

+0.88%

+9.51%

76.16

56.18SIRI

Sirius Xm Radio Inc

1.89

-0.01

-0.53%

+3.85%

2.41

1.27SNDK

Sandisk Corp.

33.41

+1.75

+5.53%

-32.11%

53.46

30.99SPLS

Staples

12.73

-0.03

-0.24%

-8.35%

16.93

11.94SRCL

Stericycle

85.83

-0.01

-0.01%

+10.15%

93.95

73.05STX

Seagate Technology.

22.60

+0.46

+2.08%

+37.80%

32.55

9.05SYMC

Symantec Corp.

14.56

+0.13

+0.90%

-6.96%

20.00

14.26TXN

Texas Instruments I

27.48

+0.39

+1.44%

-5.60%

34.24

24.34VIAB

Viacom Inc Cl B

45.65

-0.10

-0.22%

+0.53%

52.67

35.13VMED

Virgin Media Inc.

21.79

+0.01

+0.05%

+1.92%

32.52

20.51VOD

Vodafone Group Plc

26.84

+0.03

+0.11%

-4.25%

29.28

24.31VRSN

Verisign

38.33

+0.56

+1.48%

+7.31%

43.05

27.00VRTX

Vertex Pharmaceutic

58.56

+0.86

+1.49%

+76.33%

66.10

26.50WCRX

Warner Chilcott Plc

18.41

+0.67

+3.78%

+21.68%

24.65

12.90WFM

Whole Foods Market

88.39

+1.84

+2.13%

+27.03%

91.50

53.32WYNN

Wynn Resorts Limite

100.99

+2.82

+2.87%

-8.60%

172.58

95.82XLNX

Xilinx

31.90

+0.86

+2.77%

-0.50%

37.74

26.55XRAY

Dentsply Internatio

36.54

+0.34

+0.94%

+4.43%

41.38

28.35YHOO

Yahoo! Inc.

15.10

+0.09

+0.60%

-6.39%

16.79

11.09

社群留言