回到頂端
|||
熱門: 野戰季 無畏女孩 館長

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.11 00:00
2012年 8月10日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3020.86

2.22

0.07%

3008.83

3020.86

3003.38NASDAQ 100 指數

2722.96

3.35

0.12%

2710.55

2722.96

2704.91------------------------------------------------------------------------------------------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.

621.70

+0.97

+0.16%

+53.51%

644.00

354.24ADBE

Adobe Systems Incor

32.64

-0.01

-0.03%

+15.46%

34.78

22.67ADP

Automatic Data Proc

57.61

+0.46

+0.80%

+6.67%

57.99

44.72ADSK

Autodesk

35.01

-0.16

-0.45%

+15.43%

42.69

22.99AKAM

Akamai Technologies

35.97

-0.24

-0.66%

+11.43%

39.14

18.25ALTR

Altera Corp.

37.12

+0.25

+0.68%

+0.05%

41.63

29.67ALXN

Alexion Pharmaceuti

103.42

-0.21

-0.20%

+44.64%

109.96

47.29AMAT

Applied Materials

11.95

+0.06

+0.50%

+11.58%

13.94

9.70AMGN

Amgen Inc.

82.73

+0.76

+0.93%

+28.84%

84.39

47.66AMZN

Amazon.Com

232.75

-1.31

-0.56%

+34.46%

246.71

166.97APOL

Apollo Group

28.61

+0.16

+0.56%

-46.89%

58.29

25.77ATVI

Activision Blizzard

11.64

-0.01

-0.09%

-5.52%

14.40

10.40AVGO

Avago Technologies

37.15

-0.17

-0.46%

+28.72%

39.22

27.26BBBY

Bed Bath & Beyond I

62.78

-0.78

-1.23%

+8.30%

75.84

49.80BIDU

Baidu

131.06

+0.12

+0.09%

+12.53%

154.15

99.71BIIB

Biogen Idec Inc

145.51

+2.42

+1.69%

+32.22%

150.29

84.22BMC

Bmc Software

41.25

+0.25

+0.61%

+25.84%

45.70

31.62BRCM

Broadcom Corp.

35.35

+1.02

+2.97%

+20.40%

39.66

27.59CA

CA Inc.

25.56

-0.12

-0.47%

+26.41%

28.00

18.60CELG

Celgene Corp.

71.94

+0.69

+0.97%

+6.42%

80.42

51.70CERN

Cerner Corp.

71.12

-0.58

-0.81%

+16.11%

88.32

54.02CHKP

Check Point Softwar

51.79

+1.14

+2.25%

-1.43%

65.00

43.18CHRW

C.H. Robinson World

54.23

+0.43

+0.80%

-22.28%

76.76

50.81CMCSA

Comcast Corp.

34.73

+0.18

+0.52%

+46.48%

35.16

19.46COST

Costco Wholesale Co

95.30

-0.07

-0.07%

+14.38%

97.76

70.22CSCO

Cisco Systems

17.54

-0.16

-0.90%

-2.99%

21.30

13.70CTRP

Ctrip.Com Internati

13.55

+0.21

+1.57%

-42.09%

43.20

12.36CTSH

Cognizant Technolog

64.97

+0.53

+0.82%

+1.03%

78.00

53.54CTXS

Citrix Systems

76.26

+0.71

+0.94%

+25.59%

87.99

50.21DELL

Dell Inc.

12.41

+0.02

+0.16%

-15.17%

18.36

11.39DLTR

Dollar Tree

50.72

-0.94

-1.82%

+22.06%

56.81

30.56DTV

Directv

52.10

+1.60

+3.17%

+21.84%

52.11

39.82EA

Electronic Arts Inc

13.08

-0.04

-0.30%

-36.50%

26.13

10.77EBAY

Ebay Inc.

43.99

-0.28

-0.63%

+45.04%

46.15

26.86ESRX

Express Scripts

61.92

-0.59

-0.94%

+38.55%

62.80

34.47EXPD

Expeditors Internat

36.68

+0.28

+0.77%

-10.45%

47.73

34.83EXPE

Expedia

54.44

-1.52

-2.72%

+87.59%

59.50

23.85FAST

Fastenal Company

42.08

-0.73

-1.71%

-3.51%

55.05

29.55FFIV

F5 Networks

102.23

-0.98

-0.95%

-3.67%

139.46

69.01FISV

Fiserv

69.88

-0.15

-0.21%

+18.96%

72.93

48.75FLEX

Flextronics Interna

6.65

+0.01

+0.15%

+17.49%

7.49

5.09FOSL

Fossil

86.47

-0.08

-0.09%

+8.96%

139.20

62.77GILD

Gilead Sciences

56.77

-0.13

-0.23%

+38.70%

58.84

34.45GMCR

Green Mountain Coff

24.43

0

0%

-45.53%

115.98

17.11GOLD

Randgold Resources

99.41

+1.13

+1.15%

-2.63%

120.73

72.91GOOG

Google Inc.

642.00

-0.35

-0.05%

-0.60%

670.25

480.60GRMN

Garmin Ltd

41.80

+0.36

+0.87%

+5.00%

50.67

30.21HSIC

Henry Schein

77.16

+0.54

+0.70%

+19.76%

80.38

58.56INFY

Infosys Limited

41.79

+0.20

+0.48%

-18.66%

61.48

37.93INTC

Intel Corp.

26.88

+0.18

+0.67%

+10.85%

29.27

19.16INTU

Intuit Inc.

59.03

-0.07

-0.12%

+12.25%

62.33

39.87ISRG

Intuitive Surgical

498.58

+1.02

+0.20%

+7.68%

594.89

320.00KLAC

Kla-Tencor Corp.

53.12

+0.06

+0.11%

+10.09%

55.43

33.20LIFE

Life Technologies C

47.59

+0.56

+1.19%

+22.31%

50.84

35.30LINTA

Liberty Media Corp.

17.52

-1.33

-7.06%

+8.01%

19.80

13.38LLTC

Linear Technology C

33.13

+0.11

+0.33%

+10.32%

34.50

25.91LRCX

Lam Research Corp.

35.54

-0.02

-0.06%

-4.00%

45.48

33.24MAT

Mattel

35.65

+0.21

+0.59%

+28.42%

35.69

23.04MCHP

Microchip Technolog

35.06

+0.20

+0.57%

-4.29%

38.88

29.30MNST

Monster Beverage Co

54.27

-6.93

-11.32%

+17.80%

83.96

36.40MRVL

Marvell Technology

12.11

+0.17

+1.42%

-12.56%

16.86

10.27MSFT

Microsoft Corp.

30.42

-0.08

-0.26%

+17.18%

32.95

23.79MU

Micron Technology

6.76

-0.05

-0.73%

+7.47%

9.16

3.97MXIM

Maxim Integrated Pr

28.50

+0.08

+0.28%

+9.45%

30.00

21.06MYL

Mylan Inc.

23.46

+0.16

+0.69%

+9.32%

23.88

15.49NFLX

Netflix

59.90

+1.99

+3.44%

-13.55%

247.85

52.81NTAP

Netapp

32.58

+0.45

+1.40%

-10.17%

46.80

27.79NUAN

Nuance Communicatio

23.53

+0.89

+3.93%

-6.48%

31.15

16.32NVDA

Nvidia Corp.

14.62

-0.09

-0.61%

+5.48%

16.90

11.47NWSA

News Corp.

23.39

-0.28

-1.18%

+31.11%

24.05

13.55ORCL

Oracle Corp.

31.61

+0.24

+0.77%

+23.24%

33.81

24.72ORLY

O'Reilly Automotive

84.62

-0.38

-0.45%

+5.84%

107.13

57.45PAYX

Paychex

33.18

+0.26

+0.79%

+10.20%

33.40

25.12PCAR

Paccar Inc.

41.34

+0.53

+1.30%

+10.33%

48.22

31.57PCLN

Priceline.Com Inc.

563.16

+0.90

+0.16%

+20.41%

774.96

411.26PRGO

Perrigo Company

115.50

+0.39

+0.34%

+18.71%

119.29

80.14QCOM

Qualcomm Inc.

61.98

-0.02

-0.03%

+13.31%

68.87

45.98RIMM

Research In Motion

8.29

+0.49

+6.28%

-42.83%

33.54

6.56ROST

Ross Stores

67.16

-0.63

-0.93%

+41.30%

70.04

33.50SBUX

Starbucks Corp.

45.57

+0.46

+1.02%

-0.96%

62.00

34.14SHLD

Sears Holdings Corp

51.42

+0.75

+1.48%

+61.80%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.07

-0.33

-0.46%

+15.39%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.48

+0.08

+3.33%

+36.26%

2.51

1.27SNDK

Sandisk Corp.

41.40

-0.19

-0.46%

-15.87%

53.46

30.99SPLS

Staples

13.41

+0.10

+0.75%

-3.46%

16.93

11.94SRCL

Stericycle

89.82

+0.76

+0.85%

+15.27%

94.64

74.32STX

Seagate Technology.

34.18

+1.09

+3.29%

+108.41%

34.28

9.05SYMC

Symantec Corp.

17.28

+0.28

+1.65%

+10.42%

18.88

13.06TXN

Texas Instruments I

29.75

+0.21

+0.71%

+2.20%

34.24

24.34VIAB

Viacom Inc Cl B

49.44

-0.35

-0.70%

+8.87%

50.05

35.13VMED

Virgin Media Inc.

27.00

-0.30

-1.10%

+26.29%

28.18

20.51VOD

Vodafone Group Plc

29.98

+0.25

+0.84%

+6.96%

30.07

24.31VRSN

Verisign

46.76

+0.16

+0.34%

+30.91%

46.82

27.00VRTX

Vertex Pharmaceutic

51.66

+0.15

+0.29%

+55.56%

66.10

26.50WCRX

Warner Chilcott Plc

17.56

+0.20

+1.15%

+16.06%

23.28

12.90WFM

Whole Foods Market

93.96

-0.70

-0.74%

+35.04%

97.25

53.73WYNN

Wynn Resorts Limite

101.83

+0.30

+0.30%

-7.84%

161.33

90.11XLNX

Xilinx

33.71

-0.01

-0.03%

+5.15%

37.74

26.55XRAY

Dentsply Internatio

38.63

+0.06

+0.16%

+10.40%

41.38

28.35YHOO

Yahoo! Inc.

15.15

-0.86

-5.37%

-6.08%

16.79

11.62

社群留言