回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.09.14 00:00
2012年 9月13日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3155.83

41.52

1.33%

3117.66

3167.63

3112.62NASDAQ 100 指數

2831.35

39.66

1.42%

2796.72

2841.68

2792.18------------------------------------------------------------------------------------------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.

682.98

+13.19

+1.97%

+68.64%

685.50

354.24ADBE

Adobe Systems Incor

32.81

+0.39

+1.20%

+16.06%

34.78

22.89ADP

Automatic Data Proc

57.78

+0.39

+0.68%

+6.98%

59.50

45.85ADSK

Autodesk

32.74

+0.16

+0.49%

+7.95%

42.69

24.63AKAM

Akamai Technologies

38.17

+0.28

+0.74%

+18.25%

39.46

18.25ALTR

Altera Corp.

37.62

+0.37

+0.99%

+1.40%

41.63

29.67ALXN

Alexion Pharmaceuti

110.46

+1.40

+1.28%

+54.49%

111.06

58.34AMAT

Applied Materials

11.85

+0.25

+2.16%

+10.64%

13.94

9.70AMGN

Amgen Inc.

83.32

+0.17

+0.20%

+29.76%

85.28

52.85AMZN

Amazon.Com

260.24

+4.61

+1.80%

+50.34%

262.00

166.97APOL

Apollo Group

28.87

+0.03

+0.10%

-46.41%

58.29

25.77ATVI

Activision Blizzard

12.00

+0.09

+0.76%

-2.60%

14.40

11.00AVGO

Avago Technologies

35.07

-0.16

-0.45%

+21.52%

39.22

27.39BBBY

Bed Bath & Beyond I

70.30

+0.53

+0.76%

+21.27%

75.84

53.15BIDU

Baidu

109.83

+2.74

+2.56%

-5.70%

154.15

99.71BIIB

Biogen Idec Inc

152.50

+0.24

+0.16%

+38.57%

153.42

87.72BMC

Bmc Software

42.96

+0.29

+0.68%

+31.06%

45.70

31.62BRCM

Broadcom Corp.

36.17

+0.09

+0.25%

+23.19%

39.66

27.59CA

CA Inc.

27.28

+0.08

+0.29%

+34.92%

28.00

18.67CELG

Celgene Corp.

75.08

+1.09

+1.47%

+11.07%

80.42

58.53CERN

Cerner Corp.

73.24

+1.84

+2.58%

+19.58%

88.32

55.69CHKP

Check Point Softwar

48.66

+0.65

+1.35%

-7.38%

65.00

43.18CHRW

C.H. Robinson World

57.24

-0.22

-0.38%

-17.97%

76.76

50.81CMCSA

Comcast Corp.

35.25

+0.66

+1.91%

+48.67%

35.31

19.72COST

Costco Wholesale Co

102.75

+1.86

+1.84%

+23.32%

102.89

78.41CSCO

Cisco Systems

19.36

+0.28

+1.47%

+7.08%

21.30

14.93CTSH

Cognizant Technolog

70.04

+1.84

+2.70%

+8.91%

78.00

53.92CTXS

Citrix Systems

80.31

+0.03

+0.04%

+32.26%

87.99

51.21DELL

Dell Inc.

10.63

-0.01

-0.09%

-27.34%

18.36

10.48DLTR

Dollar Tree

46.85

+0.78

+1.69%

+12.74%

56.81

35.65DTV

Directv

54.19

+0.93

+1.75%

+26.73%

54.33

39.82EA

Electronic Arts Inc

14.24

+0.25

+1.79%

-30.87%

26.13

10.77EBAY

Ebay Inc.

48.88

+0.89

+1.85%

+61.16%

49.27

27.41ESRX

Express Scripts

62.93

+0.68

+1.09%

+40.81%

64.33

34.47EXPD

Expeditors Internat

39.11

+0.11

+0.28%

-4.52%

47.73

34.83EXPE

Expedia

55.57

+1.35

+2.49%

+91.49%

59.50

23.85FAST

Fastenal Company

42.87

+0.19

+0.45%

-1.70%

55.05

31.24FFIV

F5 Networks

100.39

+3.42

+3.53%

-5.40%

139.46

69.60FISV

Fiserv

72.15

+0.20

+0.28%

+22.83%

73.27

48.75FLEX

Flextronics Interna

6.45

0

0%

+13.96%

7.49

5.32FOSL

Fossil

84.00

-0.06

-0.07%

+5.85%

139.20

62.77GILD

Gilead Sciences

60.24

+0.49

+0.82%

+47.18%

60.57

34.45GMCR

Green Mountain Coff

31.45

+0.58

+1.88%

-29.88%

115.98

17.11GOLD

Randgold Resources

114.35

+3.76

+3.40%

+12.00%

120.73

72.91GOOG

Google Inc.

706.04

+15.16

+2.19%

+9.31%

712.81

480.60GRMN

Garmin Ltd

41.42

+0.43

+1.05%

+4.04%

50.67

30.34HSIC

Henry Schein

77.50

+0.52

+0.68%

+20.29%

80.38

58.56INFY

Infosys Limited

47.33

+1.23

+2.67%

-7.88%

61.48

37.93INTC

Intel Corp.

23.35

+0.16

+0.69%

-3.71%

29.27

20.21INTU

Intuit Inc.

59.97

+0.05

+0.08%

+14.03%

62.33

44.82ISRG

Intuitive Surgical

489.72

+3.64

+0.75%

+5.77%

594.89

341.21KLAC

Kla-Tencor Corp.

51.48

-0.01

-0.02%

+6.69%

55.43

36.28KFT

Kraft Foods Inc.

40.13

+0.55

+1.39%

+7.41%

42.44

31.88LIFE

Life Technologies C

47.57

+0.57

+1.21%

+22.26%

50.84

36.07LINTA

Liberty Media Corp.

18.75

+0.09

+0.48%

+15.60%

19.80

13.38LLTC

Linear Technology C

33.47

+0.36

+1.09%

+11.46%

34.50

27.05LRCX

Lam Research Corp.

33.91

+0.13

+0.38%

-8.40%

45.48

33.17MAT

Mattel

35.66

+0.12

+0.34%

+28.46%

35.98

24.66MCHP

Microchip Technolog

34.35

+0.54

+1.60%

-6.22%

38.88

30.07MNST

Monster Beverage Co

53.41

+2.63

+5.18%

+15.93%

83.96

38.19MRVL

Marvell Technology

10.19

-0.06

-0.59%

-26.43%

16.86

9.98MSFT

Microsoft Corp.

30.93

+0.15

+0.49%

+19.14%

32.95

24.26MU

Micron Technology

6.60

+0.13

+2.01%

+4.93%

9.16

3.97MXIM

Maxim Integrated Pr

27.39

+0.24

+0.88%

+5.18%

30.00

22.42MYL

Mylan Inc.

24.26

+0.30

+1.25%

+13.05%

24.40

15.49NFLX

Netflix

58.00

+0.79

+1.38%

-16.29%

211.25

52.81NTAP

Netapp

35.28

+0.08

+0.23%

-2.73%

46.80

27.79NUAN

Nuance Communicatio

25.61

+0.75

+3.02%

+1.79%

31.15

17.60NVDA

Nvidia Corp.

13.68

+0.09

+0.66%

-1.30%

16.90

11.47NWSA

News Corp.

24.36

+0.21

+0.87%

+36.55%

24.69

14.72ORCL

Oracle Corp.

32.62

+0.36

+1.12%

+27.17%

33.81

24.91ORLY

O'Reilly Automotive

81.53

-4.11

-4.80%

+1.98%

107.13

63.75PAYX

Paychex

34.14

+0.42

+1.25%

+13.38%

34.34

25.20PCAR

Paccar Inc.

41.82

+0.38

+0.92%

+11.61%

48.22

31.57PCLN

Priceline.Com Inc.

626.93

+6.98

+1.13%

+34.04%

774.96

411.26PRGO

Perrigo Company

110.91

+0.98

+0.89%

+13.99%

119.29

87.01QCOM

Qualcomm Inc.

63.85

+1.41

+2.26%

+16.73%

68.87

46.40RIMM

Research In Motion

7.43

+0.01

+0.13%

-48.76%

30.62

6.33ROST

Ross Stores

67.85

+1.16

+1.74%

+42.75%

70.82

37.24SBUX

Starbucks Corp.

51.72

+0.55

+1.07%

+12.41%

62.00

35.12SHLD

Sears Holdings Corp

59.82

-1.08

-1.77%

+88.23%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.15

+0.82

+1.13%

+17.11%

74.94

58.49SIRI

Sirius Xm Radio Inc

2.47

+0.05

+2.07%

+35.71%

2.64

1.27SNDK

Sandisk Corp.

45.37

+0.40

+0.89%

-7.80%

53.46

30.99SPLS

Staples

11.96

+0.42

+3.64%

-13.89%

16.93

10.57SRCL

Stericycle

93.32

+0.04

+0.04%

+19.76%

94.64

75.75STX

Seagate Technology.

30.32

+0.32

+1.07%

+84.88%

35.71

9.05SYMC

Symantec Corp.

19.19

+0.13

+0.68%

+22.62%

19.32

13.06TXN

Texas Instruments I

28.91

+0.32

+1.12%

-0.69%

34.24

25.78VIAB

Viacom Inc Cl B

52.26

+1.45

+2.85%

+15.08%

52.39

35.13VMED

Virgin Media Inc.

30.00

+0.34

+1.15%

+40.32%

30.14

20.51VOD

Vodafone Group Plc

28.76

+0.58

+2.06%

+2.60%

30.07

24.31VRSN

Verisign

48.01

+0.59

+1.24%

+34.41%

49.40

27.00VRTX

Vertex Pharmaceutic

56.21

+0.47

+0.84%

+69.26%

66.10

26.50WCRX

Warner Chilcott Plc

12.89

+0.07

+0.55%

-14.81%

23.28

12.62WFM

Whole Foods Market

97.96

+1.67

+1.73%

+40.79%

98.49

60.39WYNN

Wynn Resorts Limite

110.02

+2.57

+2.39%

-0.43%

161.33

90.11XLNX

Xilinx

34.87

-0.08

-0.23%

+8.76%

37.74

26.55XRAY

Dentsply Internatio

37.58

+0.12

+0.32%

+7.40%

41.38

28.35YHOO

Yahoo! Inc.

15.60

+0.20

+1.30%

-3.29%

16.79

13.11

社群留言