回到頂端
|||
熱門: 新生兒 無薪假 收容所

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.10.04 00:00
2012年10月 3日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3135.23

15.19

0.49%

3130.85

3142.36

3115.04NASDAQ 100 指數

2818.84

19.55

0.70%

2810.16

2822.56

2797.28------------------------------------------------------------------------------------------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.

671.45

+10.14

+1.53%

+65.79%

705.07

354.24ADBE

Adobe Systems Incor

32.60

+0.03

+0.09%

+15.32%

34.78

22.89ADP

Automatic Data Proc

58.87

+0.38

+0.65%

+9.00%

59.50

45.85ADSK

Autodesk

33.78

+0.37

+1.11%

+11.37%

42.69

24.63AKAM

Akamai Technologies

39.04

+0.61

+1.59%

+20.94%

39.67

18.25ALTR

Altera Corp.

33.39

-0.61

-1.79%

-10.00%

41.63

29.67ALXN

Alexion Pharmaceuti

117.82

+1.19

+1.02%

+64.78%

117.95

59.42AMAT

Applied Materials

11.16

-0.01

-0.09%

+4.20%

13.94

9.70AMGN

Amgen Inc.

86.80

+0.45

+0.52%

+35.18%

86.83

52.85AMZN

Amazon.Com

255.92

+5.32

+2.12%

+47.85%

264.11

166.97APOL

Apollo Group

27.76

-1.25

-4.31%

-48.47%

58.29

25.77ATVI

Activision Blizzard

11.23

+0.12

+1.08%

-8.85%

14.40

11.00AVGO

Avago Technologies

34.57

+0.15

+0.44%

+19.79%

39.22

27.39BBBY

Bed Bath & Beyond I

62.08

-0.19

-0.31%

+7.10%

75.84

53.15BIDU

Baidu

112.07

-0.27

-0.24%

-3.78%

154.15

99.71BIIB

Biogen Idec Inc

152.94

+3.01

+2.01%

+38.97%

157.18

87.72BMC

Bmc Software

43.34

-0.14

-0.32%

+32.21%

45.70

31.62BRCM

Broadcom Corp.

33.98

-0.08

-0.23%

+15.74%

39.66

27.59CA

CA Inc.

25.33

-0.09

-0.35%

+25.27%

28.00

18.67CELG

Celgene Corp.

78.99

+0.57

+0.73%

+16.85%

80.42

58.53CERN

Cerner Corp.

79.68

+1.33

+1.69%

+30.08%

88.32

55.69CHKP

Check Point Softwar

46.43

-0.49

-1.04%

-11.63%

65.00

43.18CHRW

C.H. Robinson World

59.87

+1.27

+2.16%

-14.21%

76.76

50.81CMCSA

Comcast Corp.

36.19

+0.35

+0.99%

+52.66%

36.90

19.72COST

Costco Wholesale Co

99.62

+0.13

+0.13%

+19.56%

103.51

78.41CSCO

Cisco Systems

18.93

+0.06

+0.32%

+4.70%

21.30

14.93CTSH

Cognizant Technolog

71.54

+0.41

+0.58%

+11.24%

78.00

53.92CTXS

Citrix Systems

75.21

-0.28

-0.37%

+23.86%

87.99

51.60DELL

Dell Inc.

9.43

-0.47

-4.75%

-35.54%

18.36

9.38DLTR

Dollar Tree

47.02

-0.61

-1.28%

+13.15%

56.81

36.04DTV

Directv

52.62

+0.51

+0.97%

+23.05%

55.17

39.82EA

Electronic Arts Inc

12.85

+0.20

+1.58%

-37.62%

26.13

10.77EBAY

Ebay Inc.

48.59

+0.19

+0.39%

+60.20%

50.65

27.41ESRX

Express Scripts

65.28

+1.47

+2.30%

+46.07%

65.53

34.47EXPD

Expeditors Internat

35.16

-0.01

-0.03%

-14.16%

47.73

34.83EXPE

Expedia

58.35

+1.68

+2.96%

+101.07%

60.29

23.85FAST

Fastenal Company

44.34

+0.04

+0.09%

+1.67%

55.05

31.24FFIV

F5 Networks

107.00

+0.03

+0.03%

+0.83%

139.46

69.60FISV

Fiserv

74.17

+0.35

+0.47%

+26.27%

74.42

49.35FLEX

Flextronics Interna

6.03

-0.05

-0.82%

+6.54%

7.49

5.32FOSL

Fossil

85.24

-1.33

-1.54%

+7.41%

139.20

62.77GILD

Gilead Sciences

70.00

+0.82

+1.18%

+71.01%

70.39

34.45GMCR

Green Mountain Coff

23.39

-0.60

-2.50%

-47.85%

96.77

17.11GOLD

Randgold Resources

122.50

-1.67

-1.34%

+19.98%

127.18

72.91GOOG

Google Inc.

762.50

+5.51

+0.73%

+18.05%

765.99

480.60GRMN

Garmin Ltd

41.68

+0.11

+0.26%

+4.70%

50.67

30.34HSIC

Henry Schein

78.99

-0.20

-0.25%

+22.60%

80.75

58.56INFY

Infosys Limited

49.49

+0.02

+0.04%

-3.68%

61.48

37.93INTC

Intel Corp.

22.55

-0.29

-1.27%

-7.01%

29.27

20.40INTU

Intuit Inc.

61.06

+1.22

+2.03%

+16.12%

62.33

44.82ISRG

Intuitive Surgical

511.03

+10.28

+2.05%

+10.37%

594.89

341.21KLAC

Kla-Tencor Corp.

47.18

-0.37

-0.78%

-2.22%

55.43

36.62LIFE

Life Technologies C

49.31

+0.08

+0.16%

+26.73%

50.84

36.07LINTA

Liberty Media Corp.

18.81

+0.09

+0.48%

+15.97%

19.80

13.38LLTC

Linear Technology C

32.99

-0.05

-0.14%

+9.87%

34.50

27.05LRCX

Lam Research Corp.

31.75

-0.35

-1.09%

-14.24%

45.48

31.17MAT

Mattel

35.35

-0.07

-0.21%

+27.32%

36.25

24.66MCHP

Microchip Technolog

33.23

-0.14

-0.42%

-9.28%

38.88

30.07MNST

Monster Beverage Co

54.38

-0.31

-0.57%

+18.04%

83.96

38.19MRVL

Marvell Technology

9.19

-0.09

-0.92%

-33.68%

16.86

8.95MSFT

Microsoft Corp.

29.86

+0.20

+0.67%

+15.02%

32.95

24.26MU

Micron Technology

5.84

0

0%

-7.15%

9.16

3.97MXIM

Maxim Integrated Pr

27.33

+0.11

+0.40%

+4.95%

30.00

22.42MYL

Mylan Inc.

24.53

+0.18

+0.74%

+14.31%

24.82

15.49NFLX

Netflix

62.58

+6.12

+10.84%

-9.68%

133.43

52.81NTAP

Netapp

31.37

-1.08

-3.33%

-13.51%

46.80

27.79NUAN

Nuance Communicatio

24.75

-0.24

-0.96%

-1.63%

31.15

19.28NVDA

Nvidia Corp.

13.03

-0.14

-1.06%

-5.99%

16.90

11.47NWSA

News Corp.

24.76

+0.12

+0.49%

+38.79%

25.18

14.72ORCL

Oracle Corp.

31.82

+0.17

+0.54%

+24.05%

33.81

24.91ORLY

O'Reilly Automotive

83.47

-0.52

-0.62%

+4.40%

107.13

63.75PAYX

Paychex

33.27

+0.26

+0.79%

+10.49%

34.70

25.20PCAR

Paccar Inc.

41.00

+0.19

+0.47%

+9.42%

48.22

31.57PCLN

Priceline.Com Inc.

622.82

+6.54

+1.06%

+33.16%

774.96

411.26PRGO

Perrigo Company

119.18

+1.03

+0.87%

+22.49%

119.51

87.01QCOM

Qualcomm Inc.

62.07

+0.28

+0.45%

+13.47%

68.87

46.40RIMM

Research In Motion

8.06

-0.21

-2.54%

-44.41%

24.74

6.22ROST

Ross Stores

66.68

+0.74

+1.13%

+40.30%

70.82

37.24SBUX

Starbucks Corp.

49.49

+0.19

+0.39%

+7.56%

62.00

35.12SHLD

Sears Holdings Corp

56.46

+1.06

+1.91%

+77.66%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.51

+0.05

+0.07%

+16.09%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.73

+0.11

+4.20%

+50.00%

2.73

1.27SNDK

Sandisk Corp.

43.63

-0.68

-1.53%

-11.34%

53.46

30.99SPLS

Staples

11.34

-0.11

-0.96%

-18.36%

16.93

10.57SRCL

Stericycle

91.06

+0.03

+0.03%

+16.86%

94.71

75.75STX

Seagate Technology.

30.05

-0.23

-0.76%

+83.23%

35.71

9.05SYMC

Symantec Corp.

17.91

-0.03

-0.17%

+14.44%

19.54

13.06TXN

Texas Instruments I

27.47

-0.14

-0.51%

-5.63%

34.24

26.06VIAB

Viacom Inc Cl B

54.31

+0.24

+0.44%

+19.60%

55.60

35.13VMED

Virgin Media Inc.

30.26

+0.34

+1.14%

+41.53%

31.09

20.51VOD

Vodafone Group Plc

28.69

+0.29

+1.02%

+2.35%

30.07

25.42VRSN

Verisign

49.48

+0.96

+1.98%

+38.52%

49.53

27.00VRTX

Vertex Pharmaceutic

57.76

+0.48

+0.84%

+73.92%

66.10

26.50WCRX

Warner Chilcott Plc

13.19

-0.06

-0.45%

-12.82%

23.28

12.62WFM

Whole Foods Market

98.18

+0.76

+0.78%

+41.10%

100.50

60.39WYNN

Wynn Resorts Limite

114.87

+0.26

+0.23%

+3.96%

142.20

90.11XLNX

Xilinx

33.76

-0.08

-0.24%

+5.30%

37.74

26.55XRAY

Dentsply Internatio

38.23

+0.17

+0.45%

+9.26%

41.38

28.35YHOO

Yahoo! Inc.

16.21

+0.27

+1.69%

+0.50%

16.79

13.37

社群留言