回到頂端
|||
熱門: 蔡阿嘎 韓失業率 小嫻

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.07.06 00:00
2012年 7月 5日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2976.12

0.04

0.00%

2970.37

2987.94

2958.30NASDAQ 100 指數

2647.47

1.63

0.06%

2643.63

2660.26

2629.91------------------------------------------------------------------------------------------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.

609.94

+10.53

+1.76%

+50.60%

644.00

342.50ADBE

Adobe Systems Inco

32.53

+0.02

+0.06%

+15.07%

34.78

22.67ADP

Automatic Data Pro

56.47

+0.47

+0.84%

+4.55%

57.10

44.72ADSK

Autodesk

34.65

-0.05

-0.14%

+14.24%

42.69

22.99AKAM

Akamai Technologie

32.22

+0.06

+0.19%

-0.19%

39.14

18.25ALTR

Altera Corp.

33.62

-0.59

-1.72%

-9.38%

48.35

30.39ALXN

Alexion Pharmaceut

103.39

-0.35

-0.34%

+44.60%

104.38

46.56AMAT

Applied Materials

11.32

-0.15

-1.31%

+5.70%

13.94

9.70AMGN

Amgen Inc.

74.33

-0.83

-1.10%

+15.76%

75.17

47.66AMZN

Amazon.Com

227.06

-2.47

-1.08%

+31.17%

246.71

166.97APOL

Apollo Group

35.96

-0.66

-1.80%

-33.25%

58.29

30.93ATVI

Activision Blizzar

12.13

-0.33

-2.65%

-1.54%

14.40

10.40AVGO

Avago Technologies

35.58

-0.16

-0.45%

+23.28%

39.45

26.42BBBY

Bed Bath & Beyond

62.41

+0.05

+0.08%

+7.66%

75.84

48.75BIDU

Baidu

117.21

+2.49

+2.17%

+0.64%

165.96

100.95BIIB

Biogen Idec Inc

144.12

-1.51

-1.04%

+30.96%

145.67

83.83BMC

Bmc Software

42.18

-0.11

-0.26%

+28.68%

56.55

31.62BRCM

Broadcom Corp.

33.69

-0.16

-0.47%

+14.75%

39.66

27.59CA

CA Inc.

27.00

-0.18

-0.66%

+33.53%

28.00

18.60CELG

Celgene Corp.

65.31

-0.45

-0.68%

-3.39%

80.42

51.70CERN

Cerner Corp.

82.97

-0.59

-0.71%

+35.46%

88.32

53.93CHKP

Check Point Softwa

50.25

+0.72

+1.45%

-4.36%

65.00

46.94CHRW

C.H. Robinson Worl

61.44

-0.42

-0.68%

-11.95%

82.61

55.35CMCSA

Comcast Corp.

31.45

-0.58

-1.81%

+32.64%

32.50

19.19COST

Costco Wholesale C

94.00

-0.42

-0.44%

+12.82%

95.55

70.22CSCO

Cisco Systems

16.94

-0.21

-1.22%

-6.31%

21.30

13.30CTRP

Ctrip.Com Internat

16.40

+0.08

+0.49%

-29.91%

47.54

16.03CTSH

Cognizant Technolo

60.22

+0.47

+0.79%

-6.36%

78.00

53.54CTXS

Citrix Systems

83.78

-1.84

-2.15%

+37.98%

87.99

50.21DELL

Dell Inc.

12.63

-0.05

-0.39%

-13.67%

18.36

11.68DLTR

Dollar Tree

54.02

+2.00

+3.84%

+30.00%

56.81

30.00DTV

Directv

49.24

-1.05

-2.09%

+15.15%

53.40

39.82EA

Electronic Arts In

12.39

-0.20

-1.59%

-39.85%

26.13

11.67EBAY

Ebay Inc.

40.93

-0.27

-0.66%

+34.95%

43.94

26.86ESRX

Express Scripts

54.48

-0.53

-0.96%

+21.91%

58.98

34.47EXPD

Expeditors Interna

39.29

+0.03

+0.08%

-4.08%

53.22

36.72EXPE

Expedia

48.33

-0.34

-0.70%

+66.54%

50.66

23.85FAST

Fastenal Company

41.29

+0.49

+1.20%

-5.32%

55.05

29.14FFIV

F5 Networks

101.44

+0.80

+0.79%

-4.41%

139.46

69.01FISV

Fiserv

72.79

-0.07

-0.10%

+23.92%

72.93

48.75FLEX

Flextronics Intern

6.59

+0.09

+1.38%

+16.43%

7.49

5.05FOSL

Fossil

70.73

-1.27

-1.76%

-10.87%

139.20

67.69GILD

Gilead Sciences

51.46

-0.62

-1.19%

+25.73%

56.50

34.45GMCR

Green Mountain Cof

23.53

+1.05

+4.67%

-47.54%

115.98

19.45GOLD

Randgold Resources

92.59

-1.11

-1.18%

-9.31%

120.73

72.91GOOG

Google Inc.

595.92

+8.09

+1.38%

-7.74%

670.25

480.60GRMN

Garmin Ltd

37.92

-0.72

-1.86%

-4.75%

50.67

29.23HSIC

Henry Schein

79.20

-0.30

-0.38%

+22.92%

80.38

58.50INFY

Infosys Limited

44.59

-1.46

-3.17%

-13.22%

68.52

41.40INTC

Intel Corp.

26.55

-0.31

-1.15%

+9.48%

29.27

19.16INTU

Intuit Inc.

59.92

-0.23

-0.38%

+13.94%

62.33

39.87ISRG

Intuitive Surgical

563.41

-3.20

-0.56%

+21.68%

594.89

320.00KLAC

Kla-Tencor Corp.

48.80

-0.16

-0.33%

+1.14%

55.43

33.20LIFE

Life Technologies

43.21

-1.24

-2.79%

+11.05%

52.54

35.30LINTA

Liberty Media Corp

18.13

+0.20

+1.12%

+11.78%

19.80

12.44LLTC

Linear Technology

31.61

-0.05

-0.16%

+5.26%

34.50

25.41LRCX

Lam Research Corp.

36.98

-0.84

-2.22%

-0.11%

46.27

34.81MAT

Mattel

32.82

+0.08

+0.24%

+18.23%

34.62

22.70MCHP

Microchip Technolo

33.10

+0.04

+0.12%

-9.64%

38.88

29.30MNST

Monster Beverage C

74.10

-0.78

-1.05%

+60.83%

83.96

34.43MRVL

Marvell Technology

11.04

-0.08

-0.72%

-20.29%

16.86

10.87MSFT

Microsoft Corp.

30.70

-0.06

-0.20%

+18.26%

32.95

23.79MU

Micron Technology

6.81

-0.08

-1.16%

+8.27%

9.16

3.97MXIM

Maxim Integrated P

26.10

+0.33

+1.28%

+0.23%

30.00

20.62MYL

Mylan Inc.

21.77

-0.30

-1.36%

+1.44%

25.00

15.49NFLX

Netflix

81.72

+9.68

+13.44%

+17.94%

304.79

60.70NTAP

Netapp

31.12

+0.02

+0.06%

-14.20%

54.32

27.79NUAN

Nuance Communicati

23.61

-0.39

-1.62%

-6.16%

31.15

15.56NVDA

Nvidia Corp.

13.66

-0.14

-1.01%

-1.44%

16.90

11.47NWSA

News Corp.

22.44

-0.29

-1.28%

+25.78%

22.94

13.38ORCL

Oracle Corp.

29.72

-0.25

-0.83%

+15.87%

34.13

24.72ORLY

O'Reilly Automotiv

86.58

+2.22

+2.63%

+8.29%

107.13

56.25PAYX

Paychex

31.74

+0.34

+1.08%

+5.41%

32.73

25.12PCAR

Paccar Inc.

38.37

-0.44

-1.13%

+2.40%

53.68

31.57PCLN

Priceline.Com Inc.

681.65

-8.90

-1.29%

+45.74%

774.96

411.26PRGO

Perrigo Company

118.32

-0.42

-0.35%

+21.60%

119.29

75.89QCOM

Qualcomm Inc.

56.25

-0.01

-0.02%

+2.83%

68.87

45.98RIMM

Research In Motion

7.69

+0.34

+4.63%

-46.97%

33.54

7.14ROST

Ross Stores

67.19

+4.41

+7.02%

+41.36%

69.46

33.50SBUX

Starbucks Corp.

52.40

+0.46

+0.89%

+13.89%

62.00

33.72SHLD

Sears Holdings Cor

61.81

+1.58

+2.62%

+94.49%

85.90

28.89SIAL

Sigma-Aldrich Corp

73.87

-0.47

-0.63%

+18.27%

76.16

56.18SIRI

Sirius Xm Radio In

2.09

+0.05

+2.45%

+14.84%

2.41

1.27SNDK

Sandisk Corp.

36.62

-0.50

-1.35%

-25.58%

53.46

30.99SPLS

Staples

13.17

0

0%

-5.18%

16.93

11.94SRCL

Stericycle

92.82

-0.11

-0.12%

+19.12%

93.95

73.05STX

Seagate Technology

25.08

-0.05

-0.20%

+52.93%

32.55

9.05SYMC

Symantec Corp.

14.72

-0.08

-0.54%

-5.94%

20.00

13.71TXN

Texas Instruments

28.41

-0.15

-0.53%

-2.40%

34.24

24.34VIAB

Viacom Inc Cl B

47.75

-0.85

-1.75%

+5.15%

52.67

35.13VMED

Virgin Media Inc.

24.98

-0.11

-0.44%

+16.84%

30.72

20.51VOD

Vodafone Group Plc

28.31

+0.07

+0.25%

+1.00%

29.28

24.31VRSN

Verisign

44.99

+0.70

+1.58%

+25.95%

45.10

27.00VRTX

Vertex Pharmaceuti

55.51

+0.05

+0.09%

+67.15%

66.10

26.50WCRX

Warner Chilcott Pl

18.59

+0.34

+1.86%

+22.87%

24.65

12.90WFM

Whole Foods Market

96.29

+0.50

+0.52%

+38.39%

97.25

53.32WYNN

Wynn Resorts Limit

101.82

+0.27

+0.27%

-7.85%

172.58

95.82XLNX

Xilinx

33.45

-0.05

-0.15%

+4.34%

37.74

26.55XRAY

Dentsply Internati

37.56

-0.16

-0.42%

+7.34%

41.38

28.35YHOO

Yahoo! Inc.

15.85

-0.13

-0.81%

-1.74%

16.79

11.09

社群留言