回到頂端
|||
熱門: 野戰季 無畏女孩 館長

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.09.06 00:00
2012年 9月 5日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3069.27

-5.79

-0.19%

3072.57

3082.75

3062.54NASDAQ 100 指數

2766.95

-5.07

-0.18%

2769.19

2780.56

2760.66------------------------------------------------------------------------------------------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.

670.23

-4.74

-0.70%

+65.49%

680.87

354.24ADBE

Adobe Systems Incor

32.26

+0.83

+2.64%

+14.11%

34.78

22.89ADP

Automatic Data Proc

58.19

+0.09

+0.15%

+7.74%

58.79

45.85ADSK

Autodesk

31.30

-0.11

-0.35%

+3.20%

42.69

24.63AKAM

Akamai Technologies

37.71

+0.04

+0.11%

+16.82%

39.14

18.25ALTR

Altera Corp.

36.46

-0.60

-1.62%

-1.73%

41.63

29.67ALXN

Alexion Pharmaceuti

106.81

-1.59

-1.47%

+49.38%

109.96

55.43AMAT

Applied Materials

11.72

-0.02

-0.17%

+9.43%

13.94

9.70AMGN

Amgen Inc.

84.08

-0.25

-0.30%

+30.95%

85.28

52.50AMZN

Amazon.Com

246.22

-1.66

-0.67%

+42.24%

251.00

166.97APOL

Apollo Group

28.19

+0.66

+2.40%

-47.67%

58.29

25.77ATVI

Activision Blizzard

11.82

+0.14

+1.20%

-4.06%

14.40

11.00AVGO

Avago Technologies

35.18

-0.71

-1.98%

+21.90%

39.22

27.39BBBY

Bed Bath & Beyond I

67.17

+0.19

+0.28%

+15.87%

75.84

53.15BIDU

Baidu

111.94

-2.57

-2.24%

-3.89%

154.15

99.71BIIB

Biogen Idec Inc

146.67

-0.40

-0.27%

+33.28%

150.29

87.72BMC

Bmc Software

42.18

+0.18

+0.43%

+28.68%

45.70

31.62BRCM

Broadcom Corp.

34.93

-0.41

-1.16%

+18.97%

39.66

27.59CA

CA Inc.

26.13

0

0%

+29.23%

28.00

18.67CELG

Celgene Corp.

70.96

-1.11

-1.54%

+4.97%

80.42

56.79CERN

Cerner Corp.

73.52

+0.02

+0.03%

+20.03%

88.32

55.69CHKP

Check Point Softwar

46.88

+0.98

+2.14%

-10.77%

65.00

43.18CHRW

C.H. Robinson World

56.37

-0.26

-0.46%

-19.22%

76.76

50.81CMCSA

Comcast Corp.

33.71

+0.18

+0.54%

+42.18%

35.16

19.72COST

Costco Wholesale Co

98.22

+0.07

+0.07%

+17.88%

99.28

76.59CSCO

Cisco Systems

18.90

-0.10

-0.53%

+4.54%

21.30

14.93CTSH

Cognizant Technolog

63.87

-0.35

-0.55%

-0.68%

78.00

53.92CTXS

Citrix Systems

77.62

-0.38

-0.49%

+27.83%

87.99

51.21DELL

Dell Inc.

10.52

-0.04

-0.38%

-28.09%

18.36

10.48DLTR

Dollar Tree

47.33

-0.86

-1.78%

+13.90%

56.81

34.63DTV

Directv

52.86

+0.56

+1.07%

+23.62%

53.44

39.82EA

Electronic Arts Inc

13.14

+0.11

+0.84%

-36.21%

26.13

10.77EBAY

Ebay Inc.

47.16

-0.19

-0.40%

+55.49%

48.08

27.41ESRX

Express Scripts

62.85

-0.21

-0.33%

+40.64%

63.38

34.47EXPD

Expeditors Internat

36.23

-0.24

-0.66%

-11.55%

47.73

34.83EXPE

Expedia

52.10

+0.11

+0.21%

+79.53%

59.50

23.85FAST

Fastenal Company

42.24

-1.13

-2.61%

-3.14%

55.05

30.66FFIV

F5 Networks

94.49

+0.02

+0.02%

-10.96%

139.46

69.60FISV

Fiserv

71.44

-0.03

-0.04%

+21.62%

72.93

48.75FLEX

Flextronics Interna

6.63

-0.02

-0.30%

+17.14%

7.49

5.26FOSL

Fossil

83.20

-0.85

-1.01%

+4.84%

139.20

62.77GILD

Gilead Sciences

58.44

+0.43

+0.74%

+42.78%

59.10

34.45GMCR

Green Mountain Coff

23.83

-0.16

-0.67%

-46.87%

115.98

17.11GOLD

Randgold Resources

102.39

+0.73

+0.72%

+0.28%

120.73

72.91GOOG

Google Inc.

680.72

-0.32

-0.05%

+5.39%

688.99

480.60GRMN

Garmin Ltd

39.99

+0.14

+0.35%

+0.45%

50.67

30.34HSIC

Henry Schein

76.97

-0.24

-0.31%

+19.46%

80.38

58.56INFY

Infosys Limited

42.37

+0.17

+0.40%

-17.54%

61.48

37.93INTC

Intel Corp.

24.39

-0.03

-0.12%

+0.58%

29.27

19.16INTU

Intuit Inc.

58.29

-0.26

-0.44%

+10.84%

62.33

44.82ISRG

Intuitive Surgical

487.70

-3.39

-0.69%

+5.33%

594.89

341.21KLAC

Kla-Tencor Corp.

51.16

-0.96

-1.84%

+6.03%

55.43

33.20KFT

Kraft Foods Inc.

41.67

-0.16

-0.38%

+11.54%

42.00

31.88LIFE

Life Technologies C

48.32

+0.11

+0.23%

+24.18%

50.84

36.07LINTA

Liberty Media Corp.

18.66

+0.10

+0.54%

+15.04%

19.80

13.38LLTC

Linear Technology C

32.65

-0.05

-0.15%

+8.72%

34.50

26.67LRCX

Lam Research Corp.

33.26

-0.37

-1.10%

-10.16%

45.48

33.17MAT

Mattel

34.76

-0.21

-0.60%

+25.22%

35.88

24.66MCHP

Microchip Technolog

34.08

-0.34

-0.99%

-6.96%

38.88

30.07MNST

Monster Beverage Co

55.56

-1.69

-2.95%

+20.60%

83.96

38.19MRVL

Marvell Technology

10.24

+0.15

+1.49%

-26.06%

16.86

9.98MSFT

Microsoft Corp.

30.39

0

0%

+17.06%

32.95

24.26MU

Micron Technology

6.19

+0.10

+1.64%

-1.59%

9.16

3.97MXIM

Maxim Integrated Pr

27.08

-0.24

-0.88%

+3.99%

30.00

21.38MYL

Mylan Inc.

23.79

+0.15

+0.63%

+10.86%

23.99

15.49NFLX

Netflix

54.96

-0.97

-1.73%

-20.68%

221.98

52.81NTAP

Netapp

34.55

-0.07

-0.20%

-4.74%

46.80

27.79NUAN

Nuance Communicatio

23.45

-0.22

-0.93%

-6.80%

31.15

16.75NVDA

Nvidia Corp.

13.32

+0.05

+0.38%

-3.90%

16.90

11.47NWSA

News Corp.

23.75

+0.22

+0.93%

+33.13%

24.05

14.72ORCL

Oracle Corp.

32.07

+0.50

+1.58%

+25.03%

33.81

24.91ORLY

O'Reilly Automotive

83.98

+0.56

+0.67%

+5.04%

107.13

63.75PAYX

Paychex

33.50

+0.03

+0.09%

+11.26%

33.62

25.20PCAR

Paccar Inc.

39.22

+0.07

+0.18%

+4.67%

48.22

31.57PCLN

Priceline.Com Inc.

595.18

-1.71

-0.29%

+27.25%

774.96

411.26PRGO

Perrigo Company

110.33

-0.31

-0.28%

+13.39%

119.29

86.50QCOM

Qualcomm Inc.

60.68

-0.13

-0.21%

+10.93%

68.87

46.40RIMM

Research In Motion

6.52

-0.12

-1.81%

-55.03%

32.48

6.38ROST

Ross Stores

68.27

-1.20

-1.73%

+43.64%

70.82

35.78SBUX

Starbucks Corp.

49.80

+0.29

+0.59%

+8.24%

62.00

35.12SHLD

Sears Holdings Corp

52.11

-1.03

-1.94%

+63.97%

85.90

28.89SIAL

Sigma-Aldrich Corp.

70.85

+0.36

+0.51%

+13.43%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.52

-0.02

-0.98%

+38.19%

2.64

1.27SNDK

Sandisk Corp.

40.60

-0.29

-0.71%

-17.50%

53.46

30.99SPLS

Staples

11.10

+0.24

+2.21%

-20.09%

16.93

10.57SRCL

Stericycle

91.97

+0.46

+0.50%

+18.03%

94.64

75.75STX

Seagate Technology.

32.53

+0.13

+0.40%

+98.35%

35.71

9.05SYMC

Symantec Corp.

17.93

+0.05

+0.28%

+14.57%

18.88

13.06TXN

Texas Instruments I

28.52

-0.26

-0.90%

-2.03%

34.24

24.34VIAB

Viacom Inc Cl B

48.98

-0.38

-0.77%

+7.86%

51.57

35.13VMED

Virgin Media Inc.

27.71

+0.27

+0.98%

+29.61%

28.18

20.51VOD

Vodafone Group Plc

28.26

-0.18

-0.63%

+0.82%

30.07

24.31VRSN

Verisign

48.29

+0.19

+0.40%

+35.19%

48.48

27.00VRTX

Vertex Pharmaceutic

54.99

+0.46

+0.84%

+65.58%

66.10

26.50WCRX

Warner Chilcott Plc

14.19

+0.10

+0.71%

-6.21%

23.28

12.90WFM

Whole Foods Market

96.31

-0.32

-0.33%

+38.42%

98.47

60.39WYNN

Wynn Resorts Limite

99.61

-1.11

-1.10%

-9.85%

161.33

90.11XLNX

Xilinx

33.39

-0.40

-1.18%

+4.15%

37.74

26.55XRAY

Dentsply Internatio

36.20

-0.14

-0.39%

+3.46%

41.38

28.35YHOO

Yahoo! Inc.

15.09

+0.20

+1.34%

-6.45%

16.79

12.45

社群留言