回到頂端
|||
熱門: WHA 馬英九 裸體上街

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.12 00:00
2012年12月11日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3022.30

35.34

1.18%

3005.43

3033.14

3003.82NASDAQ 100 指數

2682.07

34.50

1.30%

2665.98

2696.90

2664.10------------------------------------------------------------------------------------------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.

541.39

+11.57

+2.18%

+33.68%

705.07

377.68ADBE

Adobe Systems Incor

35.54

-0.21

-0.59%

+25.72%

36.11

26.25ADP

Automatic Data Proc

58.03

+0.70

+1.22%

+7.44%

59.96

50.89ADSK

Autodesk

34.62

+0.66

+1.94%

+14.14%

42.69

27.70AKAM

Akamai Technologies

39.60

+0.40

+1.02%

+22.68%

40.32

25.90ALTR

Altera Corp.

33.08

+0.98

+3.05%

-10.84%

41.63

29.59ALXN

Alexion Pharmaceuti

95.23

+2.58

+2.78%

+33.19%

119.54

62.50AMAT

Applied Materials

11.08

+0.03

+0.27%

+3.45%

13.94

9.95AMGN

Amgen Inc.

89.95

+0.21

+0.23%

+40.09%

90.25

57.14AMZN

Amazon.Com

250.69

+2.92

+1.18%

+44.82%

264.11

166.97APOL

Apollo Group

20.46

+0.20

+0.99%

-62.02%

58.29

18.36ATVI

Activision Blizzard

11.58

+0.15

+1.31%

-6.01%

13.01

10.45AVGO

Avago Technologies

34.56

+0.11

+0.32%

+19.75%

39.22

27.39BBBY

Bed Bath & Beyond I

58.25

+0.41

+0.71%

+0.48%

75.84

55.58BIDU

Baidu

94.10

+2.35

+2.56%

-19.21%

154.15

85.96BIIB

Biogen Idec Inc

154.22

+1.08

+0.71%

+40.14%

157.18

109.05BMC

Bmc Software

41.53

+0.11

+0.27%

+26.69%

45.70

31.62BRCM

Broadcom Corp.

34.42

+0.43

+1.27%

+17.23%

39.66

27.59CA

CA Inc.

22.09

-0.01

-0.05%

+9.25%

28.00

19.80CELG

Celgene Corp.

82.08

+1.58

+1.96%

+21.42%

82.78

58.53CERN

Cerner Corp.

79.77

+1.34

+1.71%

+30.24%

88.32

55.69CHKP

Check Point Softwar

46.73

+0.36

+0.78%

-11.06%

65.00

40.60CHRW

C.H. Robinson World

62.26

+0.32

+0.52%

-10.78%

71.76

50.81CMCSA

Comcast Corp.

37.40

+0.15

+0.40%

+57.74%

37.96

22.37COST

Costco Wholesale Co

98.31

-0.64

-0.65%

+17.99%

105.97

78.81CSCO

Cisco Systems

19.78

-0.01

-0.05%

+9.40%

21.30

14.96CTSH

Cognizant Technolog

72.27

+1.30

+1.83%

+12.38%

78.00

53.92CTXS

Citrix Systems

65.58

+3.02

+4.83%

+8.00%

87.99

56.57DELL

Dell Inc.

10.67

+0.04

+0.37%

-27.07%

18.36

8.69DLTR

Dollar Tree

37.98

-1.46

-3.70%

-8.60%

56.81

37.12DTV

Directv

50.29

+0.52

+1.04%

+17.61%

55.17

41.45EA

Electronic Arts Inc

15.15

+0.33

+2.23%

-26.46%

22.05

10.77EBAY

Ebay Inc.

51.99

+0.82

+1.60%

+71.41%

53.15

29.08ESRX

Express Scripts

54.83

+0.29

+0.53%

+22.69%

66.06

43.02EXPD

Expeditors Internat

38.63

+0.41

+1.07%

-5.69%

47.48

34.20EXPE

Expedia

60.00

+2.29

+3.96%

+106.75%

62.80

26.88FAST

Fastenal Company

43.02

+0.97

+2.31%

-1.35%

55.05

37.61FFIV

F5 Networks

94.92

+1.15

+1.23%

-10.55%

139.46

81.07FISV

Fiserv

80.67

+0.56

+0.70%

+37.33%

81.26

56.29FLEX

Flextronics Interna

6.09

+0.25

+4.28%

+7.60%

7.49

5.47FOSL

Fossil

91.29

+2.78

+3.14%

+15.03%

139.20

62.77GILD

Gilead Sciences

76.34

+2.09

+2.81%

+86.51%

76.76

36.98GMCR

Green Mountain Coff

39.44

+0.89

+2.31%

-12.06%

71.15

17.11GOLD

Randgold Resources

101.40

-1.24

-1.21%

-0.69%

127.27

72.91GOOG

Google Inc.

696.88

+11.46

+1.67%

+7.89%

774.38

556.52GRMN

Garmin Ltd

42.40

+0.24

+0.57%

+6.51%

50.67

35.55HSIC

Henry Schein

81.02

+1.08

+1.35%

+25.75%

81.43

61.13INFY

Infosys Limited

43.00

-0.11

-0.26%

-16.31%

60.86

37.93INTC

Intel Corp.

20.65

+0.57

+2.84%

-14.85%

29.27

19.23INTU

Intuit Inc.

60.44

+0.83

+1.39%

+14.93%

62.33

50.89ISRG

Intuitive Surgical

536.30

+9.45

+1.79%

+15.83%

594.89

420.84KLAC

Kla-Tencor Corp.

47.42

0

0%

-1.72%

55.43

43.21LIFE

Life Technologies C

51.25

+0.84

+1.67%

+31.71%

51.71

37.97LINTA

Liberty Media Corp.

18.95

-0.19

-0.99%

+16.83%

20.95

15.13LLTC

Linear Technology C

34.42

+0.65

+1.92%

+14.62%

34.60

28.28LRCX

Lam Research Corp.

36.35

+0.30

+0.83%

-1.81%

45.29

31.17MAT

Mattel

37.33

+0.26

+0.70%

+34.47%

37.96

27.13MCHP

Microchip Technolog

31.47

+0.48

+1.55%

-14.09%

38.88

28.92MDLZ

Kraft Foods Inc.

26.13

+0.19

+0.73%

-30.06%

42.54

24.50MNST

Monster Beverage Co

54.91

+2.07

+3.92%

+19.19%

83.96

39.99MRVL

Marvell Technology

8.64

+0.01

+0.12%

-37.62%

16.86

7.05MSFT

Microsoft Corp.

27.32

+0.38

+1.41%

+5.24%

32.95

25.29MU

Micron Technology

6.77

+0.10

+1.50%

+7.63%

9.16

5.16MXIM

Maxim Integrated Pr

30.22

+0.43

+1.44%

+16.05%

30.28

23.55MYL

Mylan Inc.

27.85

-0.17

-0.61%

+29.78%

28.10

19.38NFLX

Netflix

86.08

+1.28

+1.51%

+24.24%

133.43

52.81NTAP

Netapp

33.85

+0.28

+0.83%

-6.67%

46.80

26.26NUAN

Nuance Communicatio

22.42

+0.54

+2.47%

-10.89%

31.15

19.33NVDA

Nvidia Corp.

12.65

+0.29

+2.35%

-8.73%

16.90

11.15NWSA

News Corp.

24.93

+0.07

+0.28%

+39.74%

25.50

16.68ORCL

Oracle Corp.

32.34

+0.27

+0.84%

+26.08%

33.29

24.91ORLY

O'Reilly Automotive

91.89

+1.65

+1.83%

+14.93%

107.13

75.61PAYX

Paychex

33.90

+0.64

+1.92%

+12.59%

34.70

28.76PCAR

Paccar Inc.

45.25

+0.74

+1.66%

+20.76%

48.22

35.21PCLN

Priceline.Com Inc.

623.22

-2.74

-0.44%

+33.25%

774.96

438.76PRGO

Perrigo Company

105.42

+0.55

+0.52%

+8.35%

120.78

90.18QCOM

Qualcomm Inc.

64.35

+0.42

+0.66%

+17.64%

68.87

51.76RIMM

Research In Motion

12.60

+0.72

+6.06%

-13.10%

17.96

6.22ROST

Ross Stores

54.70

-0.58

-1.05%

+15.09%

70.82

46.01SBUX

Starbucks Corp.

53.19

+0.23

+0.43%

+15.61%

62.00

42.67SHLD

Sears Holdings Corp

43.50

-0.47

-1.07%

+36.88%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.41

+0.05

+0.07%

+17.53%

74.94

61.36SIRI

Sirius Xm Radio Inc

2.73

-0.01

-0.36%

+50.00%

2.97

1.72SNDK

Sandisk Corp.

43.10

+0.31

+0.72%

-12.42%

53.08

30.99SPLS

Staples

11.67

+0.34

+3.00%

-15.98%

16.93

10.57SRCL

Stericycle

94.59

-0.31

-0.33%

+21.39%

96.00

75.75STX

Seagate Technology.

29.03

+0.12

+0.42%

+77.01%

35.71

15.00SYMC

Symantec Corp.

19.09

+0.37

+1.98%

+21.98%

19.54

13.06TXN

Texas Instruments I

31.01

+1.19

+3.99%

+6.53%

34.24

26.06VIAB

Viacom Inc Cl B

54.54

+0.32

+0.60%

+20.12%

56.91

41.98VMED

Virgin Media Inc.

35.51

-0.04

-0.11%

+66.09%

35.85

20.51VOD

Vodafone Group Plc

25.92

+0.05

+0.19%

-7.53%

30.07

24.95VRSN

Verisign

36.94

-0.05

-0.14%

+3.42%

50.15

32.56VRTX

Vertex Pharmaceutic

41.84

+1.59

+3.95%

+25.99%

66.10

28.49WCRX

Warner Chilcott Plc

11.42

+0.14

+1.24%

-24.52%

23.28

11.05WFM

Whole Foods Market

91.77

+1.11

+1.22%

+31.89%

101.86

65.77WYNN

Wynn Resorts Limite

109.80

-0.24

-0.22%

-0.62%

138.28

90.11XLNX

Xilinx

35.67

+0.59

+1.68%

+11.26%

37.74

30.25XRAY

Dentsply Internatio

40.16

+0.56

+1.41%

+14.78%

41.38

34.42YHOO

Yahoo! Inc.

19.52

+0.09

+0.46%

+21.02%

19.63

14.35

社群留言