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/ 2012.09.07 00:00
2012年 9月 6日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3135.81

66.55

2.17%

3087.94

3135.81

3087.67NASDAQ 100 指數

2829.71

62.75

2.27%

2785.01

2829.71

2784.81------------------------------------------------------------------------------------------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.

676.27

+6.04

+0.90%

+66.98%

680.87

354.24ADBE

Adobe Systems Incor

32.79

+0.53

+1.64%

+15.99%

34.78

22.89ADP

Automatic Data Proc

59.36

+1.17

+2.01%

+9.91%

59.40

45.85ADSK

Autodesk

32.77

+1.47

+4.70%

+8.04%

42.69

24.63AKAM

Akamai Technologies

39.21

+1.50

+3.98%

+21.47%

39.37

18.25ALTR

Altera Corp.

38.03

+1.57

+4.31%

+2.51%

41.63

29.67ALXN

Alexion Pharmaceuti

109.03

+2.22

+2.08%

+52.49%

109.96

55.43AMAT

Applied Materials

11.90

+0.18

+1.54%

+11.11%

13.94

9.70AMGN

Amgen Inc.

84.81

+0.73

+0.87%

+32.08%

85.28

52.50AMZN

Amazon.Com

251.38

+5.16

+2.10%

+45.22%

252.70

166.97APOL

Apollo Group

30.39

+2.20

+7.80%

-43.59%

58.29

25.77ATVI

Activision Blizzard

12.23

+0.41

+3.47%

-0.73%

14.40

11.00AVGO

Avago Technologies

36.61

+1.43

+4.06%

+26.85%

39.22

27.39BBBY

Bed Bath & Beyond I

69.67

+2.50

+3.72%

+20.18%

75.84

53.15BIDU

Baidu

112.74

+0.80

+0.71%

-3.20%

154.15

99.71BIIB

Biogen Idec Inc

152.19

+5.52

+3.76%

+38.29%

152.75

87.72BMC

Bmc Software

43.49

+1.31

+3.11%

+32.67%

45.70

31.62BRCM

Broadcom Corp.

36.12

+1.19

+3.41%

+23.02%

39.66

27.59CA

CA Inc.

26.74

+0.61

+2.33%

+32.25%

28.00

18.67CELG

Celgene Corp.

74.49

+3.53

+4.97%

+10.19%

80.42

56.79CERN

Cerner Corp.

75.28

+1.76

+2.39%

+22.91%

88.32

55.69CHKP

Check Point Softwar

48.51

+1.63

+3.48%

-7.67%

65.00

43.18CHRW

C.H. Robinson World

57.06

+0.69

+1.22%

-18.23%

76.76

50.81CMCSA

Comcast Corp.

34.65

+0.94

+2.79%

+46.14%

35.16

19.72COST

Costco Wholesale Co

99.98

+1.76

+1.79%

+20.00%

99.99

76.59CSCO

Cisco Systems

19.73

+0.83

+4.39%

+9.13%

21.30

14.93CTSH

Cognizant Technolog

65.94

+2.07

+3.24%

+2.53%

78.00

53.92CTXS

Citrix Systems

81.75

+4.13

+5.32%

+34.63%

87.99

51.21DELL

Dell Inc.

10.52

0

0%

-28.09%

18.36

10.48DLTR

Dollar Tree

48.00

+0.67

+1.42%

+15.51%

56.81

34.63DTV

Directv

53.26

+0.40

+0.76%

+24.56%

53.65

39.82EA

Electronic Arts Inc

13.63

+0.49

+3.73%

-33.83%

26.13

10.77EBAY

Ebay Inc.

48.91

+1.75

+3.71%

+61.26%

49.27

27.41ESRX

Express Scripts

63.75

+0.90

+1.43%

+42.65%

64.33

34.47EXPD

Expeditors Internat

37.11

+0.88

+2.43%

-9.40%

47.73

34.83EXPE

Expedia

53.38

+1.28

+2.46%

+83.94%

59.50

23.85FAST

Fastenal Company

42.18

-0.06

-0.14%

-3.28%

55.05

30.66FFIV

F5 Networks

99.05

+4.56

+4.83%

-6.66%

139.46

69.60FISV

Fiserv

72.76

+1.32

+1.85%

+23.87%

72.97

48.75FLEX

Flextronics Interna

6.80

+0.17

+2.56%

+20.14%

7.49

5.26FOSL

Fossil

85.43

+2.23

+2.68%

+7.65%

139.20

62.77GILD

Gilead Sciences

59.49

+1.05

+1.80%

+45.35%

59.53

34.45GMCR

Green Mountain Coff

24.58

+0.75

+3.15%

-45.20%

115.98

17.11GOLD

Randgold Resources

108.70

+6.31

+6.16%

+6.46%

120.73

72.91GOOG

Google Inc.

699.40

+18.68

+2.74%

+8.28%

699.89

480.60GRMN

Garmin Ltd

40.74

+0.75

+1.88%

+2.34%

50.67

30.34HSIC

Henry Schein

77.93

+0.96

+1.25%

+20.95%

80.38

58.56INFY

Infosys Limited

44.65

+2.28

+5.38%

-13.10%

61.48

37.93INTC

Intel Corp.

25.09

+0.70

+2.87%

+3.46%

29.27

19.16INTU

Intuit Inc.

59.74

+1.45

+2.49%

+13.60%

62.33

44.82ISRG

Intuitive Surgical

495.92

+8.22

+1.69%

+7.11%

594.89

341.21KLAC

Kla-Tencor Corp.

52.42

+1.26

+2.46%

+8.64%

55.43

33.20KFT

Kraft Foods Inc.

42.31

+0.64

+1.54%

+13.25%

42.44

31.88LIFE

Life Technologies C

49.16

+0.84

+1.74%

+26.34%

50.84

36.07LINTA

Liberty Media Corp.

19.26

+0.60

+3.22%

+18.74%

19.80

13.38LLTC

Linear Technology C

33.67

+1.02

+3.12%

+12.12%

34.50

26.67LRCX

Lam Research Corp.

34.29

+1.03

+3.10%

-7.37%

45.48

33.17MAT

Mattel

35.64

+0.88

+2.53%

+28.39%

35.88

24.66MCHP

Microchip Technolog

34.93

+0.85

+2.49%

-4.64%

38.88

30.07MNST

Monster Beverage Co

58.07

+2.51

+4.52%

+26.05%

83.96

38.19MRVL

Marvell Technology

10.43

+0.19

+1.86%

-24.69%

16.86

9.98MSFT

Microsoft Corp.

31.34

+0.95

+3.13%

+20.72%

32.95

24.26MU

Micron Technology

6.68

+0.49

+7.92%

+6.20%

9.16

3.97MXIM

Maxim Integrated Pr

28.09

+1.01

+3.73%

+7.87%

30.00

21.38MYL

Mylan Inc.

24.07

+0.28

+1.18%

+12.16%

24.24

15.49NFLX

Netflix

56.65

+1.69

+3.07%

-18.24%

221.98

52.81NTAP

Netapp

35.56

+1.01

+2.92%

-1.96%

46.80

27.79NUAN

Nuance Communicatio

24.30

+0.85

+3.62%

-3.42%

31.15

16.75NVDA

Nvidia Corp.

13.73

+0.41

+3.08%

-0.94%

16.90

11.47NWSA

News Corp.

24.50

+0.75

+3.16%

+37.33%

24.54

14.72ORCL

Oracle Corp.

32.63

+0.56

+1.75%

+27.21%

33.81

24.91ORLY

O'Reilly Automotive

83.66

-0.32

-0.38%

+4.64%

107.13

63.75PAYX

Paychex

34.22

+0.72

+2.15%

+13.65%

34.23

25.20PCAR

Paccar Inc.

41.01

+1.79

+4.56%

+9.45%

48.22

31.57PCLN

Priceline.Com Inc.

604.00

+8.82

+1.48%

+29.14%

774.96

411.26PRGO

Perrigo Company

111.96

+1.63

+1.48%

+15.07%

119.29

86.50QCOM

Qualcomm Inc.

62.62

+1.94

+3.20%

+14.48%

68.87

46.40RIMM

Research In Motion

6.72

+0.20

+3.07%

-53.66%

32.48

6.33ROST

Ross Stores

69.25

+0.98

+1.44%

+45.70%

70.82

35.78SBUX

Starbucks Corp.

50.84

+1.04

+2.09%

+10.50%

62.00

35.12SHLD

Sears Holdings Corp

57.37

+5.26

+10.09%

+80.52%

85.90

28.89SIAL

Sigma-Aldrich Corp.

71.40

+0.55

+0.78%

+14.31%

74.94

57.60SIRI

Sirius Xm Radio Inc

2.54

+0.02

+0.79%

+39.56%

2.64

1.27SNDK

Sandisk Corp.

44.01

+3.41

+8.40%

-10.57%

53.46

30.99SPLS

Staples

11.47

+0.37

+3.33%

-17.42%

16.93

10.57SRCL

Stericycle

93.40

+1.43

+1.55%

+19.87%

94.64

75.75STX

Seagate Technology.

31.70

-0.83

-2.55%

+93.29%

35.71

9.05SYMC

Symantec Corp.

18.95

+1.02

+5.69%

+21.09%

19.16

13.06TXN

Texas Instruments I

29.56

+1.04

+3.65%

+1.55%

34.24

24.34VIAB

Viacom Inc Cl B

49.83

+0.85

+1.74%

+9.73%

51.57

35.13VMED

Virgin Media Inc.

28.72

+1.01

+3.64%

+34.33%

29.00

20.51VOD

Vodafone Group Plc

28.50

+0.24

+0.85%

+1.68%

30.07

24.31VRSN

Verisign

49.01

+0.72

+1.49%

+37.21%

49.40

27.00VRTX

Vertex Pharmaceutic

57.44

+2.45

+4.46%

+72.96%

66.10

26.50WCRX

Warner Chilcott Plc

12.80

-1.39

-9.80%

-15.40%

23.28

12.62WFM

Whole Foods Market

98.22

+1.91

+1.98%

+41.16%

98.47

60.39WYNN

Wynn Resorts Limite

101.55

+1.94

+1.95%

-8.09%

161.33

90.11XLNX

Xilinx

34.71

+1.32

+3.95%

+8.27%

37.74

26.55XRAY

Dentsply Internatio

36.85

+0.65

+1.80%

+5.32%

41.38

28.35YHOO

Yahoo! Inc.

15.11

+0.02

+0.13%

-6.32%

16.79

12.45

社群留言