回到頂端
|||

蕃新聞

熱門: Nokia3310 電玩 恐龍法官

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.06 00:00
2012年12月 5日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2973.70

-22.99

-0.77%

2993.20

2994.73

2958.26NASDAQ 100 指數

2637.89

-30.00

-1.12%

2660.68

2663.44

2624.51------------------------------------------------------------------------------------------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.

538.79

-37.06

-6.44%

+33.04%

705.07

377.68ADBE

Adobe Systems Incor

35.40

+0.10

+0.28%

+25.22%

35.64

26.25ADP

Automatic Data Proc

57.24

+0.57

+1.01%

+5.98%

59.96

50.89ADSK

Autodesk

33.60

+0.52

+1.57%

+10.78%

42.69

27.70AKAM

Akamai Technologies

35.50

-0.50

-1.39%

+9.98%

40.32

25.90ALTR

Altera Corp.

31.01

-1.17

-3.64%

-16.42%

41.63

29.59ALXN

Alexion Pharmaceuti

94.11

-1.05

-1.10%

+31.62%

119.54

62.50AMAT

Applied Materials

10.80

-0.08

-0.74%

+0.84%

13.94

9.95AMGN

Amgen Inc.

89.01

+0.68

+0.77%

+38.62%

89.95

56.00AMZN

Amazon.Com

253.96

+1.47

+0.58%

+46.71%

264.11

166.97APOL

Apollo Group

20.42

-0.11

-0.54%

-62.09%

58.29

18.36ATVI

Activision Blizzard

11.23

-0.04

-0.35%

-8.85%

13.01

10.45AVGO

Avago Technologies

34.53

-0.39

-1.12%

+19.65%

39.22

27.39BBBY

Bed Bath & Beyond I

57.60

-0.52

-0.89%

-0.64%

75.84

55.58BIDU

Baidu

88.12

-2.12

-2.35%

-24.34%

154.15

87.96BIIB

Biogen Idec Inc

150.55

-1.31

-0.86%

+36.80%

157.18

109.05BMC

Bmc Software

40.20

-0.22

-0.54%

+22.64%

45.70

31.62BRCM

Broadcom Corp.

32.34

-0.11

-0.34%

+10.15%

39.66

27.59CA

CA Inc.

21.97

-0.33

-1.48%

+8.65%

28.00

19.80CELG

Celgene Corp.

79.40

-0.04

-0.05%

+17.46%

81.24

58.53CERN

Cerner Corp.

78.54

+1.67

+2.17%

+28.23%

88.32

55.69CHKP

Check Point Softwar

44.71

-0.45

-1.00%

-14.90%

65.00

40.60CHRW

C.H. Robinson World

61.91

+0.89

+1.46%

-11.28%

71.76

50.81CMCSA

Comcast Corp.

36.88

-0.32

-0.86%

+55.55%

37.96

22.37COST

Costco Wholesale Co

105.95

+1.55

+1.48%

+27.16%

105.97

78.81CSCO

Cisco Systems

19.21

+0.04

+0.21%

+6.25%

21.30

14.96CTSH

Cognizant Technolog

69.75

+2.61

+3.89%

+8.46%

78.00

53.92CTXS

Citrix Systems

59.90

-1.12

-1.84%

-1.35%

87.99

56.57DELL

Dell Inc.

10.37

+0.06

+0.58%

-29.12%

18.36

8.69DLTR

Dollar Tree

40.55

-0.81

-1.96%

-2.42%

56.81

37.12DTV

Directv

49.57

+0.26

+0.53%

+15.93%

55.17

41.45EA

Electronic Arts Inc

14.63

+0.19

+1.32%

-28.98%

23.50

10.77EBAY

Ebay Inc.

52.02

+0.03

+0.06%

+71.51%

53.15

29.08ESRX

Express Scripts

54.31

+0.36

+0.67%

+21.53%

66.06

43.02EXPD

Expeditors Internat

37.64

+0.58

+1.57%

-8.11%

47.48

34.20EXPE

Expedia

60.09

+0.17

+0.28%

+107.06%

62.80

26.88FAST

Fastenal Company

41.52

-0.69

-1.63%

-4.79%

55.05

37.61FFIV

F5 Networks

92.96

-0.02

-0.02%

-12.40%

139.46

81.07FISV

Fiserv

79.71

+2.03

+2.61%

+35.70%

80.40

56.29FLEX

Flextronics Interna

5.91

+0.11

+1.90%

+4.42%

7.49

5.47FOSL

Fossil

86.72

+0.55

+0.64%

+9.27%

139.20

62.77GILD

Gilead Sciences

74.54

+0.38

+0.51%

+82.12%

76.28

36.98GMCR

Green Mountain Coff

41.17

+0.39

+0.96%

-8.21%

71.15

17.11GOLD

Randgold Resources

102.75

-1.61

-1.54%

+0.64%

127.27

72.91GOOG

Google Inc.

687.82

-3.21

-0.46%

+6.49%

774.38

556.52GRMN

Garmin Ltd

39.71

-0.19

-0.48%

-0.25%

50.67

35.55HSIC

Henry Schein

80.04

-0.57

-0.71%

+24.23%

81.43

61.13INFY

Infosys Limited

43.49

-0.54

-1.23%

-15.36%

60.86

37.93INTC

Intel Corp.

19.85

-0.12

-0.60%

-18.14%

29.27

19.23INTU

Intuit Inc.

59.91

+0.19

+0.32%

+13.92%

62.33

50.89ISRG

Intuitive Surgical

516.77

-10.40

-1.97%

+11.61%

594.89

420.84KLAC

Kla-Tencor Corp.

46.40

-0.79

-1.67%

-3.83%

55.43

43.21LIFE

Life Technologies C

48.97

+0.07

+0.14%

+25.85%

51.47

37.97LINTA

Liberty Media Corp.

19.25

0

0%

+18.68%

20.95

15.13LLTC

Linear Technology C

33.17

+0.16

+0.48%

+10.46%

34.50

28.28LRCX

Lam Research Corp.

35.26

-0.25

-0.70%

-4.75%

45.29

31.17MAT

Mattel

36.71

-0.07

-0.19%

+32.24%

37.96

27.13MCHP

Microchip Technolog

29.93

+0.11

+0.37%

-18.29%

38.88

28.92MDLZ

Kraft Foods Inc.

25.49

-0.26

-1.01%

-31.77%

42.54

24.50MNST

Monster Beverage Co

51.63

-0.03

-0.06%

+12.07%

83.96

39.99MRVL

Marvell Technology

8.73

+0.07

+0.81%

-36.97%

16.86

7.05MSFT

Microsoft Corp.

26.67

+0.30

+1.14%

+2.73%

32.95

25.29MU

Micron Technology

6.18

+0.15

+2.49%

-1.75%

9.16

5.16MXIM

Maxim Integrated Pr

29.20

+0.25

+0.86%

+12.14%

30.00

23.55MYL

Mylan Inc.

27.27

-0.12

-0.44%

+27.07%

27.54

19.31NFLX

Netflix

83.37

-3.28

-3.79%

+20.32%

133.43

52.81NTAP

Netapp

32.81

+0.76

+2.37%

-9.54%

46.80

26.26NUAN

Nuance Communicatio

21.99

+0.39

+1.81%

-12.60%

31.15

19.33NVDA

Nvidia Corp.

11.96

-0.14

-1.16%

-13.71%

16.90

11.15NWSA

News Corp.

24.25

-0.25

-1.02%

+35.93%

25.50

16.68ORCL

Oracle Corp.

32.00

-0.38

-1.17%

+24.76%

33.29

24.91ORLY

O'Reilly Automotive

91.38

-1.52

-1.64%

+14.30%

107.13

75.61PAYX

Paychex

32.97

+0.18

+0.55%

+9.50%

34.70

28.76PCAR

Paccar Inc.

44.04

+0.62

+1.43%

+17.53%

48.22

35.21PCLN

Priceline.Com Inc.

664.23

+0.42

+0.06%

+42.02%

774.96

438.76PRGO

Perrigo Company

104.81

-0.19

-0.18%

+7.72%

120.78

90.18QCOM

Qualcomm Inc.

63.63

+0.16

+0.25%

+16.33%

68.87

51.76RIMM

Research In Motion

11.94

+0.38

+3.29%

-17.66%

17.96

6.22ROST

Ross Stores

55.35

-0.06

-0.11%

+16.45%

70.82

46.01SBUX

Starbucks Corp.

50.79

-0.33

-0.65%

+10.39%

62.00

42.67SHLD

Sears Holdings Corp

41.21

-1.67

-3.89%

+29.68%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.54

-0.15

-0.21%

+16.14%

74.94

61.36SIRI

Sirius Xm Radio Inc

2.77

+0.01

+0.36%

+52.20%

2.97

1.70SNDK

Sandisk Corp.

39.80

-0.50

-1.24%

-19.12%

53.08

30.99SPLS

Staples

11.29

-0.05

-0.44%

-18.72%

16.93

10.57SRCL

Stericycle

93.96

+0.54

+0.58%

+20.59%

96.00

75.75STX

Seagate Technology.

27.60

+1.14

+4.31%

+68.29%

35.71

15.00SYMC

Symantec Corp.

18.87

+0.21

+1.13%

+20.58%

19.54

13.06TXN

Texas Instruments I

29.86

+0.26

+0.88%

+2.58%

34.24

26.06VIAB

Viacom Inc Cl B

51.39

+0.10

+0.19%

+13.17%

56.91

41.72VMED

Virgin Media Inc.

35.40

+0.19

+0.54%

+65.58%

35.81

20.51VOD

Vodafone Group Plc

25.67

-0.07

-0.27%

-8.42%

30.07

24.95VRSN

Verisign

35.47

-0.13

-0.37%

-0.70%

50.15

32.56VRTX

Vertex Pharmaceutic

39.18

-0.31

-0.79%

+17.98%

66.10

28.46WCRX

Warner Chilcott Plc

11.36

-0.17

-1.47%

-24.92%

23.28

11.05WFM

Whole Foods Market

92.86

+0.79

+0.86%

+33.46%

101.86

65.77WYNN

Wynn Resorts Limite

109.94

-0.18

-0.16%

-0.50%

138.28

90.11XLNX

Xilinx

34.40

+0.06

+0.17%

+7.30%

37.74

30.25XRAY

Dentsply Internatio

39.28

+0.13

+0.33%

+12.26%

41.38

34.42YHOO

Yahoo! Inc.

18.89

-0.04

-0.21%

+17.11%

19.16

14.35

社群留言