回到頂端
|||

蕃新聞

熱門: 空汙 北市

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.10.17 00:00
2012年10月16日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3101.17

36.99

1.21%

3073.21

3102.97

3070.25NASDAQ 100 指數

2778.38

38.50

1.41%

2746.14

2781.01

2743.45------------------------------------------------------------------------------------------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.

649.79

+15.03

+2.37%

+60.44%

705.07

363.32ADBE

Adobe Systems Incor

33.24

+0.91

+2.81%

+17.58%

34.78

25.50ADP

Automatic Data Proc

59.23

+0.32

+0.54%

+9.66%

59.96

47.60ADSK

Autodesk

32.68

+0.78

+2.45%

+7.75%

42.69

27.70AKAM

Akamai Technologies

38.73

+0.83

+2.19%

+19.98%

40.32

22.45ALTR

Altera Corp.

33.52

+0.67

+2.04%

-9.65%

41.63

29.67ALXN

Alexion Pharmaceuti

111.74

+0.32

+0.29%

+56.28%

119.54

62.02AMAT

Applied Materials

11.20

+0.24

+2.19%

+4.58%

13.94

9.97AMGN

Amgen Inc.

88.04

+1.82

+2.11%

+37.11%

88.19

54.59AMZN

Amazon.Com

243.94

-0.24

-0.10%

+40.92%

264.11

166.97APOL

Apollo Group

27.49

-0.17

-0.61%

-48.97%

58.29

25.77ATVI

Activision Blizzard

11.24

-0.07

-0.62%

-8.77%

14.40

10.94AVGO

Avago Technologies

34.35

+1.16

+3.50%

+19.02%

39.22

27.39BBBY

Bed Bath & Beyond I

61.00

+0.68

+1.13%

+5.23%

75.84

56.72BIDU

Baidu

113.41

-0.41

-0.36%

-2.63%

154.15

99.71BIIB

Biogen Idec Inc

153.25

+3.84

+2.57%

+39.25%

157.18

99.08BMC

Bmc Software

42.02

+0.53

+1.28%

+28.19%

45.70

31.62BRCM

Broadcom Corp.

34.25

+1.13

+3.41%

+16.66%

39.66

27.59CA

CA Inc.

25.38

+0.41

+1.64%

+25.52%

28.00

19.54CELG

Celgene Corp.

78.20

+0.23

+0.29%

+15.68%

81.24

58.53CERN

Cerner Corp.

72.81

+0.06

+0.08%

+18.87%

88.32

55.69CHKP

Check Point Softwar

47.42

+0.88

+1.89%

-9.74%

65.00

43.18CHRW

C.H. Robinson World

60.90

+0.54

+0.89%

-12.73%

76.76

50.81CMCSA

Comcast Corp.

36.67

+0.24

+0.66%

+54.66%

36.98

20.90COST

Costco Wholesale Co

97.00

+0.49

+0.51%

+16.42%

104.43

78.81CSCO

Cisco Systems

18.85

+0.30

+1.62%

+4.26%

21.30

14.96CTSH

Cognizant Technolog

70.25

+0.45

+0.64%

+9.24%

78.00

53.92CTXS

Citrix Systems

68.65

+1.86

+2.78%

+13.06%

87.99

56.79DELL

Dell Inc.

9.90

+0.14

+1.43%

-32.33%

18.36

9.33DLTR

Dollar Tree

40.52

0

0%

-2.49%

56.81

36.04DTV

Directv

50.85

+0.33

+0.65%

+18.92%

55.17

41.45EA

Electronic Arts Inc

13.98

+0.29

+2.12%

-32.14%

26.13

10.77EBAY

Ebay Inc.

48.24

+0.84

+1.77%

+59.05%

50.65

28.15ESRX

Express Scripts

64.65

+0.95

+1.49%

+44.66%

66.06

38.10EXPD

Expeditors Internat

35.25

+0.25

+0.71%

-13.94%

47.73

34.20EXPE

Expedia

54.66

+0.17

+0.31%

+88.35%

60.29

25.44FAST

Fastenal Company

44.92

-0.63

-1.38%

+3.00%

55.05

32.88FFIV

F5 Networks

101.19

+2.88

+2.93%

-4.65%

139.46

84.79FISV

Fiserv

75.77

+0.56

+0.74%

+28.99%

76.25

53.91FLEX

Flextronics Interna

6.12

+0.11

+1.83%

+8.13%

7.49

5.45FOSL

Fossil

91.31

+6.22

+7.31%

+15.06%

139.20

62.77GILD

Gilead Sciences

68.38

+1.06

+1.57%

+67.07%

70.39

34.45GMCR

Green Mountain Coff

22.26

+0.23

+1.04%

-50.37%

95.00

17.11GOLD

Randgold Resources

123.83

+1.81

+1.48%

+21.28%

127.27

72.91GOOG

Google Inc.

744.70

+3.72

+0.50%

+15.30%

774.38

556.52GRMN

Garmin Ltd

39.97

-0.14

-0.35%

+0.40%

50.67

33.42HSIC

Henry Schein

77.16

+0.01

+0.01%

+19.76%

80.75

59.78INFY

Infosys Limited

44.57

0

0%

-13.25%

61.48

37.93INTC

Intel Corp.

22.35

+0.62

+2.85%

-7.84%

29.27

21.40INTU

Intuit Inc.

60.79

+0.68

+1.13%

+15.59%

62.33

48.91ISRG

Intuitive Surgical

533.13

+20.60

+4.02%

+15.14%

594.89

380.00KLAC

Kla-Tencor Corp.

46.31

+0.55

+1.20%

-4.02%

55.43

41.57LIFE

Life Technologies C

49.77

+0.93

+1.90%

+27.91%

50.99

36.07LINTA

Liberty Media Corp.

20.27

+0.53

+2.68%

+24.97%

20.45

14.54LLTC

Linear Technology C

32.56

+0.52

+1.62%

+8.42%

34.50

28.28LRCX

Lam Research Corp.

33.44

+0.77

+2.36%

-9.67%

45.48

31.17MAT

Mattel

37.20

+1.78

+5.03%

+34.01%

37.31

26.28MCHP

Microchip Technolog

32.63

+0.43

+1.34%

-10.92%

38.88

30.23MNST

Monster Beverage Co

58.42

+0.11

+0.19%

+26.81%

83.96

40.88MRVL

Marvell Technology

8.97

+0.26

+2.99%

-35.23%

16.86

8.67MSFT

Microsoft Corp.

29.49

-0.02

-0.07%

+13.60%

32.95

24.30MU

Micron Technology

5.78

+0.06

+1.05%

-8.11%

9.16

5.06MXIM

Maxim Integrated Pr

27.68

+0.72

+2.67%

+6.30%

30.00

23.55MYL

Mylan Inc.

24.04

+0.08

+0.33%

+12.02%

24.88

17.02NFLX

Netflix

66.05

+1.29

+1.99%

-4.68%

133.43

52.81NTAP

Netapp

29.77

+0.58

+1.99%

-17.92%

46.80

27.79NUAN

Nuance Communicatio

23.62

+0.23

+0.98%

-6.12%

31.15

19.33NVDA

Nvidia Corp.

13.16

+0.37

+2.89%

-5.05%

16.90

11.63NWSA

News Corp.

24.77

+0.41

+1.68%

+38.85%

25.45

15.93ORCL

Oracle Corp.

31.87

+0.57

+1.82%

+24.25%

33.81

24.91ORLY

O'Reilly Automotive

81.62

-0.89

-1.08%

+2.09%

107.13

68.48PAYX

Paychex

32.97

+0.13

+0.40%

+9.50%

34.70

27.11PCAR

Paccar Inc.

40.84

+0.56

+1.39%

+8.99%

48.22

35.21PCLN

Priceline.Com Inc.

597.77

-3.25

-0.54%

+27.81%

774.96

438.76PRGO

Perrigo Company

119.30

+1.20

+1.02%

+22.61%

120.78

87.01QCOM

Qualcomm Inc.

60.36

+1.07

+1.80%

+10.35%

68.87

49.78RIMM

Research In Motion

7.83

+0.03

+0.38%

-46.00%

24.25

6.22ROST

Ross Stores

63.03

+0.75

+1.20%

+32.61%

70.82

41.42SBUX

Starbucks Corp.

48.96

+1.29

+2.71%

+6.41%

62.00

40.55SHLD

Sears Holdings Corp

62.17

+1.85

+3.07%

+95.63%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.66

+1.18

+1.63%

+17.93%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.84

+0.04

+1.43%

+56.04%

2.85

1.61SNDK

Sandisk Corp.

44.82

+1.09

+2.49%

-8.92%

53.46

30.99SPLS

Staples

11.30

+0.10

+0.89%

-18.65%

16.93

10.57SRCL

Stericycle

92.07

+0.79

+0.87%

+18.16%

94.71

75.75STX

Seagate Technology.

28.58

+0.15

+0.53%

+74.27%

35.71

11.21SYMC

Symantec Corp.

18.32

+0.36

+2.00%

+17.06%

19.54

13.06TXN

Texas Instruments I

28.73

+0.51

+1.81%

-1.31%

34.24

26.06VIAB

Viacom Inc Cl B

55.10

+0.69

+1.27%

+21.34%

56.91

39.86VMED

Virgin Media Inc.

32.16

+0.29

+0.91%

+50.42%

32.51

20.51VOD

Vodafone Group Plc

28.09

+0.07

+0.25%

+0.21%

30.07

25.63VRSN

Verisign

48.60

+0.34

+0.70%

+36.06%

50.15

29.37VRTX

Vertex Pharmaceutic

53.29

+0.05

+0.09%

+60.46%

66.10

26.50WCRX

Warner Chilcott Plc

12.83

-0.12

-0.93%

-15.20%

23.28

12.62WFM

Whole Foods Market

98.84

+1.41

+1.45%

+42.05%

101.86

62.77WYNN

Wynn Resorts Limite

117.80

+1.55

+1.33%

+6.62%

142.20

90.11XLNX

Xilinx

33.74

+0.59

+1.78%

+5.24%

37.74

29.22XRAY

Dentsply Internatio

37.60

+0.14

+0.37%

+7.46%

41.38

31.57YHOO

Yahoo! Inc.

15.92

+0.24

+1.53%

-1.30%

16.79

14.35

社群留言