回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.09.19 00:00
2012年 9月18日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3177.80

-0.87

-0.03%

3173.62

3179.37

3169.41NASDAQ 100 指數

2857.38

0.94

0.03%

2852.42

2859.34

2848.91------------------------------------------------------------------------------------------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.

701.91

+2.13

+0.30%

+73.31%

702.33

354.24ADBE

Adobe Systems Incor

32.57

-0.84

-2.51%

+15.21%

34.78

22.89ADP

Automatic Data Proc

58.47

+0.06

+0.10%

+8.26%

59.50

45.85ADSK

Autodesk

33.47

-0.12

-0.36%

+10.35%

42.69

24.63AKAM

Akamai Technologies

38.65

-0.19

-0.49%

+19.73%

39.67

18.25ALTR

Altera Corp.

37.48

-0.28

-0.74%

+1.02%

41.63

29.67ALXN

Alexion Pharmaceuti

113.08

+1.35

+1.21%

+58.15%

113.09

59.42AMAT

Applied Materials

11.71

-0.23

-1.93%

+9.34%

13.94

9.70AMGN

Amgen Inc.

82.04

-0.05

-0.06%

+27.77%

85.28

52.85AMZN

Amazon.Com

258.75

+0.75

+0.29%

+49.48%

264.11

166.97APOL

Apollo Group

29.87

+0.92

+3.18%

-44.55%

58.29

25.77ATVI

Activision Blizzard

11.85

-0.13

-1.09%

-3.81%

14.40

11.00AVGO

Avago Technologies

35.16

-0.12

-0.34%

+21.83%

39.22

27.39BBBY

Bed Bath & Beyond I

68.39

-2.38

-3.36%

+17.97%

75.84

53.15BIDU

Baidu

111.99

-1.32

-1.16%

-3.85%

154.15

99.71BIIB

Biogen Idec Inc

155.80

+1.39

+0.90%

+41.57%

156.52

87.72BMC

Bmc Software

43.09

+0.10

+0.23%

+31.45%

45.70

31.62BRCM

Broadcom Corp.

36.92

+0.83

+2.30%

+25.75%

39.66

27.59CA

CA Inc.

27.06

+0.05

+0.19%

+33.83%

28.00

18.67CELG

Celgene Corp.

76.92

+0.11

+0.14%

+13.79%

80.42

58.53CERN

Cerner Corp.

71.44

+0.44

+0.62%

+16.64%

88.32

55.69CHKP

Check Point Softwar

46.89

-0.42

-0.89%

-10.75%

65.00

43.18CHRW

C.H. Robinson World

56.51

-0.23

-0.41%

-19.02%

76.76

50.81CMCSA

Comcast Corp.

34.85

-0.21

-0.60%

+46.98%

35.45

19.72COST

Costco Wholesale Co

101.99

-0.26

-0.25%

+22.41%

102.89

78.41CSCO

Cisco Systems

19.05

-0.11

-0.57%

+5.37%

21.30

14.93CTSH

Cognizant Technolog

68.70

-0.35

-0.51%

+6.83%

78.00

53.92CTXS

Citrix Systems

80.75

-0.46

-0.57%

+32.99%

87.99

51.21DELL

Dell Inc.

10.56

-0.14

-1.31%

-27.82%

18.36

10.48DLTR

Dollar Tree

46.82

-0.11

-0.23%

+12.67%

56.81

36.04DTV

Directv

53.44

-0.74

-1.37%

+24.98%

54.61

39.82EA

Electronic Arts Inc

14.00

-0.21

-1.48%

-32.04%

26.13

10.77EBAY

Ebay Inc.

49.96

-0.52

-1.03%

+64.72%

50.65

27.41ESRX

Express Scripts

62.96

+0.36

+0.58%

+40.88%

64.33

34.47EXPD

Expeditors Internat

38.20

-0.28

-0.73%

-6.74%

47.73

34.83EXPE

Expedia

54.81

-0.18

-0.33%

+88.87%

59.50

23.85FAST

Fastenal Company

43.32

-0.66

-1.50%

-0.66%

55.05

31.24FFIV

F5 Networks

108.62

+4.16

+3.98%

+2.36%

139.46

69.60FISV

Fiserv

72.06

+0.22

+0.31%

+22.68%

73.27

48.75FLEX

Flextronics Interna

6.34

-0.16

-2.46%

+12.01%

7.49

5.32FOSL

Fossil

90.20

-1.60

-1.74%

+13.66%

139.20

62.77GILD

Gilead Sciences

66.77

+0.97

+1.47%

+63.13%

67.55

34.45GMCR

Green Mountain Coff

29.96

-0.89

-2.88%

-33.20%

115.98

17.11GOLD

Randgold Resources

120.78

-0.63

-0.52%

+18.30%

122.09

72.91GOOG

Google Inc.

718.28

+8.30

+1.17%

+11.21%

718.66

480.60GRMN

Garmin Ltd

41.89

-0.41

-0.97%

+5.22%

50.67

30.34HSIC

Henry Schein

77.25

+0.27

+0.35%

+19.90%

80.38

58.56INFY

Infosys Limited

47.68

-0.51

-1.06%

-7.20%

61.48

37.93INTC

Intel Corp.

23.37

+0.06

+0.26%

-3.63%

29.27

20.40INTU

Intuit Inc.

59.36

-0.79

-1.31%

+12.87%

62.33

44.82ISRG

Intuitive Surgical

512.36

+2.05

+0.40%

+10.66%

594.89

341.21KLAC

Kla-Tencor Corp.

50.85

-1.00

-1.93%

+5.39%

55.43

36.28KFT

Kraft Foods Inc.

40.42

+0.72

+1.81%

+8.19%

42.44

31.88LIFE

Life Technologies C

49.44

-0.27

-0.54%

+27.06%

50.84

36.07LINTA

Liberty Media Corp.

18.54

-0.25

-1.33%

+14.30%

19.80

13.38LLTC

Linear Technology C

33.39

-0.01

-0.03%

+11.19%

34.50

27.05LRCX

Lam Research Corp.

33.70

-0.36

-1.06%

-8.97%

45.48

33.17MAT

Mattel

35.99

-0.15

-0.42%

+29.65%

36.25

24.66MCHP

Microchip Technolog

34.32

+0.13

+0.38%

-6.31%

38.88

30.07MNST

Monster Beverage Co

52.38

-0.84

-1.58%

+13.70%

83.96

38.19MRVL

Marvell Technology

10.25

+0.15

+1.49%

-25.99%

16.86

9.98MSFT

Microsoft Corp.

31.17

-0.04

-0.13%

+20.07%

32.95

24.26MU

Micron Technology

6.48

-0.09

-1.37%

+3.02%

9.16

3.97MXIM

Maxim Integrated Pr

27.58

-0.07

-0.25%

+5.91%

30.00

22.42MYL

Mylan Inc.

24.34

+0.14

+0.58%

+13.42%

24.48

15.49NFLX

Netflix

56.06

-0.96

-1.68%

-19.09%

168.00

52.81NTAP

Netapp

35.46

+0.05

+0.14%

-2.23%

46.80

27.79NUAN

Nuance Communicatio

25.40

-0.09

-0.35%

+0.95%

31.15

18.06NVDA

Nvidia Corp.

13.55

+0.09

+0.67%

-2.24%

16.90

11.47NWSA

News Corp.

24.48

-0.12

-0.49%

+37.22%

24.80

14.72ORCL

Oracle Corp.

33.01

-0.09

-0.27%

+28.69%

33.81

24.91ORLY

O'Reilly Automotive

81.17

+0.69

+0.86%

+1.53%

107.13

63.75PAYX

Paychex

34.30

+0.06

+0.18%

+13.92%

34.48

25.20PCAR

Paccar Inc.

42.13

-0.45

-1.06%

+12.44%

48.22

31.57PCLN

Priceline.Com Inc.

640.73

-2.62

-0.41%

+36.99%

774.96

411.26PRGO

Perrigo Company

114.81

+2.03

+1.80%

+18.00%

119.29

87.01QCOM

Qualcomm Inc.

65.08

+0.27

+0.42%

+18.98%

68.87

46.40RIMM

Research In Motion

7.41

+0.16

+2.21%

-48.90%

24.74

6.33ROST

Ross Stores

65.76

-1.59

-2.36%

+38.35%

70.82

37.24SBUX

Starbucks Corp.

49.25

-0.41

-0.83%

+7.04%

62.00

35.12SHLD

Sears Holdings Corp

61.00

-1.00

-1.61%

+91.94%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.70

-0.30

-0.41%

+18.00%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.43

+0.04

+1.67%

+33.52%

2.64

1.27SNDK

Sandisk Corp.

45.19

-0.56

-1.22%

-8.17%

53.46

30.99SPLS

Staples

11.94

-0.02

-0.17%

-14.04%

16.93

10.57SRCL

Stericycle

94.43

+0.53

+0.56%

+21.19%

94.64

75.75STX

Seagate Technology.

29.69

-0.06

-0.20%

+81.04%

35.71

9.05SYMC

Symantec Corp.

19.00

-0.11

-0.58%

+21.41%

19.54

13.06TXN

Texas Instruments I

28.66

-0.44

-1.51%

-1.55%

34.24

25.78VIAB

Viacom Inc Cl B

51.75

-0.72

-1.37%

+13.96%

52.95

35.13VMED

Virgin Media Inc.

29.91

+0.25

+0.84%

+39.90%

30.14

20.51VOD

Vodafone Group Plc

28.58

+0.33

+1.17%

+1.96%

30.07

24.31VRSN

Verisign

46.84

-0.16

-0.34%

+31.13%

49.40

27.00VRTX

Vertex Pharmaceutic

57.45

-0.09

-0.16%

+72.99%

66.10

26.50WCRX

Warner Chilcott Plc

13.12

+0.28

+2.18%

-13.28%

23.28

12.62WFM

Whole Foods Market

97.46

-0.16

-0.16%

+40.07%

99.60

60.39WYNN

Wynn Resorts Limite

112.73

+0.26

+0.23%

+2.03%

161.33

90.11XLNX

Xilinx

35.31

+0.19

+0.54%

+10.14%

37.74

26.55XRAY

Dentsply Internatio

37.31

-0.06

-0.16%

+6.63%

41.38

28.35YHOO

Yahoo! Inc.

15.90

+0.22

+1.40%

-1.43%

16.79

13.11

社群留言