回到頂端
|||
熱門: 發票 百萬宅男 迷你太陽系

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.28 00:00
2012年 8月27日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3073.19

3.41

0.11%

3083.62

3085.81

3068.13NASDAQ 100 指數

2782.55

4.49

0.16%

2792.00

2794.27

2777.36------------------------------------------------------------------------------------------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.

675.68

+12.46

+1.88%

+66.83%

680.87

354.24ADBE

Adobe Systems Incor

32.32

+0.06

+0.19%

+14.33%

34.78

22.89ADP

Automatic Data Proc

58.51

+0.09

+0.15%

+8.33%

58.79

45.85ADSK

Autodesk

30.51

+0.38

+1.26%

+0.59%

42.69

24.63AKAM

Akamai Technologies

37.24

+0.14

+0.38%

+15.37%

39.14

18.25ALTR

Altera Corp.

36.48

+0.13

+0.36%

-1.67%

41.63

29.67ALXN

Alexion Pharmaceuti

106.94

+0.20

+0.19%

+49.57%

109.96

52.23AMAT

Applied Materials

11.62

-0.15

-1.27%

+8.50%

13.94

9.70AMGN

Amgen Inc.

84.43

-0.16

-0.19%

+31.49%

85.28

52.50AMZN

Amazon.Com

243.92

-1.82

-0.74%

+40.91%

247.50

166.97APOL

Apollo Group

26.84

-0.25

-0.92%

-50.18%

58.29

25.77ATVI

Activision Blizzard

11.71

-0.04

-0.34%

-4.95%

14.40

10.94AVGO

Avago Technologies

35.77

-0.28

-0.78%

+23.94%

39.22

27.39BBBY

Bed Bath & Beyond I

66.52

+0.12

+0.18%

+14.75%

75.84

52.52BIDU

Baidu

116.90

+1.18

+1.02%

+0.37%

154.15

99.71BIIB

Biogen Idec Inc

147.39

+0.36

+0.24%

+33.93%

150.29

87.72BMC

Bmc Software

41.54

-0.60

-1.42%

+26.72%

45.70

31.62BRCM

Broadcom Corp.

35.42

+0.07

+0.20%

+20.64%

39.66

27.59CA

CA Inc.

25.75

-0.05

-0.19%

+27.35%

28.00

18.67CELG

Celgene Corp.

71.69

-0.35

-0.49%

+6.05%

80.42

55.28CERN

Cerner Corp.

71.18

-0.09

-0.13%

+16.21%

88.32

55.69CHKP

Check Point Softwar

48.37

-0.95

-1.93%

-7.94%

65.00

43.18CHRW

C.H. Robinson World

56.53

-0.63

-1.10%

-18.99%

76.76

50.81CMCSA

Comcast Corp.

33.97

+0.02

+0.06%

+43.27%

35.16

19.57COST

Costco Wholesale Co

96.64

+0.39

+0.41%

+15.99%

97.76

75.05CSCO

Cisco Systems

19.36

+0.16

+0.83%

+7.08%

21.30

14.93CTRP

Ctrip.Com Internati

17.07

-0.04

-0.23%

-27.05%

43.20

12.36CTSH

Cognizant Technolog

64.55

-0.31

-0.48%

+0.37%

78.00

53.92CTXS

Citrix Systems

77.17

+0.17

+0.22%

+27.09%

87.99

51.21DELL

Dell Inc.

11.12

-0.14

-1.24%

-23.99%

18.36

11.10DLTR

Dollar Tree

48.38

-0.91

-1.85%

+16.42%

56.81

33.40DTV

Directv

52.56

-0.07

-0.13%

+22.92%

52.98

39.82EA

Electronic Arts Inc

12.93

-0.40

-3.00%

-37.23%

26.13

10.77EBAY

Ebay Inc.

46.98

-0.12

-0.25%

+54.90%

48.08

27.41ESRX

Express Scripts

61.90

+0.14

+0.23%

+38.51%

62.80

34.47EXPD

Expeditors Internat

37.03

-0.68

-1.80%

-9.59%

47.73

34.83EXPE

Expedia

52.18

-0.88

-1.66%

+79.81%

59.50

23.85FAST

Fastenal Company

44.39

-0.32

-0.72%

+1.79%

55.05

30.39FFIV

F5 Networks

100.49

+1.84

+1.87%

-5.31%

139.46

69.60FISV

Fiserv

70.61

-0.26

-0.37%

+20.21%

72.93

48.75FLEX

Flextronics Interna

6.63

-0.04

-0.60%

+17.14%

7.49

5.25FOSL

Fossil

87.72

-0.12

-0.14%

+10.53%

139.20

62.77GILD

Gilead Sciences

57.19

-0.10

-0.17%

+39.73%

58.84

34.45GMCR

Green Mountain Coff

25.09

-0.54

-2.11%

-44.06%

115.98

17.11GOLD

Randgold Resources

99.82

-0.89

-0.88%

-2.23%

120.73

72.91GOOG

Google Inc.

669.22

-9.41

-1.39%

+3.61%

680.60

480.60GRMN

Garmin Ltd

40.28

-0.22

-0.54%

+1.18%

50.67

30.34HSIC

Henry Schein

76.00

-0.25

-0.33%

+17.96%

80.38

58.56INFY

Infosys Limited

43.22

-0.42

-0.96%

-15.88%

61.48

37.93INTC

Intel Corp.

24.84

-0.07

-0.28%

+2.43%

29.27

19.16INTU

Intuit Inc.

58.93

+0.50

+0.86%

+12.06%

62.33

44.44ISRG

Intuitive Surgical

500.69

-4.83

-0.96%

+8.14%

594.89

339.65KLAC

Kla-Tencor Corp.

52.98

-0.38

-0.71%

+9.80%

55.43

33.20LIFE

Life Technologies C

47.06

+0.22

+0.47%

+20.95%

50.84

36.07LINTA

Liberty Media Corp.

18.09

-0.09

-0.50%

+11.53%

19.80

13.38LLTC

Linear Technology C

32.71

-0.20

-0.61%

+8.92%

34.50

26.33LRCX

Lam Research Corp.

34.06

-0.56

-1.63%

-8.00%

45.48

33.24MAT

Mattel

35.19

-0.46

-1.29%

+26.77%

35.88

24.60MCHP

Microchip Technolog

34.55

-0.18

-0.52%

-5.68%

38.88

30.07MNST

Monster Beverage Co

60.03

+0.28

+0.47%

+30.30%

83.96

38.19MRVL

Marvell Technology

10.35

-0.10

-0.96%

-25.27%

16.86

10.27MSFT

Microsoft Corp.

30.69

+0.13

+0.43%

+18.22%

32.95

24.26MU

Micron Technology

6.23

-0.07

-1.11%

-0.95%

9.16

3.97MXIM

Maxim Integrated Pr

27.07

-1.09

-3.87%

+3.96%

30.00

21.38MYL

Mylan Inc.

23.59

-0.20

-0.84%

+9.93%

23.99

15.49NFLX

Netflix

62.39

-0.77

-1.22%

-9.96%

241.88

52.81NTAP

Netapp

34.91

+0.13

+0.37%

-3.75%

46.80

27.79NUAN

Nuance Communicatio

23.96

+0.07

+0.29%

-4.77%

31.15

16.64NVDA

Nvidia Corp.

14.35

-0.25

-1.71%

+3.54%

16.90

11.47NWSA

News Corp.

23.38

+0.07

+0.30%

+31.05%

24.05

14.72ORCL

Oracle Corp.

31.83

-0.12

-0.38%

+24.09%

33.81

24.91ORLY

O'Reilly Automotive

86.72

-0.15

-0.17%

+8.47%

107.13

62.22PAYX

Paychex

33.23

+0.04

+0.12%

+10.36%

33.40

25.20PCAR

Paccar Inc.

39.84

-0.43

-1.07%

+6.33%

48.22

31.57PCLN

Priceline.Com Inc.

588.40

-4.78

-0.81%

+25.80%

774.96

411.26PRGO

Perrigo Company

110.66

+0.17

+0.15%

+13.73%

119.29

86.50QCOM

Qualcomm Inc.

62.37

-0.06

-0.10%

+14.02%

68.87

46.29RIMM

Research In Motion

7.07

+0.13

+1.87%

-51.24%

33.54

6.56ROST

Ross Stores

69.66

-0.23

-0.33%

+46.56%

70.82

35.21SBUX

Starbucks Corp.

49.14

+0.44

+0.90%

+6.80%

62.00

35.12SHLD

Sears Holdings Corp

55.22

-1.29

-2.28%

+73.76%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.16

-0.51

-0.72%

+12.33%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.54

0

0%

+39.56%

2.64

1.27SNDK

Sandisk Corp.

42.95

-0.09

-0.21%

-12.72%

53.46

30.99SPLS

Staples

10.70

-0.15

-1.38%

-22.97%

16.93

10.69SRCL

Stericycle

91.10

-0.16

-0.18%

+16.91%

94.64

75.75STX

Seagate Technology.

33.85

-0.21

-0.62%

+106.40%

35.71

9.05SYMC

Symantec Corp.

17.63

-0.10

-0.56%

+12.65%

18.88

13.06TXN

Texas Instruments I

29.32

-0.24

-0.81%

+0.72%

34.24

24.34VIAB

Viacom Inc Cl B

50.28

-0.33

-0.65%

+10.72%

51.57

35.13VMED

Virgin Media Inc.

27.06

+0.05

+0.19%

+26.57%

28.18

20.51VOD

Vodafone Group Plc

29.29

+0.02

+0.07%

+4.50%

30.07

24.31VRSN

Verisign

47.22

-0.28

-0.59%

+32.19%

48.48

27.00VRTX

Vertex Pharmaceutic

53.51

-0.05

-0.09%

+61.13%

66.10

26.50WCRX

Warner Chilcott Plc

17.05

-0.40

-2.29%

+12.69%

23.28

12.90WFM

Whole Foods Market

96.82

-0.21

-0.22%

+39.15%

98.00

57.42WYNN

Wynn Resorts Limite

105.47

+0.14

+0.13%

-4.54%

161.33

90.11XLNX

Xilinx

33.60

-0.30

-0.88%

+4.80%

37.74

26.55XRAY

Dentsply Internatio

36.59

-0.11

-0.30%

+4.57%

41.38

28.35YHOO

Yahoo! Inc.

14.85

-0.07

-0.47%

-7.94%

16.79

12.45

社群留言