回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.10.18 00:00
2012年10月17日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3104.12

2.95

0.10%

3091.38

3112.45

3088.05NASDAQ 100 指數

2775.62

-2.75

-0.10%

2763.70

2784.81

2760.30------------------------------------------------------------------------------------------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.

644.61

-5.18

-0.80%

+59.16%

705.07

363.32ADBE

Adobe Systems Incor

33.44

+0.20

+0.60%

+18.29%

34.78

25.50ADP

Automatic Data Proc

59.33

+0.10

+0.17%

+9.85%

59.96

47.60ADSK

Autodesk

32.20

-0.48

-1.47%

+6.17%

42.69

27.70AKAM

Akamai Technologies

37.98

-0.75

-1.94%

+17.66%

40.32

22.45ALTR

Altera Corp.

33.39

-0.13

-0.39%

-10.00%

41.63

29.67ALXN

Alexion Pharmaceuti

114.59

+2.85

+2.55%

+60.27%

119.54

62.02AMAT

Applied Materials

11.16

-0.04

-0.36%

+4.20%

13.94

9.97AMGN

Amgen Inc.

89.20

+1.16

+1.32%

+38.92%

89.64

54.59AMZN

Amazon.Com

247.49

+3.55

+1.46%

+42.98%

264.11

166.97APOL

Apollo Group

21.40

-6.09

-22.15%

-60.27%

58.29

21.34ATVI

Activision Blizzard

11.31

+0.07

+0.62%

-8.20%

14.40

10.94AVGO

Avago Technologies

34.11

-0.24

-0.70%

+18.19%

39.22

27.39BBBY

Bed Bath & Beyond I

61.25

+0.25

+0.41%

+5.66%

75.84

56.72BIDU

Baidu

114.85

+1.44

+1.27%

-1.39%

154.15

99.71BIIB

Biogen Idec Inc

153.78

+0.53

+0.35%

+39.74%

157.18

99.08BMC

Bmc Software

41.13

-0.89

-2.12%

+25.47%

45.70

31.62BRCM

Broadcom Corp.

34.59

+0.34

+0.99%

+17.81%

39.66

27.59CA

CA Inc.

25.08

-0.30

-1.18%

+24.04%

28.00

19.54CELG

Celgene Corp.

78.81

+0.61

+0.78%

+16.58%

81.24

58.53CERN

Cerner Corp.

71.68

-1.13

-1.55%

+17.03%

88.32

55.69CHKP

Check Point Softwar

41.15

-6.27

-13.22%

-21.68%

65.00

40.92CHRW

C.H. Robinson World

61.69

+0.79

+1.30%

-11.59%

76.76

50.81CMCSA

Comcast Corp.

37.12

+0.45

+1.23%

+56.56%

37.22

20.90COST

Costco Wholesale Co

96.78

-0.22

-0.23%

+16.15%

104.43

78.81CSCO

Cisco Systems

18.70

-0.15

-0.80%

+3.43%

21.30

14.96CTSH

Cognizant Technolog

69.54

-0.71

-1.01%

+8.13%

78.00

53.92CTXS

Citrix Systems

65.05

-3.60

-5.24%

+7.13%

87.99

56.79DELL

Dell Inc.

9.85

-0.05

-0.51%

-32.67%

18.36

9.33DLTR

Dollar Tree

40.37

-0.15

-0.37%

-2.85%

56.81

36.04DTV

Directv

51.68

+0.83

+1.63%

+20.86%

55.17

41.45EA

Electronic Arts Inc

13.87

-0.11

-0.79%

-32.67%

26.13

10.77EBAY

Ebay Inc.

48.20

-0.04

-0.08%

+58.92%

50.65

28.15ESRX

Express Scripts

64.54

-0.11

-0.17%

+44.42%

66.06

38.10EXPD

Expeditors Internat

35.55

+0.30

+0.85%

-13.21%

47.73

34.20EXPE

Expedia

54.33

-0.33

-0.60%

+87.22%

60.29

25.44FAST

Fastenal Company

45.44

+0.52

+1.16%

+4.20%

55.05

33.14FFIV

F5 Networks

97.33

-3.86

-3.81%

-8.28%

139.46

84.79FISV

Fiserv

75.75

-0.02

-0.03%

+28.96%

76.25

53.91FLEX

Flextronics Interna

6.28

+0.16

+2.61%

+10.95%

7.49

5.45FOSL

Fossil

89.54

-1.77

-1.94%

+12.83%

139.20

62.77GILD

Gilead Sciences

69.56

+1.18

+1.73%

+69.95%

70.39

34.45GMCR

Green Mountain Coff

23.66

+1.40

+6.29%

-47.25%

91.92

17.11GOLD

Randgold Resources

124.98

+1.15

+0.93%

+22.41%

127.27

72.91GOOG

Google Inc.

755.49

+10.79

+1.45%

+16.97%

774.38

556.52GRMN

Garmin Ltd

39.60

-0.37

-0.93%

-0.53%

50.67

33.42HSIC

Henry Schein

77.39

+0.23

+0.30%

+20.11%

80.75

59.78INFY

Infosys Limited

44.13

-0.44

-0.99%

-14.11%

61.48

37.93INTC

Intel Corp.

21.79

-0.56

-2.51%

-10.14%

29.27

21.26INTU

Intuit Inc.

60.91

+0.12

+0.20%

+15.82%

62.33

48.91ISRG

Intuitive Surgical

532.41

-0.72

-0.14%

+14.99%

594.89

380.00KLAC

Kla-Tencor Corp.

45.73

-0.58

-1.25%

-5.22%

55.43

41.57LIFE

Life Technologies C

50.49

+0.72

+1.45%

+29.76%

50.99

36.07LINTA

Liberty Media Corp.

20.29

+0.02

+0.10%

+25.09%

20.46

14.54LLTC

Linear Technology C

32.22

-0.34

-1.04%

+7.29%

34.50

28.28LRCX

Lam Research Corp.

33.58

+0.14

+0.42%

-9.29%

45.48

31.17MAT

Mattel

37.40

+0.20

+0.54%

+34.73%

37.76

26.50MCHP

Microchip Technolog

32.52

-0.11

-0.34%

-11.22%

38.88

30.23MNST

Monster Beverage Co

57.18

-1.24

-2.12%

+24.12%

83.96

40.88MRVL

Marvell Technology

9.00

+0.03

+0.33%

-35.02%

16.86

8.67MSFT

Microsoft Corp.

29.59

+0.10

+0.34%

+13.98%

32.95

24.30MU

Micron Technology

5.78

0

0%

-8.11%

9.16

5.06MXIM

Maxim Integrated Pr

27.65

-0.03

-0.11%

+6.18%

30.00

23.55MYL

Mylan Inc.

24.28

+0.24

+1.00%

+13.14%

24.88

17.02NFLX

Netflix

68.52

+2.47

+3.74%

-1.11%

133.43

52.81NTAP

Netapp

29.90

+0.13

+0.44%

-17.56%

46.80

27.79NUAN

Nuance Communicatio

23.46

-0.16

-0.68%

-6.76%

31.15

19.33NVDA

Nvidia Corp.

13.06

-0.10

-0.76%

-5.77%

16.90

11.63NWSA

News Corp.

25.20

+0.43

+1.74%

+41.26%

25.45

15.93ORCL

Oracle Corp.

31.23

-0.64

-2.01%

+21.75%

33.81

24.91ORLY

O'Reilly Automotive

80.44

-1.18

-1.45%

+0.61%

107.13

68.72PAYX

Paychex

33.07

+0.10

+0.30%

+9.83%

34.70

27.11PCAR

Paccar Inc.

40.91

+0.07

+0.17%

+9.18%

48.22

35.21PCLN

Priceline.Com Inc.

598.24

+0.47

+0.08%

+27.91%

774.96

438.76PRGO

Perrigo Company

119.22

-0.08

-0.07%

+22.53%

120.78

87.01QCOM

Qualcomm Inc.

60.98

+0.62

+1.03%

+11.48%

68.87

49.78RIMM

Research In Motion

7.99

+0.16

+2.04%

-44.90%

23.90

6.22ROST

Ross Stores

61.81

-1.22

-1.94%

+30.04%

70.82

41.42SBUX

Starbucks Corp.

48.39

-0.57

-1.16%

+5.17%

62.00

40.55SHLD

Sears Holdings Corp

61.47

-0.70

-1.13%

+93.42%

85.90

28.89SIAL

Sigma-Aldrich Corp.

74.36

+0.70

+0.95%

+19.05%

74.94

58.60SIRI

Sirius Xm Radio Inc

2.84

0

0%

+56.04%

2.86

1.61SNDK

Sandisk Corp.

44.34

-0.48

-1.07%

-9.90%

53.46

30.99SPLS

Staples

11.59

+0.29

+2.57%

-16.56%

16.93

10.57SRCL

Stericycle

93.14

+1.07

+1.16%

+19.53%

94.71

75.75STX

Seagate Technology.

28.38

-0.20

-0.70%

+73.05%

35.71

11.21SYMC

Symantec Corp.

17.85

-0.47

-2.57%

+14.06%

19.54

13.06TXN

Texas Instruments I

28.47

-0.26

-0.90%

-2.20%

34.24

26.06VIAB

Viacom Inc Cl B

55.35

+0.25

+0.45%

+21.89%

56.91

39.86VMED

Virgin Media Inc.

32.51

+0.35

+1.09%

+52.06%

32.66

20.51VOD

Vodafone Group Plc

28.25

+0.16

+0.57%

+0.78%

30.07

25.63VRSN

Verisign

48.97

+0.37

+0.76%

+37.09%

50.15

29.37VRTX

Vertex Pharmaceutic

53.95

+0.66

+1.24%

+62.45%

66.10

26.50WCRX

Warner Chilcott Plc

12.83

0

0%

-15.20%

23.28

12.62WFM

Whole Foods Market

99.85

+1.01

+1.02%

+43.50%

101.86

62.77WYNN

Wynn Resorts Limite

118.95

+1.15

+0.98%

+7.66%

142.20

90.11XLNX

Xilinx

33.96

+0.22

+0.65%

+5.93%

37.74

29.22XRAY

Dentsply Internatio

38.13

+0.53

+1.41%

+8.97%

41.38

31.57YHOO

Yahoo! Inc.

16.09

+0.17

+1.07%

-0.25%

16.79

14.35

社群留言