回到頂端
|||

蕃新聞

熱門: 黃國昌 觀光業 強酸

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.09.01 00:00
2012年 8月31日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3066.97

18.25

0.60%

3069.64

3078.52

3040.59NASDAQ 100 指數

2772.24

18.50

0.67%

2773.24

2785.08

2746.68------------------------------------------------------------------------------------------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.

665.24

+1.37

+0.21%

+64.26%

680.87

354.24ADBE

Adobe Systems Incor

31.27

-0.19

-0.60%

+10.61%

34.78

22.89ADP

Automatic Data Proc

58.08

+0.15

+0.26%

+7.54%

58.79

45.85ADSK

Autodesk

31.05

+0.64

+2.10%

+2.37%

42.69

24.63AKAM

Akamai Technologies

37.51

+0.20

+0.54%

+16.20%

39.14

18.25ALTR

Altera Corp.

37.33

+0.87

+2.39%

+0.62%

41.63

29.67ALXN

Alexion Pharmaceuti

107.21

+1.61

+1.52%

+49.94%

109.96

55.24AMAT

Applied Materials

11.69

+0.22

+1.92%

+9.15%

13.94

9.70AMGN

Amgen Inc.

83.92

+0.77

+0.93%

+30.70%

85.28

52.50AMZN

Amazon.Com

248.27

+2.05

+0.83%

+43.43%

250.00

166.97APOL

Apollo Group

26.85

+0.39

+1.47%

-50.16%

58.29

25.77ATVI

Activision Blizzard

11.76

+0.09

+0.77%

-4.55%

14.40

11.00AVGO

Avago Technologies

36.57

+0.55

+1.53%

+26.72%

39.22

27.39BBBY

Bed Bath & Beyond I

67.17

+0.15

+0.22%

+15.87%

75.84

53.15BIDU

Baidu

111.44

-0.57

-0.51%

-4.32%

154.15

99.71BIIB

Biogen Idec Inc

146.59

+0.64

+0.44%

+33.20%

150.29

87.72BMC

Bmc Software

41.40

+0.31

+0.75%

+26.30%

45.70

31.62BRCM

Broadcom Corp.

35.53

+0.54

+1.54%

+21.01%

39.66

27.59CA

CA Inc.

26.03

+0.40

+1.56%

+28.73%

28.00

18.67CELG

Celgene Corp.

72.04

+1.21

+1.71%

+6.57%

80.42

56.79CERN

Cerner Corp.

73.14

-0.35

-0.48%

+19.41%

88.32

55.69CHKP

Check Point Softwar

46.09

+0.16

+0.35%

-12.28%

65.00

43.18CHRW

C.H. Robinson World

56.61

+0.37

+0.66%

-18.87%

76.76

50.81CMCSA

Comcast Corp.

33.53

-0.10

-0.30%

+41.42%

35.16

19.72COST

Costco Wholesale Co

97.87

-0.72

-0.73%

+17.46%

99.28

76.59CSCO

Cisco Systems

19.08

+0.18

+0.95%

+5.53%

21.30

14.93CTRP

Ctrip.Com Internati

16.13

-0.44

-2.66%

-31.07%

43.20

12.36CTSH

Cognizant Technolog

64.28

+0.45

+0.70%

-0.05%

78.00

53.92CTXS

Citrix Systems

77.69

+0.71

+0.92%

+27.95%

87.99

51.21DELL

Dell Inc.

10.59

-0.09

-0.84%

-27.61%

18.36

10.57DLTR

Dollar Tree

48.17

+0.08

+0.17%

+15.92%

56.81

34.63DTV

Directv

52.09

-0.27

-0.52%

+21.82%

52.98

39.82EA

Electronic Arts Inc

13.33

+0.33

+2.54%

-35.29%

26.13

10.77EBAY

Ebay Inc.

47.47

+0.92

+1.98%

+56.51%

48.08

27.41ESRX

Express Scripts

62.62

+0.89

+1.44%

+40.12%

62.80

34.47EXPD

Expeditors Internat

36.61

+0.42

+1.16%

-10.62%

47.73

34.83EXPE

Expedia

51.36

-0.12

-0.23%

+76.98%

59.50

23.85FAST

Fastenal Company

43.09

+0.02

+0.05%

-1.19%

55.05

30.66FFIV

F5 Networks

97.49

+0.10

+0.10%

-8.13%

139.46

69.60FISV

Fiserv

71.31

+0.47

+0.66%

+21.40%

72.93

48.75FLEX

Flextronics Interna

6.73

+0.13

+1.97%

+18.90%

7.49

5.26FOSL

Fossil

84.95

-0.58

-0.68%

+7.04%

139.20

62.77GILD

Gilead Sciences

57.69

+0.18

+0.31%

+40.95%

58.84

34.45GMCR

Green Mountain Coff

24.31

+0.20

+0.83%

-45.80%

115.98

17.11GOLD

Randgold Resources

102.97

+5.01

+5.11%

+0.85%

120.73

72.91GOOG

Google Inc.

685.09

+3.41

+0.50%

+6.07%

688.99

480.60GRMN

Garmin Ltd

40.35

+0.38

+0.95%

+1.36%

50.67

30.34HSIC

Henry Schein

76.81

+0.33

+0.43%

+19.21%

80.38

58.56INFY

Infosys Limited

42.53

+0.12

+0.28%

-17.22%

61.48

37.93INTC

Intel Corp.

24.83

+0.56

+2.31%

+2.39%

29.27

19.16INTU

Intuit Inc.

58.54

+0.33

+0.57%

+11.31%

62.33

44.82ISRG

Intuitive Surgical

491.79

+0.13

+0.03%

+6.22%

594.89

341.21KLAC

Kla-Tencor Corp.

51.31

+0.42

+0.83%

+6.34%

55.43

33.20LIFE

Life Technologies C

47.71

+0.21

+0.44%

+22.62%

50.84

36.07LINTA

Liberty Media Corp.

18.24

+0.14

+0.77%

+12.45%

19.80

13.38LLTC

Linear Technology C

33.03

+0.58

+1.79%

+9.99%

34.50

26.67LRCX

Lam Research Corp.

34.13

+0.74

+2.22%

-7.81%

45.48

33.24MAT

Mattel

35.14

-0.07

-0.20%

+26.59%

35.88

24.66MCHP

Microchip Technolog

34.75

+0.31

+0.90%

-5.13%

38.88

30.07MNST

Monster Beverage Co

58.94

+0.37

+0.63%

+27.94%

83.96

38.19MRVL

Marvell Technology

10.16

-0.02

-0.20%

-26.64%

16.86

10.03MSFT

Microsoft Corp.

30.82

+0.50

+1.65%

+18.72%

32.95

24.26MU

Micron Technology

6.21

+0.03

+0.49%

-1.27%

9.16

3.97MXIM

Maxim Integrated Pr

27.14

+0.19

+0.71%

+4.22%

30.00

21.38MYL

Mylan Inc.

23.57

+0.09

+0.38%

+9.83%

23.99

15.49NFLX

Netflix

59.72

-0.76

-1.26%

-13.81%

241.88

52.81NTAP

Netapp

34.52

+0.39

+1.14%

-4.82%

46.80

27.79NUAN

Nuance Communicatio

23.85

+0.29

+1.23%

-5.21%

31.15

16.75NVDA

Nvidia Corp.

14.03

-0.02

-0.14%

+1.23%

16.90

11.47NWSA

News Corp.

23.39

+0.26

+1.12%

+31.11%

24.05

14.72ORCL

Oracle Corp.

31.65

+0.48

+1.54%

+23.39%

33.81

24.91ORLY

O'Reilly Automotive

84.95

0

0%

+6.25%

107.13

63.39PAYX

Paychex

33.26

+0.06

+0.18%

+10.46%

33.44

25.20PCAR

Paccar Inc.

39.91

+0.53

+1.35%

+6.51%

48.22

31.57PCLN

Priceline.Com Inc.

604.57

+0.97

+0.16%

+29.26%

774.96

411.26PRGO

Perrigo Company

109.97

+0.24

+0.22%

+13.02%

119.29

86.50QCOM

Qualcomm Inc.

61.46

+0.26

+0.42%

+12.36%

68.87

46.40RIMM

Research In Motion

6.69

-0.02

-0.30%

-53.86%

33.54

6.56ROST

Ross Stores

69.19

-0.22

-0.32%

+45.57%

70.82

35.78SBUX

Starbucks Corp.

49.61

-0.10

-0.20%

+7.82%

62.00

35.12SHLD

Sears Holdings Corp

52.75

-0.15

-0.28%

+65.98%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.03

+0.56

+0.79%

+13.72%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.53

-0.01

-0.39%

+39.01%

2.64

1.27SNDK

Sandisk Corp.

41.22

+0.19

+0.46%

-16.24%

53.46

30.99SPLS

Staples

10.92

+0.12

+1.11%

-21.38%

16.93

10.57SRCL

Stericycle

91.52

-0.03

-0.03%

+17.45%

94.64

75.75STX

Seagate Technology.

32.01

-0.20

-0.62%

+95.18%

35.71

9.05SYMC

Symantec Corp.

17.83

+0.16

+0.91%

+13.93%

18.88

13.06TXN

Texas Instruments I

29.04

+0.03

+0.10%

-0.24%

34.24

24.34VIAB

Viacom Inc Cl B

50.01

+0.10

+0.20%

+10.13%

51.57

35.13VMED

Virgin Media Inc.

27.57

+0.16

+0.58%

+28.95%

28.18

20.51VOD

Vodafone Group Plc

28.92

-0.13

-0.45%

+3.18%

30.07

24.31VRSN

Verisign

47.68

+0.48

+1.02%

+33.48%

48.48

27.00VRTX

Vertex Pharmaceutic

53.33

+0.05

+0.09%

+60.58%

66.10

26.50WCRX

Warner Chilcott Plc

13.62

+0.01

+0.07%

-9.98%

23.28

12.90WFM

Whole Foods Market

96.75

-0.29

-0.30%

+39.05%

98.47

60.39WYNN

Wynn Resorts Limite

103.17

+0.32

+0.31%

-6.63%

161.33

90.11XLNX

Xilinx

33.91

+0.44

+1.31%

+5.77%

37.74

26.55XRAY

Dentsply Internatio

36.27

+0.11

+0.30%

+3.66%

41.38

28.35YHOO

Yahoo! Inc.

14.65

-0.02

-0.14%

-9.18%

16.79

12.45

社群留言