回到頂端
|||

蕃新聞

熱門: 限電 用愛發電 核電

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.15 00:00
2012年 8月14日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3016.98

-5.54

-0.18%

3032.67

3034.16

3009.93NASDAQ 100 指數

2727.79

-0.89

-0.03%

2737.85

2742.83

2721.12------------------------------------------------------------------------------------------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.

631.69

+1.69

+0.27%

+55.97%

644.00

354.24ADBE

Adobe Systems Incor

32.10

-0.17

-0.53%

+13.55%

34.78

22.67ADP

Automatic Data Proc

57.78

+0.61

+1.07%

+6.98%

57.99

45.17ADSK

Autodesk

34.16

-0.52

-1.50%

+12.63%

42.69

22.99AKAM

Akamai Technologies

35.44

-0.30

-0.84%

+9.79%

39.14

18.25ALTR

Altera Corp.

36.08

-0.64

-1.74%

-2.75%

41.63

29.67ALXN

Alexion Pharmaceuti

104.03

+0.35

+0.34%

+45.50%

109.96

49.50AMAT

Applied Materials

11.71

-0.10

-0.85%

+9.34%

13.94

9.70AMGN

Amgen Inc.

83.54

+1.31

+1.59%

+30.10%

84.39

49.55AMZN

Amazon.Com

233.19

+0.75

+0.32%

+34.71%

246.71

166.97APOL

Apollo Group

28.05

-0.29

-1.02%

-47.93%

58.29

25.77ATVI

Activision Blizzard

11.53

+0.01

+0.09%

-6.41%

14.40

10.51AVGO

Avago Technologies

36.15

-0.12

-0.33%

+25.26%

39.22

27.26BBBY

Bed Bath & Beyond I

63.07

-0.47

-0.74%

+8.80%

75.84

50.27BIDU

Baidu

130.46

-0.33

-0.25%

+12.01%

154.15

99.71BIIB

Biogen Idec Inc

145.50

+0.96

+0.66%

+32.21%

150.29

86.86BMC

Bmc Software

41.05

+0.04

+0.10%

+25.23%

45.70

31.62BRCM

Broadcom Corp.

34.41

-0.70

-1.99%

+17.20%

39.66

27.59CA

CA Inc.

25.39

+0.10

+0.40%

+25.57%

28.00

18.60CELG

Celgene Corp.

71.12

-0.73

-1.02%

+5.21%

80.42

53.34CERN

Cerner Corp.

71.49

+0.28

+0.39%

+16.72%

88.32

54.62CHKP

Check Point Softwar

47.94

-2.77

-5.46%

-8.76%

65.00

43.18CHRW

C.H. Robinson World

55.22

+0.61

+1.12%

-20.87%

76.76

50.81CMCSA

Comcast Corp.

34.35

-0.19

-0.56%

+44.90%

35.16

19.54COST

Costco Wholesale Co

95.67

+0.04

+0.04%

+14.82%

97.76

71.70CSCO

Cisco Systems

17.17

-0.17

-0.98%

-5.03%

21.30

14.90CTRP

Ctrip.Com Internati

13.70

-0.72

-4.99%

-41.45%

43.20

12.36CTSH

Cognizant Technolog

64.31

-0.63

-0.97%

0%

78.00

53.54CTXS

Citrix Systems

75.47

-0.51

-0.67%

+24.29%

87.99

50.21DELL

Dell Inc.

12.19

-0.14

-1.14%

-16.68%

18.36

11.39DLTR

Dollar Tree

50.62

+0.47

+0.94%

+21.81%

56.81

30.56DTV

Directv

51.91

-0.19

-0.36%

+21.40%

52.40

39.82EA

Electronic Arts Inc

12.71

-0.16

-1.24%

-38.30%

26.13

10.77EBAY

Ebay Inc.

45.36

+0.04

+0.09%

+49.55%

46.15

26.86ESRX

Express Scripts

60.97

-0.69

-1.12%

+36.43%

62.80

34.47EXPD

Expeditors Internat

37.03

+0.10

+0.27%

-9.59%

47.73

34.83EXPE

Expedia

52.31

-1.52

-2.82%

+80.25%

59.50

23.85FAST

Fastenal Company

42.28

+0.08

+0.19%

-3.05%

55.05

29.55FFIV

F5 Networks

96.99

-3.73

-3.70%

-8.60%

139.46

69.01FISV

Fiserv

70.77

-0.04

-0.06%

+20.48%

72.93

48.75FLEX

Flextronics Interna

6.57

-0.03

-0.38%

+16.17%

7.49

5.09FOSL

Fossil

84.56

-0.98

-1.15%

+6.55%

139.20

62.77GILD

Gilead Sciences

57.57

+0.94

+1.66%

+40.65%

58.84

34.45GMCR

Green Mountain Coff

22.85

-1.62

-6.62%

-49.05%

115.98

17.11GOLD

Randgold Resources

96.80

-1.09

-1.11%

-5.19%

120.73

72.91GOOG

Google Inc.

668.66

+8.65

+1.31%

+3.52%

672.85

480.60GRMN

Garmin Ltd

41.08

-0.35

-0.84%

+3.19%

50.67

30.30HSIC

Henry Schein

76.77

-0.39

-0.51%

+19.15%

80.38

58.56INFY

Infosys Limited

41.15

-0.25

-0.60%

-19.91%

61.48

37.93INTC

Intel Corp.

26.48

-0.21

-0.79%

+9.20%

29.27

19.16INTU

Intuit Inc.

58.02

-0.27

-0.46%

+10.33%

62.33

39.87ISRG

Intuitive Surgical

509.86

+1.55

+0.30%

+10.12%

594.89

320.00KLAC

Kla-Tencor Corp.

52.29

-0.66

-1.25%

+8.37%

55.43

33.20LIFE

Life Technologies C

46.69

-0.25

-0.53%

+19.99%

50.84

35.30LINTA

Liberty Media Corp.

17.72

+0.21

+1.20%

+9.25%

19.80

13.38LLTC

Linear Technology C

33.29

+0.15

+0.45%

+10.86%

34.50

26.16LRCX

Lam Research Corp.

34.83

-0.44

-1.25%

-5.92%

45.48

33.24MAT

Mattel

35.66

+0.07

+0.20%

+28.46%

35.84

23.50MCHP

Microchip Technolog

35.25

+0.25

+0.71%

-3.77%

38.88

29.30MNST

Monster Beverage Co

58.59

+5.32

+9.99%

+27.18%

83.96

38.19MRVL

Marvell Technology

11.78

-0.21

-1.75%

-14.95%

16.86

10.27MSFT

Microsoft Corp.

30.13

-0.26

-0.86%

+16.06%

32.95

23.79MU

Micron Technology

6.55

-0.17

-2.53%

+4.13%

9.16

3.97MXIM

Maxim Integrated Pr

28.53

+0.20

+0.71%

+9.56%

30.00

21.16MYL

Mylan Inc.

23.40

-0.09

-0.38%

+9.04%

23.88

15.49NFLX

Netflix

61.76

+1.85

+3.09%

-10.87%

247.85

52.81NTAP

Netapp

31.42

-0.39

-1.23%

-13.37%

46.80

27.79NUAN

Nuance Communicatio

23.55

+0.43

+1.86%

-6.40%

31.15

16.32NVDA

Nvidia Corp.

14.59

-0.22

-1.49%

+5.27%

16.90

11.47NWSA

News Corp.

23.30

+0.03

+0.13%

+30.61%

24.05

14.72ORCL

Oracle Corp.

31.35

-0.01

-0.03%

+22.22%

33.81

24.72ORLY

O'Reilly Automotive

84.64

-0.31

-0.36%

+5.87%

107.13

58.84PAYX

Paychex

32.97

-0.17

-0.51%

+9.50%

33.40

25.12PCAR

Paccar Inc.

41.10

-0.13

-0.32%

+9.69%

48.22

31.57PCLN

Priceline.Com Inc.

564.66

+2.66

+0.47%

+20.73%

774.96

411.26PRGO

Perrigo Company

116.59

+1.53

+1.33%

+19.83%

119.29

80.14QCOM

Qualcomm Inc.

62.39

+0.29

+0.47%

+14.06%

68.87

45.98RIMM

Research In Motion

7.56

-0.51

-6.32%

-47.86%

33.54

6.56ROST

Ross Stores

67.54

-0.14

-0.21%

+42.10%

70.04

33.50SBUX

Starbucks Corp.

46.43

+0.32

+0.69%

+0.91%

62.00

34.14SHLD

Sears Holdings Corp

55.17

+0.81

+1.49%

+73.60%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.40

-0.28

-0.39%

+14.31%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.53

+0.02

+0.80%

+39.01%

2.54

1.27SNDK

Sandisk Corp.

40.53

-0.37

-0.90%

-17.64%

53.46

30.99SPLS

Staples

13.45

+0.10

+0.71%

-3.13%

16.93

12.10SRCL

Stericycle

90.00

+0.23

+0.26%

+15.50%

94.64

75.75STX

Seagate Technology.

34.05

-0.15

-0.44%

+107.62%

34.66

9.05SYMC

Symantec Corp.

17.18

-0.04

-0.23%

+9.78%

18.88

13.06TXN

Texas Instruments I

29.48

-0.06

-0.20%

+1.27%

34.24

24.34VIAB

Viacom Inc Cl B

49.28

-0.06

-0.12%

+8.52%

50.05

35.13VMED

Virgin Media Inc.

27.40

+0.39

+1.44%

+28.16%

28.18

20.51VOD

Vodafone Group Plc

29.97

+0.07

+0.23%

+6.92%

30.07

24.31VRSN

Verisign

46.97

-0.52

-1.09%

+31.49%

47.78

27.00VRTX

Vertex Pharmaceutic

53.53

+2.11

+4.10%

+61.19%

66.10

26.50WCRX

Warner Chilcott Plc

17.54

+0.21

+1.21%

+15.93%

23.28

12.90WFM

Whole Foods Market

93.73

-0.26

-0.28%

+34.71%

97.25

56.37WYNN

Wynn Resorts Limite

99.54

-0.59

-0.59%

-9.91%

161.33

90.11XLNX

Xilinx

33.36

-0.29

-0.86%

+4.05%

37.74

26.55XRAY

Dentsply Internatio

38.47

-0.04

-0.10%

+9.95%

41.38

28.35YHOO

Yahoo! Inc.

14.73

-0.29

-1.93%

-8.68%

16.79

12.45

社群留言