回到頂端
|||

蕃新聞

熱門: 過勞死 協會 空汙

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.21 00:00
2012年12月20日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3050.39

6.02

0.20%

3050.30

3053.53

3034.15NASDAQ 100 指數

2693.55

2.56

0.10%

2697.60

2698.71

2679.55------------------------------------------------------------------------------------------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.

521.73

-4.58

-0.87%

+28.82%

705.07

387.26ADBE

Adobe Systems Incor

37.87

-0.22

-0.58%

+33.96%

38.25

27.40ADP

Automatic Data Proc

58.37

+0.25

+0.43%

+8.07%

59.96

50.89ADSK

Autodesk

35.90

-0.10

-0.28%

+18.36%

42.69

27.70AKAM

Akamai Technologies

41.86

+0.45

+1.09%

+29.68%

41.88

25.90ALTR

Altera Corp.

34.74

+0.19

+0.55%

-6.36%

41.63

29.59ALXN

Alexion Pharmaceuti

95.86

+0.81

+0.85%

+34.07%

119.54

66.62AMAT

Applied Materials

11.38

+0.04

+0.35%

+6.26%

13.94

9.95AMGN

Amgen Inc.

88.41

-0.08

-0.09%

+37.69%

90.81

60.67AMZN

Amazon.Com

261.50

+3.51

+1.36%

+51.07%

264.11

166.97APOL

Apollo Group

20.80

+0.08

+0.39%

-61.39%

58.29

18.36ATVI

Activision Blizzard

10.78

-0.07

-0.65%

-12.50%

13.01

10.45AVGO

Avago Technologies

31.90

-0.09

-0.28%

+10.53%

39.22

27.55BBBY

Bed Bath & Beyond I

56.36

-3.92

-6.50%

-2.78%

75.84

54.33BIDU

Baidu

99.84

-0.74

-0.74%

-14.28%

154.15

85.96BIIB

Biogen Idec Inc

151.21

-0.10

-0.07%

+37.40%

157.18

109.22BMC

Bmc Software

41.94

+0.03

+0.07%

+27.94%

45.70

31.62BRCM

Broadcom Corp.

33.47

+0.31

+0.93%

+14.00%

39.66

28.28CA

CA Inc.

22.64

+0.20

+0.89%

+11.97%

28.00

19.80CELG

Celgene Corp.

80.02

+0.32

+0.40%

+18.37%

82.78

58.53CERN

Cerner Corp.

80.18

+0.85

+1.07%

+30.91%

88.32

58.61CHKP

Check Point Softwar

48.03

+0.31

+0.65%

-8.58%

65.00

40.60CHRW

C.H. Robinson World

63.76

+0.13

+0.20%

-8.63%

71.76

50.81CMCSA

Comcast Corp.

38.09

+0.08

+0.21%

+60.65%

38.22

23.20COST

Costco Wholesale Co

99.20

+0.52

+0.53%

+19.06%

105.97

78.81CSCO

Cisco Systems

20.24

-0.03

-0.15%

+11.95%

21.30

14.96CTSH

Cognizant Technolog

73.72

+0.45

+0.61%

+14.63%

78.00

53.92CTXS

Citrix Systems

65.57

-0.88

-1.32%

+7.99%

87.99

56.57DELL

Dell Inc.

10.50

+0.01

+0.10%

-28.23%

18.36

8.69DLTR

Dollar Tree

39.99

+0.44

+1.11%

-3.77%

56.81

37.12DTV

Directv

51.30

+0.10

+0.20%

+19.97%

55.17

41.92EA

Electronic Arts Inc

13.94

-0.46

-3.19%

-32.33%

21.45

10.77EBAY

Ebay Inc.

52.14

+0.80

+1.56%

+71.91%

53.15

29.55ESRX

Express Scripts

54.64

+0.48

+0.89%

+22.27%

66.06

43.60EXPD

Expeditors Internat

39.90

+0.29

+0.73%

-2.59%

47.48

34.20EXPE

Expedia

60.91

+0.13

+0.21%

+109.89%

62.80

27.28FAST

Fastenal Company

45.02

+0.52

+1.17%

+3.23%

55.05

37.61FFIV

F5 Networks

97.33

+0.89

+0.92%

-8.28%

139.46

81.07FISV

Fiserv

80.22

+0.53

+0.67%

+36.57%

81.26

57.37FLEX

Flextronics Interna

6.31

+0.21

+3.44%

+11.48%

7.49

5.47FOSL

Fossil

93.98

-0.12

-0.13%

+18.42%

139.20

62.77GILD

Gilead Sciences

73.66

-1.09

-1.46%

+79.97%

77.12

37.76GMCR

Green Mountain Coff

42.59

+0.76

+1.82%

-5.04%

71.15

17.11GOLD

Randgold Resources

98.49

-0.15

-0.15%

-3.54%

127.27

72.91GOOG

Google Inc.

722.36

+2.25

+0.31%

+11.84%

774.38

556.52GRMN

Garmin Ltd

41.43

-0.62

-1.47%

+4.07%

50.67

35.55HSIC

Henry Schein

82.01

+0.40

+0.49%

+27.29%

82.91

62.98INFY

Infosys Limited

42.44

+0.05

+0.12%

-17.40%

60.86

37.93INTC

Intel Corp.

21.03

-0.07

-0.33%

-13.28%

29.27

19.23INTU

Intuit Inc.

62.05

-0.08

-0.13%

+17.99%

62.86

51.88ISRG

Intuitive Surgical

488.31

-27.14

-5.27%

+5.46%

594.89

429.26KLAC

Kla-Tencor Corp.

48.51

+0.59

+1.23%

+0.54%

55.43

43.21LIFE

Life Technologies C

51.33

+0.15

+0.29%

+31.92%

51.97

38.55LINTA

Liberty Media Corp.

19.65

+0.04

+0.20%

+21.15%

20.95

15.49LLTC

Linear Technology C

34.39

+0.25

+0.73%

+14.52%

34.70

28.28LRCX

Lam Research Corp.

36.59

+0.09

+0.25%

-1.16%

45.29

31.17MAT

Mattel

37.34

-0.04

-0.11%

+34.51%

37.96

27.31MCHP

Microchip Technolog

32.63

+0.17

+0.52%

-10.92%

38.88

28.92MDLZ

Kraft Foods Inc.

26.07

+0.13

+0.50%

-30.22%

42.54

24.50MNST

Monster Beverage Co

52.12

-0.94

-1.77%

+13.13%

83.96

39.99MRVL

Marvell Technology

8.45

-0.26

-2.99%

-38.99%

16.86

7.05MSFT

Microsoft Corp.

27.68

+0.37

+1.35%

+6.63%

32.95

25.44MU

Micron Technology

6.79

-0.03

-0.44%

+7.95%

9.16

5.16MXIM

Maxim Integrated Pr

29.55

-0.51

-1.70%

+13.48%

30.74

23.55MYL

Mylan Inc.

27.77

+0.03

+0.11%

+29.40%

28.50

20.21NFLX

Netflix

93.50

-0.48

-0.51%

+34.94%

133.43

52.81NTAP

Netapp

34.07

-0.24

-0.70%

-6.07%

46.80

26.26NUAN

Nuance Communicatio

22.40

-0.50

-2.18%

-10.97%

31.15

19.33NVDA

Nvidia Corp.

12.64

-0.01

-0.08%

-8.80%

16.90

11.15NWSA

News Corp.

25.42

+0.19

+0.75%

+42.49%

25.53

16.92ORCL

Oracle Corp.

33.94

-0.15

-0.44%

+32.32%

34.35

24.91ORLY

O'Reilly Automotive

91.80

+0.41

+0.45%

+14.82%

107.13

75.61PAYX

Paychex

32.39

-0.66

-2.00%

+7.57%

34.70

28.76PCAR

Paccar Inc.

44.98

+0.04

+0.09%

+20.04%

48.22

35.21PCLN

Priceline.Com Inc.

630.83

+3.60

+0.57%

+34.88%

774.96

464.51PRGO

Perrigo Company

103.64

+0.72

+0.70%

+6.52%

120.78

90.18QCOM

Qualcomm Inc.

62.86

+0.31

+0.50%

+14.92%

68.87

52.79RIMM

Research In Motion

14.12

+0.49

+3.60%

-2.62%

17.96

6.22ROST

Ross Stores

53.26

-0.53

-0.99%

+12.06%

70.82

46.97SBUX

Starbucks Corp.

54.21

-0.06

-0.11%

+17.82%

62.00

43.04SHLD

Sears Holdings Corp

44.23

-0.05

-0.11%

+39.18%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.67

+0.48

+0.66%

+17.95%

74.94

61.60SIRI

Sirius Xm Radio Inc

2.99

+0.03

+1.01%

+64.29%

3.01

1.78SNDK

Sandisk Corp.

44.23

+0.37

+0.84%

-10.12%

53.08

30.99SPLS

Staples

11.75

-0.36

-2.97%

-15.41%

16.93

10.57SRCL

Stericycle

92.69

+0.22

+0.24%

+18.96%

96.00

75.75STX

Seagate Technology.

30.38

+0.06

+0.20%

+85.24%

35.71

15.41SYMC

Symantec Corp.

18.64

+0.03

+0.16%

+19.11%

19.54

13.06TXN

Texas Instruments I

31.28

+0.03

+0.10%

+7.45%

34.24

26.06VIAB

Viacom Inc Cl B

53.49

+0.07

+0.13%

+17.79%

56.91

42.61VMED

Virgin Media Inc.

36.79

+0.57

+1.57%

+72.08%

37.11

20.72VOD

Vodafone Group Plc

25.45

+0.09

+0.35%

-9.20%

30.07

24.95VRSN

Verisign

37.89

-0.41

-1.07%

+6.08%

50.15

32.81VRTX

Vertex Pharmaceutic

43.34

+0.32

+0.74%

+30.50%

66.10

32.00WCRX

Warner Chilcott Plc

11.73

+0.23

+2.00%

-22.47%

23.28

10.85WFM

Whole Foods Market

91.70

+0.46

+0.50%

+31.79%

101.86

67.21WYNN

Wynn Resorts Limite

114.28

+0.64

+0.56%

+3.43%

138.28

90.11XLNX

Xilinx

36.30

+0.25

+0.69%

+13.23%

37.74

30.25XRAY

Dentsply Internatio

40.40

+0.02

+0.05%

+15.46%

41.38

34.77YHOO

Yahoo! Inc.

19.69

+0.09

+0.47%

+22.08%

19.75

14.35

社群留言