回到頂端
|||
熱門: 血腥大選 環球小姐 土耳其

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.17 00:00
2012年 8月16日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3062.39

31.46

1.04%

3037.18

3067.44

3033.28NASDAQ 100 指數

2768.09

32.62

1.19%

2743.88

2774.22

2742.82------------------------------------------------------------------------------------------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.

636.34

+5.51

+0.87%

+57.12%

644.00

354.24ADBE

Adobe Systems Inco

33.65

+0.74

+2.25%

+19.03%

34.78

22.67ADP

Automatic Data Pro

58.43

+0.59

+1.02%

+8.18%

58.61

45.17ADSK

Autodesk

34.67

+0.19

+0.55%

+14.31%

42.69

22.99AKAM

Akamai Technologie

37.81

+1.01

+2.74%

+17.13%

39.14

18.25ALTR

Altera Corp.

36.69

+0.52

+1.44%

-1.11%

41.63

29.67ALXN

Alexion Pharmaceut

103.61

-1.74

-1.65%

+44.91%

109.96

49.50AMAT

Applied Materials

11.98

+0.18

+1.53%

+11.86%

13.94

9.70AMGN

Amgen Inc.

83.10

-0.55

-0.66%

+29.42%

84.39

50.63AMZN

Amazon.Com

241.55

+4.13

+1.74%

+39.54%

246.71

166.97APOL

Apollo Group

28.70

+0.55

+1.95%

-46.72%

58.29

25.77ATVI

Activision Blizzar

11.88

+0.26

+2.24%

-3.57%

14.40

10.58AVGO

Avago Technologies

36.91

+0.33

+0.90%

+27.89%

39.22

27.26BBBY

Bed Bath & Beyond

65.55

+1.99

+3.13%

+13.08%

75.84

50.27BIDU

Baidu

133.66

+3.56

+2.74%

+14.76%

154.15

99.71BIIB

Biogen Idec Inc

146.84

-0.03

-0.02%

+33.43%

150.29

86.86BMC

Bmc Software

42.40

+1.00

+2.42%

+29.35%

45.70

31.62BRCM

Broadcom Corp.

36.02

+1.31

+3.77%

+22.68%

39.66

27.59CA

CA Inc.

25.78

+0.33

+1.30%

+27.50%

28.00

18.60CELG

Celgene Corp.

70.24

-0.67

-0.94%

+3.91%

80.42

53.50CERN

Cerner Corp.

73.75

+0.26

+0.35%

+20.41%

88.32

54.62CHKP

Check Point Softwa

50.50

+1.95

+4.02%

-3.88%

65.00

43.18CHRW

C.H. Robinson Worl

56.67

+0.77

+1.38%

-18.79%

76.76

50.81CMCSA

Comcast Corp.

34.14

-0.05

-0.15%

+43.99%

35.16

19.54COST

Costco Wholesale C

96.48

+0.01

+0.01%

+15.79%

97.76

72.46CSCO

Cisco Systems

19.02

+1.67

+9.63%

+5.20%

21.30

14.90CTRP

Ctrip.Com Internat

14.11

+0.19

+1.36%

-39.70%

43.20

12.36CTSH

Cognizant Technolo

64.92

+1.19

+1.87%

+0.95%

78.00

53.54CTXS

Citrix Systems

76.85

+1.79

+2.38%

+26.56%

87.99

50.21DELL

Dell Inc.

12.23

+0.02

+0.16%

-16.40%

18.36

11.39DLTR

Dollar Tree

49.11

-0.89

-1.78%

+18.18%

56.81

30.56DTV

Directv

51.50

-0.03

-0.06%

+20.44%

52.40

39.82EA

Electronic Arts In

13.81

+0.72

+5.50%

-32.96%

26.13

10.77EBAY

Ebay Inc.

45.79

+0.81

+1.80%

+50.97%

46.15

26.86ESRX

Express Scripts

60.89

+0.04

+0.07%

+36.25%

62.80

34.47EXPD

Expeditors Interna

38.31

+0.91

+2.43%

-6.47%

47.73

34.83EXPE

Expedia

52.22

-0.69

-1.30%

+79.94%

59.50

23.85FAST

Fastenal Company

43.37

+0.42

+0.98%

-0.55%

55.05

29.55FFIV

F5 Networks

104.05

+4.76

+4.79%

-1.95%

139.46

69.01FISV

Fiserv

71.49

+0.32

+0.46%

+21.70%

72.93

48.75FLEX

Flextronics Intern

6.63

+0.06

+0.91%

+17.14%

7.49

5.09FOSL

Fossil

87.79

+0.67

+0.77%

+10.62%

139.20

62.77GILD

Gilead Sciences

56.69

-1.28

-2.21%

+38.50%

58.84

34.45GMCR

Green Mountain Cof

24.87

+0.76

+3.15%

-44.55%

115.98

17.11GOLD

Randgold Resources

98.04

+1.35

+1.40%

-3.98%

120.73

72.91GOOG

Google Inc.

672.87

+5.33

+0.80%

+4.18%

674.64

480.60GRMN

Garmin Ltd

41.15

+0.18

+0.44%

+3.37%

50.67

30.30HSIC

Henry Schein

77.52

-0.26

-0.33%

+20.32%

80.38

58.56INFY

Infosys Limited

42.08

+0.70

+1.69%

-18.10%

61.48

37.93INTC

Intel Corp.

26.59

+0.32

+1.22%

+9.65%

29.27

19.16INTU

Intuit Inc.

60.07

+0.87

+1.47%

+14.22%

62.33

39.87ISRG

Intuitive Surgical

514.95

-2.36

-0.46%

+11.22%

594.89

320.00KLAC

Kla-Tencor Corp.

53.31

+0.76

+1.45%

+10.49%

55.43

33.20LIFE

Life Technologies

47.31

-0.16

-0.34%

+21.59%

50.84

35.30LINTA

Liberty Media Corp

17.89

-0.19

-1.05%

+10.30%

19.80

13.38LLTC

Linear Technology

33.30

+0.21

+0.63%

+10.89%

34.50

26.16LRCX

Lam Research Corp.

35.19

+0.30

+0.86%

-4.94%

45.48

33.24MAT

Mattel

35.67

+0.15

+0.42%

+28.49%

35.84

23.50MCHP

Microchip Technolo

35.61

+0.26

+0.74%

-2.78%

38.88

29.30MNST

Monster Beverage C

60.26

+1.48

+2.52%

+30.80%

83.96

38.19MRVL

Marvell Technology

12.28

+0.34

+2.85%

-11.34%

16.86

10.27MSFT

Microsoft Corp.

30.78

+0.58

+1.92%

+18.57%

32.95

23.79MU

Micron Technology

6.61

+0.12

+1.85%

+5.09%

9.16

3.97MXIM

Maxim Integrated P

28.80

+0.34

+1.19%

+10.60%

30.00

21.16MYL

Mylan Inc.

23.74

+0.12

+0.51%

+10.62%

23.95

15.49NFLX

Netflix

64.31

+1.05

+1.66%

-7.19%

245.34

52.81NTAP

Netapp

32.97

+1.22

+3.84%

-9.10%

46.80

27.79NUAN

Nuance Communicati

23.90

+0.44

+1.88%

-5.01%

31.15

16.32NVDA

Nvidia Corp.

14.78

+0.30

+2.07%

+6.64%

16.90

11.47NWSA

News Corp.

23.51

+0.11

+0.47%

+31.78%

24.05

14.72ORCL

Oracle Corp.

32.03

+0.48

+1.52%

+24.87%

33.81

24.72ORLY

O'Reilly Automotiv

87.21

+2.26

+2.66%

+9.08%

107.13

59.03PAYX

Paychex

33.28

+0.44

+1.34%

+10.53%

33.40

25.12PCAR

Paccar Inc.

41.72

+0.63

+1.53%

+11.34%

48.22

31.57PCLN

Priceline.Com Inc.

586.79

+11.48

+2.00%

+25.46%

774.96

411.26PRGO

Perrigo Company

108.93

-7.67

-6.58%

+11.95%

119.29

80.14QCOM

Qualcomm Inc.

62.57

+0.05

+0.08%

+14.39%

68.87

45.98RIMM

Research In Motion

7.50

-0.02

-0.27%

-48.28%

33.54

6.56ROST

Ross Stores

68.46

-0.04

-0.06%

+44.04%

70.04

33.50SBUX

Starbucks Corp.

48.40

+0.30

+0.62%

+5.19%

62.00

34.14SHLD

Sears Holdings Cor

60.29

+3.69

+6.52%

+89.71%

85.90

28.89SIAL

Sigma-Aldrich Corp

72.30

+0.47

+0.65%

+15.75%

74.94

57.60SIRI

Sirius Xm Radio In

2.59

+0.04

+1.57%

+42.31%

2.60

1.27SNDK

Sandisk Corp.

42.70

+1.14

+2.74%

-13.23%

53.46

30.99SPLS

Staples

11.38

-0.11

-0.96%

-18.07%

16.93

10.99SRCL

Stericycle

91.51

+1.38

+1.53%

+17.44%

94.64

75.75STX

Seagate Technology

34.62

+0.51

+1.50%

+111.10%

34.70

9.05SYMC

Symantec Corp.

17.99

+0.32

+1.81%

+14.95%

18.88

13.06TXN

Texas Instruments

30.27

+0.37

+1.24%

+3.98%

34.24

24.34VIAB

Viacom Inc Cl B

49.94

+0.30

+0.60%

+9.98%

50.21

35.13VMED

Virgin Media Inc.

27.68

+0.19

+0.69%

+29.47%

28.18

20.51VOD

Vodafone Group Plc

29.27

-0.36

-1.21%

+4.42%

30.07

24.31VRSN

Verisign

47.76

+0.07

+0.15%

+33.71%

48.03

27.00VRTX

Vertex Pharmaceuti

54.48

+0.06

+0.11%

+64.05%

66.10

26.50WCRX

Warner Chilcott Pl

17.45

+0.03

+0.17%

+15.33%

23.28

12.90WFM

Whole Foods Market

95.93

+1.47

+1.56%

+37.87%

97.25

56.37WYNN

Wynn Resorts Limit

104.24

+4.03

+4.02%

-5.66%

161.33

90.11XLNX

Xilinx

34.11

+0.52

+1.55%

+6.39%

37.74

26.55XRAY

Dentsply Internati

39.07

+0.02

+0.05%

+11.66%

41.38

28.35YHOO

Yahoo! Inc.

14.99

+0.23

+1.56%

-7.07%

16.79

12.45

社群留言