Break out day on COMPX and DOW
Symbol Price Change Volume Bid/Ask Day Range
ADCT H 78.31 2.06 (+2.70%) 5,833,600 78.00 - 78.31 76.88 - 79.50
ADTN 69.81 4.38 (+6.69%) 460,800 68.50 - 69.38 65.25 - 69.88
AFCI 52.00 5.00 (+10.64%) 5,484,100 51.00 - 51.62 49.75 - 52.69
ALA H 73.88 1.00 (+1.37%) 1,578,900 71.81 - 74.38
AMAT 89.00 2.00 (+2.30%) 10,530,300 89.00 - 89.50 87.75 - 91.00
AMCC 125.44 11.69 (+10.27%) 7,046,600 129.50 - 129.62 116.75 - 126.00
AMTD L 12.44 0.88 (+7.57%) 1,473,700 12.38 - 12.44 11.69 - 12.50
ANAD 35.81 2.12 (+6.31%) 895,900 35.44 - 36.38 34.00 - 36.75
ANDW H 31.00 1.56 (+5.31%) 1,742,200 31.00 - 31.25 30.19 - 32.06
ANN 38.25 0.56 (+1.49%) 682,700 37.94 - 38.31
AOL 57.00 1.00 (+1.79%) 20,583,500 55.75 - 58.25
APAT 21.00 2.94 (+16.26%) 1,132,100 19.75 - 21.06 17.88 - 23.00
AXP L 55.00 0.94 (+1.73%) 3,498,500 53.69 - 55.56
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BRCM 236.69 9.81 (+4.33%) 3,166,200 237.56 - 238.50 227.38 - 237.75
CIEN 161.38 -6.00 (-3.58%) 11,452,600 161.25 - 162.00 156.12 - 173.50
CMGI 43.44 6.94 (+19.01%) 9,811,000 44.62 - 44.75 39.06 - 43.62
CMTN 93.56 3.06 (+3.38%) 867,500 93.62 - 93.88 91.69 - 94.50
CNXT 52.69 4.12 (+8.49%) 3,826,600 52.44 - 53.19 49.06 - 52.75
COVD L 19.50 0.75 (+4.00%) 3,535,000 19.44 - 19.56 18.97 - 19.94
CPWR L 8.97 0.38 (+4.36%) 4,710,800 8.94 - 9.06 8.81 - 9.06
CS 26.12 1.06 (+4.24%) 1,543,300 25.12 - 26.44
CSCO 63.88 1.75 (+2.82%) 32,863,700 63.88 - 63.94 62.09 - 64.62
CYMI 47.75 1.69 (+3.66%) 169,500 47.56 - 48.75 46.12 - 47.88
CYMI 47.75 1.69 (+3.66%) 169,500 47.56 - 48.75 46.12 - 47.88
CYMI 47.75 1.69 (+3.66%) 169,500 47.56 - 48.75 46.12 - 47.88
DCLK 31.50 3.00 (+10.53%) 9,746,400 31.50 - 31.69 30.00 - 32.19
DIS 36.06 0.06 (+0.17%) 4,097,200 36.06 - 38.12
DITC 77.19 -0.12 (-0.16%) 633,200 76.00 - 77.00 75.50 - 78.31
DK 6.56 0.19 (+2.94%) 17,000 6.38 - 6.69
DRIV L 8.06 0.25 (+3.20%) 306,000 8.06 - 8.50 7.69 - 8.25
EFII L 24.06 -0.50 (-2.04%) 2,162,900 24.50 - 24.88 23.00 - 24.56
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 41.94 4.94 (+13.34%) 21,403,700 42.38 - 42.50 38.62 - 43.50
FDX 41.00 1.00 (+2.50%) 1,188,500 39.44 - 41.06
FFIV 45.69 0.19 (+0.41%) 1,152,300 46.00 - 46.75 45.25 - 48.06
GALT 23.88 0.94 (+4.09%) 1,202,400 20.50 - 24.06 23.12 - 24.25
GBLX 32.06 2.94 (+10.09%) 24,477,600 32.56 - 32.75 30.19 - 32.94
GE 53.75 1.50 (+2.87%) 10,783,100 52.25 - 53.88
GLW 254.00 3.50 (+1.40%) 2,028,500 250.00 - 256.88
GPS 37.88 -0.75 (-1.94%) 6,048,500 37.75 - 39.00
HIFN 45.75 1.53 (+3.46%) 90,200 41.56 - 50.00 42.94 - 46.00
HIV 5.50 0.00 (+0.00%)
IBI 22.31 0.12 (+0.56%) 132,600 21.94 - 22.44
INKT 127.56 10.94 (+9.38%) 3,285,400 126.50 - 127.38 119.00 - 128.31
INTC 141.19 2.38 (+1.71%) 14,912,100 140.25 - 140.88 138.75 - 142.25
IOM 3.94 0.00 (+0.00%) 779,600 3.88 - 4.00
ITWO 123.19 7.94 (+6.89%) 3,018,700 127.00 - 129.00 115.00 - 123.69
JBL H 58.69 0.62 (+1.08%) 1,441,600 57.38 - 59.69
JDSU 100.12 4.44 (+4.64%) 27,142,100 100.69 - 100.75 96.53 - 100.25
JNJ 98.06 -2.12 (-2.12%) 2,835,900 98.00 - 99.56
JNPR 151.94 3.19 (+2.14%) 6,419,400 153.06 - 153.75 148.50 - 154.88
KEA 24.38 1.38 (+5.98%) 246,300 22.88 - 24.50
LU 57.25 1.81 (+3.27%) 10,507,100 54.88 - 57.38
MER H 131.56 2.56 (+1.99%) 3,772,700 129.25 - 132.62
MERQ 109.88 -3.62 (-3.19%) 1,937,400 110.00 - 113.00 109.50 - 118.38
MOT 36.25 2.69 (+8.01%) 24,160,300 32.00 - 36.62
MRVC 66.88 1.69 (+2.59%) 1,509,800 66.56 - 66.88 65.38 - 67.88
MSFT 80.31 1.19 (+1.50%) 29,185,100 79.62 - 80.00 77.19 - 81.00
MTZ 41.25 1.19 (+2.96%) 192,500 40.25 - 41.62
MWD 95.50 0.62 (+0.66%) 3,528,300 94.56 - 96.25
NEWP 101.19 9.00 (+9.76%) 1,438,300 99.50 - 102.00 95.00 - 103.06
NN 35.50 0.00 (+0.00%)
NT H 75.00 3.25 (+4.53%) 10,335,100 71.50 - 76.00
NTBK 12.00 0.00 (+0.00%) 242,300 11.94 - 12.00 11.62 - 12.12
NTBK 12.00 0.00 (+0.00%) 242,300 11.94 - 12.00 11.62 - 12.12
NVLS 61.12 3.81 (+6.65%) 3,809,900 60.81 - 61.75 59.12 - 61.94
NVLS 61.12 3.81 (+6.65%) 3,809,900 60.81 - 61.75 59.12 - 61.94
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 76.56 10.44 (+15.78%) 3,473,200 75.50 - 76.75 67.62 - 77.50
PHTN 83.50 3.44 (+4.29%) 215,500 81.00 - 83.50 77.44 - 84.00
PMCS 208.06 11.62 (+5.92%) 7,109,500 209.88 - 209.94 191.81 - 210.25
PSFT 20.81 -0.91 (-4.17%) 10,024,600 20.75 - 20.81 19.62 - 21.97
PUMA 25.94 1.56 (+6.41%) 1,009,200 25.88 - 26.00 25.00 - 26.00
QCOM 61.00 8.00 (+15.09%) 24,178,500 60.81 - 60.94 53.94 - 61.50
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 156.50 -7.69 (-4.68%) 4,667,300 160.00 - 160.75 155.00 - 177.38
RFMD 86.88 4.75 (+5.78%) 2,517,800 88.44 - 88.81 82.69 - 87.50
RHAT 23.06 0.88 (+3.94%) 2,063,300 23.25 - 23.44 22.62 - 23.69
RMBS 91.50 4.25 (+4.87%) 6,612,100 92.00 - 92.12 88.94 - 94.94
RNWK 46.75 7.81 (+20.06%) 5,018,700 46.38 - 47.88 42.25 - 47.69
SCH 36.25 1.50 (+4.32%) 6,067,200 35.88 - 36.75
SCMR 123.12 -4.25 (-3.34%) 4,520,500 124.56 - 125.69 121.12 - 130.94
SDLI H 328.00 10.00 (+3.14%) 3,708,700 329.00 - 329.50 318.88 - 329.00
SFTBF 118.00 0.00 (+0.00%) 22,900 105.37 - 121.00
SHOO 7.59 0.34 (+4.74%) 357,700 7.50 - 7.66 7.38 - 7.75
SPLI H 95.12 0.88 (+0.93%) 264,000 90.00 - 95.94 90.62 - 104.38
SUNW 93.38 3.19 (+3.53%) 11,621,400 93.00 - 93.38 90.62 - 94.44
SVGI 30.75 2.62 (+9.33%) 1,558,000 30.12 - 32.00 28.19 - 30.88
TER 73.00 -2.94 (-3.87%) 4,130,200 72.31 - 78.00
TLAB 73.31 3.25 (+4.64%) 3,120,500 72.00 - 73.31 70.44 - 74.25
UNFY 6.06 -0.56 (-8.49%) 1,501,400 6.00 - 6.25 6.00 - 6.81
UTEK 18.38 1.88 (+11.36%) 676,700 17.81 - 19.75 16.38 - 18.38
VARL 12.00 0.38 (+3.23%) 200 12.00 - 10.00 11.38 - 12.25
VERT 46.75 6.44 (+15.97%) 5,349,300 49.00 - 49.44 42.50 - 49.00
VTSS 79.94 4.56 (+6.05%) 3,871,100 81.00 - 82.00 75.50 - 80.62
WCAP 12.88 1.56 (+13.81%) 110,100 13.00 - 13.12 11.31 - 13.25
WIND 35.88 -0.25 (-0.69%) 691,500 35.94 - 36.00 35.62 - 36.25
YHOO 124.94 19.44 (+18.42%) 37,061,100 124.50 - 124.50 116.88 - 127.38 |
