回到頂端
|||

蕃新聞

熱門: 台大 胡大剛 中國新歌聲

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.11 00:00
2012年12月10日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

2986.96

8.92

0.30%

2973.19

2997.64

2971.56NASDAQ 100 指數

2647.57

7.03

0.27%

2634.54

2661.35

2632.25------------------------------------------------------------------------------------------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.

529.82

-3.43

-0.64%

+30.82%

705.07

377.68ADBE

Adobe Systems Incor

35.75

+0.27

+0.76%

+26.46%

35.78

26.25ADP

Automatic Data Proc

57.33

+0.02

+0.03%

+6.15%

59.96

50.89ADSK

Autodesk

33.96

+0.20

+0.59%

+11.97%

42.69

27.70AKAM

Akamai Technologies

39.20

+0.38

+0.98%

+21.44%

40.32

25.90ALTR

Altera Corp.

32.10

+0.52

+1.63%

-13.49%

41.63

29.59ALXN

Alexion Pharmaceuti

92.65

+1.15

+1.26%

+29.58%

119.54

62.50AMAT

Applied Materials

11.05

+0.08

+0.73%

+3.17%

13.94

9.95AMGN

Amgen Inc.

89.74

+1.42

+1.61%

+39.76%

89.95

56.00AMZN

Amazon.Com

247.77

-5.50

-2.17%

+43.14%

264.11

166.97APOL

Apollo Group

20.26

+0.09

+0.45%

-62.39%

58.29

18.36ATVI

Activision Blizzard

11.43

+0.09

+0.79%

-7.22%

13.01

10.45AVGO

Avago Technologies

34.45

+0.20

+0.58%

+19.37%

39.22

27.39BBBY

Bed Bath & Beyond I

57.84

-0.37

-0.64%

-0.22%

75.84

55.58BIDU

Baidu

91.75

+2.39

+2.67%

-21.22%

154.15

85.96BIIB

Biogen Idec Inc

153.14

+1.85

+1.22%

+39.15%

157.18

109.05BMC

Bmc Software

41.42

+0.61

+1.49%

+26.36%

45.70

31.62BRCM

Broadcom Corp.

33.99

-0.24

-0.70%

+15.77%

39.66

27.59CA

CA Inc.

22.10

+0.08

+0.36%

+9.30%

28.00

19.80CELG

Celgene Corp.

80.50

+1.82

+2.31%

+19.08%

81.24

58.53CERN

Cerner Corp.

78.43

+0.32

+0.41%

+28.05%

88.32

55.69CHKP

Check Point Softwar

46.37

+0.04

+0.09%

-11.74%

65.00

40.60CHRW

C.H. Robinson World

61.94

+1.34

+2.21%

-11.24%

71.76

50.81CMCSA

Comcast Corp.

37.25

+0.22

+0.59%

+57.11%

37.96

22.37COST

Costco Wholesale Co

98.95

+0.39

+0.40%

+18.76%

105.97

78.81CSCO

Cisco Systems

19.79

+0.46

+2.38%

+9.46%

21.30

14.96CTSH

Cognizant Technolog

70.97

+0.65

+0.92%

+10.36%

78.00

53.92CTXS

Citrix Systems

62.56

+0.53

+0.85%

+3.03%

87.99

56.57DELL

Dell Inc.

10.63

+0.18

+1.72%

-27.34%

18.36

8.69DLTR

Dollar Tree

39.44

-0.38

-0.95%

-5.09%

56.81

37.12DTV

Directv

49.77

-0.43

-0.86%

+16.39%

55.17

41.45EA

Electronic Arts Inc

14.82

-0.02

-0.13%

-28.06%

22.55

10.77EBAY

Ebay Inc.

51.17

-0.58

-1.11%

+68.69%

53.15

29.08ESRX

Express Scripts

54.54

+0.55

+1.02%

+22.04%

66.06

43.02EXPD

Expeditors Internat

38.22

+0.88

+2.36%

-6.69%

47.48

34.20EXPE

Expedia

57.71

-2.17

-3.62%

+98.86%

62.80

26.88FAST

Fastenal Company

42.05

-0.07

-0.17%

-3.58%

55.05

37.61FFIV

F5 Networks

93.77

+1.40

+1.52%

-11.64%

139.46

81.07FISV

Fiserv

80.11

+0.30

+0.38%

+36.38%

80.73

56.29FLEX

Flextronics Interna

5.84

-0.11

-1.85%

+3.18%

7.49

5.47FOSL

Fossil

88.51

-0.83

-0.93%

+11.53%

139.20

62.77GILD

Gilead Sciences

74.25

+0.33

+0.45%

+81.41%

76.28

36.98GMCR

Green Mountain Coff

38.55

+0.70

+1.85%

-14.05%

71.15

17.11GOLD

Randgold Resources

102.64

+0.31

+0.30%

+0.53%

127.27

72.91GOOG

Google Inc.

685.42

+1.21

+0.18%

+6.12%

774.38

556.52GRMN

Garmin Ltd

42.16

+0.46

+1.10%

+5.90%

50.67

35.55HSIC

Henry Schein

79.94

+0.05

+0.06%

+24.07%

81.43

61.13INFY

Infosys Limited

43.11

+0.29

+0.68%

-16.10%

60.86

37.93INTC

Intel Corp.

20.08

-0.08

-0.40%

-17.20%

29.27

19.23INTU

Intuit Inc.

59.61

+0.05

+0.08%

+13.35%

62.33

50.89ISRG

Intuitive Surgical

526.85

+8.56

+1.65%

+13.79%

594.89

420.84KLAC

Kla-Tencor Corp.

47.42

+0.23

+0.49%

-1.72%

55.43

43.21LIFE

Life Technologies C

50.41

+0.36

+0.72%

+29.56%

51.47

37.97LINTA

Liberty Media Corp.

19.14

-0.01

-0.05%

+18.00%

20.95

15.13LLTC

Linear Technology C

33.77

+0.11

+0.33%

+12.45%

34.50

28.28LRCX

Lam Research Corp.

36.05

+0.59

+1.67%

-2.62%

45.29

31.17MAT

Mattel

37.07

0

0%

+33.54%

37.96

27.13MCHP

Microchip Technolog

30.99

+0.14

+0.45%

-15.40%

38.88

28.92MDLZ

Kraft Foods Inc.

25.94

+0.36

+1.41%

-30.57%

42.54

24.50MNST

Monster Beverage Co

52.84

+0.06

+0.11%

+14.70%

83.96

39.99MRVL

Marvell Technology

8.63

-0.17

-1.93%

-37.69%

16.86

7.05MSFT

Microsoft Corp.

26.94

+0.49

+1.85%

+3.78%

32.95

25.29MU

Micron Technology

6.67

+0.24

+3.73%

+6.04%

9.16

5.16MXIM

Maxim Integrated Pr

29.79

+0.31

+1.05%

+14.40%

30.00

23.55MYL

Mylan Inc.

28.02

+0.76

+2.79%

+30.57%

28.10

19.31NFLX

Netflix

84.80

-1.18

-1.37%

+22.38%

133.43

52.81NTAP

Netapp

33.57

+0.15

+0.45%

-7.44%

46.80

26.26NUAN

Nuance Communicatio

21.88

+0.05

+0.23%

-13.04%

31.15

19.33NVDA

Nvidia Corp.

12.36

+0.41

+3.43%

-10.82%

16.90

11.15NWSA

News Corp.

24.86

0

0%

+39.35%

25.50

16.68ORCL

Oracle Corp.

32.07

+0.15

+0.47%

+25.03%

33.29

24.91ORLY

O'Reilly Automotive

90.24

-0.49

-0.54%

+12.87%

107.13

75.61PAYX

Paychex

33.26

+0.07

+0.21%

+10.46%

34.70

28.76PCAR

Paccar Inc.

44.51

+0.67

+1.53%

+18.79%

48.22

35.21PCLN

Priceline.Com Inc.

625.96

-33.14

-5.03%

+33.84%

774.96

438.76PRGO

Perrigo Company

104.87

+2.53

+2.47%

+7.78%

120.78

90.18QCOM

Qualcomm Inc.

63.93

+0.07

+0.11%

+16.87%

68.87

51.76RIMM

Research In Motion

11.88

-0.13

-1.08%

-18.07%

17.96

6.22ROST

Ross Stores

55.28

-0.21

-0.38%

+16.31%

70.82

46.01SBUX

Starbucks Corp.

52.96

-0.68

-1.27%

+15.11%

62.00

42.67SHLD

Sears Holdings Corp

43.97

+1.01

+2.35%

+38.36%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.36

+0.30

+0.41%

+17.45%

74.94

61.36SIRI

Sirius Xm Radio Inc

2.74

-0.02

-0.71%

+50.57%

2.97

1.70SNDK

Sandisk Corp.

42.79

+0.54

+1.28%

-13.05%

53.08

30.99SPLS

Staples

11.33

-0.07

-0.61%

-18.43%

16.93

10.57SRCL

Stericycle

94.90

+0.64

+0.68%

+21.79%

96.00

75.75STX

Seagate Technology.

28.91

+0.57

+2.01%

+76.28%

35.71

15.00SYMC

Symantec Corp.

18.72

-0.22

-1.16%

+19.62%

19.54

13.06TXN

Texas Instruments I

29.82

-0.03

-0.10%

+2.44%

34.24

26.06VIAB

Viacom Inc Cl B

54.22

+0.67

+1.25%

+19.40%

56.91

41.98VMED

Virgin Media Inc.

35.55

-0.01

-0.03%

+66.28%

35.81

20.51VOD

Vodafone Group Plc

25.87

-0.01

-0.04%

-7.71%

30.07

24.95VRSN

Verisign

36.99

+0.71

+1.96%

+3.56%

50.15

32.56VRTX

Vertex Pharmaceutic

40.25

+1.37

+3.52%

+21.20%

66.10

28.46WCRX

Warner Chilcott Plc

11.28

+0.15

+1.35%

-25.45%

23.28

11.05WFM

Whole Foods Market

90.66

+0.07

+0.08%

+30.30%

101.86

65.77WYNN

Wynn Resorts Limite

110.04

-0.22

-0.20%

-0.41%

138.28

90.11XLNX

Xilinx

35.08

+0.22

+0.63%

+9.42%

37.74

30.25XRAY

Dentsply Internatio

39.60

+0.32

+0.81%

+13.18%

41.38

34.42YHOO

Yahoo! Inc.

19.43

+0.23

+1.20%

+20.46%

19.47

14.35

社群留言