回到頂端
|||

蕃新聞

熱門: 勞基法 縱火 掃地機器人

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.02 00:00
2012年 8月 1日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2920.21

-19.31

-0.66%

2956.72

2958.28

2917.78NASDAQ 100 指數

2635.13

-7.40

-0.28%

2660.49

2661.84

2625.08------------------------------------------------------------------------------------------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.

606.81

-3.95

-0.65%

+49.83%

644.00

353.02ADBE

Adobe Systems Incor

30.69

-0.19

-0.62%

+8.56%

34.78

22.67ADP

Automatic Data Proc

55.85

-0.70

-1.24%

+3.41%

57.99

44.72ADSK

Autodesk

34.04

+0.12

+0.35%

+12.23%

42.69

22.99AKAM

Akamai Technologies

35.13

-0.05

-0.14%

+8.83%

39.14

18.25ALTR

Altera Corp.

35.65

+0.20

+0.56%

-3.91%

41.84

29.67ALXN

Alexion Pharmaceuti

102.72

-2.13

-2.03%

+43.66%

109.96

46.56AMAT

Applied Materials

10.92

+0.03

+0.28%

+1.96%

13.94

9.70AMGN

Amgen Inc.

81.82

-0.78

-0.94%

+27.43%

84.39

47.66AMZN

Amazon.Com

232.09

-1.21

-0.52%

+34.08%

246.71

166.97APOL

Apollo Group

26.63

-0.57

-2.10%

-50.57%

58.29

26.28ATVI

Activision Blizzard

11.82

-0.21

-1.75%

-4.06%

14.40

10.40AVGO

Avago Technologies

36.69

-0.21

-0.57%

+27.13%

39.22

26.42BBBY

Bed Bath & Beyond I

60.24

-0.71

-1.16%

+3.92%

75.84

48.75BIDU

Baidu

123.24

+2.72

+2.26%

+5.81%

161.90

99.71BIIB

Biogen Idec Inc

144.28

-1.55

-1.06%

+31.10%

150.29

83.83BMC

Bmc Software

37.51

-2.09

-5.28%

+14.43%

45.70

31.62BRCM

Broadcom Corp.

33.85

-0.03

-0.09%

+15.29%

39.66

27.59CA

CA Inc.

24.33

+0.26

+1.08%

+20.33%

28.00

18.60CELG

Celgene Corp.

68.15

-0.31

-0.45%

+0.81%

80.42

51.70CERN

Cerner Corp.

72.65

-1.27

-1.72%

+18.61%

88.32

53.93CHKP

Check Point Softwar

48.01

-0.56

-1.15%

-8.62%

65.00

43.18CHRW

C.H. Robinson World

52.85

0

0%

-24.26%

76.76

50.81CMCSA

Comcast Corp.

33.55

+1.00

+3.07%

+41.50%

34.00

19.19COST

Costco Wholesale Co

95.94

-0.24

-0.25%

+15.15%

97.76

70.22CSCO

Cisco Systems

15.98

+0.03

+0.19%

-11.62%

21.30

13.30CTRP

Ctrip.Com Internati

12.69

+0.21

+1.68%

-45.77%

47.00

12.36CTSH

Cognizant Technolog

56.26

-0.51

-0.90%

-12.52%

78.00

53.54CTXS

Citrix Systems

69.33

-3.35

-4.61%

+14.18%

87.99

50.21DELL

Dell Inc.

11.79

-0.09

-0.76%

-19.41%

18.36

11.43DLTR

Dollar Tree

50.02

-0.32

-0.64%

+20.37%

56.81

30.00DTV

Directv

50.10

+0.44

+0.89%

+17.17%

51.25

39.82EA

Electronic Arts Inc

11.68

+0.66

+5.99%

-43.30%

26.13

10.77EBAY

Ebay Inc.

43.89

-0.41

-0.93%

+44.71%

46.15

26.86ESRX

Express Scripts

57.10

-0.84

-1.45%

+27.77%

59.50

34.47EXPD

Expeditors Internat

35.24

-0.33

-0.93%

-13.96%

48.14

35.06EXPE

Expedia

56.40

-0.59

-1.04%

+94.35%

58.40

23.85FAST

Fastenal Company

42.22

-0.90

-2.09%

-3.19%

55.05

29.14FFIV

F5 Networks

93.91

+0.53

+0.57%

-11.51%

139.46

69.01FISV

Fiserv

69.65

-0.48

-0.68%

+18.57%

72.93

48.75FLEX

Flextronics Interna

6.31

-0.10

-1.56%

+11.48%

7.49

5.05FOSL

Fossil

69.07

-2.62

-3.65%

-12.97%

139.20

62.77GILD

Gilead Sciences

53.63

-0.70

-1.29%

+31.03%

56.50

34.45GMCR

Green Mountain Coff

17.91

-0.35

-1.91%

-60.06%

115.98

17.11GOLD

Randgold Resources

88.84

-0.64

-0.72%

-12.99%

120.73

72.91GOOG

Google Inc.

632.68

-0.29

-0.05%

-2.05%

670.25

480.60GRMN

Garmin Ltd

39.37

+0.76

+1.97%

-1.11%

50.67

29.23HSIC

Henry Schein

75.03

+0.22

+0.29%

+16.45%

80.38

58.50INFY

Infosys Limited

39.90

+0.32

+0.81%

-22.34%

63.57

37.93INTC

Intel Corp.

25.93

+0.23

+0.89%

+6.93%

29.27

19.16INTU

Intuit Inc.

57.93

-0.09

-0.16%

+10.15%

62.33

39.87ISRG

Intuitive Surgical

476.79

-4.71

-0.98%

+2.98%

594.89

320.00KLAC

Kla-Tencor Corp.

50.78

-0.13

-0.26%

+5.24%

55.43

33.20LIFE

Life Technologies C

44.53

+0.65

+1.48%

+14.44%

50.84

35.30LINTA

Liberty Media Corp.

18.86

+0.13

+0.69%

+16.28%

19.80

12.44LLTC

Linear Technology C

32.11

-0.14

-0.43%

+6.93%

34.50

25.41LRCX

Lam Research Corp.

34.42

+0.01

+0.03%

-7.02%

45.48

33.24MAT

Mattel

34.76

-0.41

-1.17%

+25.22%

35.50

22.70MCHP

Microchip Technolog

33.59

+0.21

+0.63%

-8.30%

38.88

29.30MNST

Monster Beverage Co

64.86

-1.56

-2.34%

+40.80%

83.96

34.43MRVL

Marvell Technology

11.14

-0.12

-1.07%

-19.57%

16.86

10.27MSFT

Microsoft Corp.

29.41

-0.06

-0.20%

+13.29%

32.95

23.79MU

Micron Technology

6.27

+0.06

+0.97%

-0.32%

9.16

3.97MXIM

Maxim Integrated Pr

27.17

-0.06

-0.22%

+4.34%

30.00

20.62MYL

Mylan Inc.

22.95

-0.08

-0.35%

+6.94%

23.88

15.49NFLX

Netflix

54.50

-2.35

-4.13%

-21.35%

269.50

54.10NTAP

Netapp

32.09

-0.58

-1.78%

-11.52%

48.24

27.79NUAN

Nuance Communicatio

20.48

+0.13

+0.64%

-18.60%

31.15

15.56NVDA

Nvidia Corp.

13.39

-0.15

-1.11%

-3.39%

16.90

11.47NWSA

News Corp.

23.01

-0.01

-0.04%

+28.98%

23.56

13.38ORCL

Oracle Corp.

30.32

+0.12

+0.40%

+18.21%

33.81

24.72ORLY

O'Reilly Automotive

85.07

-0.67

-0.78%

+6.40%

107.13

56.25PAYX

Paychex

32.38

-0.31

-0.95%

+7.54%

33.40

25.12PCAR

Paccar Inc.

39.89

-0.12

-0.30%

+6.46%

48.22

31.57PCLN

Priceline.Com Inc.

642.98

-18.76

-2.83%

+37.47%

774.96

411.26PRGO

Perrigo Company

113.98

-0.04

-0.04%

+17.14%

119.29

75.89QCOM

Qualcomm Inc.

59.52

-0.16

-0.27%

+8.81%

68.87

45.98RIMM

Research In Motion

7.12

-0.03

-0.46%

-50.92%

33.54

6.56ROST

Ross Stores

66.11

-0.33

-0.50%

+39.09%

70.04

33.50SBUX

Starbucks Corp.

43.78

-1.50

-3.31%

-4.85%

62.00

33.72SHLD

Sears Holdings Corp

48.54

-0.95

-1.92%

+52.74%

85.90

28.89SIAL

Sigma-Aldrich Corp.

69.04

-0.16

-0.23%

+10.53%

74.94

56.18SIRI

Sirius Xm Radio Inc

2.15

-0.01

-0.46%

+18.13%

2.41

1.27SNDK

Sandisk Corp.

41.43

+0.30

+0.73%

-15.81%

53.46

30.99SPLS

Staples

12.67

-0.07

-0.55%

-8.78%

16.93

11.94SRCL

Stericycle

91.85

-1.00

-1.08%

+17.88%

94.64

73.05STX

Seagate Technology.

30.23

+0.21

+0.70%

+84.33%

32.55

9.05SYMC

Symantec Corp.

16.01

+0.26

+1.65%

+2.30%

19.30

13.06TXN

Texas Instruments I

27.63

+0.39

+1.43%

-5.08%

34.24

24.34VIAB

Viacom Inc Cl B

46.23

-0.48

-1.03%

+1.81%

49.85

35.13VMED

Virgin Media Inc.

27.21

-0.17

-0.62%

+27.27%

28.14

20.51VOD

Vodafone Group Plc

29.44

+0.69

+2.40%

+5.03%

29.57

24.31VRSN

Verisign

45.00

+0.58

+1.31%

+25.98%

46.13

27.00VRTX

Vertex Pharmaceutic

49.16

+0.65

+1.34%

+48.03%

66.10

26.50WCRX

Warner Chilcott Plc

16.87

-0.13

-0.76%

+11.50%

23.28

12.90WFM

Whole Foods Market

92.69

+0.91

+0.99%

+33.21%

97.25

53.32WYNN

Wynn Resorts Limite

95.30

+1.55

+1.65%

-13.75%

161.33

90.11XLNX

Xilinx

32.81

+0.41

+1.27%

+2.34%

37.74

26.55XRAY

Dentsply Internatio

36.13

-0.21

-0.58%

+3.26%

41.38

28.35YHOO

Yahoo! Inc.

15.99

+0.15

+0.95%

-0.87%

16.79

11.09

社群留言