回到頂端
|||
熱門: 文化大學 柯文哲 台灣

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.08.29 00:00
2012年 8月28日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3077.14

3.95

0.13%

3069.40

3083.19

3063.65NASDAQ 100 指數

2782.69

0.14

0.01%

2779.17

2790.51

2772.25------------------------------------------------------------------------------------------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.

674.80

-0.88

-0.13%

+66.62%

680.87

354.24ADBE

Adobe Systems Incor

32.06

-0.26

-0.80%

+13.41%

34.78

22.89ADP

Automatic Data Proc

58.39

-0.12

-0.21%

+8.11%

58.79

45.85ADSK

Autodesk

31.23

+0.72

+2.36%

+2.97%

42.69

24.63AKAM

Akamai Technologies

37.31

+0.07

+0.19%

+15.58%

39.14

18.25ALTR

Altera Corp.

37.07

+0.59

+1.62%

-0.08%

41.63

29.67ALXN

Alexion Pharmaceuti

107.54

+0.60

+0.56%

+50.41%

109.96

52.23AMAT

Applied Materials

11.63

+0.01

+0.09%

+8.59%

13.94

9.70AMGN

Amgen Inc.

84.01

-0.42

-0.50%

+30.84%

85.28

52.50AMZN

Amazon.Com

246.11

+2.19

+0.90%

+42.18%

247.50

166.97APOL

Apollo Group

26.65

-0.19

-0.71%

-50.53%

58.29

25.77ATVI

Activision Blizzard

11.75

+0.04

+0.34%

-4.63%

14.40

10.94AVGO

Avago Technologies

36.27

+0.50

+1.40%

+25.68%

39.22

27.39BBBY

Bed Bath & Beyond I

67.24

+0.72

+1.08%

+15.99%

75.84

52.52BIDU

Baidu

120.62

+3.72

+3.18%

+3.56%

154.15

99.71BIIB

Biogen Idec Inc

146.43

-0.96

-0.65%

+33.06%

150.29

87.72BMC

Bmc Software

41.68

+0.14

+0.34%

+27.15%

45.70

31.62BRCM

Broadcom Corp.

35.39

-0.03

-0.08%

+20.54%

39.66

27.59CA

CA Inc.

25.89

+0.14

+0.54%

+28.04%

28.00

18.67CELG

Celgene Corp.

72.02

+0.33

+0.46%

+6.54%

80.42

55.28CERN

Cerner Corp.

71.66

+0.48

+0.67%

+17.00%

88.32

55.69CHKP

Check Point Softwar

47.99

-0.38

-0.79%

-8.66%

65.00

43.18CHRW

C.H. Robinson World

56.10

-0.43

-0.76%

-19.60%

76.76

50.81CMCSA

Comcast Corp.

33.95

-0.02

-0.06%

+43.19%

35.16

19.57COST

Costco Wholesale Co

96.57

-0.07

-0.07%

+15.90%

97.76

75.05CSCO

Cisco Systems

19.22

-0.14

-0.72%

+6.31%

21.30

14.93CTRP

Ctrip.Com Internati

17.44

+0.37

+2.17%

-25.47%

43.20

12.36CTSH

Cognizant Technolog

64.42

-0.13

-0.20%

+0.17%

78.00

53.92CTXS

Citrix Systems

77.04

-0.13

-0.17%

+26.88%

87.99

51.21DELL

Dell Inc.

10.91

-0.21

-1.88%

-25.42%

18.36

10.88DLTR

Dollar Tree

48.40

+0.02

+0.04%

+16.47%

56.81

33.40DTV

Directv

52.31

-0.25

-0.48%

+22.33%

52.98

39.82EA

Electronic Arts Inc

12.83

-0.10

-0.77%

-37.72%

26.13

10.77EBAY

Ebay Inc.

46.94

-0.04

-0.09%

+54.76%

48.08

27.41ESRX

Express Scripts

61.92

+0.02

+0.03%

+38.55%

62.80

34.47EXPD

Expeditors Internat

36.87

-0.16

-0.43%

-9.99%

47.73

34.83EXPE

Expedia

52.88

+0.70

+1.34%

+82.22%

59.50

23.85FAST

Fastenal Company

44.18

-0.21

-0.47%

+1.31%

55.05

30.39FFIV

F5 Networks

100.83

+0.34

+0.34%

-4.98%

139.46

69.60FISV

Fiserv

70.05

-0.56

-0.79%

+19.25%

72.93

48.75FLEX

Flextronics Interna

6.64

+0.01

+0.15%

+17.31%

7.49

5.25FOSL

Fossil

87.24

-0.48

-0.55%

+9.93%

139.20

62.77GILD

Gilead Sciences

57.63

+0.44

+0.77%

+40.80%

58.84

34.45GMCR

Green Mountain Coff

25.12

+0.03

+0.12%

-43.99%

115.98

17.11GOLD

Randgold Resources

98.98

-0.84

-0.84%

-3.06%

120.73

72.91GOOG

Google Inc.

677.25

+8.03

+1.20%

+4.85%

680.60

480.60GRMN

Garmin Ltd

40.50

+0.22

+0.55%

+1.73%

50.67

30.34HSIC

Henry Schein

76.19

+0.19

+0.25%

+18.25%

80.38

58.56INFY

Infosys Limited

43.08

-0.14

-0.32%

-16.15%

61.48

37.93INTC

Intel Corp.

25.00

+0.16

+0.64%

+3.09%

29.27

19.16INTU

Intuit Inc.

58.78

-0.15

-0.25%

+11.77%

62.33

44.44ISRG

Intuitive Surgical

498.01

-2.68

-0.54%

+7.56%

594.89

339.65KLAC

Kla-Tencor Corp.

51.66

-1.32

-2.49%

+7.07%

55.43

33.20LIFE

Life Technologies C

47.07

+0.01

+0.02%

+20.97%

50.84

36.07LINTA

Liberty Media Corp.

18.10

+0.01

+0.06%

+11.59%

19.80

13.38LLTC

Linear Technology C

32.69

-0.02

-0.06%

+8.86%

34.50

26.33LRCX

Lam Research Corp.

34.24

+0.18

+0.53%

-7.51%

45.48

33.24MAT

Mattel

35.01

-0.18

-0.51%

+26.12%

35.88

24.60MCHP

Microchip Technolog

34.76

+0.21

+0.61%

-5.11%

38.88

30.07MNST

Monster Beverage Co

59.48

-0.55

-0.92%

+29.11%

83.96

38.19MRVL

Marvell Technology

10.29

-0.06

-0.58%

-25.70%

16.86

10.27MSFT

Microsoft Corp.

30.63

-0.06

-0.20%

+17.99%

32.95

24.26MU

Micron Technology

6.20

-0.03

-0.48%

-1.43%

9.16

3.97MXIM

Maxim Integrated Pr

26.85

-0.22

-0.81%

+3.11%

30.00

21.38MYL

Mylan Inc.

23.43

-0.16

-0.68%

+9.18%

23.99

15.49NFLX

Netflix

62.95

+0.56

+0.90%

-9.15%

241.88

52.81NTAP

Netapp

34.68

-0.23

-0.66%

-4.38%

46.80

27.79NUAN

Nuance Communicatio

24.07

+0.11

+0.46%

-4.33%

31.15

16.64NVDA

Nvidia Corp.

14.29

-0.06

-0.42%

+3.10%

16.90

11.47NWSA

News Corp.

23.28

-0.10

-0.43%

+30.49%

24.05

14.72ORCL

Oracle Corp.

31.58

-0.25

-0.79%

+23.12%

33.81

24.91ORLY

O'Reilly Automotive

86.60

-0.12

-0.14%

+8.32%

107.13

62.22PAYX

Paychex

33.23

0

0%

+10.36%

33.40

25.20PCAR

Paccar Inc.

39.63

-0.21

-0.53%

+5.76%

48.22

31.57PCLN

Priceline.Com Inc.

590.12

+1.72

+0.29%

+26.17%

774.96

411.26PRGO

Perrigo Company

111.08

+0.42

+0.38%

+14.16%

119.29

86.50QCOM

Qualcomm Inc.

62.01

-0.36

-0.58%

+13.36%

68.87

46.29RIMM

Research In Motion

7.02

-0.05

-0.71%

-51.59%

33.54

6.56ROST

Ross Stores

69.57

-0.09

-0.13%

+46.37%

70.82

35.21SBUX

Starbucks Corp.

49.36

+0.22

+0.45%

+7.28%

62.00

35.12SHLD

Sears Holdings Corp

54.96

-0.26

-0.47%

+72.94%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.42

+0.26

+0.37%

+12.74%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.53

-0.01

-0.39%

+39.01%

2.64

1.27SNDK

Sandisk Corp.

42.31

-0.64

-1.49%

-14.02%

53.46

30.99SPLS

Staples

10.66

-0.04

-0.37%

-23.25%

16.93

10.57SRCL

Stericycle

91.30

+0.20

+0.22%

+17.17%

94.64

75.75STX

Seagate Technology.

33.67

-0.18

-0.53%

+105.30%

35.71

9.05SYMC

Symantec Corp.

17.75

+0.12

+0.68%

+13.42%

18.88

13.06TXN

Texas Instruments I

29.24

-0.08

-0.27%

+0.45%

34.24

24.34VIAB

Viacom Inc Cl B

50.26

-0.02

-0.04%

+10.68%

51.57

35.13VMED

Virgin Media Inc.

27.10

+0.04

+0.15%

+26.75%

28.18

20.51VOD

Vodafone Group Plc

29.28

-0.01

-0.03%

+4.46%

30.07

24.31VRSN

Verisign

47.26

+0.04

+0.08%

+32.31%

48.48

27.00VRTX

Vertex Pharmaceutic

54.09

+0.58

+1.08%

+62.87%

66.10

26.50WCRX

Warner Chilcott Plc

16.90

-0.15

-0.88%

+11.70%

23.28

12.90WFM

Whole Foods Market

96.79

-0.03

-0.03%

+39.11%

98.00

57.42WYNN

Wynn Resorts Limite

105.23

-0.24

-0.23%

-4.76%

161.33

90.11XLNX

Xilinx

33.85

+0.25

+0.74%

+5.58%

37.74

26.55XRAY

Dentsply Internatio

36.37

-0.22

-0.60%

+3.94%

41.38

28.35YHOO

Yahoo! Inc.

14.72

-0.13

-0.88%

-8.74%

16.79

12.45

社群留言