回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.11.30 00:00
2012年11月29日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3012.03

20.25

0.68%

3005.41

3017.19

2996.30NASDAQ 100 指數

2680.03

14.76

0.55%

2677.63

2688.95

2667.31------------------------------------------------------------------------------------------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.

589.36

+6.42

+1.10%

+45.52%

705.07

370.20ADBE

Adobe Systems Incor

34.09

+0.21

+0.62%

+20.59%

34.78

25.94ADP

Automatic Data Proc

56.28

+0.39

+0.70%

+4.20%

59.96

48.54ADSK

Autodesk

33.51

+0.41

+1.24%

+10.48%

42.69

27.70AKAM

Akamai Technologies

36.24

+0.36

+1.00%

+12.27%

40.32

25.90ALTR

Altera Corp.

32.22

-0.08

-0.25%

-13.15%

41.63

29.59ALXN

Alexion Pharmaceuti

95.65

-0.37

-0.39%

+33.78%

119.54

62.50AMAT

Applied Materials

10.74

+0.14

+1.32%

+0.28%

13.94

9.95AMGN

Amgen Inc.

88.61

+1.57

+1.80%

+38.00%

89.95

55.46AMZN

Amazon.Com

251.27

+4.16

+1.68%

+45.16%

264.11

166.97APOL

Apollo Group

19.58

+0.24

+1.24%

-63.65%

58.29

18.36ATVI

Activision Blizzard

11.46

-0.08

-0.69%

-6.98%

13.01

10.45AVGO

Avago Technologies

35.10

+0.54

+1.56%

+21.62%

39.22

27.39BBBY

Bed Bath & Beyond I

58.72

-1.00

-1.67%

+1.29%

75.84

55.58BIDU

Baidu

99.00

+3.19

+3.33%

-15.00%

154.15

90.55BIIB

Biogen Idec Inc

150.30

+0.84

+0.56%

+36.57%

157.18

109.05BMC

Bmc Software

40.88

-0.07

-0.17%

+24.71%

45.70

31.62BRCM

Broadcom Corp.

32.44

+0.28

+0.87%

+10.49%

39.66

27.59CA

CA Inc.

22.12

-0.13

-0.58%

+9.40%

28.00

19.80CELG

Celgene Corp.

79.39

+0.50

+0.63%

+17.44%

81.24

58.53CERN

Cerner Corp.

77.29

-0.44

-0.57%

+26.19%

88.32

55.69CHKP

Check Point Softwar

45.59

-0.23

-0.50%

-13.23%

65.00

40.60CHRW

C.H. Robinson World

61.97

+0.24

+0.39%

-11.19%

71.76

50.81CMCSA

Comcast Corp.

36.86

+0.20

+0.55%

+55.46%

37.96

21.69COST

Costco Wholesale Co

101.88

-0.70

-0.68%

+22.28%

104.43

78.81CSCO

Cisco Systems

19.01

+0.18

+0.96%

+5.14%

21.30

14.96CTSH

Cognizant Technolog

67.12

+1.44

+2.19%

+4.37%

78.00

53.92CTXS

Citrix Systems

62.55

+1.70

+2.79%

+3.01%

87.99

56.57DELL

Dell Inc.

9.72

+0.01

+0.10%

-33.56%

18.36

8.69DLTR

Dollar Tree

41.73

+0.31

+0.75%

+0.42%

56.81

37.12DTV

Directv

49.36

+0.20

+0.41%

+15.43%

55.17

41.45EA

Electronic Arts Inc

15.03

0

0%

-27.04%

23.80

10.77EBAY

Ebay Inc.

52.20

+0.73

+1.42%

+72.11%

52.80

28.50ESRX

Express Scripts

53.64

+1.10

+2.09%

+20.03%

66.06

42.86EXPD

Expeditors Internat

37.35

+0.32

+0.86%

-8.81%

47.48

34.20EXPE

Expedia

61.59

-0.14

-0.23%

+112.23%

62.80

26.77FAST

Fastenal Company

42.20

+1.18

+2.88%

-3.23%

55.05

37.61FFIV

F5 Networks

93.97

+1.60

+1.73%

-11.45%

139.46

81.07FISV

Fiserv

76.13

+0.54

+0.71%

+29.61%

76.25

55.23FLEX

Flextronics Interna

5.82

+0.06

+1.04%

+2.83%

7.49

5.45FOSL

Fossil

87.05

+0.11

+0.13%

+9.69%

139.20

62.77GILD

Gilead Sciences

75.30

+0.42

+0.56%

+83.97%

76.28

36.98GMCR

Green Mountain Coff

36.37

-0.49

-1.33%

-18.91%

71.15

17.11GOLD

Randgold Resources

106.59

+0.84

+0.79%

+4.40%

127.27

72.91GOOG

Google Inc.

691.89

+8.22

+1.20%

+7.12%

774.38

556.52GRMN

Garmin Ltd

38.78

+0.04

+0.10%

-2.59%

50.67

34.84HSIC

Henry Schein

80.76

+0.64

+0.80%

+25.35%

81.30

61.13INFY

Infosys Limited

44.66

+1.22

+2.81%

-13.08%

60.86

37.93INTC

Intel Corp.

19.53

-0.56

-2.79%

-19.46%

29.27

19.23INTU

Intuit Inc.

59.18

+0.60

+1.02%

+12.53%

62.33

50.59ISRG

Intuitive Surgical

534.95

+4.46

+0.84%

+15.54%

594.89

420.84KLAC

Kla-Tencor Corp.

45.57

+0.04

+0.09%

-5.55%

55.43

42.77LIFE

Life Technologies C

49.45

+0.37

+0.75%

+27.09%

51.47

37.35LINTA

Liberty Media Corp.

19.21

-0.09

-0.47%

+18.43%

20.95

15.13LLTC

Linear Technology C

33.08

+0.20

+0.61%

+10.16%

34.50

28.28LRCX

Lam Research Corp.

35.16

-0.26

-0.73%

-5.02%

45.29

31.17MAT

Mattel

37.02

+0.22

+0.60%

+33.36%

37.96

27.13MCHP

Microchip Technolog

30.17

-0.09

-0.30%

-17.64%

38.88

28.92MDLZ

Kraft Foods Inc.

25.78

+0.12

+0.47%

-31.00%

42.54

24.50MNST

Monster Beverage Co

51.69

+0.33

+0.64%

+12.20%

83.96

39.99MRVL

Marvell Technology

8.48

-0.06

-0.70%

-38.77%

16.86

7.05MSFT

Microsoft Corp.

26.95

-0.41

-1.50%

+3.81%

32.95

24.75MU

Micron Technology

5.91

+0.14

+2.43%

-6.04%

9.16

5.16MXIM

Maxim Integrated Pr

29.40

+0.55

+1.91%

+12.90%

30.00

23.55MYL

Mylan Inc.

27.29

+0.10

+0.37%

+27.17%

27.45

18.08NFLX

Netflix

81.38

-0.85

-1.03%

+17.45%

133.43

52.81NTAP

Netapp

31.88

+0.52

+1.66%

-12.10%

46.80

26.26NUAN

Nuance Communicatio

22.06

+0.25

+1.15%

-12.32%

31.15

19.33NVDA

Nvidia Corp.

12.04

-0.22

-1.79%

-13.13%

16.90

11.15NWSA

News Corp.

24.72

+0.34

+1.42%

+38.54%

25.50

16.44ORCL

Oracle Corp.

31.84

+0.04

+0.13%

+24.13%

33.29

24.91ORLY

O'Reilly Automotive

92.85

-0.16

-0.17%

+16.14%

107.13

75.49PAYX

Paychex

32.44

+0.20

+0.62%

+7.74%

34.70

27.89PCAR

Paccar Inc.

44.18

+0.04

+0.09%

+17.91%

48.22

35.21PCLN

Priceline.Com Inc.

665.74

+7.69

+1.17%

+42.34%

774.96

438.76PRGO

Perrigo Company

103.19

-0.08

-0.08%

+6.05%

120.78

90.18QCOM

Qualcomm Inc.

63.35

+0.70

+1.12%

+15.81%

68.87

51.76RIMM

Research In Motion

11.54

+0.44

+3.96%

-20.41%

18.77

6.22ROST

Ross Stores

57.57

0

0%

+21.12%

70.82

43.75SBUX

Starbucks Corp.

51.80

+0.43

+0.84%

+12.58%

62.00

41.77SHLD

Sears Holdings Corp

43.10

-1.38

-3.10%

+35.62%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.33

+0.10

+0.14%

+15.80%

74.94

60.55SIRI

Sirius Xm Radio Inc

2.74

+0.04

+1.48%

+50.55%

2.97

1.70SNDK

Sandisk Corp.

39.79

-0.65

-1.61%

-19.14%

53.08

30.99SPLS

Staples

11.76

-0.17

-1.42%

-15.33%

16.93

10.57SRCL

Stericycle

93.79

+0.86

+0.93%

+20.37%

96.00

75.75STX

Seagate Technology.

25.26

-0.43

-1.67%

+54.02%

35.71

15.00SYMC

Symantec Corp.

18.62

+0.39

+2.14%

+18.98%

19.54

13.06TXN

Texas Instruments I

30.05

+0.27

+0.91%

+3.23%

34.24

26.06VIAB

Viacom Inc Cl B

51.39

+0.45

+0.88%

+13.17%

56.91

41.72VMED

Virgin Media Inc.

34.51

+0.47

+1.38%

+61.41%

34.72

20.51VOD

Vodafone Group Plc

25.70

+0.38

+1.50%

-8.31%

30.07

24.95VRSN

Verisign

39.34

-0.71

-1.77%

+10.13%

50.15

32.02VRTX

Vertex Pharmaceutic

39.74

+0.21

+0.53%

+19.66%

66.10

26.75WCRX

Warner Chilcott Plc

11.56

-0.01

-0.09%

-23.60%

23.28

11.05WFM

Whole Foods Market

93.08

+0.64

+0.69%

+33.77%

101.86

64.88WYNN

Wynn Resorts Limite

112.03

+0.34

+0.30%

+1.39%

138.28

90.11XLNX

Xilinx

34.26

-0.27

-0.78%

+6.86%

37.74

30.25XRAY

Dentsply Internatio

39.65

+0.22

+0.56%

+13.32%

41.38

33.52YHOO

Yahoo! Inc.

18.87

-0.04

-0.21%

+16.99%

19.16

14.35

社群留言