回到頂端
|||

蕃新聞

熱門: 做功德 轟隆聲 麥脆雞

■■■NASDAQ成份股收盤指數

2012年12月 3日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3002.20

-8.04

-0.27%

3029.21

3030.28

2999.57NASDAQ 100 指數

2671.84

-6.04

-0.23%

2697.44

2699.04

2669.83------------------------------------------------------------------------------------------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.

586.19

+0.91

+0.16%

+44.74%

705.07

377.68ADBE

Adobe Systems Incor

34.70

+0.09

+0.26%

+22.74%

34.85

26.25ADP

Automatic Data Proc

56.41

-0.33

-0.58%

+4.44%

59.96

50.89ADSK

Autodesk

32.99

-0.14

-0.42%

+8.77%

42.69

27.70AKAM

Akamai Technologies

36.10

-0.52

-1.42%

+11.83%

40.32

25.90ALTR

Altera Corp.

32.23

-0.16

-0.49%

-13.13%

41.63

29.59ALXN

Alexion Pharmaceuti

95.19

-0.83

-0.86%

+33.13%

119.54

62.50AMAT

Applied Materials

10.66

-0.07

-0.65%

-0.47%

13.94

9.95AMGN

Amgen Inc.

88.40

-0.40

-0.45%

+37.67%

89.95

56.00AMZN

Amazon.Com

250.33

-1.72

-0.68%

+44.62%

264.11

166.97APOL

Apollo Group

19.06

-0.13

-0.68%

-64.62%

58.29

18.36ATVI

Activision Blizzard

11.31

-0.14

-1.22%

-8.20%

13.01

10.45AVGO

Avago Technologies

34.81

-0.29

-0.83%

+20.62%

39.22

27.39BBBY

Bed Bath & Beyond I

58.47

-0.25

-0.42%

+0.87%

75.84

55.58BIDU

Baidu

95.90

-0.41

-0.43%

-17.66%

154.15

90.55BIIB

Biogen Idec Inc

150.55

+1.46

+0.98%

+36.80%

157.18

109.05BMC

Bmc Software

40.54

-0.42

-1.03%

+23.67%

45.70

31.62BRCM

Broadcom Corp.

32.17

-0.21

-0.65%

+9.57%

39.66

27.59CA

CA Inc.

21.77

-0.39

-1.76%

+7.67%

28.00

19.80CELG

Celgene Corp.

78.66

+0.07

+0.09%

+16.36%

81.24

58.53CERN

Cerner Corp.

77.17

-0.05

-0.06%

+25.99%

88.32

55.69CHKP

Check Point Softwar

45.84

-0.33

-0.71%

-12.75%

65.00

40.60CHRW

C.H. Robinson World

61.00

-0.74

-1.20%

-12.58%

71.76

50.81CMCSA

Comcast Corp.

37.08

-0.11

-0.30%

+56.39%

37.96

22.37COST

Costco Wholesale Co

104.59

+0.67

+0.64%

+25.53%

104.82

78.81CSCO

Cisco Systems

19.03

+0.12

+0.64%

+5.26%

21.30

14.96CTSH

Cognizant Technolog

66.98

-0.25

-0.37%

+4.15%

78.00

53.92CTXS

Citrix Systems

60.25

-0.91

-1.49%

-0.77%

87.99

56.57DELL

Dell Inc.

10.06

+0.42

+4.36%

-31.24%

18.36

8.69DLTR

Dollar Tree

41.34

-0.40

-0.96%

-0.52%

56.81

37.12DTV

Directv

49.31

-0.39

-0.78%

+15.32%

55.17

41.45EA

Electronic Arts Inc

14.53

-0.28

-1.89%

-29.47%

23.80

10.77EBAY

Ebay Inc.

52.04

-0.78

-1.48%

+71.58%

53.15

29.08ESRX

Express Scripts

53.51

-0.34

-0.63%

+19.74%

66.06

43.02EXPD

Expeditors Internat

37.04

-0.38

-1.02%

-9.57%

47.48

34.20EXPE

Expedia

60.78

-1.08

-1.75%

+109.44%

62.80

26.88FAST

Fastenal Company

42.09

+0.28

+0.67%

-3.49%

55.05

37.61FFIV

F5 Networks

93.94

+0.26

+0.28%

-11.48%

139.46

81.07FISV

Fiserv

76.90

-0.09

-0.12%

+30.92%

77.42

56.29FLEX

Flextronics Interna

5.77

-0.03

-0.52%

+1.94%

7.49

5.47FOSL

Fossil

85.18

-1.26

-1.46%

+7.33%

139.20

62.77GILD

Gilead Sciences

74.61

-0.39

-0.52%

+82.29%

76.28

36.98GMCR

Green Mountain Coff

37.81

+1.14

+3.11%

-15.70%

71.15

17.11GOLD

Randgold Resources

105.43

-1.93

-1.80%

+3.26%

127.27

72.91GOOG

Google Inc.

695.25

-3.12

-0.45%

+7.64%

774.38

556.52GRMN

Garmin Ltd

39.88

+0.99

+2.55%

+0.18%

50.67

35.55HSIC

Henry Schein

80.67

-0.10

-0.12%

+25.21%

81.43

61.13INFY

Infosys Limited

44.00

-0.45

-1.01%

-14.36%

60.86

37.93INTC

Intel Corp.

19.54

-0.03

-0.15%

-19.42%

29.27

19.23INTU

Intuit Inc.

59.42

-0.49

-0.82%

+12.99%

62.33

50.89ISRG

Intuitive Surgical

525.41

-3.59

-0.68%

+13.48%

594.89

420.84KLAC

Kla-Tencor Corp.

45.39

-0.08

-0.18%

-5.93%

55.43

43.21LIFE

Life Technologies C

48.93

-0.42

-0.85%

+25.75%

51.47

37.97LINTA

Liberty Media Corp.

19.05

-0.25

-1.30%

+17.45%

20.95

15.13LLTC

Linear Technology C

32.98

-0.21

-0.63%

+9.82%

34.50

28.28LRCX

Lam Research Corp.

34.86

-0.26

-0.74%

-5.83%

45.29

31.17MAT

Mattel

36.90

-0.61

-1.63%

+32.93%

37.96

27.13MCHP

Microchip Technolog

29.91

-0.51

-1.68%

-18.35%

38.88

28.92MDLZ

Kraft Foods Inc.

25.67

-0.22

-0.85%

-31.29%

42.54

24.50MNST

Monster Beverage Co

51.88

-0.17

-0.33%

+12.61%

83.96

39.99MRVL

Marvell Technology

8.51

+0.04

+0.43%

-38.58%

16.86

7.05MSFT

Microsoft Corp.

26.43

-0.18

-0.68%

+1.81%

32.95

25.16MU

Micron Technology

5.93

-0.04

-0.67%

-5.72%

9.16

5.16MXIM

Maxim Integrated Pr

28.63

-0.56

-1.92%

+9.95%

30.00

23.55MYL

Mylan Inc.

27.36

+0.18

+0.66%

+27.49%

27.50

19.31NFLX

Netflix

76.00

-5.71

-6.99%

+9.68%

133.43

52.81NTAP

Netapp

32.14

+0.43

+1.35%

-11.39%

46.80

26.26NUAN

Nuance Communicatio

21.77

-0.47

-2.11%

-13.47%

31.15

19.33NVDA

Nvidia Corp.

11.75

-0.22

-1.84%

-15.22%

16.90

11.15NWSA

News Corp.

24.53

-0.11

-0.45%

+37.50%

25.50

16.68ORCL

Oracle Corp.

32.31

+0.14

+0.44%

+25.96%

33.29

24.91ORLY

O'Reilly Automotive

93.32

-0.76

-0.81%

+16.72%

107.13

75.61PAYX

Paychex

32.48

-0.06

-0.18%

+7.87%

34.70

28.76PCAR

Paccar Inc.

43.48

-0.46

-1.05%

+16.04%

48.22

35.21PCLN

Priceline.Com Inc.

667.80

+4.61

+0.70%

+42.78%

774.96

438.76PRGO

Perrigo Company

102.54

-0.96

-0.93%

+5.39%

120.78

90.18QCOM

Qualcomm Inc.

63.37

-0.25

-0.39%

+15.85%

68.87

51.76RIMM

Research In Motion

11.60

0

0%

-20.00%

18.77

6.22ROST

Ross Stores

56.37

-0.71

-1.24%

+18.60%

70.82

44.58SBUX

Starbucks Corp.

51.79

-0.08

-0.15%

+12.56%

62.00

42.67SHLD

Sears Holdings Corp

42.11

+0.10

+0.24%

+32.50%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.15

-0.37

-0.51%

+15.51%

74.94

61.36SIRI

Sirius Xm Radio Inc

2.80

+0.03

+1.08%

+53.85%

2.97

1.70SNDK

Sandisk Corp.

39.53

+0.43

+1.10%

-19.67%

53.08

30.99SPLS

Staples

11.43

-0.27

-2.31%

-17.71%

16.93

10.57SRCL

Stericycle

93.23

-0.24

-0.26%

+19.65%

96.00

75.75STX

Seagate Technology.

25.36

+0.26

+1.04%

+54.63%

35.71

15.00SYMC

Symantec Corp.

18.60

-0.16

-0.85%

+18.85%

19.54

13.06TXN

Texas Instruments I

29.61

+0.14

+0.48%

+1.72%

34.24

26.06VIAB

Viacom Inc Cl B

51.04

-0.57

-1.10%

+12.40%

56.91

41.72VMED

Virgin Media Inc.

35.09

-0.08

-0.23%

+64.12%

35.81

20.51VOD

Vodafone Group Plc

25.65

-0.15

-0.58%

-8.49%

30.07

24.95VRSN

Verisign

35.88

+1.73

+5.07%

+0.45%

50.15

32.56VRTX

Vertex Pharmaceutic

39.08

-0.71

-1.78%

+17.68%

66.10

28.46WCRX

Warner Chilcott Plc

11.66

0

0%

-22.93%

23.28

11.05WFM

Whole Foods Market

92.41

-0.95

-1.02%

+32.81%

101.86

65.77WYNN

Wynn Resorts Limite

113.40

+1.00

+0.89%

+2.63%

138.28

90.11XLNX

Xilinx

34.36

-0.29

-0.84%

+7.17%

37.74

30.25XRAY

Dentsply Internatio

39.53

-0.17

-0.43%

+12.98%

41.38

34.42YHOO

Yahoo! Inc.

18.55

-0.22

-1.17%

+15.00%

19.16

14.35

社群留言