回到頂端
|||
熱門: 新生兒 無薪假 收容所

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.01 00:00
2012年 7月31日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2939.52

-6.32

-0.21%

2945.08

2959.62

2938.41NASDAQ 100 指數

2642.53

0.41

0.02%

2643.28

2657.27

2640.26------------------------------------------------------------------------------------------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.

610.76

+15.73

+2.64%

+50.80%

644.00

353.02ADBE

Adobe Systems Incor

30.88

-0.13

-0.42%

+9.23%

34.78

22.67ADP

Automatic Data Proc

56.55

-0.79

-1.38%

+4.70%

57.99

44.72ADSK

Autodesk

33.92

-0.20

-0.59%

+11.84%

42.69

22.99AKAM

Akamai Technologies

35.18

-0.64

-1.79%

+8.98%

39.14

18.25ALTR

Altera Corp.

35.45

+0.24

+0.68%

-4.45%

41.84

29.67ALXN

Alexion Pharmaceuti

104.85

+0.26

+0.25%

+46.64%

109.96

46.56AMAT

Applied Materials

10.89

+0.07

+0.65%

+1.68%

13.94

9.70AMGN

Amgen Inc.

82.60

-0.86

-1.03%

+28.64%

84.39

47.66AMZN

Amazon.Com

233.30

-2.79

-1.18%

+34.78%

246.71

166.97APOL

Apollo Group

27.20

-0.02

-0.07%

-49.51%

58.29

26.28ATVI

Activision Blizzard

12.03

0

0%

-2.35%

14.40

10.40AVGO

Avago Technologies

36.90

+0.93

+2.59%

+27.86%

39.22

26.42BBBY

Bed Bath & Beyond I

60.95

-1.67

-2.67%

+5.14%

75.84

48.75BIDU

Baidu

120.52

-0.77

-0.63%

+3.48%

161.90

99.71BIIB

Biogen Idec Inc

145.83

-1.45

-0.98%

+32.51%

150.29

83.83BMC

Bmc Software

39.60

+0.08

+0.20%

+20.81%

45.70

31.62BRCM

Broadcom Corp.

33.88

+0.09

+0.27%

+15.40%

39.66

27.59CA

CA Inc.

24.07

-0.18

-0.74%

+19.04%

28.00

18.60CELG

Celgene Corp.

68.46

-0.94

-1.35%

+1.27%

80.42

51.70CERN

Cerner Corp.

73.92

+0.09

+0.12%

+20.69%

88.32

53.93CHKP

Check Point Softwar

48.57

+0.25

+0.52%

-7.56%

65.00

43.18CHRW

C.H. Robinson World

52.85

-0.40

-0.75%

-24.26%

76.76

50.81CMCSA

Comcast Corp.

32.55

+0.34

+1.06%

+37.28%

32.78

19.19COST

Costco Wholesale Co

96.18

-0.28

-0.29%

+15.43%

97.76

70.22CSCO

Cisco Systems

15.95

+0.08

+0.50%

-11.78%

21.30

13.30CTRP

Ctrip.Com Internati

12.48

-0.12

-0.95%

-46.67%

47.00

12.36CTSH

Cognizant Technolog

56.77

-0.54

-0.94%

-11.72%

78.00

53.54CTXS

Citrix Systems

72.68

-0.57

-0.78%

+19.70%

87.99

50.21DELL

Dell Inc.

11.88

+0.03

+0.25%

-18.80%

18.36

11.43DLTR

Dollar Tree

50.34

-1.10

-2.14%

+21.14%

56.81

30.00DTV

Directv

49.66

+0.33

+0.67%

+16.14%

51.36

39.82EA

Electronic Arts Inc

11.02

-0.21

-1.87%

-46.50%

26.13

10.77EBAY

Ebay Inc.

44.30

-1.30

-2.85%

+46.06%

46.15

26.86ESRX

Express Scripts

57.94

+0.09

+0.16%

+29.65%

59.50

34.47EXPD

Expeditors Internat

35.57

-0.45

-1.25%

-13.16%

48.51

35.49EXPE

Expedia

56.99

+0.87

+1.55%

+96.38%

58.40

23.85FAST

Fastenal Company

43.12

-0.69

-1.57%

-1.12%

55.05

29.14FFIV

F5 Networks

93.38

-1.90

-1.99%

-12.01%

139.46

69.01FISV

Fiserv

70.13

-2.12

-2.93%

+19.39%

72.93

48.75FLEX

Flextronics Interna

6.41

-0.01

-0.16%

+13.25%

7.49

5.05FOSL

Fossil

71.69

-3.18

-4.25%

-9.66%

139.20

62.77GILD

Gilead Sciences

54.33

-1.28

-2.30%

+32.74%

56.50

34.45GMCR

Green Mountain Coff

18.26

+0.06

+0.33%

-59.29%

115.98

17.11GOLD

Randgold Resources

89.48

-2.42

-2.63%

-12.36%

120.73

72.91GOOG

Google Inc.

632.97

+0.67

+0.11%

-2.00%

670.25

480.60GRMN

Garmin Ltd

38.61

+0.05

+0.13%

-3.01%

50.67

29.23HSIC

Henry Schein

74.81

-1.99

-2.59%

+16.11%

80.38

58.50INFY

Infosys Limited

39.58

+0.09

+0.23%

-22.97%

63.57

37.93INTC

Intel Corp.

25.70

-0.06

-0.23%

+5.98%

29.27

19.16INTU

Intuit Inc.

58.02

-0.49

-0.84%

+10.33%

62.33

39.87ISRG

Intuitive Surgical

481.50

-10.11

-2.06%

+3.99%

594.89

320.00KLAC

Kla-Tencor Corp.

50.91

-0.24

-0.47%

+5.51%

55.43

33.20LIFE

Life Technologies C

43.88

-0.13

-0.30%

+12.77%

50.84

35.30LINTA

Liberty Media Corp.

18.73

-0.22

-1.16%

+15.47%

19.80

12.44LLTC

Linear Technology C

32.25

+0.03

+0.09%

+7.39%

34.50

25.41LRCX

Lam Research Corp.

34.41

+0.21

+0.61%

-7.05%

45.48

33.24MAT

Mattel

35.17

-0.29

-0.82%

+26.69%

35.50

22.70MCHP

Microchip Technolog

33.38

+0.02

+0.06%

-8.87%

38.88

29.30MNST

Monster Beverage Co

66.42

-1.78

-2.61%

+44.17%

83.96

34.43MRVL

Marvell Technology

11.26

-0.07

-0.62%

-18.70%

16.86

10.27MSFT

Microsoft Corp.

29.47

-0.17

-0.57%

+13.52%

32.95

23.79MU

Micron Technology

6.21

+0.10

+1.64%

-1.27%

9.16

3.97MXIM

Maxim Integrated Pr

27.23

+0.13

+0.48%

+4.57%

30.00

20.62MYL

Mylan Inc.

23.03

-0.31

-1.33%

+7.32%

23.88

15.49NFLX

Netflix

56.85

-0.90

-1.56%

-17.95%

269.50

56.14NTAP

Netapp

32.67

+0.18

+0.55%

-9.93%

48.32

27.79NUAN

Nuance Communicatio

20.35

-0.30

-1.45%

-19.12%

31.15

15.56NVDA

Nvidia Corp.

13.54

+0.21

+1.58%

-2.31%

16.90

11.47NWSA

News Corp.

23.02

-0.25

-1.07%

+29.04%

23.56

13.38ORCL

Oracle Corp.

30.20

-0.38

-1.24%

+17.74%

33.81

24.72ORLY

O'Reilly Automotive

85.74

-0.31

-0.36%

+7.24%

107.13

56.25PAYX

Paychex

32.69

-0.19

-0.58%

+8.57%

33.40

25.12PCAR

Paccar Inc.

40.01

-0.44

-1.09%

+6.78%

48.22

31.57PCLN

Priceline.Com Inc.

661.74

-20.80

-3.05%

+41.49%

774.96

411.26PRGO

Perrigo Company

114.02

-1.06

-0.92%

+17.18%

119.29

75.89QCOM

Qualcomm Inc.

59.68

+0.53

+0.90%

+9.10%

68.87

45.98RIMM

Research In Motion

7.15

-0.08

-1.11%

-50.69%

33.54

6.56ROST

Ross Stores

66.44

-0.68

-1.01%

+39.79%

70.04

33.50SBUX

Starbucks Corp.

45.28

-1.60

-3.41%

-1.59%

62.00

33.72SHLD

Sears Holdings Corp

49.49

-0.47

-0.94%

+55.73%

85.90

28.89SIAL

Sigma-Aldrich Corp.

69.20

-0.39

-0.56%

+10.79%

74.94

56.18SIRI

Sirius Xm Radio Inc

2.16

-0.03

-1.37%

+18.68%

2.41

1.27SNDK

Sandisk Corp.

41.13

-0.04

-0.10%

-16.42%

53.46

30.99SPLS

Staples

12.74

0

0%

-8.28%

16.93

11.94SRCL

Stericycle

92.85

-1.14

-1.21%

+19.16%

94.64

73.05STX

Seagate Technology.

30.02

-0.41

-1.35%

+83.05%

32.55

9.05SYMC

Symantec Corp.

15.75

+0.28

+1.81%

+0.64%

19.54

13.06TXN

Texas Instruments I

27.24

+0.03

+0.11%

-6.42%

34.24

24.34VIAB

Viacom Inc Cl B

46.71

+0.01

+0.02%

+2.86%

49.85

35.13VMED

Virgin Media Inc.

27.38

-0.09

-0.33%

+28.06%

28.14

20.51VOD

Vodafone Group Plc

28.75

-0.08

-0.28%

+2.57%

29.28

24.31VRSN

Verisign

44.42

-1.09

-2.40%

+24.36%

46.13

27.00VRTX

Vertex Pharmaceutic

48.51

-1.45

-2.90%

+46.07%

66.10

26.50WCRX

Warner Chilcott Plc

17.00

-0.22

-1.28%

+12.36%

23.28

12.90WFM

Whole Foods Market

91.78

-0.02

-0.02%

+31.91%

97.25

53.32WYNN

Wynn Resorts Limite

93.75

-0.80

-0.85%

-15.15%

161.33

90.11XLNX

Xilinx

32.40

-0.22

-0.67%

+1.06%

37.74

26.55XRAY

Dentsply Internatio

36.34

-0.91

-2.44%

+3.86%

41.38

28.35YHOO

Yahoo! Inc.

15.84

-0.14

-0.88%

-1.80%

16.79

11.09

社群留言