回到頂端
|||

蕃新聞

熱門: 呂秋遠 妙禪 羅致政

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.19 00:00
2012年12月18日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3054.53

43.93

1.46%

3020.82

3056.65

3016.40NASDAQ 100 指數

2705.39

41.13

1.54%

2675.44

2708.48

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.

533.90

+15.07

+2.90%

+31.83%

705.07

379.57ADBE

Adobe Systems Incor

37.49

+0.07

+0.19%

+32.62%

38.10

27.40ADP

Automatic Data Proc

58.26

+0.31

+0.53%

+7.87%

59.96

50.89ADSK

Autodesk

35.73

+0.85

+2.44%

+17.80%

42.69

27.70AKAM

Akamai Technologies

40.94

+1.48

+3.75%

+26.83%

41.11

25.90ALTR

Altera Corp.

34.11

+0.71

+2.13%

-8.06%

41.63

29.59ALXN

Alexion Pharmaceuti

97.29

+2.10

+2.21%

+36.07%

119.54

63.84AMAT

Applied Materials

11.18

+0.08

+0.72%

+4.39%

13.94

9.95AMGN

Amgen Inc.

89.29

-0.21

-0.23%

+39.06%

90.81

59.65AMZN

Amazon.Com

260.40

+6.54

+2.58%

+50.43%

264.11

166.97APOL

Apollo Group

22.15

+1.04

+4.93%

-58.88%

58.29

18.36ATVI

Activision Blizzard

11.11

-0.02

-0.18%

-9.82%

13.01

10.45AVGO

Avago Technologies

32.27

+0.28

+0.88%

+11.82%

39.22

27.39BBBY

Bed Bath & Beyond I

60.39

+1.40

+2.37%

+4.17%

75.84

55.58BIDU

Baidu

98.55

+2.29

+2.38%

-15.39%

154.15

85.96BIIB

Biogen Idec Inc

153.42

+0.77

+0.50%

+39.41%

157.18

109.22BMC

Bmc Software

41.67

+0.59

+1.44%

+27.12%

45.70

31.62BRCM

Broadcom Corp.

33.47

+0.97

+2.98%

+14.00%

39.66

27.59CA

CA Inc.

22.40

+0.40

+1.82%

+10.78%

28.00

19.80CELG

Celgene Corp.

80.03

-0.41

-0.51%

+18.39%

82.78

58.53CERN

Cerner Corp.

79.98

+1.89

+2.42%

+30.58%

88.32

55.84CHKP

Check Point Softwar

47.13

+0.70

+1.51%

-10.30%

65.00

40.60CHRW

C.H. Robinson World

63.55

+1.36

+2.19%

-8.93%

71.76

50.81CMCSA

Comcast Corp.

38.05

+0.52

+1.39%

+60.48%

38.15

22.71COST

Costco Wholesale Co

99.86

+1.08

+1.09%

+19.85%

105.97

78.81CSCO

Cisco Systems

20.38

+0.27

+1.35%

+12.73%

21.30

14.96CTSH

Cognizant Technolog

74.26

+1.32

+1.81%

+15.47%

78.00

53.92CTXS

Citrix Systems

67.23

+1.05

+1.59%

+10.73%

87.99

56.57DELL

Dell Inc.

10.56

+0.30

+2.92%

-27.82%

18.36

8.69DLTR

Dollar Tree

40.26

+0.79

+2.00%

-3.12%

56.81

37.12DTV

Directv

51.84

+1.28

+2.53%

+21.23%

55.17

41.45EA

Electronic Arts Inc

14.91

-0.51

-3.31%

-27.62%

21.52

10.77EBAY

Ebay Inc.

51.91

+0.60

+1.17%

+71.15%

53.15

29.55ESRX

Express Scripts

55.28

-0.04

-0.07%

+23.70%

66.06

43.02EXPD

Expeditors Internat

39.37

+0.77

+1.99%

-3.88%

47.48

34.20EXPE

Expedia

61.44

+0.78

+1.29%

+111.72%

62.80

27.28FAST

Fastenal Company

44.63

+0.93

+2.13%

+2.34%

55.05

37.61FFIV

F5 Networks

97.29

+4.69

+5.06%

-8.32%

139.46

81.07FISV

Fiserv

81.11

+0.61

+0.76%

+38.08%

81.26

56.29FLEX

Flextronics Interna

6.17

+0.03

+0.49%

+9.01%

7.49

5.47FOSL

Fossil

94.23

+3.14

+3.45%

+18.74%

139.20

62.77GILD

Gilead Sciences

75.85

+0.39

+0.52%

+85.32%

77.12

36.98GMCR

Green Mountain Coff

40.99

+2.06

+5.29%

-8.61%

71.15

17.11GOLD

Randgold Resources

99.68

-0.40

-0.40%

-2.37%

127.27

72.91GOOG

Google Inc.

721.07

+0.29

+0.04%

+11.64%

774.38

556.52GRMN

Garmin Ltd

42.62

+1.20

+2.90%

+7.06%

50.67

35.55HSIC

Henry Schein

82.23

+0.19

+0.23%

+27.63%

82.91

61.66INFY

Infosys Limited

42.04

+0.58

+1.40%

-18.18%

60.86

37.93INTC

Intel Corp.

20.96

+0.39

+1.90%

-13.57%

29.27

19.23INTU

Intuit Inc.

62.01

+0.84

+1.37%

+17.91%

62.33

50.89ISRG

Intuitive Surgical

546.52

-4.48

-0.81%

+18.04%

594.89

426.56KLAC

Kla-Tencor Corp.

47.84

+0.49

+1.03%

-0.85%

55.43

43.21LIFE

Life Technologies C

51.79

+1.74

+3.48%

+33.10%

51.87

37.97LINTA

Liberty Media Corp.

19.66

+0.32

+1.65%

+21.21%

20.95

15.19LLTC

Linear Technology C

34.35

+0.61

+1.81%

+14.39%

34.62

28.28LRCX

Lam Research Corp.

36.86

+0.58

+1.60%

-0.43%

45.29

31.17MAT

Mattel

37.53

+0.33

+0.89%

+35.19%

37.96

27.13MCHP

Microchip Technolog

32.32

+0.46

+1.44%

-11.77%

38.88

28.92MDLZ

Kraft Foods Inc.

25.89

-0.16

-0.61%

-30.70%

42.54

24.50MNST

Monster Beverage Co

53.51

+0.75

+1.42%

+16.15%

83.96

39.99MRVL

Marvell Technology

8.62

+0.30

+3.61%

-37.76%

16.86

7.05MSFT

Microsoft Corp.

27.56

+0.47

+1.73%

+6.16%

32.95

25.44MU

Micron Technology

6.70

+0.09

+1.36%

+6.52%

9.16

5.16MXIM

Maxim Integrated Pr

29.88

+0.30

+1.01%

+14.75%

30.43

23.55MYL

Mylan Inc.

28.30

+0.11

+0.39%

+31.87%

28.50

20.15NFLX

Netflix

95.64

+0.94

+0.99%

+38.03%

133.43

52.81NTAP

Netapp

34.26

+1.08

+3.26%

-5.54%

46.80

26.26NUAN

Nuance Communicatio

22.95

+0.63

+2.82%

-8.78%

31.15

19.33NVDA

Nvidia Corp.

12.56

+0.03

+0.24%

-9.38%

16.90

11.15NWSA

News Corp.

25.49

+0.43

+1.72%

+42.88%

25.53

16.68ORCL

Oracle Corp.

32.88

+0.56

+1.73%

+28.19%

33.29

24.91ORLY

O'Reilly Automotive

91.99

+1.40

+1.55%

+15.06%

107.13

75.61PAYX

Paychex

33.16

-0.76

-2.24%

+10.13%

34.70

28.76PCAR

Paccar Inc.

44.98

+0.67

+1.51%

+20.04%

48.22

35.21PCLN

Priceline.Com Inc.

632.74

+15.87

+2.57%

+35.28%

774.96

448.13PRGO

Perrigo Company

103.74

+1.07

+1.04%

+6.62%

120.78

90.18QCOM

Qualcomm Inc.

63.36

+1.32

+2.13%

+15.83%

68.87

51.76RIMM

Research In Motion

13.72

-0.21

-1.51%

-5.38%

17.96

6.22ROST

Ross Stores

54.41

-0.25

-0.46%

+14.48%

70.82

46.13SBUX

Starbucks Corp.

54.34

-0.24

-0.44%

+18.10%

62.00

43.04SHLD

Sears Holdings Corp

44.30

+0.23

+0.52%

+39.40%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.65

+0.65

+0.89%

+17.92%

74.94

61.60SIRI

Sirius Xm Radio Inc

2.96

+0.04

+1.37%

+62.64%

3.01

1.77SNDK

Sandisk Corp.

43.92

+1.25

+2.93%

-10.75%

53.08

30.99SPLS

Staples

12.08

+0.30

+2.55%

-13.03%

16.93

10.57SRCL

Stericycle

94.03

+0.38

+0.40%

+20.67%

96.00

75.75STX

Seagate Technology.

29.36

+1.31

+4.67%

+79.02%

35.71

15.02SYMC

Symantec Corp.

18.79

+0.27

+1.46%

+20.06%

19.54

13.06TXN

Texas Instruments I

31.34

+0.43

+1.39%

+7.66%

34.24

26.06VIAB

Viacom Inc Cl B

53.80

+0.42

+0.79%

+18.48%

56.91

41.98VMED

Virgin Media Inc.

36.48

+0.28

+0.77%

+70.63%

37.11

20.51VOD

Vodafone Group Plc

25.38

-0.25

-0.98%

-9.45%

30.07

24.95VRSN

Verisign

36.93

+0.69

+1.91%

+3.39%

50.15

32.81VRTX

Vertex Pharmaceutic

43.33

+1.52

+3.64%

+30.47%

66.10

32.00WCRX

Warner Chilcott Plc

11.64

+0.04

+0.34%

-23.07%

23.28

10.85WFM

Whole Foods Market

91.71

+1.87

+2.08%

+31.81%

101.86

65.77WYNN

Wynn Resorts Limite

113.95

+0.26

+0.23%

+3.13%

138.28

90.11XLNX

Xilinx

35.97

+0.49

+1.38%

+12.20%

37.74

30.25XRAY

Dentsply Internatio

40.50

+0.14

+0.35%

+15.75%

41.38

34.42YHOO

Yahoo! Inc.

19.62

-0.07

-0.36%

+21.64%

19.75

14.35

社群留言