回到頂端
|||

蕃新聞

熱門: 中華民國 時區 十九大

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.09.20 00:00
2012年 9月19日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3182.62

4.82

0.15%

3179.04

3189.35

3170.29NASDAQ 100 指數

2864.03

6.65

0.23%

2858.54

2871.10

2850.32------------------------------------------------------------------------------------------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.

702.10

+0.19

+0.03%

+73.36%

703.99

354.24ADBE

Adobe Systems Incor

33.12

+0.55

+1.69%

+17.16%

34.78

22.89ADP

Automatic Data Proc

58.45

-0.02

-0.03%

+8.22%

59.50

45.85ADSK

Autodesk

33.56

+0.09

+0.27%

+10.65%

42.69

24.63AKAM

Akamai Technologies

38.96

+0.31

+0.80%

+20.69%

39.67

18.25ALTR

Altera Corp.

37.09

-0.39

-1.04%

-0.03%

41.63

29.67ALXN

Alexion Pharmaceuti

113.97

+0.89

+0.79%

+59.40%

114.37

59.42AMAT

Applied Materials

11.50

-0.21

-1.79%

+7.38%

13.94

9.70AMGN

Amgen Inc.

81.71

-0.33

-0.40%

+27.25%

85.28

52.85AMZN

Amazon.Com

261.68

+2.93

+1.13%

+51.17%

264.11

166.97APOL

Apollo Group

29.62

-0.25

-0.84%

-45.02%

58.29

25.77ATVI

Activision Blizzard

11.88

+0.03

+0.25%

-3.57%

14.40

11.00AVGO

Avago Technologies

35.05

-0.11

-0.31%

+21.45%

39.22

27.39BBBY

Bed Bath & Beyond I

68.79

+0.40

+0.58%

+18.66%

75.84

53.15BIDU

Baidu

114.14

+2.15

+1.92%

-2.00%

154.15

99.71BIIB

Biogen Idec Inc

155.04

-0.76

-0.49%

+40.88%

156.52

87.72BMC

Bmc Software

42.94

-0.15

-0.35%

+30.99%

45.70

31.62BRCM

Broadcom Corp.

36.57

-0.35

-0.95%

+24.56%

39.66

27.59CA

CA Inc.

26.86

-0.20

-0.74%

+32.84%

28.00

18.67CELG

Celgene Corp.

76.99

+0.07

+0.09%

+13.89%

80.42

58.53CERN

Cerner Corp.

73.25

+1.81

+2.53%

+19.59%

88.32

55.69CHKP

Check Point Softwar

46.72

-0.17

-0.36%

-11.08%

65.00

43.18CHRW

C.H. Robinson World

57.40

+0.89

+1.57%

-17.74%

76.76

50.81CMCSA

Comcast Corp.

35.38

+0.53

+1.52%

+49.22%

35.45

19.72COST

Costco Wholesale Co

101.88

-0.11

-0.11%

+22.28%

102.89

78.41CSCO

Cisco Systems

19.12

+0.07

+0.37%

+5.75%

21.30

14.93CTSH

Cognizant Technolog

68.61

-0.09

-0.13%

+6.69%

78.00

53.92CTXS

Citrix Systems

81.33

+0.58

+0.72%

+33.94%

87.99

51.21DELL

Dell Inc.

10.44

-0.12

-1.14%

-28.64%

18.36

10.42DLTR

Dollar Tree

47.06

+0.24

+0.51%

+13.25%

56.81

36.04DTV

Directv

53.64

+0.20

+0.37%

+25.44%

54.61

39.82EA

Electronic Arts Inc

13.93

-0.07

-0.50%

-32.38%

26.13

10.77EBAY

Ebay Inc.

50.39

+0.43

+0.86%

+66.14%

50.65

27.41ESRX

Express Scripts

62.98

+0.02

+0.03%

+40.93%

64.33

34.47EXPD

Expeditors Internat

38.26

+0.06

+0.16%

-6.59%

47.73

34.83EXPE

Expedia

56.16

+1.35

+2.46%

+93.52%

59.50

23.85FAST

Fastenal Company

43.72

+0.40

+0.92%

+0.25%

55.05

31.24FFIV

F5 Networks

110.57

+1.95

+1.80%

+4.19%

139.46

69.60FISV

Fiserv

72.69

+0.63

+0.87%

+23.75%

73.27

48.75FLEX

Flextronics Interna

6.24

-0.10

-1.58%

+10.25%

7.49

5.32FOSL

Fossil

91.73

+1.53

+1.70%

+15.59%

139.20

62.77GILD

Gilead Sciences

67.21

+0.44

+0.66%

+64.21%

67.55

34.45GMCR

Green Mountain Coff

30.81

+0.85

+2.84%

-31.30%

115.98

17.11GOLD

Randgold Resources

121.53

+0.75

+0.62%

+19.03%

122.09

72.91GOOG

Google Inc.

727.50

+9.22

+1.28%

+12.63%

728.56

480.60GRMN

Garmin Ltd

42.06

+0.17

+0.41%

+5.65%

50.67

30.34HSIC

Henry Schein

78.43

+1.18

+1.53%

+21.73%

80.38

58.56INFY

Infosys Limited

47.51

-0.17

-0.36%

-7.53%

61.48

37.93INTC

Intel Corp.

23.15

-0.22

-0.94%

-4.54%

29.27

20.40INTU

Intuit Inc.

58.63

-0.73

-1.23%

+11.49%

62.33

44.82ISRG

Intuitive Surgical

509.39

-2.97

-0.58%

+10.02%

594.89

341.21KLAC

Kla-Tencor Corp.

48.43

-2.42

-4.76%

+0.37%

55.43

36.28KFT

Kraft Foods Inc.

40.84

+0.42

+1.04%

+9.31%

42.44

31.88LIFE

Life Technologies C

48.73

-0.71

-1.44%

+25.24%

50.84

36.07LINTA

Liberty Media Corp.

18.60

+0.06

+0.32%

+14.67%

19.80

13.38LLTC

Linear Technology C

33.00

-0.39

-1.17%

+9.89%

34.50

27.05LRCX

Lam Research Corp.

32.85

-0.85

-2.52%

-11.26%

45.48

31.93MAT

Mattel

35.25

-0.74

-2.06%

+26.98%

36.25

24.66MCHP

Microchip Technolog

34.21

-0.11

-0.32%

-6.61%

38.88

30.07MNST

Monster Beverage Co

53.75

+1.37

+2.62%

+16.67%

83.96

38.19MRVL

Marvell Technology

10.09

-0.16

-1.56%

-27.15%

16.86

9.98MSFT

Microsoft Corp.

31.05

-0.12

-0.38%

+19.61%

32.95

24.26MU

Micron Technology

6.65

+0.17

+2.62%

+5.72%

9.16

3.97MXIM

Maxim Integrated Pr

27.51

-0.07

-0.25%

+5.65%

30.00

22.42MYL

Mylan Inc.

24.41

+0.07

+0.29%

+13.75%

24.51

15.49NFLX

Netflix

57.04

+0.98

+1.75%

-17.68%

162.99

52.81NTAP

Netapp

35.74

+0.28

+0.79%

-1.46%

46.80

27.79NUAN

Nuance Communicatio

25.39

-0.01

-0.04%

+0.91%

31.15

18.06NVDA

Nvidia Corp.

13.71

+0.16

+1.18%

-1.08%

16.90

11.47NWSA

News Corp.

24.88

+0.40

+1.63%

+39.46%

24.98

14.72ORCL

Oracle Corp.

32.78

-0.23

-0.70%

+27.80%

33.81

24.91ORLY

O'Reilly Automotive

82.48

+1.31

+1.61%

+3.16%

107.13

63.75PAYX

Paychex

34.48

+0.18

+0.52%

+14.51%

34.66

25.20PCAR

Paccar Inc.

42.28

+0.15

+0.36%

+12.84%

48.22

31.57PCLN

Priceline.Com Inc.

639.03

-1.70

-0.27%

+36.63%

774.96

411.26PRGO

Perrigo Company

114.69

-0.12

-0.10%

+17.87%

119.29

87.01QCOM

Qualcomm Inc.

65.08

0

0%

+18.98%

68.87

46.40RIMM

Research In Motion

7.21

-0.20

-2.70%

-50.28%

24.74

6.33ROST

Ross Stores

65.70

-0.06

-0.09%

+38.23%

70.82

37.24SBUX

Starbucks Corp.

50.11

+0.86

+1.75%

+8.91%

62.00

35.12SHLD

Sears Holdings Corp

61.60

+0.60

+0.98%

+93.83%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.80

+0.10

+0.14%

+18.16%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.49

+0.06

+2.47%

+36.81%

2.64

1.27SNDK

Sandisk Corp.

46.18

+0.99

+2.19%

-6.16%

53.46

30.99SPLS

Staples

12.15

+0.21

+1.76%

-12.53%

16.93

10.57SRCL

Stericycle

93.66

-0.77

-0.82%

+20.20%

94.71

75.75STX

Seagate Technology.

29.47

-0.22

-0.74%

+79.70%

35.71

9.05SYMC

Symantec Corp.

18.94

-0.06

-0.32%

+21.02%

19.54

13.06TXN

Texas Instruments I

28.69

+0.03

+0.10%

-1.44%

34.24

25.78VIAB

Viacom Inc Cl B

53.55

+1.80

+3.48%

+17.93%

54.49

35.13VMED

Virgin Media Inc.

30.32

+0.41

+1.37%

+41.81%

30.39

20.51VOD

Vodafone Group Plc

28.40

-0.18

-0.63%

+1.32%

30.07

24.31VRSN

Verisign

47.25

+0.41

+0.88%

+32.28%

49.40

27.00VRTX

Vertex Pharmaceutic

57.90

+0.45

+0.78%

+74.35%

66.10

26.50WCRX

Warner Chilcott Plc

13.16

+0.04

+0.30%

-13.02%

23.28

12.62WFM

Whole Foods Market

99.24

+1.78

+1.83%

+42.63%

99.60

60.39WYNN

Wynn Resorts Limite

115.69

+2.96

+2.63%

+4.71%

161.33

90.11XLNX

Xilinx

35.07

-0.24

-0.68%

+9.39%

37.74

26.55XRAY

Dentsply Internatio

37.06

-0.25

-0.67%

+5.92%

41.38

28.35YHOO

Yahoo! Inc.

15.86

-0.04

-0.25%

-1.67%

16.79

13.11

社群留言