回到頂端
|||
熱門: 東京 殺夫 垃圾浪

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.11.29 00:00
2012年11月28日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2991.78

23.99

0.81%

2952.02

2992.18

2935.88NASDAQ 100 指數

2665.27

23.85

0.90%

2627.57

2666.31

2613.22------------------------------------------------------------------------------------------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.

582.94

-1.84

-0.31%

+43.94%

705.07

370.20ADBE

Adobe Systems Incor

33.88

+0.70

+2.11%

+19.84%

34.78

25.94ADP

Automatic Data Proc

55.89

+0.51

+0.92%

+3.48%

59.96

48.49ADSK

Autodesk

33.10

+1.18

+3.70%

+9.13%

42.69

27.70AKAM

Akamai Technologies

35.88

+1.31

+3.79%

+11.15%

40.32

25.90ALTR

Altera Corp.

32.30

+0.76

+2.41%

-12.94%

41.63

29.59ALXN

Alexion Pharmaceuti

96.02

+2.11

+2.25%

+34.29%

119.54

62.50AMAT

Applied Materials

10.60

+0.24

+2.32%

-1.03%

13.94

9.95AMGN

Amgen Inc.

87.04

+0.06

+0.07%

+35.56%

89.95

55.03AMZN

Amazon.Com

247.11

+3.71

+1.52%

+42.76%

264.11

166.97APOL

Apollo Group

19.34

+0.16

+0.83%

-64.10%

58.29

18.36ATVI

Activision Blizzard

11.54

+0.21

+1.85%

-6.33%

13.01

10.45AVGO

Avago Technologies

34.56

+0.44

+1.29%

+19.75%

39.22

27.39BBBY

Bed Bath & Beyond I

59.72

+0.66

+1.12%

+3.02%

75.84

55.58BIDU

Baidu

95.81

+1.29

+1.36%

-17.74%

154.15

90.55BIIB

Biogen Idec Inc

149.46

+1.58

+1.07%

+35.81%

157.18

109.05BMC

Bmc Software

40.95

+0.33

+0.81%

+24.92%

45.70

31.62BRCM

Broadcom Corp.

32.16

+0.07

+0.22%

+9.54%

39.66

27.59CA

CA Inc.

22.25

+0.24

+1.09%

+10.04%

28.00

19.80CELG

Celgene Corp.

78.89

+0.75

+0.96%

+16.70%

81.24

58.53CERN

Cerner Corp.

77.73

+0.90

+1.17%

+26.91%

88.32

55.69CHKP

Check Point Softwar

45.82

+0.31

+0.68%

-12.79%

65.00

40.60CHRW

C.H. Robinson World

61.73

+0.90

+1.48%

-11.54%

71.76

50.81CMCSA

Comcast Corp.

36.66

+0.37

+1.02%

+54.62%

37.96

21.39COST

Costco Wholesale Co

102.58

+6.07

+6.29%

+23.12%

104.43

78.81CSCO

Cisco Systems

18.83

-0.13

-0.69%

+4.15%

21.30

14.96CTSH

Cognizant Technolog

65.68

+0.14

+0.21%

+2.13%

78.00

53.92CTXS

Citrix Systems

60.85

+0.57

+0.95%

+0.21%

87.99

56.57DELL

Dell Inc.

9.71

-0.06

-0.61%

-33.63%

18.36

8.69DLTR

Dollar Tree

41.42

+0.29

+0.71%

-0.32%

56.81

37.12DTV

Directv

49.16

-0.03

-0.06%

+14.97%

55.17

41.45EA

Electronic Arts Inc

15.03

+0.30

+2.04%

-27.04%

23.80

10.77EBAY

Ebay Inc.

51.47

+0.32

+0.63%

+69.70%

51.78

28.50ESRX

Express Scripts

52.54

+0.46

+0.88%

+17.57%

66.06

42.67EXPD

Expeditors Internat

37.03

+0.05

+0.14%

-9.59%

47.48

34.20EXPE

Expedia

61.73

+0.90

+1.48%

+112.72%

61.77

26.15FAST

Fastenal Company

41.02

+0.17

+0.42%

-5.94%

55.05

37.61FFIV

F5 Networks

92.37

+0.54

+0.59%

-12.96%

139.46

81.07FISV

Fiserv

75.59

+0.46

+0.61%

+28.69%

76.25

54.85FLEX

Flextronics Interna

5.76

+0.10

+1.77%

+1.77%

7.49

5.45FOSL

Fossil

86.94

+2.11

+2.49%

+9.55%

139.20

62.77GILD

Gilead Sciences

74.88

+0.23

+0.31%

+82.95%

76.28

36.98GMCR

Green Mountain Coff

36.86

+7.91

+27.32%

-17.81%

71.15

17.11GOLD

Randgold Resources

105.75

+1.82

+1.75%

+3.57%

127.27

72.91GOOG

Google Inc.

683.67

+12.96

+1.93%

+5.85%

774.38

556.52GRMN

Garmin Ltd

38.74

+0.85

+2.24%

-2.69%

50.67

34.56HSIC

Henry Schein

80.12

+0.08

+0.10%

+24.35%

81.30

61.05INFY

Infosys Limited

43.44

-0.16

-0.37%

-15.45%

60.86

37.93INTC

Intel Corp.

20.09

+0.16

+0.80%

-17.15%

29.27

19.23INTU

Intuit Inc.

58.58

+0.38

+0.65%

+11.39%

62.33

50.36ISRG

Intuitive Surgical

530.49

+5.49

+1.05%

+14.57%

594.89

420.06KLAC

Kla-Tencor Corp.

45.53

+0.79

+1.77%

-5.64%

55.43

42.77LIFE

Life Technologies C

49.08

+0.13

+0.27%

+26.14%

51.47

36.80LINTA

Liberty Media Corp.

19.30

+0.07

+0.36%

+18.99%

20.95

15.01LLTC

Linear Technology C

32.88

+0.56

+1.73%

+9.49%

34.50

28.28LRCX

Lam Research Corp.

35.42

+0.51

+1.46%

-4.32%

45.29

31.17MAT

Mattel

36.80

+0.36

+0.99%

+32.56%

37.96

27.13MCHP

Microchip Technolog

30.26

+0.52

+1.75%

-17.39%

38.88

28.92MDLZ

Kraft Foods Inc.

25.66

+0.39

+1.54%

-31.32%

42.54

24.50MNST

Monster Beverage Co

51.36

-0.61

-1.17%

+11.48%

83.96

39.99MRVL

Marvell Technology

8.54

+0.24

+2.89%

-38.34%

16.86

7.05MSFT

Microsoft Corp.

27.36

+0.28

+1.03%

+5.39%

32.95

24.69MU

Micron Technology

5.77

+0.09

+1.58%

-8.27%

9.16

5.16MXIM

Maxim Integrated Pr

28.85

+0.55

+1.94%

+10.79%

30.00

23.55MYL

Mylan Inc.

27.19

-0.01

-0.04%

+26.70%

27.40

17.69NFLX

Netflix

82.23

-0.85

-1.02%

+18.68%

133.43

52.81NTAP

Netapp

31.36

+0.05

+0.16%

-13.54%

46.80

26.26NUAN

Nuance Communicatio

21.81

+0.06

+0.28%

-13.31%

31.15

19.33NVDA

Nvidia Corp.

12.26

+0.11

+0.91%

-11.54%

16.90

11.15NWSA

News Corp.

24.37

+0.44

+1.84%

+36.60%

25.50

16.33ORCL

Oracle Corp.

31.80

+0.58

+1.86%

+23.98%

33.29

24.91ORLY

O'Reilly Automotive

93.01

+1.01

+1.10%

+16.34%

107.13

75.39PAYX

Paychex

32.24

+0.16

+0.50%

+7.07%

34.70

27.73PCAR

Paccar Inc.

44.14

+0.97

+2.25%

+17.80%

48.22

35.21PCLN

Priceline.Com Inc.

658.05

+21.30

+3.35%

+40.70%

774.96

438.76PRGO

Perrigo Company

103.27

+1.07

+1.05%

+6.14%

120.78

90.18QCOM

Qualcomm Inc.

62.65

+0.39

+0.63%

+14.53%

68.87

51.76RIMM

Research In Motion

11.10

+0.38

+3.54%

-23.45%

18.77

6.22ROST

Ross Stores

57.57

+0.52

+0.91%

+21.12%

70.82

43.47SBUX

Starbucks Corp.

51.37

+1.16

+2.31%

+11.65%

62.00

41.35SHLD

Sears Holdings Corp

44.48

-1.57

-3.41%

+39.96%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.23

+0.22

+0.31%

+15.64%

74.94

60.48SIRI

Sirius Xm Radio Inc

2.70

0

0%

+48.35%

2.97

1.70SNDK

Sandisk Corp.

40.44

+0.30

+0.75%

-17.82%

53.08

30.99SPLS

Staples

11.93

+0.14

+1.19%

-14.11%

16.93

10.57SRCL

Stericycle

92.93

-0.48

-0.51%

+19.26%

96.00

75.75STX

Seagate Technology.

25.69

-0.26

-1.00%

+56.65%

35.71

15.00SYMC

Symantec Corp.

18.23

+0.22

+1.22%

+16.49%

19.54

13.06TXN

Texas Instruments I

29.78

+0.32

+1.09%

+2.30%

34.24

26.06VIAB

Viacom Inc Cl B

50.94

+0.56

+1.11%

+12.18%

56.91

41.72VMED

Virgin Media Inc.

34.04

+0.02

+0.06%

+59.21%

34.51

20.51VOD

Vodafone Group Plc

25.32

+0.28

+1.12%

-9.67%

30.07

24.95VRSN

Verisign

40.05

+0.18

+0.45%

+12.12%

50.15

32.02VRTX

Vertex Pharmaceutic

39.53

-0.45

-1.13%

+19.03%

66.10

26.75WCRX

Warner Chilcott Plc

11.57

-0.16

-1.36%

-23.53%

23.28

11.05WFM

Whole Foods Market

92.44

+1.07

+1.17%

+32.85%

101.86

64.88WYNN

Wynn Resorts Limite

111.69

+3.43

+3.17%

+1.09%

138.28

90.11XLNX

Xilinx

34.53

+0.44

+1.29%

+7.70%

37.74

30.25XRAY

Dentsply Internatio

39.43

+0.56

+1.44%

+12.69%

41.38

33.52YHOO

Yahoo! Inc.

18.91

-0.02

-0.11%

+17.23%

19.16

14.35

社群留言