Symbol Price Change Volume Bid/Ask Day Range
ADCT H 45.38 -0.25 (-0.55%) 4,834,800 45.38 - 45.44 43.62 - 45.69
ADTN 64.81 -1.25 (-1.89%) 89,600 64.62 - 64.81 64.31 - 66.00
AFCI 44.88 -2.44 (-5.15%) 884,200 44.81 - 44.88 44.25 - 47.62
ALA 73.38 -1.62 (-2.17%) 846,100 72.25 - 74.44
AMAT 80.06 -4.44 (-5.25%) 9,851,900 80.06 - 80.19 80.00 - 83.38
AMCC H 161.12 -10.69 (-6.22%) 3,098,900 161.12 - 161.44 157.38 - 169.94
AMTD 12.75 -0.44 (-3.32%) 680,200 12.75 - 12.81 12.62 - 13.00
ANAD 26.81 -1.59 (-5.61%) 683,000 26.75 - 26.81 25.50 - 28.31
ANDW 32.69 -0.81 (-2.43%) 375,900 32.69 - 32.75 32.62 - 34.19
ANN 32.25 -0.19 (-0.58%) 397,100 31.81 - 32.69
AOL 53.94 -1.56 (-2.82%) 6,540,000 53.62 - 55.50
APAT 17.75 -1.38 (-7.19%) 155,200 17.62 - 17.75 17.25 - 19.31
AXP 55.94 0.06 (+0.11%) 1,843,200 55.12 - 56.44
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 75.25 1.50 (+2.03%) 360,000 75.25 - 75.50 72.38 - 76.50
BRCM 229.81 -7.19 (-3.03%) 2,504,000 229.69 - 229.88 225.00 - 239.62
CIEN 157.00 -5.06 (-3.12%) 1,658,600 157.00 - 157.06 155.00 - 164.00
CMGI 38.62 -0.81 (-2.06%) 3,199,500 38.56 - 38.62 38.00 - 40.44
CMTN 79.25 -6.25 (-7.31%) 1,357,600 79.25 - 79.38 78.50 - 85.25
CNXT 35.75 -1.19 (-3.21%) 2,136,100 35.75 - 35.88 35.38 - 36.75
COVD 17.75 -0.50 (-2.74%) 1,559,100 17.75 - 17.81 17.50 - 18.47
CPWR 8.00 0.00 (+0.00%) 1,811,100 7.97 - 8.00 7.97 - 8.06
CS 26.62 -0.88 (-3.18%) 743,000 26.44 - 27.75
CSCO 67.81 -0.31 (-0.46%) 17,047,900 67.75 - 67.81 66.38 - 68.00
CYMI 48.94 4.44 (+9.97%) 1,571,800 48.88 - 48.94 47.06 - 52.00
CYMI 48.94 4.44 (+9.97%) 1,571,800 48.88 - 48.94 47.06 - 52.00
DCLK 35.56 -1.06 (-2.90%) 2,032,300 35.50 - 35.56 35.12 - 36.75
DIS 37.88 0.38 (+1.00%) 1,651,300 37.06 - 38.25
DITC 72.94 -4.19 (-5.43%) 208,500 72.88 - 73.38 72.50 - 79.62
DK 6.12 0.00 (+0.00%) 2,400 6.00 - 6.12
DRIV 7.25 -0.47 (-6.07%) 87,800 7.25 - 7.38 7.12 - 7.72
EFII 23.06 -1.41 (-5.75%) 712,600 23.00 - 23.12 22.50 - 24.56
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 53.31 -1.00 (-1.84%) 2,742,100 53.25 - 53.31 52.25 - 54.00
FDX 38.88 -0.69 (-1.74%) 361,300 38.69 - 39.25
FFIV 44.62 1.81 (+4.23%) 1,529,300 44.62 - 44.75 38.25 - 45.25
GALT 20.44 -0.88 (-4.11%) 267,600 20.31 - 20.44 20.06 - 21.62
GBLX 28.12 -1.12 (-3.85%) 4,463,900 28.06 - 28.12 27.25 - 29.25
GE 53.00 -0.56 (-1.05%) 6,125,700 52.81 - 53.94
GLW 261.00 2.00 (+0.77%) 1,707,400 256.00 - 269.38
GPS 37.19 1.19 (+3.30%) 1,428,600 35.62 - 37.62
HIFN 49.00 -2.12 (-4.16%) 64,400 48.62 - 49.00 48.00 - 49.69
HIV 5.50 0.00 (+0.00%)
IBI 19.31 0.12 (+0.65%) 364,000 19.19 - 19.44
INKT 112.12 -2.81 (-2.45%) 991,900 112.12 - 112.19 110.00 - 115.06
INTC 137.38 -3.50 (-2.48%) 12,085,700 137.38 - 137.44 136.56 - 139.62
IOM 3.75 -0.12 (-3.23%) 365,800 3.75 - 3.88
ITWO 127.72 -8.78 (-6.43%) 1,967,800 127.31 - 127.62 124.75 - 133.81
JBL 51.44 -2.69 (-4.97%) 828,200 51.31 - 55.44
JDSU 132.56 2.38 (+1.82%) 36,044,900 132.50 - 132.56 129.00 - 134.50
JNJ 91.88 -1.62 (-1.74%) 1,474,000 91.69 - 93.50
JNPR 154.50 -8.25 (-5.07%) 2,495,400 154.12 - 154.50 152.00 - 161.38
KEA 21.50 1.94 (+9.90%) 460,900 19.56 - 22.38
LU L 48.62 -1.12 (-2.26%) 8,331,200 45.25 - 49.44
MER 129.00 -2.81 (-2.13%) 962,000 128.31 - 130.25
MERQ 96.38 1.69 (+1.78%) 740,000 96.06 - 96.38 93.31 - 97.25
MOT 36.81 -0.44 (-1.17%) 4,651,500 36.50 - 37.38
MRVC 69.88 -1.31 (-1.84%) 3,586,600 69.75 - 69.94 62.00 - 72.50
MSFT 67.50 -1.50 (-2.17%) 21,430,100 67.44 - 67.56 67.44 - 69.50
MTZ 36.81 0.31 (+0.86%) 76,400 36.06 - 37.12
MWD 94.12 -0.34 (-0.36%) 1,094,800 92.69 - 94.19
NEWP 117.00 -5.62 (-4.59%) 522,700 116.69 - 116.88 115.00 - 121.69
NN 35.50 0.00 (+0.00%)
NT H 84.00 -3.00 (-3.45%) 11,974,700 83.38 - 86.00
NTBK 10.44 -0.19 (-1.76%) 86,100 10.44 - 10.50 10.38 - 10.69
NTBK 10.44 -0.19 (-1.76%) 86,100 10.44 - 10.50 10.38 - 10.69
NUFO 125.25 -28.81 (-18.70%) 954,100 124.75 - 125.25 121.00 - 140.00
NVLS 53.25 -4.94 (-8.49%) 2,547,600 53.19 - 53.25 52.38 - 58.00
NVLS 53.25 -4.94 (-8.49%) 2,547,600 53.19 - 53.25 52.38 - 58.00
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 93.00 1.50 (+1.64%) 1,170,400 92.88 - 93.00 88.44 - 94.38
PHTN 62.88 -0.19 (-0.30%) 50,800 62.62 - 62.88 61.25 - 63.12
PMCS 192.94 -9.00 (-4.46%) 2,515,600 192.81 - 193.00 190.75 - 202.50
PSFT 21.75 -0.12 (-0.57%) 2,292,500 21.75 - 21.81 21.38 - 21.94
PUMA 21.19 -1.50 (-6.61%) 345,600 21.25 - 21.31 21.12 - 22.75
QCOM 67.75 -0.62 (-0.91%) 10,782,500 67.75 - 67.81 66.06 - 70.50
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 134.75 -6.31 (-4.47%) 1,064,800 134.69 - 134.81 131.50 - 145.00
RFMD 79.75 -5.00 (-5.90%) 2,677,200 79.69 - 79.75 78.12 - 85.38
RHAT 20.12 -0.75 (-3.59%) 1,893,000 20.12 - 20.19 19.88 - 21.69
RMBS 73.75 -11.25 (-13.24%) 8,478,000 73.69 - 73.75 72.12 - 76.75
RNWK 43.75 -2.50 (-5.41%) 1,054,900 43.69 - 43.75 42.50 - 45.94
SCH 36.50 -0.81 (-2.18%) 1,111,300 36.12 - 36.94
SCMR 129.59 -4.28 (-3.20%) 1,607,400 129.06 - 129.62 128.00 - 135.25
SDLI 389.81 -9.56 (-2.39%) 7,201,700 389.75 - 390.00 380.12 - 397.00
SFTBF 105.00 0.00 (+0.00%)
SHOO 6.84 -0.34 (-4.78%) 58,700 6.84 - 7.00 6.81 - 7.38
SPLI 86.62 1.88 (+2.21%) 19,700 84.56 - 85.88 78.50 - 88.00
SUNW H 108.25 -0.75 (-0.69%) 15,689,900 108.19 - 108.25 104.44 - 108.44
SVGI 27.69 -0.25 (-0.89%) 176,800 27.62 - 27.69 27.38 - 28.19
TER 60.75 -3.56 (-5.54%) 1,560,600 60.06 - 63.38
TLAB 64.12 -3.06 (-4.56%) 1,837,700 64.06 - 64.12 63.19 - 68.12
UNFY L 4.81 -0.19 (-3.75%) 242,700 4.75 - 4.81 4.69 - 5.16
UTEK 17.50 -0.50 (-2.78%) 70,400 17.50 - 17.69 17.44 - 18.00
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 56.69 -0.69 (-1.20%) 1,765,200 56.69 - 56.88 55.25 - 58.75
VTSS 61.62 -4.69 (-7.07%) 1,723,600 61.56 - 61.62 61.38 - 65.19
WCAP 12.69 -0.56 (-4.25%) 20,100 12.69 - 12.81 12.56 - 13.12
WIND 30.12 -1.06 (-3.41%) 246,700 30.06 - 30.19 30.00 - 31.12
YHOO 135.50 -2.50 (-1.81%) 2,782,000 135.44 - 135.56 133.69 - 138.25 |
