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/ 2012.08.09 00:00
2012年 8月 8日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3011.25

-4.61

-0.15%

3003.77

3018.90

3002.41NASDAQ 100 指數

2714.02

-3.14

-0.12%

2707.29

2721.02

2705.47------------------------------------------------------------------------------------------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.

619.86

-1.05

-0.17%

+53.05%

644.00

353.02ADBE

Adobe Systems Incor

32.51

+0.14

+0.43%

+15.00%

34.78

22.67ADP

Automatic Data Proc

57.47

+0.25

+0.44%

+6.41%

57.99

44.72ADSK

Autodesk

35.31

+0.06

+0.17%

+16.42%

42.69

22.99AKAM

Akamai Technologies

36.18

-0.16

-0.44%

+12.08%

39.14

18.25ALTR

Altera Corp.

36.53

-0.20

-0.54%

-1.54%

41.63

29.67ALXN

Alexion Pharmaceuti

104.72

-0.38

-0.36%

+46.46%

109.96

46.56AMAT

Applied Materials

11.92

+0.05

+0.42%

+11.30%

13.94

9.70AMGN

Amgen Inc.

81.37

-0.20

-0.25%

+26.72%

84.39

47.66AMZN

Amazon.Com

234.38

-2.18

-0.92%

+35.40%

246.71

166.97APOL

Apollo Group

28.22

+0.11

+0.39%

-47.61%

58.29

25.77ATVI

Activision Blizzard

11.65

+0.13

+1.13%

-5.44%

14.40

10.40AVGO

Avago Technologies

37.48

+0.08

+0.21%

+29.87%

39.22

26.42BBBY

Bed Bath & Beyond I

64.17

+1.17

+1.86%

+10.70%

75.84

48.75BIDU

Baidu

131.27

+0.95

+0.73%

+12.71%

154.15

99.71BIIB

Biogen Idec Inc

145.05

-1.13

-0.77%

+31.80%

150.29

83.83BMC

Bmc Software

40.93

+0.17

+0.42%

+24.86%

45.70

31.62BRCM

Broadcom Corp.

33.90

-0.33

-0.96%

+15.46%

39.66

27.59CA

CA Inc.

25.51

+0.03

+0.12%

+26.16%

28.00

18.60CELG

Celgene Corp.

71.77

+0.33

+0.46%

+6.17%

80.42

51.70CERN

Cerner Corp.

72.35

-0.24

-0.33%

+18.12%

88.32

53.93CHKP

Check Point Softwar

50.91

+0.57

+1.13%

-3.10%

65.00

43.18CHRW

C.H. Robinson World

53.90

+0.16

+0.30%

-22.76%

76.76

50.81CMCSA

Comcast Corp.

34.51

-0.04

-0.12%

+45.55%

35.16

19.19COST

Costco Wholesale Co

95.63

-0.17

-0.18%

+14.77%

97.76

70.22CSCO

Cisco Systems

17.16

+0.02

+0.12%

-5.09%

21.30

13.30CTRP

Ctrip.Com Internati

13.20

-0.39

-2.87%

-43.59%

43.20

12.36CTSH

Cognizant Technolog

64.40

+0.60

+0.94%

+0.14%

78.00

53.54CTXS

Citrix Systems

73.24

-1.12

-1.51%

+20.62%

87.99

50.21DELL

Dell Inc.

12.30

+0.15

+1.23%

-15.93%

18.36

11.39DLTR

Dollar Tree

52.95

+0.98

+1.89%

+27.42%

56.81

30.00DTV

Directv

49.85

+0.28

+0.56%

+16.58%

50.68

39.82EA

Electronic Arts Inc

12.94

+0.15

+1.17%

-37.18%

26.13

10.77EBAY

Ebay Inc.

44.94

-0.67

-1.47%

+48.17%

46.15

26.86ESRX

Express Scripts

60.73

+4.71

+8.41%

+35.89%

60.88

34.47EXPD

Expeditors Internat

36.42

+0.75

+2.10%

-11.08%

47.73

34.83EXPE

Expedia

56.14

-2.73

-4.64%

+93.45%

59.50

23.85FAST

Fastenal Company

42.88

-0.66

-1.52%

-1.67%

55.05

29.14FFIV

F5 Networks

101.10

-0.52

-0.51%

-4.73%

139.46

69.01FISV

Fiserv

70.16

+0.74

+1.07%

+19.44%

72.93

48.75FLEX

Flextronics Interna

6.65

-0.09

-1.34%

+17.49%

7.49

5.05FOSL

Fossil

87.41

-4.36

-4.75%

+10.14%

139.20

62.77GILD

Gilead Sciences

56.82

-0.73

-1.27%

+38.82%

58.84

34.45GMCR

Green Mountain Coff

24.62

+1.32

+5.67%

-45.11%

115.98

17.11GOLD

Randgold Resources

94.72

-0.58

-0.61%

-7.23%

120.73

72.91GOOG

Google Inc.

642.23

+1.69

+0.26%

-0.57%

670.25

480.60GRMN

Garmin Ltd

40.98

+0.25

+0.61%

+2.94%

50.67

30.13HSIC

Henry Schein

77.06

-0.42

-0.54%

+19.60%

80.38

58.50INFY

Infosys Limited

41.45

+0.06

+0.14%

-19.33%

61.48

37.93INTC

Intel Corp.

26.60

+0.10

+0.38%

+9.69%

29.27

19.16INTU

Intuit Inc.

59.62

-0.15

-0.25%

+13.37%

62.33

39.87ISRG

Intuitive Surgical

501.22

+4.46

+0.90%

+8.25%

594.89

320.00KLAC

Kla-Tencor Corp.

52.91

+0.13

+0.25%

+9.66%

55.43

33.20LIFE

Life Technologies C

46.70

+0.37

+0.80%

+20.02%

50.84

35.30LINTA

Liberty Media Corp.

19.25

-0.31

-1.58%

+18.68%

19.80

12.44LLTC

Linear Technology C

32.86

-0.09

-0.27%

+9.42%

34.50

25.41LRCX

Lam Research Corp.

35.56

-0.15

-0.42%

-3.94%

45.48

33.24MAT

Mattel

35.59

+0.21

+0.59%

+28.21%

35.65

22.70MCHP

Microchip Technolog

34.93

+0.04

+0.11%

-4.64%

38.88

29.30MNST

Monster Beverage Co

67.77

-1.09

-1.58%

+47.10%

83.96

34.43MRVL

Marvell Technology

11.80

+0.12

+1.03%

-14.80%

16.86

10.27MSFT

Microsoft Corp.

30.33

+0.07

+0.23%

+16.83%

32.95

23.79MU

Micron Technology

6.89

+0.07

+1.03%

+9.54%

9.16

3.97MXIM

Maxim Integrated Pr

28.32

+0.11

+0.39%

+8.76%

30.00

20.62MYL

Mylan Inc.

23.18

-0.07

-0.30%

+8.01%

23.88

15.49NFLX

Netflix

57.80

-0.10

-0.17%

-16.58%

247.85

52.81NTAP

Netapp

32.98

-0.47

-1.41%

-9.07%

46.80

27.79NUAN

Nuance Communicatio

23.18

+1.55

+7.17%

-7.87%

31.15

15.56NVDA

Nvidia Corp.

14.23

+0.08

+0.57%

+2.67%

16.90

11.47NWSA

News Corp.

23.72

-0.14

-0.59%

+32.96%

24.04

13.38ORCL

Oracle Corp.

31.16

-0.34

-1.08%

+21.48%

33.81

24.72ORLY

O'Reilly Automotive

86.70

-0.51

-0.58%

+8.44%

107.13

57.41PAYX

Paychex

32.92

+0.36

+1.11%

+9.33%

33.40

25.12PCAR

Paccar Inc.

40.54

0

0%

+8.19%

48.22

31.57PCLN

Priceline.Com Inc.

562.32

-117.48

-17.28%

+20.23%

774.96

411.26PRGO

Perrigo Company

115.42

+0.40

+0.35%

+18.62%

119.29

75.89QCOM

Qualcomm Inc.

61.45

+0.11

+0.18%

+12.34%

68.87

45.98RIMM

Research In Motion

7.62

+0.31

+4.24%

-47.45%

33.54

6.56ROST

Ross Stores

68.29

+0.19

+0.28%

+43.68%

70.04

33.50SBUX

Starbucks Corp.

45.29

-0.02

-0.04%

-1.56%

62.00

33.72SHLD

Sears Holdings Corp

52.38

-0.30

-0.57%

+64.82%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.25

+0.66

+0.92%

+15.67%

74.94

56.18SIRI

Sirius Xm Radio Inc

2.47

+0.17

+7.39%

+35.71%

2.51

1.27SNDK

Sandisk Corp.

41.70

-0.38

-0.90%

-15.26%

53.46

30.99SPLS

Staples

13.33

+0.03

+0.23%

-4.03%

16.93

11.94SRCL

Stericycle

89.67

-0.68

-0.75%

+15.08%

94.64

73.05STX

Seagate Technology.

32.65

+0.06

+0.18%

+99.09%

33.42

9.05SYMC

Symantec Corp.

17.10

-0.06

-0.35%

+9.27%

18.88

13.06TXN

Texas Instruments I

29.36

+0.13

+0.44%

+0.86%

34.24

24.34VIAB

Viacom Inc Cl B

49.10

+0.01

+0.02%

+8.13%

49.85

35.13VMED

Virgin Media Inc.

27.80

-0.16

-0.57%

+30.03%

28.18

20.51VOD

Vodafone Group Plc

30.07

+0.27

+0.91%

+7.28%

30.07

24.31VRSN

Verisign

46.50

+0.66

+1.44%

+30.18%

46.58

27.00VRTX

Vertex Pharmaceutic

50.81

-0.70

-1.36%

+53.00%

66.10

26.50WCRX

Warner Chilcott Plc

16.54

-1.23

-6.92%

+9.32%

23.28

12.90WFM

Whole Foods Market

93.71

-0.20

-0.21%

+34.68%

97.25

53.32WYNN

Wynn Resorts Limite

102.71

+0.07

+0.07%

-7.04%

161.33

90.11XLNX

Xilinx

33.72

-0.07

-0.21%

+5.18%

37.74

26.55XRAY

Dentsply Internatio

38.54

+0.31

+0.81%

+10.15%

41.38

28.35YHOO

Yahoo! Inc.

16.17

-0.05

-0.31%

+0.25%

16.79

11.09

社群留言