回到頂端
|||
熱門: 高溫 麻疹 觀光

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.07 00:00
2012年 8月 6日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2989.91

22.01

0.74%

2978.16

3000.24

2974.23NASDAQ 100 指數

2694.09

18.09

0.68%

2686.38

2705.71

2681.72------------------------------------------------------------------------------------------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.

622.55

+6.85

+1.11%

+53.72%

644.00

353.02ADBE

Adobe Systems Incorp

32.14

+0.12

+0.37%

+13.69%

34.78

22.67ADP

Automatic Data Proce

56.79

-0.14

-0.25%

+5.15%

57.99

44.72ADSK

Autodesk

34.69

-0.29

-0.83%

+14.38%

42.69

22.99AKAM

Akamai Technologies

35.82

+0.34

+0.96%

+10.97%

39.14

18.25ALTR

Altera Corp.

35.46

-0.33

-0.92%

-4.42%

41.63

29.67ALXN

Alexion Pharmaceutic

106.13

-0.83

-0.78%

+48.43%

109.96

46.56AMAT

Applied Materials

11.28

+0.06

+0.53%

+5.32%

13.94

9.70AMGN

Amgen Inc.

82.43

+0.22

+0.27%

+28.38%

84.39

47.66AMZN

Amazon.Com

233.99

-0.98

-0.42%

+35.18%

246.71

166.97APOL

Apollo Group

27.24

+0.58

+2.18%

-49.43%

58.29

25.77ATVI

Activision Blizzard

11.42

+0.30

+2.70%

-7.31%

14.40

10.40AVGO

Avago Technologies

37.07

-0.04

-0.11%

+28.45%

39.22

26.42BBBY

Bed Bath & Beyond In

62.04

-0.40

-0.64%

+7.02%

75.84

48.75BIDU

Baidu

128.94

+4.10

+3.28%

+10.71%

154.15

99.71BIIB

Biogen Idec Inc

145.46

+0.40

+0.28%

+32.18%

150.29

83.83BMC

Bmc Software

40.34

+1.21

+3.09%

+23.06%

45.70

31.62BRCM

Broadcom Corp.

33.90

-0.11

-0.32%

+15.46%

39.66

27.59CA

CA Inc.

25.08

+0.29

+1.17%

+24.04%

28.00

18.60CELG

Celgene Corp.

71.07

+1.77

+2.55%

+5.13%

80.42

51.70CERN

Cerner Corp.

72.50

-1.18

-1.60%

+18.37%

88.32

53.93CHKP

Check Point Software

49.58

+0.19

+0.38%

-5.63%

65.00

43.18CHRW

C.H. Robinson Worldw

53.63

+0.03

+0.06%

-23.14%

76.76

50.81CMCSA

Comcast Corp.

34.94

+0.33

+0.95%

+47.36%

35.09

19.19COST

Costco Wholesale Cor

96.50

-0.71

-0.73%

+15.82%

97.76

70.22CSCO

Cisco Systems

16.69

+0.34

+2.08%

-7.69%

21.30

13.30CTRP

Ctrip.Com Internatio

13.47

+0.50

+3.86%

-42.44%

43.20

12.36CTSH

Cognizant Technology

64.21

+6.35

+10.97%

-0.16%

78.00

53.54CTXS

Citrix Systems

72.69

+0.25

+0.35%

+19.71%

87.99

50.21DELL

Dell Inc.

11.80

+0.10

+0.85%

-19.34%

18.36

11.39DLTR

Dollar Tree

50.99

-0.13

-0.25%

+22.70%

56.81

30.00DTV

Directv

49.77

-0.39

-0.78%

+16.39%

50.68

39.82EA

Electronic Arts Inc.

12.20

+0.23

+1.92%

-40.78%

26.13

10.77EBAY

Ebay Inc.

44.77

+0.27

+0.61%

+47.61%

46.15

26.86ESRX

Express Scripts

55.98

-0.74

-1.30%

+25.26%

59.50

34.47EXPD

Expeditors Internati

36.04

-0.06

-0.17%

-12.01%

47.73

34.83EXPE

Expedia

58.42

+0.97

+1.69%

+101.31%

58.80

23.85FAST

Fastenal Company

42.72

-0.37

-0.86%

-2.04%

55.05

29.14FFIV

F5 Networks

97.13

+4.35

+4.69%

-8.47%

139.46

69.01FISV

Fiserv

69.59

-0.03

-0.04%

+18.47%

72.93

48.75FLEX

Flextronics Internat

6.34

-0.02

-0.31%

+12.01%

7.49

5.05FOSL

Fossil

69.79

+1.36

+1.99%

-12.06%

139.20

62.77GILD

Gilead Sciences

57.64

+0.77

+1.35%

+40.83%

58.84

34.45GMCR

Green Mountain Coffe

21.47

-0.16

-0.74%

-52.13%

115.98

17.11GOLD

Randgold Resources L

93.03

+2.40

+2.65%

-8.88%

120.73

72.91GOOG

Google Inc.

642.82

+1.49

+0.23%

-0.48%

670.25

480.60GRMN

Garmin Ltd

40.04

-0.22

-0.55%

+0.58%

50.67

29.23HSIC

Henry Schein

76.54

+0.15

+0.20%

+18.80%

80.38

58.50INFY

Infosys Limited

40.67

+0.62

+1.55%

-20.84%

61.48

37.93INTC

Intel Corp.

26.31

+0.08

+0.30%

+8.49%

29.27

19.16INTU

Intuit Inc.

59.62

+0.55

+0.93%

+13.37%

62.33

39.87ISRG

Intuitive Surgical

490.80

-2.05

-0.42%

+6.00%

594.89

320.00KLAC

Kla-Tencor Corp.

52.03

-0.07

-0.13%

+7.83%

55.43

33.20LIFE

Life Technologies Co

45.72

+0.85

+1.89%

+17.50%

50.84

35.30LINTA

Liberty Media Corp.

19.26

+0.16

+0.84%

+18.74%

19.80

12.44LLTC

Linear Technology Co

32.73

+0.27

+0.83%

+8.99%

34.50

25.41LRCX

Lam Research Corp.

34.62

+0.05

+0.14%

-6.48%

45.48

33.24MAT

Mattel

35.28

+0.06

+0.17%

+27.09%

35.50

22.70MCHP

Microchip Technology

34.64

-0.06

-0.17%

-5.43%

38.88

29.30MNST

Monster Beverage Cor

66.02

-0.76

-1.14%

+43.30%

83.96

34.43MRVL

Marvell Technology G

11.12

-0.23

-2.03%

-19.71%

16.86

10.27MSFT

Microsoft Corp.

29.95

+0.20

+0.67%

+15.37%

32.95

23.79MU

Micron Technology

6.57

+0.24

+3.79%

+4.45%

9.16

3.97MXIM

Maxim Integrated Pro

27.59

+0.04

+0.15%

+5.95%

30.00

20.62MYL

Mylan Inc.

23.25

+0.12

+0.52%

+8.34%

23.88

15.49NFLX

Netflix

56.79

+2.88

+5.34%

-18.04%

260.27

52.81NTAP

Netapp

32.06

-0.28

-0.87%

-11.61%

46.80

27.79NUAN

Nuance Communication

22.39

+0.94

+4.38%

-11.01%

31.15

15.56NVDA

Nvidia Corp.

14.01

+0.29

+2.11%

+1.08%

16.90

11.47NWSA

News Corp.

23.60

+0.13

+0.55%

+32.29%

23.82

13.38ORCL

Oracle Corp.

31.00

+0.28

+0.91%

+20.86%

33.81

24.72ORLY

O'Reilly Automotive

86.10

+0.38

+0.44%

+7.69%

107.13

56.25PAYX

Paychex

32.43

-0.18

-0.55%

+7.71%

33.40

25.12PCAR

Paccar Inc.

40.04

+0.32

+0.81%

+6.86%

48.22

31.57PCLN

Priceline.Com Inc.

665.12

+1.13

+0.17%

+42.21%

774.96

411.26PRGO

Perrigo Company

115.76

-0.08

-0.07%

+18.97%

119.29

75.89QCOM

Qualcomm Inc.

60.13

-0.11

-0.18%

+9.93%

68.87

45.98RIMM

Research In Motion L

7.26

+0.27

+3.86%

-49.93%

33.54

6.56ROST

Ross Stores

67.82

-0.30

-0.44%

+42.69%

70.04

33.50SBUX

Starbucks Corp.

43.48

-0.43

-0.98%

-5.50%

62.00

33.72SHLD

Sears Holdings Corp.

50.38

+1.06

+2.15%

+58.53%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.78

+0.56

+0.80%

+13.32%

74.94

56.18SIRI

Sirius Xm Radio Inc.

2.20

+0.04

+1.85%

+20.88%

2.41

1.27SNDK

Sandisk Corp.

41.48

+0.11

+0.27%

-15.71%

53.46

30.99SPLS

Staples

13.08

+0.15

+1.16%

-5.83%

16.93

11.94SRCL

Stericycle

91.42

-0.42

-0.46%

+17.33%

94.64

73.05STX

Seagate Technology.

31.90

+0.96

+3.10%

+94.51%

32.55

9.05SYMC

Symantec Corp.

16.87

+0.07

+0.42%

+7.80%

18.88

13.06TXN

Texas Instruments In

28.24

-0.03

-0.11%

-2.99%

34.24

24.34VIAB

Viacom Inc Cl B

48.81

+1.61

+3.41%

+7.49%

49.85

35.13VMED

Virgin Media Inc.

27.94

+0.10

+0.36%

+30.68%

28.18

20.51VOD

Vodafone Group Plc

29.73

+0.02

+0.07%

+6.06%

29.84

24.31VRSN

Verisign

45.87

+0.22

+0.48%

+28.42%

46.15

27.00VRTX

Vertex Pharmaceutica

51.94

+2.60

+5.27%

+56.40%

66.10

26.50WCRX

Warner Chilcott Plc

16.61

-0.78

-4.49%

+9.78%

23.28

12.90WFM

Whole Foods Market

94.33

-0.27

-0.29%

+35.57%

97.25

53.32WYNN

Wynn Resorts Limited

97.80

+2.24

+2.34%

-11.49%

161.33

90.11XLNX

Xilinx

33.15

-0.21

-0.63%

+3.40%

37.74

26.55XRAY

Dentsply Internation

37.55

+0.60

+1.62%

+7.32%

41.38

28.35YHOO

Yahoo! Inc.

16.04

+0.07

+0.44%

-0.56%

16.79

11.09

社群留言