回到頂端
|||
熱門:

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.07 00:00
2012年12月 6日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2989.27

15.57

0.52%

2967.99

2996.53

2962.02NASDAQ 100 指數

2656.30

18.41

0.70%

2631.16

2663.01

2623.63------------------------------------------------------------------------------------------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.

547.24

+8.45

+1.57%

+35.12%

705.07

377.68ADBE

Adobe Systems Incor

35.14

-0.26

-0.73%

+24.30%

35.68

26.25ADP

Automatic Data Proc

57.54

+0.30

+0.52%

+6.54%

59.96

50.89ADSK

Autodesk

33.80

+0.20

+0.60%

+11.44%

42.69

27.70AKAM

Akamai Technologies

39.06

+3.56

+10.03%

+21.00%

40.32

25.90ALTR

Altera Corp.

31.16

+0.15

+0.48%

-16.01%

41.63

29.59ALXN

Alexion Pharmaceuti

93.59

-0.52

-0.55%

+30.90%

119.54

62.50AMAT

Applied Materials

10.89

+0.09

+0.83%

+1.68%

13.94

9.95AMGN

Amgen Inc.

88.54

-0.47

-0.53%

+37.89%

89.95

56.00AMZN

Amazon.Com

253.37

-0.59

-0.23%

+46.37%

264.11

166.97APOL

Apollo Group

20.44

+0.02

+0.10%

-62.06%

58.29

18.36ATVI

Activision Blizzard

11.36

+0.13

+1.16%

-7.79%

13.01

10.45AVGO

Avago Technologies

35.12

+0.59

+1.71%

+21.69%

39.22

27.39BBBY

Bed Bath & Beyond I

57.87

+0.27

+0.47%

-0.17%

75.84

55.58BIDU

Baidu

89.02

+0.90

+1.02%

-23.57%

154.15

85.96BIIB

Biogen Idec Inc

151.73

+1.18

+0.78%

+37.87%

157.18

109.05BMC

Bmc Software

40.73

+0.53

+1.32%

+24.25%

45.70

31.62BRCM

Broadcom Corp.

33.36

+1.02

+3.15%

+13.62%

39.66

27.59CA

CA Inc.

22.05

+0.08

+0.36%

+9.05%

28.00

19.80CELG

Celgene Corp.

79.08

-0.32

-0.40%

+16.98%

81.24

58.53CERN

Cerner Corp.

78.43

-0.11

-0.14%

+28.05%

88.32

55.69CHKP

Check Point Softwar

45.04

+0.33

+0.74%

-14.27%

65.00

40.60CHRW

C.H. Robinson World

60.64

-1.27

-2.05%

-13.10%

71.76

50.81CMCSA

Comcast Corp.

37.14

+0.26

+0.71%

+56.65%

37.96

22.37COST

Costco Wholesale Co

98.47

-7.48

-7.06%

+18.18%

105.97

78.81CSCO

Cisco Systems

19.48

+0.27

+1.41%

+7.74%

21.30

14.96CTSH

Cognizant Technolog

69.97

+0.22

+0.32%

+8.80%

78.00

53.92CTXS

Citrix Systems

60.05

+0.15

+0.25%

-1.10%

87.99

56.57DELL

Dell Inc.

10.49

+0.12

+1.16%

-28.30%

18.36

8.69DLTR

Dollar Tree

40.39

-0.16

-0.39%

-2.80%

56.81

37.12DTV

Directv

50.05

+0.48

+0.97%

+17.05%

55.17

41.45EA

Electronic Arts Inc

14.82

+0.19

+1.30%

-28.06%

23.41

10.77EBAY

Ebay Inc.

51.99

-0.03

-0.06%

+71.42%

53.15

29.08ESRX

Express Scripts

53.85

-0.46

-0.85%

+20.50%

66.06

43.02EXPD

Expeditors Internat

36.99

-0.65

-1.73%

-9.69%

47.48

34.20EXPE

Expedia

59.68

-0.41

-0.68%

+105.65%

62.80

26.88FAST

Fastenal Company

41.76

+0.24

+0.58%

-4.24%

55.05

37.61FFIV

F5 Networks

92.52

-0.44

-0.47%

-12.82%

139.46

81.07FISV

Fiserv

79.89

+0.18

+0.23%

+36.01%

80.52

56.29FLEX

Flextronics Interna

5.96

+0.05

+0.85%

+5.30%

7.49

5.47FOSL

Fossil

89.31

+2.59

+2.99%

+12.54%

139.20

62.77GILD

Gilead Sciences

73.81

-0.73

-0.98%

+80.33%

76.28

36.98GMCR

Green Mountain Coff

37.78

-3.39

-8.23%

-15.76%

71.15

17.11GOLD

Randgold Resources

102.26

-0.49

-0.48%

+0.16%

127.27

72.91GOOG

Google Inc.

691.13

+3.31

+0.48%

+7.00%

774.38

556.52GRMN

Garmin Ltd

41.99

+2.28

+5.74%

+5.48%

50.67

35.55HSIC

Henry Schein

79.70

-0.34

-0.42%

+23.70%

81.43

61.13INFY

Infosys Limited

42.98

-0.51

-1.17%

-16.35%

60.86

37.93INTC

Intel Corp.

20.16

+0.31

+1.56%

-16.87%

29.27

19.23INTU

Intuit Inc.

59.73

-0.18

-0.30%

+13.58%

62.33

50.89ISRG

Intuitive Surgical

519.78

+3.01

+0.58%

+12.26%

594.89

420.84KLAC

Kla-Tencor Corp.

46.96

+0.56

+1.21%

-2.67%

55.43

43.21LIFE

Life Technologies C

49.66

+0.69

+1.41%

+27.63%

51.47

37.97LINTA

Liberty Media Corp.

19.28

+0.03

+0.16%

+18.87%

20.95

15.13LLTC

Linear Technology C

33.51

+0.34

+1.03%

+11.59%

34.50

28.28LRCX

Lam Research Corp.

35.10

-0.16

-0.45%

-5.19%

45.29

31.17MAT

Mattel

37.11

+0.40

+1.09%

+33.68%

37.96

27.13MCHP

Microchip Technolog

30.51

+0.58

+1.94%

-16.71%

38.88

28.92MDLZ

Kraft Foods Inc.

25.52

+0.03

+0.12%

-31.69%

42.54

24.50MNST

Monster Beverage Co

51.85

+0.22

+0.43%

+12.55%

83.96

39.99MRVL

Marvell Technology

8.87

+0.14

+1.60%

-35.96%

16.86

7.05MSFT

Microsoft Corp.

26.73

+0.06

+0.21%

+2.95%

32.95

25.29MU

Micron Technology

6.41

+0.23

+3.72%

+1.91%

9.16

5.16MXIM

Maxim Integrated Pr

29.63

+0.43

+1.47%

+13.79%

30.00

23.55MYL

Mylan Inc.

27.31

+0.04

+0.15%

+27.26%

27.54

19.31NFLX

Netflix

86.17

+2.80

+3.36%

+24.36%

133.43

52.81NTAP

Netapp

32.92

+0.11

+0.34%

-9.24%

46.80

26.26NUAN

Nuance Communicatio

21.92

-0.07

-0.32%

-12.88%

31.15

19.33NVDA

Nvidia Corp.

11.98

+0.02

+0.17%

-13.56%

16.90

11.15NWSA

News Corp.

24.60

+0.35

+1.44%

+37.89%

25.50

16.68ORCL

Oracle Corp.

32.03

+0.03

+0.09%

+24.87%

33.29

24.91ORLY

O'Reilly Automotive

90.68

-0.70

-0.77%

+13.42%

107.13

75.61PAYX

Paychex

33.13

+0.16

+0.49%

+10.03%

34.70

28.76PCAR

Paccar Inc.

43.29

-0.75

-1.70%

+15.54%

48.22

35.21PCLN

Priceline.Com Inc.

664.14

-0.09

-0.01%

+42.00%

774.96

438.76PRGO

Perrigo Company

102.71

-2.10

-2.00%

+5.56%

120.78

90.18QCOM

Qualcomm Inc.

64.20

+0.57

+0.89%

+17.36%

68.87

51.76RIMM

Research In Motion

11.89

-0.05

-0.42%

-18.00%

17.96

6.22ROST

Ross Stores

55.22

-0.13

-0.23%

+16.18%

70.82

46.01SBUX

Starbucks Corp.

53.70

+2.91

+5.73%

+16.71%

62.00

42.67SHLD

Sears Holdings Corp

40.25

-0.96

-2.33%

+26.65%

85.90

28.89SIAL

Sigma-Aldrich Corp.

72.97

+0.43

+0.59%

+16.83%

74.94

61.36SIRI

Sirius Xm Radio Inc

2.79

+0.02

+0.72%

+53.30%

2.97

1.70SNDK

Sandisk Corp.

41.32

+1.52

+3.82%

-16.03%

53.08

30.99SPLS

Staples

11.47

+0.18

+1.59%

-17.42%

16.93

10.57SRCL

Stericycle

94.36

+0.40

+0.43%

+21.10%

96.00

75.75STX

Seagate Technology.

28.53

+0.93

+3.37%

+73.96%

35.71

15.00SYMC

Symantec Corp.

18.85

-0.02

-0.11%

+20.45%

19.54

13.06TXN

Texas Instruments I

29.81

-0.05

-0.17%

+2.40%

34.24

26.06VIAB

Viacom Inc Cl B

52.51

+1.12

+2.18%

+15.64%

56.91

41.80VMED

Virgin Media Inc.

35.27

-0.13

-0.37%

+64.97%

35.81

20.51VOD

Vodafone Group Plc

25.93

+0.26

+1.02%

-7.49%

30.07

24.95VRSN

Verisign

36.56

+1.09

+3.07%

+2.35%

50.15

32.56VRTX

Vertex Pharmaceutic

39.10

-0.08

-0.21%

+17.73%

66.10

28.46WCRX

Warner Chilcott Plc

11.24

-0.12

-1.06%

-25.71%

23.28

11.05WFM

Whole Foods Market

91.17

-1.69

-1.82%

+31.03%

101.86

65.77WYNN

Wynn Resorts Limite

111.45

+1.51

+1.37%

+0.87%

138.28

90.11XLNX

Xilinx

34.47

+0.07

+0.20%

+7.52%

37.74

30.25XRAY

Dentsply Internatio

39.18

-0.10

-0.25%

+11.97%

41.38

34.42YHOO

Yahoo! Inc.

19.20

+0.31

+1.64%

+19.03%

19.28

14.35

社群留言