回到頂端
|||
熱門: 中共空軍 女大生 不洗澡

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.07.21 00:00
2012年 7月20日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2925.30

-40.60

-1.37%

2957.02

2957.02

2925.30NASDAQ 100 指數

2618.04

-37.77

-1.42%

2654.60

2654.60

2618.04------------------------------------------------------------------------------------------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.

604.30

-10.02

-1.63%

+49.21%

644.00

353.02ADBE

Adobe Systems Inco

31.38

-0.51

-1.60%

+11.00%

34.78

22.67ADP

Automatic Data Pro

56.10

-0.40

-0.72%

+3.86%

57.10

44.72ADSK

Autodesk

32.16

-1.28

-3.83%

+6.03%

42.69

22.99AKAM

Akamai Technologie

29.91

-0.58

-1.90%

-7.34%

39.14

18.25ALTR

Altera Corp.

31.23

-0.68

-2.13%

-15.82%

42.83

29.67ALXN

Alexion Pharmaceut

99.35

-0.97

-0.97%

+38.95%

104.38

46.56AMAT

Applied Materials

10.51

-0.18

-1.68%

-1.87%

13.94

9.70AMGN

Amgen Inc.

77.77

-1.87

-2.35%

+21.12%

80.25

47.66AMZN

Amazon.Com

228.29

+2.12

+0.94%

+31.88%

246.71

166.97APOL

Apollo Group

29.38

-0.82

-2.72%

-45.46%

58.29

29.28ATVI

Activision Blizzar

12.01

-0.35

-2.79%

-2.56%

14.40

10.40AVGO

Avago Technologies

35.28

-0.76

-2.11%

+22.25%

39.22

26.42BBBY

Bed Bath & Beyond

61.38

-0.91

-1.46%

+5.88%

75.84

48.75BIDU

Baidu

110.23

-0.51

-0.46%

-5.36%

165.96

99.71BIIB

Biogen Idec Inc

142.21

-1.53

-1.06%

+29.22%

147.49

83.83BMC

Bmc Software

40.42

-0.41

-1.00%

+23.31%

53.51

31.62BRCM

Broadcom Corp.

31.62

-0.83

-2.56%

+7.70%

39.66

27.59CA

CA Inc.

26.05

-0.46

-1.74%

+28.83%

28.00

18.60CELG

Celgene Corp.

66.42

-1.56

-2.29%

-1.75%

80.42

51.70CERN

Cerner Corp.

77.02

-1.12

-1.43%

+25.75%

88.32

53.93CHKP

Check Point Softwa

49.38

-0.55

-1.10%

-6.01%

65.00

43.18CHRW

C.H. Robinson Worl

56.96

-2.57

-4.32%

-18.37%

81.46

55.35CMCSA

Comcast Corp.

32.18

-0.20

-0.62%

+35.72%

32.78

19.19COST

Costco Wholesale C

95.61

-0.34

-0.35%

+14.75%

96.43

70.22CSCO

Cisco Systems

16.36

-0.31

-1.86%

-9.51%

21.30

13.30CTRP

Ctrip.Com Internat

14.63

-0.20

-1.35%

-37.48%

47.54

13.40CTSH

Cognizant Technolo

57.32

-1.64

-2.78%

-10.87%

78.00

53.54CTXS

Citrix Systems

80.75

-1.88

-2.28%

+32.99%

87.99

50.21DELL

Dell Inc.

12.01

-0.22

-1.84%

-17.94%

18.36

11.68DLTR

Dollar Tree

51.38

-1.29

-2.45%

+23.64%

56.81

30.00DTV

Directv

48.33

-0.62

-1.27%

+13.03%

52.99

39.82EA

Electronic Arts In

11.98

-0.29

-2.36%

-41.84%

26.13

11.28EBAY

Ebay Inc.

44.85

+0.90

+2.05%

+47.87%

45.48

26.86ESRX

Express Scripts

57.21

-1.55

-2.64%

+28.02%

59.50

34.47EXPD

Expeditors Interna

37.05

-1.42

-3.69%

-9.55%

50.81

36.17EXPE

Expedia

47.10

-0.46

-0.97%

+62.30%

50.66

23.85FAST

Fastenal Company

43.96

-1.34

-2.96%

+0.80%

55.05

29.14FFIV

F5 Networks

96.10

-6.65

-6.47%

-9.44%

139.46

69.01FISV

Fiserv

71.10

-0.42

-0.59%

+21.04%

72.93

48.75FLEX

Flextronics Intern

6.20

-0.10

-1.51%

+9.63%

7.49

5.05FOSL

Fossil

68.51

-3.64

-5.05%

-13.67%

139.20

62.77GILD

Gilead Sciences

53.08

-0.68

-1.26%

+29.68%

56.50

34.45GMCR

Green Mountain Cof

17.57

-0.17

-0.96%

-60.82%

115.98

17.38GOLD

Randgold Resources

86.19

-1.63

-1.86%

-15.58%

120.73

72.91GOOG

Google Inc.

610.82

+17.76

+2.99%

-5.43%

670.25

480.60GRMN

Garmin Ltd

36.86

-0.42

-1.13%

-7.41%

50.67

29.23HSIC

Henry Schein

77.96

-1.04

-1.32%

+21.00%

80.38

58.50INFY

Infosys Limited

39.54

-0.62

-1.54%

-23.04%

64.00

38.12INTC

Intel Corp.

25.52

-0.54

-2.07%

+5.24%

29.27

19.16INTU

Intuit Inc.

58.69

-0.93

-1.56%

+11.60%

62.33

39.87ISRG

Intuitive Surgical

498.50

-45.71

-8.40%

+7.67%

594.89

320.00KLAC

Kla-Tencor Corp.

49.22

-0.11

-0.22%

+2.01%

55.43

33.20LIFE

Life Technologies

43.34

-0.54

-1.23%

+11.39%

51.79

35.30LINTA

Liberty Media Corp

18.37

-0.15

-0.81%

+13.26%

19.80

12.44LLTC

Linear Technology

30.77

-0.31

-1.00%

+2.46%

34.50

25.41LRCX

Lam Research Corp.

34.80

-0.38

-1.08%

-6.00%

45.48

33.50MAT

Mattel

34.39

-0.19

-0.55%

+23.88%

34.68

22.70MCHP

Microchip Technolo

32.39

-0.43

-1.31%

-11.58%

38.88

29.30MNST

Monster Beverage C

64.97

-2.86

-4.22%

+41.02%

83.96

34.43MRVL

Marvell Technology

10.85

-0.29

-2.56%

-21.62%

16.86

10.27MSFT

Microsoft Corp.

30.11

-0.56

-1.81%

+16.01%

32.95

23.79MU

Micron Technology

5.82

+0.04

+0.69%

-7.47%

9.16

3.97MXIM

Maxim Integrated P

25.30

-0.37

-1.44%

-2.84%

30.00

20.62MYL

Mylan Inc.

22.30

-0.31

-1.37%

+3.91%

23.94

15.49NFLX

Netflix

81.82

-1.30

-1.56%

+18.08%

285.50

60.70NTAP

Netapp

31.19

+0.08

+0.26%

-14.01%

52.09

27.79NUAN

Nuance Communicati

21.42

-0.65

-2.95%

-14.86%

31.15

15.56NVDA

Nvidia Corp.

12.81

-0.38

-2.88%

-7.58%

16.90

11.47NWSA

News Corp.

21.99

-0.41

-1.83%

+23.26%

22.94

13.38ORCL

Oracle Corp.

30.11

-0.75

-2.43%

+17.39%

33.81

24.72ORLY

O'Reilly Automotiv

91.31

-2.84

-3.02%

+14.21%

107.13

56.25PAYX

Paychex

32.43

-0.30

-0.92%

+7.71%

33.40

25.12PCAR

Paccar Inc.

37.22

-0.52

-1.38%

-0.67%

50.74

31.57PCLN

Priceline.Com Inc.

673.20

+0.53

+0.08%

+43.94%

774.96

411.26PRGO

Perrigo Company

112.88

-1.88

-1.64%

+16.01%

119.29

75.89QCOM

Qualcomm Inc.

57.68

-0.76

-1.30%

+5.45%

68.87

45.98RIMM

Research In Motion

6.78

-0.18

-2.66%

-53.28%

33.54

6.57ROST

Ross Stores

67.41

-1.13

-1.65%

+41.83%

70.04

33.50SBUX

Starbucks Corp.

51.96

-2.24

-4.13%

+12.93%

62.00

33.72SHLD

Sears Holdings Cor

51.26

-2.80

-5.18%

+61.30%

85.90

28.89SIAL

Sigma-Aldrich Corp

71.42

-0.80

-1.11%

+14.35%

74.94

56.18SIRI

Sirius Xm Radio In

2.10

-0.01

-0.71%

+15.11%

2.41

1.27SNDK

Sandisk Corp.

38.70

+3.62

+10.32%

-21.36%

53.46

30.99SPLS

Staples

12.47

-0.30

-2.31%

-10.26%

16.93

11.94SRCL

Stericycle

93.34

-0.83

-0.88%

+19.79%

94.56

73.05STX

Seagate Technology

26.80

-0.37

-1.36%

+63.41%

32.55

9.05SYMC

Symantec Corp.

13.58

-0.26

-1.88%

-13.23%

19.81

13.16TXN

Texas Instruments

27.25

-0.79

-2.82%

-6.39%

34.24

24.34VIAB

Viacom Inc Cl B

46.41

-0.24

-0.51%

+2.20%

51.41

35.13VMED

Virgin Media Inc.

25.11

-0.01

-0.06%

+17.47%

28.87

20.51VOD

Vodafone Group Plc

28.20

-0.64

-2.22%

+0.61%

29.28

24.31VRSN

Verisign

43.19

-0.81

-1.84%

+20.91%

45.10

27.00VRTX

Vertex Pharmaceuti

51.27

-0.83

-1.59%

+54.38%

66.10

26.50WCRX

Warner Chilcott Pl

17.91

-0.27

-1.49%

+18.37%

23.60

12.90WFM

Whole Foods Market

84.03

-6.51

-7.19%

+20.77%

97.25

53.32WYNN

Wynn Resorts Limit

97.31

-2.35

-2.36%

-11.93%

166.90

94.52XLNX

Xilinx

31.14

-0.16

-0.51%

-2.87%

37.74

26.55XRAY

Dentsply Internati

36.79

-0.51

-1.37%

+5.14%

41.38

28.35YHOO

Yahoo! Inc.

15.91

+0.19

+1.18%

-1.33%

16.79

11.09

社群留言