4/10/00,,, vol 1.47B,,, down 9.7% total,,, 6.5% today.
Symbol Last Trade Change Volume Day's Range Shrs Paid Value Value Change Gain Gain
AUDC 3:59PM 121 3/16 +4 15/16 +4.25% 217,200 119 15/16 136 88.0 113 $10,664.50 $434.50 +4.25% $720.50 +7.25% $720.50
^DJI 4:02PM 11186.56 +75.08 +0.68% N/A 11097.21 11287.70 - - - - +0.68% - - -
AMD 6:29PM 75 1/2 0 0.00% 8,250,000 72 1/4 79 3/16 141.0 71 $10,645.50 $0.00 0.00% $634.50 +6.34% $634.50
ORTL 3:59PM 185 -1 1/4 -0.67% 205,800 180 3/8 186 5/16 52.0 192 $9,620.00 -$65.00 -0.67% -$364.00 -3.65% -$364.00
ESPD 3:58PM 55 -1/2 -0.90% 206,900 53 1/4 61 31/64 184.0 54 $10,120.00 -$92.00 -0.90% $184.00 +1.85% $184.00
METHA 4:00PM 54 15/16 -3/4 -1.35% 939,700 54 1/8 60 195.0 51 $10,712.81 -$146.25 -1.35% $767.81 +7.72% $767.81
ANEN 3:59PM 113 3/4 -1 5/8 -1.41% 233,100 111 127 31/64 88.0 113 $10,010.00 -$143.00 -1.41% $66.00 +0.66% $66.00
NXTV 4:00PM 124 -2 -1.59% 142,200 121 127 80.0 125 $9,920.00 -$160.00 -1.59% -$80.00 -0.80% -$80.00
MOT 6:20PM 151 -2 3/4 -1.79% 6,502,300 148 1/8 157 15/16 69.0 145 $10,419.00 -$189.75 -1.79% $414.00 +4.14% $414.00
EMKR 3:59PM 93 13/16 -2 3/16 -2.28% 281,800 93 1/2 108 1/2 105.0 95 $9,850.31 -$229.69 -2.28% -$124.69 -1.25% -$124.69
EFNT 3:59PM 115 1/4 -2 3/4 -2.33% 818,300 114 122 1/2 84.0 119 $9,681.00 -$231.00 -2.33% -$315.00 -3.15% -$315.00
NT 4:30PM 121 103/128 -3 17/128 -2.51% 5,363,800 121 1/2 127 5/8 81.0 124 $9,866.18 -$253.76 -2.51% -$177.82 -1.77% -$177.82
NOK 6:22PM 219 -6 1/8 -2.72% 4,865,500 212 225 1/2 46.0 218 $10,074.00 -$281.75 -2.72% $46.00 +0.46% $46.00
ERICY 4:01PM 87 1/2 -2 9/16 -2.85% 3,947,300 87 92 5/8 111.0 90 $9,712.50 -$284.44 -2.85% -$277.50 -2.78% -$277.50
BRKS 3:58PM 69 11/16 -2 1/16 -2.87% 97,700 69 5/8 73 1/4 139.0 72 $9,686.56 -$286.69 -2.87% -$321.44 -3.21% -$321.44
CMVT 4:01PM 86 9/16 -2 11/16 -3.01% 1,953,300 84 3/4 94 1/4 108.0 93 $9,348.75 -$290.25 -3.01% -$695.25 -6.92% -$695.25
CSCO 4:01PM 72 9/16 -2 3/8 -3.17% 42,264,200 72 1/2 76 137.0 73 $9,941.06 -$325.38 -3.17% -$59.94 -0.60% -$59.94
UTSI 3:59PM 64 1/8 -2 1/8 -3.21% 255,100 63 7/8 66 3/8 161.0 62 $10,324.12 -$342.12 -3.21% $342.12 +3.43% $342.12
ESIO 4:00PM 58 5/8 -2 1/16 -3.40% 739,000 58 64 3/4 176.0 57 $10,318.00 -$363.00 -3.40% $286.00 +2.85% $286.00
SAWS 4:00PM 56 -2 -3.45% 719,400 55 1/2 59 1/2 175.0 57 $9,800.00 -$350.00 -3.45% -$175.00 -1.75% -$175.00
LSCC 4:00PM 68 1/2 -2 5/8 -3.69% 849,000 67 13/16 73 13/16 146.0 68 $10,001.00 -$383.25 -3.69% $73.00 +0.74% $73.00
TER 4:02PM 94 1/8 -3 7/8 -3.95% 2,269,500 92 9/16 99 9/16 103.0 98 $9,694.88 -$399.12 -3.95% -$399.12 -3.95% -$399.12
INTC 4:01PM 131 1/8 -5 11/16 -4.16% 22,424,500 130 7/8 139 1/16 76.0 131 $9,965.50 -$432.25 -4.16% $9.50 +0.10% $9.50
LVLT 4:01PM 86 3/8 -3 3/4 -4.16% 2,027,400 86 91 110.0 91 $9,501.25 -$412.50 -4.16% -$508.75 -5.08% -$508.75
NTPA 3:59PM 64 3/4 -3 1/16 -4.52% 237,700 64 1/2 70 1/2 145.0 69 $9,388.75 -$444.06 -4.52% -$616.25 -6.16% -$616.25
AMKR 4:00PM 57 5/16 -2 47/64 -4.55% 1,752,300 56 1/2 62 171.0 58 $9,800.44 -$467.58 -4.55% -$117.56 -1.19% -$117.56
CLRS 4:00PM 65 1/4 -3 1/8 -4.57% 692,700 64 70 1/8 138.0 72 $9,004.50 -$431.25 -4.57% -$931.50 -9.38% -$931.50
EXTR 4:00PM 76 7/8 -3 11/16 -4.58% 1,528,200 76 1/4 85 3/4 123.0 81 $9,455.62 -$453.56 -4.58% -$507.38 -5.09% -$507.38
CMOS 4:00PM 142 5/16 -6 7/8 -4.61% 983,600 141 9/16 158 5/8 77.0 130 $10,958.06 -$529.38 -4.61% $948.06 +9.47% $948.06
ORCL 4:01PM 82 1/2 -4 5/8 -5.31% 28,120,600 82 1/4 87 5/8 119.0 83 $9,817.50 -$550.38 -5.31% -$59.50 -0.60% -$59.50
PRIA 4:00PM 70 3/8 -4 -5.38% 281,800 69 7/8 75 136.0 72 $9,571.00 -$544.00 -5.38% -$221.00 -2.26% -$221.00
CYMI 4:00PM 54 5/8 -3 1/8 -5.41% 712,700 54 5/8 57 3/4 198.0 53 $10,815.75 -$618.75 -5.41% $321.75 +3.07% $321.75
HWP 4:11PM 147 1/4 -8 3/4 -5.61% 3,853,800 145 7/8 153 3/8 67.0 148 $9,865.75 -$586.25 -5.61% -$50.25 -0.51% -$50.25
NEWP 3:59PM 126 1/4 -7 3/4 -5.78% 328,400 124 7/8 142 3/4 83.0 120 $10,478.75 -$643.25 -5.78% $518.75 +5.21% $518.75
^IXIC 5:16PM 4188.20 -258.25 -5.81% N/A 4188.17 4475.20 - - - - -5.81% - - -
TXN 4:05PM 156 3/8 -10 1/8 -6.08% 3,938,800 155 1/4 169 61.0 164 $9,538.88 -$617.62 -6.08% -$465.12 -4.65% -$465.12
QQQ 6:28PM 100 1/8 -6 1/2 -6.10% 26,988,200 99 1/4 107 11/16 96.0 104 $9,612.00 -$624.00 -6.10% -$372.00 -3.73% -$372.00
EMC 6:04PM 135 -9 -6.25% 5,148,200 133 1/2 143 1/8 74.0 136 $9,990.00 -$666.00 -6.25% -$74.00 -0.74% -$74.00
DSPG 4:00PM 58 1/8 -3 7/8 -6.25% 464,400 57 1/2 64 164.0 61 $9,532.50 -$635.50 -6.25% -$471.50 -4.71% -$471.50
ADBE 4:01PM 117 3/16 -7 13/16 -6.25% 1,670,700 116 124 1/2 86.0 116 $10,078.12 -$671.88 -6.25% $102.12 +1.02% $102.12
BRCM 4:01PM 194 1/2 -13 1/4 -6.38% 4,742,200 191 215 48.0 210 $9,336.00 -$636.00 -6.38% -$744.00 -7.38% -$744.00
ASYT 4:00PM 54 5/16 -3 13/16 -6.56% 411,000 54 59 1/4 175.0 57 $9,504.69 -$667.19 -6.56% -$470.31 -4.71% -$470.31
PCLN 4:01PM 72 7/8 -5 3/16 -6.65% 2,324,300 71 78 15/16 125.0 80 $9,109.38 -$648.44 -6.65% -$890.62 -8.91% -$890.62
SWCM 3:58PM 99 7/8 -7 1/8 -6.66% 416,800 97 112 3/8 94.0 107 $9,388.25 -$669.75 -6.66% -$669.75 -6.66% -$669.75
TERN 4:01PM 167 1/2 -12 -6.69% 1,163,500 165 1/8 189 1/4 55.0 182 $9,212.50 -$660.00 -6.69% -$797.50 -7.97% -$797.50
AHAA 4:00PM 103 13/16 -7 5/8 -6.84% 208,500 102 115 5/16 91.0 109 $9,446.94 -$693.88 -6.84% -$472.06 -4.76% -$472.06
CLRN 3:59PM 83 3/8 -6 1/8 -6.84% 307,600 83 91 7/8 105.0 95 $8,754.38 -$643.12 -6.84% -$1,220.62 -12.24% -$1,220.62
INFA 3:59PM 68 13/16 -5 3/16 -7.01% 274,200 68 86 133.0 75 $9,152.06 -$689.94 -7.01% -$822.94 -8.25% -$822.94
ASML 4:00PM 120 11/16 -9 3/16 -7.07% 453,400 120 5/8 128 7/8 76.0 131 $9,172.25 -$698.25 -7.07% -$783.75 -7.87% -$783.75
WFII 3:59PM 87 -6 5/8 -7.08% 129,000 86 1/2 96 7/16 109.0 92 $9,483.00 -$722.12 -7.08% -$545.00 -5.43% -$545.00
SMTC 4:00PM 62 1/8 -4 55/64 -7.25% 663,100 62 69 1/16 160.0 62 $9,940.00 -$777.50 -7.25% $20.00 +0.20% $20.00
QCOM 4:01PM 141 3/16 -11 1/16 -7.27% 10,094,400 140 1/4 151 13/16 70.0 142 $9,883.12 -$774.38 -7.27% -$56.88 -0.57% -$56.88
SSTI 4:00PM 73 3/8 -5 13/16 -7.34% 685,300 73 1/4 81 1/8 138.0 72 $10,125.75 -$802.12 -7.34% $189.75 +1.91% $189.75
MERQ 4:01PM 80 1/8 -6 7/16 -7.44% 1,366,700 79 1/2 91 3/4 118.0 84 $9,454.75 -$759.62 -7.44% -$457.25 -4.61% -$457.25
STM 4:01PM 180 5/8 -14 7/8 -7.61% 444,500 179 192 7/8 53.0 189 $9,573.12 -$788.38 -7.61% -$443.88 -4.43% -$443.88
SFA 4:11PM 63 7/8 -5 5/16 -7.68% 1,291,300 63 5/16 69 7/8 140.0 71 $8,942.50 -$743.75 -7.68% -$997.50 -10.04% -$997.50
PHTN 3:58PM 67 1/2 -5 5/8 -7.69% 333,000 67 75 7/8 154.0 65 $10,395.00 -$866.25 -7.69% $385.00 +3.85% $385.00
ALGX 4:00PM 67 3/8 -5 5/8 -7.71% 204,500 67 76 1/16 137.0 73 $9,230.38 -$770.62 -7.71% -$770.62 -7.71% -$770.62
RFMD 4:01PM 112 9/16 -9 7/16 -7.74% 4,445,000 111 3/4 133 83.0 120 $9,342.69 -$783.31 -7.74% -$617.31 -6.20% -$617.31
CREE 4:00PM 116 1/2 -9 7/8 -7.81% 708,500 114 7/8 131 1/4 77.0 130 $8,970.50 -$760.38 -7.81% -$1,039.50 -10.38% -$1,039.50
CUBE 4:00PM 65 1/4 -5 9/16 -7.86% 531,000 65 71 15/16 141.0 71 $9,200.25 -$784.31 -7.86% -$810.75 -8.10% -$810.75
SUNW 4:01PM 91 -7 13/16 -7.91% 18,627,600 90 7/8 99 107.0 94 $9,737.00 -$835.94 -7.91% -$321.00 -3.19% -$321.00
LSI 6:27PM 69 -5 15/16 -7.92% 4,597,800 67 75 133.0 75 $9,177.00 -$789.69 -7.92% -$798.00 -8.00% -$798.00
XLNX 4:01PM 75 3/8 -6 9/16 -8.01% 4,716,100 75 3/16 82 5/8 122.0 82 $9,195.75 -$800.62 -8.01% -$808.25 -8.08% -$808.25
DITC 3:59PM 97 1/8 -8 5/8 -8.16% 338,700 97 1/8 107 1/2 100.0 100 $9,712.50 -$862.50 -8.16% -$287.50 -2.88% -$287.50
CHKP 4:00PM 180 7/16 -16 3/64 -8.17% 1,550,700 175 1/2 200 54.0 184 $9,743.62 -$866.53 -8.17% -$192.38 -1.94% -$192.38
PLUG 4:00PM 81 7/16 -7 5/16 -8.24% 295,700 80 92 1/2 108.0 93 $8,795.25 -$789.75 -8.24% -$1,248.75 -12.43% -$1,248.75
ITXC 3:59PM 60 1/2 -5 7/16 -8.25% 451,900 60 1/8 70 7/16 172.0 58 $10,406.00 -$935.25 -8.25% $430.00 +4.31% $430.00
LHSP 3:59PM 103 3/4 -9 3/8 -8.29% 413,800 102 15/16 115 84.0 119 $8,715.00 -$787.50 -8.29% -$1,281.00 -12.82% -$1,281.00
PMCS 4:01PM 178 1/4 -16 1/2 -8.47% 6,890,800 169 1/2 202 52.0 193 $9,269.00 -$858.00 -8.47% -$767.00 -7.64% -$767.00
SLAB 3:58PM 75 -7 -8.54% 231,200 74 1/4 83 129.0 77 $9,675.00 -$903.00 -8.54% -$258.00 -2.60% -$258.00
NVDA 4:00PM 93 1/2 -9 1/16 -8.84% 823,500 91 9/16 110 3/8 99.0 101 $9,256.50 -$897.19 -8.84% -$742.50 -7.43% -$742.50
ENGA 4:00PM 39 1/8 -3 7/8 -9.01% 1,662,200 39 48 244.0 41 $9,546.50 -$945.50 -9.01% -$457.50 -4.57% -$457.50
NSM 4:06PM 63 5/8 -6 3/8 -9.11% 2,994,900 63 70 1/2 153.0 65 $9,734.62 -$975.38 -9.11% -$210.38 -2.12% -$210.38
ATML 4:01PM 52 9/16 -5 5/16 -9.18% 4,211,700 51 7/8 58 3/4 174.0 57 $9,145.88 -$924.38 -9.18% -$772.12 -7.79% -$772.12
KLIC 4:00PM 60 5/16 -6 1/8 -9.22% 694,600 60 66 11/16 160.0 62 $9,650.00 -$980.00 -9.22% -$270.00 -2.72% -$270.00
IWOV 3:59PM 87 1/2 -9 -9.33% 494,100 86 1/4 98 1/16 115.0 87 $10,062.50 -$1,035.00 -9.33% $57.50 +0.57% $57.50
MRVC 4:01PM 86 1/64 -8 55/64 -9.34% 2,499,800 83 1/2 98 1/4 132.0 76 $11,354.06 -$1,169.44 -9.34% $1,322.06 +13.18% $1,322.06
VTSS 4:01PM 84 -8 11/16 -9.37% 2,698,800 82 1/2 94 110.0 91 $9,240.00 -$955.62 -9.37% -$770.00 -7.69% -$770.00
MXIM 4:01PM 63 7/8 -6 11/16 -9.48% 3,497,100 63 7/8 70 5/16 144.0 69 $9,198.00 -$963.00 -9.48% -$738.00 -7.43% -$738.00
CCBL 4:00PM 43 7/8 -4 5/8 -9.54% 864,400 42 5/8 49 7/8 213.0 47 $9,345.38 -$985.12 -9.54% -$665.62 -6.65% -$665.62
JDSU 4:01PM 110 1/8 -11 3/4 -9.64% 16,255,700 109 7/8 124 5/8 87.0 115 $9,580.88 -$1,022.25 -9.64% -$424.12 -4.24% -$424.12
LWIN 4:00PM 82 1/2 -8 7/8 -9.71% 218,600 80 5/8 94 1/2 115.0 87 $9,487.50 -$1,020.62 -9.71% -$517.50 -5.17% -$517.50
FDRY 4:00PM 108 7/16 -11 11/16 -9.73% 596,900 106 120 1/8 77.0 129 $8,349.69 -$899.94 -9.73% -$1,583.31 -15.94% -$1,583.31
QLGC 4:01PM 95 49/64 -10 23/64 -9.76% 2,136,000 95 1/4 115 5/16 92.0 109 $8,810.44 -$953.06 -9.76% -$1,217.56 -12.14% -$1,217.56
VRTS 4:01PM 113 11/16 -12 9/16 -9.95% 5,961,700 113 128 1/4 81.0 123 $9,208.69 -$1,017.56 -9.95% -$754.31 -7.57% -$754.31
AMAT 4:01PM 103 3/8 -11 1/2 -10.01% 15,979,800 103 1/4 114 5/8 93.0 108 $9,613.88 -$1,069.50 -10.01% -$430.12 -4.28% -$430.12
ANAD 3:59PM 65 55/64 -7 21/64 -10.01% 937,600 65 5/8 75 1/2 138.0 72 $9,088.59 -$1,011.28 -10.01% -$847.41 -8.53% -$847.41
ADI 4:02PM 71 -8 -10.13% 2,289,900 71 82 1/8 128.0 79 $9,088.00 -$1,024.00 -10.13% -$1,024.00 -10.13% -$1,024.00
ALTR 4:01PM 82 13/16 -9 1/2 -10.29% 3,316,800 82 5/8 93 117.0 85 $9,689.06 -$1,111.50 -10.29% -$255.94 -2.57% -$255.94
BRCD 4:01PM 129 9/16 -15 3/16 -10.49% 2,800,200 124 147 7/16 68.0 148 $8,810.25 -$1,032.75 -10.49% -$1,253.75 -12.46% -$1,253.75
NTRO 3:59PM 67 -8 -10.67% 1,044,200 67 77 1/8 158.0 63 $10,586.00 -$1,264.00 -10.67% $632.00 +6.35% $632.00
EXDS 4:01PM 126 7/16 -15 3/16 -10.72% 6,488,900 124 7/8 146 70.0 144 $8,850.62 -$1,063.12 -10.72% -$1,229.38 -12.20% -$1,229.38
PLCM 4:00PM 83 15/16 -10 1/8 -10.76% 472,200 82 97 1/2 98.0 102 $8,225.88 -$992.25 -10.76% -$1,770.12 -17.71% -$1,770.12
SIFY 4:00PM 53 1/4 -6 1/2 -10.88% 952,500 52 1/2 64 169.0 59 $8,999.25 -$1,098.50 -10.88% -$971.75 -9.75% -$971.75
SNDK 4:00PM 103 5/16 -12 11/16 -10.94% 1,342,300 101 120 88.0 113 $9,091.50 -$1,116.50 -10.94% -$852.50 -8.57% -$852.50
DMIC 4:01PM 33 7/8 -4 3/16 -11.00% 1,044,400 33 7/8 38 1/4 304.0 33 $10,298.00 -$1,273.00 -11.00% $266.00 +2.65% $266.00
ISIL 4:00PM 52 -6 1/2 -11.11% 735,000 50 1/16 59 3/4 199.0 50 $10,348.00 -$1,293.50 -11.11% $398.00 +4.00% $398.00
DIGX 4:01PM 98 1/2 -12 1/2 -11.26% 1,414,500 98 112 1/2 100.0 100 $9,850.00 -$1,250.00 -11.26% -$150.00 -1.50% -$150.00
KANA 3:59PM 54 15/16 -7 1/16 -11.39% 1,915,700 54 15/16 67 176.0 57 $9,669.00 -$1,243.00 -11.39% -$363.00 -3.62% -$363.00
ISSX 4:00PM 89 3/4 -11 9/16 -11.41% 574,700 88 1/8 101 1/8 98.0 102 $8,795.50 -$1,133.12 -11.41% -$1,200.50 -12.01% -$1,200.50
ELNT 3:58PM 68 1/2 -8 7/8 -11.47% 126,200 67 1/2 77 1/2 131.0 76 $8,973.50 -$1,162.62 -11.47% -$982.50 -9.87% -$982.50
NSOL 4:01PM 163 1/2 -21 1/4 -11.50% 1,638,600 162 187 7/8 60.0 165 $9,810.00 -$1,275.00 -11.50% -$90.00 -0.91% -$90.00
AMCC 4:01PM 128 3/16 -16 3/4 -11.56% 3,862,300 124 1/2 146 1/2 69.0 144 $8,844.94 -$1,155.75 -11.56% -$1,091.06 -10.98% -$1,091.06
EXAR 3:59PM 66 3/4 -8 13/16 -11.66% 258,700 60 7/8 75 168.0 60 $11,214.00 -$1,480.50 -11.66% $1,134.00 +11.25% $1,134.00
CMTN 4:01PM 79 3/4 -10 5/8 -11.76% 1,427,100 78 13/16 91 3/4 117.0 85 $9,330.75 -$1,243.12 -11.76% -$614.25 -6.18% -$614.25
TLGD 4:00PM 59 -8 -11.94% 355,500 58 71 1/2 166.0 60 $9,794.00 -$1,328.00 -11.94% -$166.00 -1.67% -$166.00
ENTU 4:00PM 66 -9 1/8 -12.15% 1,244,900 65 80 1/4 135.0 74 $8,910.00 -$1,231.88 -12.15% -$1,080.00 -10.81% -$1,080.00
A 5:44PM 107 1/8 -14 7/8 -12.19% 2,114,500 105 3/8 122 93.0 107 $9,962.62 -$1,383.38 -12.19% $11.62 +0.12% $11.62
TQNT 4:00PM 77 -10 3/4 -12.25% 1,539,800 77 92 119.0 84 $9,163.00 -$1,279.25 -12.25% -$833.00 -8.33% -$833.00
AFCI 4:00PM 57 -8 -12.31% 1,569,600 56 5/8 65 1/2 151.0 66 $8,607.00 -$1,208.00 -12.31% -$1,359.00 -13.64% -$1,359.00
ARBA 4:01PM 90 3/4 -12 3/4 -12.32% 7,157,900 90 104 15/16 90.0 112 $8,167.50 -$1,147.50 -12.32% -$1,912.50 -18.97% -$1,912.50
HLIT 3:59PM 77 1/8 -10 7/8 -12.36% 1,706,600 76 1/4 89 1/2 109.0 92 $8,406.62 -$1,185.38 -12.36% -$1,621.38 -16.17% -$1,621.38
VRTA 3:59PM 113 5/16 -16 1/16 -12.42% 204,500 111 133 5/8 70.0 143 $7,931.88 -$1,124.38 -12.42% -$2,078.12 -20.76% -$2,078.12
BEAS 4:01PM 85 1/4 -12 1/8 -12.45% 3,341,500 85 99 3/4 107.0 93 $9,121.75 -$1,297.38 -12.45% -$829.25 -8.33% -$829.25
VSEA 3:59PM 56 7/8 -8 7/16 -12.92% 340,100 56 7/8 65 3/4 160.0 63 $9,100.00 -$1,350.00 -12.92% -$980.00 -9.72% -$980.00
SEBL 4:01PM 110 3/8 -16 7/16 -12.96% 4,594,900 110 127 83.0 120 $9,161.12 -$1,364.31 -12.96% -$798.88 -8.02% -$798.88
KOPN 3:59PM 63 5/16 -9 11/16 -13.27% 361,800 60 1/4 74 3/4 141.0 71 $8,927.06 -$1,365.94 -13.27% -$1,083.94 -10.83% -$1,083.94
TXCC 4:00PM 80 15/16 -12 1/2 -13.38% 795,800 78 1/8 94 3/8 106.0 94 $8,579.38 -$1,325.00 -13.38% -$1,384.62 -13.90% -$1,384.62
INAP 4:00PM 41 9/16 -6 7/16 -13.41% 1,690,700 41 50 1/8 230.0 43 $9,559.38 -$1,480.62 -13.41% -$330.62 -3.34% -$330.62
SCMR 4:01PM 99 63/64 -15 33/64 -13.43% 2,035,500 96 117 11/16 85.0 118 $8,498.67 -$1,318.83 -13.43% -$1,531.33 -15.27% -$1,531.33
VRSN 4:01PM 152 11/16 -23 13/16 -13.49% 6,570,500 151 1/16 179 1/2 63.0 160 $9,619.31 -$1,500.19 -13.49% -$460.69 -4.57% -$460.69
SILK 3:59PM 88 13/16 -13 7/8 -13.51% 286,000 88 11/16 110 107.0 94 $9,502.94 -$1,484.62 -13.51% -$555.06 -5.52% -$555.06
CLTK 4:00PM 52 1/4 -8 1/4 -13.64% 183,700 52 61 175.0 57 $9,143.75 -$1,443.75 -13.64% -$831.25 -8.33% -$831.25
VSAT 3:59PM 59 1/2 -9 1/2 -13.77% 95,000 57 70 3/4 140.0 71 $8,330.00 -$1,330.00 -13.77% -$1,610.00 -16.20% -$1,610.00
PROX 4:00PM 103 15/16 -16 13/16 -13.92% 320,200 102 125 81.0 123 $8,418.94 -$1,361.81 -13.92% -$1,544.06 -15.50% -$1,544.06
SDLI 4:01PM 157 7/16 -25 9/16 -13.97% 1,968,200 156 184 58.0 173 $9,131.38 -$1,482.62 -13.97% -$902.62 -9.00% -$902.62
KLAC 4:01PM 83 13/16 -13 5/8 -13.98% 5,175,100 83 1/2 97 5/8 111.0 90 $9,303.19 -$1,512.38 -13.98% -$686.81 -6.88% -$686.81
PWAV 4:01PM 125 -20 7/8 -14.31% 643,000 123 150 5/8 67.0 149 $8,375.00 -$1,398.62 -14.31% -$1,608.00 -16.11% -$1,608.00
TIBX 4:01PM 66 3/8 -11 1/8 -14.35% 1,869,200 66 1/8 78 7/8 119.0 84 $7,898.62 -$1,323.88 -14.35% -$2,097.38 -20.98% -$2,097.38
RBAK 4:00PM 132 3/4 -22 1/4 -14.35% 1,611,500 130 3/4 155 3/8 67.0 150 $8,894.25 -$1,490.75 -14.35% -$1,155.75 -11.50% -$1,155.75
DIGL 4:01PM 60 3/4 -10 1/4 -14.44% 857,900 59 1/2 75 148.0 67 $8,991.00 -$1,517.00 -14.44% -$925.00 -9.33% -$925.00
CMRC 4:01PM 119 1/2 -20 1/2 -14.64% 4,101,100 116 21/32 142 1/16 74.0 135 $8,843.00 -$1,517.00 -14.64% -$1,147.00 -11.48% -$1,147.00
VIGN 4:01PM 171 1/2 -29 7/16 -14.65% 4,304,700 169 11/16 209 51.0 196 $8,746.50 -$1,501.31 -14.65% -$1,249.50 -12.50% -$1,249.50
CIEN 4:01PM 113 -19 1/2 -14.72% 6,544,600 111 7/16 132 3/4 81.0 123 $9,153.00 -$1,579.50 -14.72% -$810.00 -8.13% -$810.00
EMLX 4:00PM 95 13/16 -16 3/4 -14.88% 3,761,900 91 1/8 116 85.0 118 $8,144.06 -$1,423.75 -14.88% -$1,885.94 -18.80% -$1,885.94
TKLC 3:59PM 38 7/8 -6 7/8 -15.03% 654,500 38 7/8 46 3/8 223.0 45 $8,669.12 -$1,533.12 -15.03% -$1,365.88 -13.61% -$1,365.88
MCRL 4:00PM 84 5/16 -15 -15.10% 353,300 80 98 1/2 104.0 96 $8,768.50 -$1,560.00 -15.10% -$1,215.50 -12.17% -$1,215.50
INSP 4:01PM 63 1/4 -11 21/64 -15.19% 7,148,200 62 1/2 78 1/4 147.0 68 $9,297.75 -$1,665.23 -15.19% -$698.25 -6.99% -$698.25
VITR 4:00PM 35 9/16 -6 7/16 -15.33% 881,400 35 1/2 43 11/16 232.0 43 $8,250.50 -$1,493.50 -15.33% -$1,725.50 -17.30% -$1,725.50
NTAP 4:01PM 67 5/8 -12 5/16 -15.40% 7,628,500 65 81 15/16 130.0 77 $8,791.25 -$1,600.62 -15.40% -$1,218.75 -12.18% -$1,218.75
BOBJ 3:59PM 85 1/2 -15 39/64 -15.44% 573,200 83 102 5/16 99.0 101 $8,464.50 -$1,545.33 -15.44% -$1,534.50 -15.35% -$1,534.50
PUMA 3:59PM 39 -7 1/4 -15.68% 939,800 39 47 208.0 48 $8,112.00 -$1,508.00 -15.68% -$1,872.00 -18.75% -$1,872.00
NAVI 4:00PM 67 9/16 -12 5/8 -15.74% 1,606,100 67 87 7/8 141.0 71 $9,526.31 -$1,780.12 -15.74% -$484.69 -4.84% -$484.69
ITRU 4:01PM 41 1/2 -8 3/8 -16.79% 915,000 40 1/2 53 260.0 39 $10,790.00 -$2,177.50 -16.79% $650.00 +6.41% $650.00
TMWD 3:58PM 78 3/16 -16 5/16 -17.26% 141,800 78 3/16 97 7/16 107.0 93 $8,366.06 -$1,745.44 -17.26% -$1,584.94 -15.93% -$1,584.94
SVNX 3:59PM 99 13/16 -21 3/16 -17.51% 430,500 95 125 3/8 96.0 104 $9,582.00 -$2,034.00 -17.51% -$402.00 -4.03% -$402.00
XLA 5:50PM 130 -28 -17.72% 1,214,800 125 157 68.0 148 $8,840.00 -$1,904.00 -17.72% -$1,224.00 -12.16% -$1,224.00
AVNX 3:59PM 98 3/16 -21 5/16 -17.83% 418,300 93 123 3/4 81.0 123 $7,953.19 -$1,726.31 -17.83% -$2,009.81 -20.17% -$2,009.81
AGIL 4:00PM 56 7/8 -12 7/16 -17.94% 409,100 51 70 1/8 150.0 66 $8,531.25 -$1,865.62 -17.94% -$1,368.75 -13.83% -$1,368.75
ASDV 4:00PM 58 1/8 -13 5/16 -18.64% 1,171,600 57 72 147.0 68 $8,544.38 -$1,956.94 -18.64% -$1,451.62 -14.52% -$1,451.62
BVSN 4:01PM 44 7/8 -11 3/16 -19.96% 12,691,100 44 3/4 55 3/4 169.0 59 $7,583.88 -$1,890.69 -19.96% -$2,387.12 -23.94% -$2,387.12
ARPT 3:59PM 107 7/8 -27 1/4 -20.17% 171,300 105 3/8 137 1/2 68.0 148 $7,335.50 -$1,853.00 -20.17% -$2,728.50 -27.11% -$2,728.50
ITWO 4:01PM 108 1/16 -28 7/8 -21.09% 4,216,500 107 3/16 137 13/16 77.0 129 $8,320.81 -$2,223.38 -21.09% -$1,612.19 -16.23% -$1,612.19
PRSF 4:01PM 42 5/8 -11 5/8 -21.43% 3,867,000 41 23/32 60 205.0 49 $8,738.12 -$2,383.12 -21.43% -$1,306.88 -13.01% -$1,306.88
TLXS 4:00PM 57 -15 7/8 -21.78% 353,900 55 75 7/16 148.0 67 $8,436.00 -$2,349.50 -21.78% -$1,480.00 -14.93% -$1,480.00
MUSE 4:01PM 103 7/16 -28 13/16 -21.79% 644,000 100 1/8 134 1/2 73.0 137 $7,550.94 -$2,103.31 -21.79% -$2,450.06 -24.50% -$2,450.06
^SOXX 4:45PM 1167.76 -55.51 -4.54% N/A 1167.76 1240.92 - - - - -4.54% - - -
$1,447,812.50 -$155,671.09 -9.71% -$100,854.49 -6.51% -$100,854.49
|
