回到頂端
|||
熱門: 北韓 胖子 超商店員

■■■NASDAQ成份股收盤指數

中央商情網/ 2012.12.22 00:00
2012年12月21日交易日指

收盤價

漲 跌

漲跌幅

最  高

低NASDAQ綜合

3021.01

-29.38

-0.96%

2998.60

3022.19

2995.13NASDAQ 100 指數

2664.67

-28.88

-1.07%

2641.96

2667.70

2639.65------------------------------------------------------------------------------------------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.

519.33

-2.40

-0.46%

+28.23%

705.07

392.01ADBE

Adobe Systems Incor

37.71

-0.16

-0.42%

+33.39%

38.25

27.40ADP

Automatic Data Proc

57.58

-0.79

-1.35%

+6.61%

59.96

50.89ADSK

Autodesk

35.49

-0.41

-1.14%

+17.01%

42.69

27.70AKAM

Akamai Technologies

41.76

-0.10

-0.24%

+29.37%

41.88

25.90ALTR

Altera Corp.

34.50

-0.24

-0.69%

-7.01%

41.63

29.59ALXN

Alexion Pharmaceuti

93.88

-1.98

-2.07%

+31.30%

119.54

66.62AMAT

Applied Materials

11.50

+0.12

+1.05%

+7.38%

13.94

9.95AMGN

Amgen Inc.

87.16

-1.25

-1.41%

+35.74%

90.81

61.00AMZN

Amazon.Com

256.92

-4.58

-1.75%

+48.42%

264.11

166.97APOL

Apollo Group

20.77

-0.03

-0.14%

-61.44%

58.29

18.36ATVI

Activision Blizzard

10.65

-0.13

-1.21%

-13.56%

13.01

10.45AVGO

Avago Technologies

31.36

-0.54

-1.69%

+8.66%

39.22

27.55BBBY

Bed Bath & Beyond I

55.72

-0.64

-1.14%

-3.88%

75.84

54.33BIDU

Baidu

98.70

-1.14

-1.14%

-15.26%

154.15

85.96BIIB

Biogen Idec Inc

149.91

-1.30

-0.86%

+36.22%

157.18

109.22BMC

Bmc Software

40.71

-1.23

-2.93%

+24.19%

45.70

31.62BRCM

Broadcom Corp.

33.18

-0.29

-0.87%

+13.01%

39.66

28.39CA

CA Inc.

22.19

-0.45

-1.99%

+9.74%

28.00

19.80CELG

Celgene Corp.

79.70

-0.32

-0.40%

+17.90%

82.78

58.53CERN

Cerner Corp.

78.28

-1.90

-2.37%

+27.80%

88.32

58.61CHKP

Check Point Softwar

47.55

-0.48

-1.00%

-9.50%

65.00

40.60CHRW

C.H. Robinson World

63.60

-0.16

-0.25%

-8.86%

71.76

50.81CMCSA

Comcast Corp.

37.23

-0.86

-2.26%

+57.02%

38.22

23.28COST

Costco Wholesale Co

99.49

+0.29

+0.29%

+19.41%

105.97

78.81CSCO

Cisco Systems

19.96

-0.28

-1.38%

+10.40%

21.30

14.96CTSH

Cognizant Technolog

73.73

+0.01

+0.01%

+14.65%

78.00

53.92CTXS

Citrix Systems

66.15

+0.58

+0.88%

+8.94%

87.99

56.57DELL

Dell Inc.

10.43

-0.07

-0.67%

-28.71%

18.36

8.69DLTR

Dollar Tree

40.03

+0.04

+0.10%

-3.67%

56.81

37.12DTV

Directv

50.27

-1.03

-2.01%

+17.56%

55.17

41.92EA

Electronic Arts Inc

13.89

-0.05

-0.36%

-32.57%

21.45

10.77EBAY

Ebay Inc.

51.35

-0.79

-1.52%

+69.30%

53.15

29.55ESRX

Express Scripts

54.22

-0.42

-0.77%

+21.32%

66.06

43.77EXPD

Expeditors Internat

39.73

-0.17

-0.43%

-3.00%

47.48

34.20EXPE

Expedia

59.59

-1.32

-2.17%

+105.34%

62.80

27.28FAST

Fastenal Company

46.08

+1.06

+2.35%

+5.66%

55.05

37.61FFIV

F5 Networks

97.46

+0.13

+0.13%

-8.16%

139.46

81.07FISV

Fiserv

79.70

-0.52

-0.65%

+35.68%

81.26

57.52FLEX

Flextronics Interna

6.24

-0.07

-1.19%

+10.16%

7.49

5.47FOSL

Fossil

92.81

-1.17

-1.24%

+16.95%

139.20

62.77GILD

Gilead Sciences

72.78

-0.88

-1.19%

+77.82%

77.12

38.08GMCR

Green Mountain Coff

41.11

-1.48

-3.47%

-8.34%

71.15

17.11GOLD

Randgold Resources

99.46

+0.97

+0.98%

-2.59%

127.27

72.91GOOG

Google Inc.

715.63

-6.73

-0.93%

+10.80%

774.38

556.52GRMN

Garmin Ltd

41.07

-0.36

-0.87%

+3.17%

50.67

35.55HSIC

Henry Schein

80.94

-1.07

-1.30%

+25.62%

82.91

63.39INFY

Infosys Limited

42.67

+0.23

+0.54%

-16.95%

60.86

37.93INTC

Intel Corp.

20.76

-0.27

-1.26%

-14.37%

29.27

19.23INTU

Intuit Inc.

61.44

-0.61

-0.98%

+16.83%

62.86

51.88ISRG

Intuitive Surgical

496.76

+8.45

+1.73%

+7.29%

594.89

429.26KLAC

Kla-Tencor Corp.

48.37

-0.14

-0.29%

+0.25%

55.43

43.21LIFE

Life Technologies C

50.56

-0.77

-1.50%

+29.94%

51.97

38.55LINTA

Liberty Media Corp.

19.51

-0.14

-0.71%

+20.28%

20.95

15.84LLTC

Linear Technology C

34.22

-0.17

-0.49%

+13.95%

34.70

28.28LRCX

Lam Research Corp.

36.24

-0.35

-0.96%

-2.11%

45.29

31.17MAT

Mattel

36.89

-0.45

-1.21%

+32.89%

37.96

27.31MCHP

Microchip Technolog

32.59

-0.04

-0.12%

-11.03%

38.88

28.92MDLZ

Kraft Foods Inc.

25.76

-0.31

-1.19%

-31.05%

42.54

24.50MNST

Monster Beverage Co

52.09

-0.03

-0.06%

+13.07%

83.96

39.99MRVL

Marvell Technology

8.34

-0.11

-1.30%

-39.78%

16.86

7.05MSFT

Microsoft Corp.

27.45

-0.23

-0.83%

+5.74%

32.95

25.44MU

Micron Technology

6.32

-0.47

-6.92%

+0.48%

9.16

5.16MXIM

Maxim Integrated Pr

29.42

-0.13

-0.44%

+12.98%

30.74

23.55MYL

Mylan Inc.

27.81

+0.04

+0.14%

+29.59%

28.50

20.21NFLX

Netflix

91.34

-2.16

-2.31%

+31.82%

133.43

52.81NTAP

Netapp

33.82

-0.25

-0.73%

-6.75%

46.80

26.26NUAN

Nuance Communicatio

22.13

-0.27

-1.21%

-12.04%

31.15

19.33NVDA

Nvidia Corp.

12.35

-0.29

-2.29%

-10.89%

16.90

11.15NWSA

News Corp.

24.95

-0.47

-1.85%

+39.85%

25.53

17.15ORCL

Oracle Corp.

33.76

-0.18

-0.53%

+31.62%

34.35

24.91ORLY

O'Reilly Automotive

89.99

-1.81

-1.97%

+12.56%

107.13

75.61PAYX

Paychex

31.40

-0.99

-3.06%

+4.28%

34.70

28.76PCAR

Paccar Inc.

44.84

-0.14

-0.31%

+19.67%

48.22

35.21PCLN

Priceline.Com Inc.

618.88

-11.95

-1.89%

+32.32%

774.96

464.51PRGO

Perrigo Company

102.78

-0.86

-0.83%

+5.63%

120.78

90.18QCOM

Qualcomm Inc.

61.61

-1.25

-1.99%

+12.63%

68.87

52.80RIMM

Research In Motion

10.91

-3.21

-22.73%

-24.76%

17.96

6.22ROST

Ross Stores

53.93

+0.67

+1.26%

+13.47%

70.82

47.05SBUX

Starbucks Corp.

53.60

-0.61

-1.13%

+16.50%

62.00

43.04SHLD

Sears Holdings Corp

40.83

-3.40

-7.69%

+28.48%

85.90

28.89SIAL

Sigma-Aldrich Corp.

73.70

+0.03

+0.04%

+18.00%

74.94

61.60SIRI

Sirius Xm Radio Inc

2.94

-0.05

-1.67%

+61.54%

3.01

1.78SNDK

Sandisk Corp.

44.32

+0.09

+0.20%

-9.94%

53.08

30.99SPLS

Staples

11.53

-0.22

-1.87%

-16.99%

16.93

10.57SRCL

Stericycle

91.66

-1.03

-1.11%

+17.63%

96.00

75.75STX

Seagate Technology.

30.46

+0.08

+0.26%

+85.73%

35.71

15.48SYMC

Symantec Corp.

18.54

-0.10

-0.54%

+18.47%

19.54

13.06TXN

Texas Instruments I

30.93

-0.35

-1.12%

+6.25%

34.24

26.06VIAB

Viacom Inc Cl B

53.09

-0.40

-0.75%

+16.91%

56.91

43.38VMED

Virgin Media Inc.

36.42

-0.37

-1.01%

+70.35%

37.11

20.89VOD

Vodafone Group Plc

25.13

-0.32

-1.26%

-10.35%

30.07

24.95VRSN

Verisign

38.04

+0.15

+0.40%

+6.49%

50.15

32.81VRTX

Vertex Pharmaceutic

43.04

-0.30

-0.69%

+29.60%

66.10

32.00WCRX

Warner Chilcott Plc

11.68

-0.05

-0.43%

-22.80%

23.28

10.85WFM

Whole Foods Market

91.18

-0.52

-0.57%

+31.04%

101.86

67.85WYNN

Wynn Resorts Limite

113.51

-0.77

-0.67%

+2.73%

138.28

90.11XLNX

Xilinx

36.10

-0.20

-0.55%

+12.60%

37.74

30.25XRAY

Dentsply Internatio

40.35

-0.05

-0.12%

+15.32%

41.38

34.77YHOO

Yahoo! Inc.

19.35

-0.34

-1.73%

+19.96%

19.75

14.35

社群留言