8/15, Semis.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^IXIC 5:16PM 3851.66 +1.97 +0.05% N/A N/A 3846.83 3831.96 3888.92 2612.28 5132.52 N/A
^SOXX 4:46PM 1060.52 +33.33 +3.24% N/A N/A 1027.19 1027.19 1073.94 475.97 1362.10 N/A
BRCM 4:01PM 245 7/8 +5 1/8 +2.13% 3,170,200 5,397,318 240 5/8 240 3/8 248 3/4 51 9/16 261 9/16 359.33
PMCS 4:00PM 217 3/4 +4 9/16 +2.14% 3,566,100 5,133,272 214 3/8 213 7/8 220 7/16 38 3/8 255 1/2 250.81
AMCC 4:00PM 161 1/8 +1 +0.62% 4,317,100 5,635,954 158 15/16 157 5/8 163 5/16 21 3/16 174 285.94
HIT 4:00PM 112 3/16 +3/8 +0.34% 14,800 28,318 111 13/16 111 1/4 112 1/2 95 164 1/2 N/A
CREE 4:01PM 104 9/16 +3 1/16 +3.02% 1,205,700 965,363 101 1/16 100 108 5/8 29 1/2 202 116.67
ALTR 4:01PM 57 15/16 +1 3/8 +2.43% 5,121,200 4,503,590 57 56 3/8 58 13/16 19 1/8 62 9/16 79.11
EXAR 3:59PM 97 1/2 +1 3/4 +1.83% 84,800 250,681 96 3/4 95 3/16 99 3/4 20 1/2 117 1/16 124.35
SMTC 3:59PM 89 1/8 +4 5/8 +5.47% 699,500 585,818 85 7/32 84 3/16 91 1/2 29 3/4 99 11/16 83.66
TXCC 4:00PM 45 1/2 +1 3/8 +3.12% 1,673,700 805,727 44 11/16 44 1/2 46 12 3/8 67 1/4 127.90
QLGC 4:00PM 80 1/16 +1 3/16 +1.51% 1,280,900 2,693,227 78 3/8 78 1/4 82 7/16 32 1/2 203 1/4 96.19
MU 6:18PM 86 1/2 +6 +7.45% 8,714,800 6,481,954 81 15/16 81 1/16 86 5/8 27 1/2 97 1/2 60.07
XLNX 4:01PM 84 1/2 +1 7/8 +2.27% 4,596,600 5,977,545 83 1/2 82 11/16 85 7/8 30 1/2 98 5/16 40.90
QEDI 3:59PM 83 13/16 +2 3/16 +2.68% 448,200 131,545 82 1/16 82 84 5/8 32 119 9/16 N/A
RFMD 4:00PM 71 3/16 +2 5/16 +3.36% 3,614,200 4,151,681 69 3/8 69 3/16 73 1/16 38 1/8 184 1/2 105.96
RMBS 4:00PM 80 3/4 +3 13/16 +4.96% 9,185,400 8,156,454 78 3/8 77 1/2 83 3/4 14 5/8 127 N/A
BBRC 3:59PM 85 1/4 +2 3/4 +3.33% 679,600 1,304,181 82 82 87 1/4 22 104 7/8 71.74
VRTA 4:00PM 77 1/2 +8 1/2 +12.32% 1,743,300 1,333,000 69 11/16 69 7/16 78 1/4 11 11/16 111 N/A
VECO 3:59PM 72 49/64 +1 29/64 +2.04% 338,000 473,590 72 1/4 72 73 3/4 24 7/16 122 1/4 N/A
AMAT 4:01PM 77 13/16 +3 +4.01% 18,151,800 14,101,545 75 3/8 75 5/16 78 13/16 31 1/8 115 37.59
NVDA 4:00PM 71 13/64 +6 9/64 +9.44% 1,847,300 1,340,636 65 3/8 65 3/16 72 1/2 8 3/8 88 96.39
ELNT 3:59PM 80 1/4 +6 1/4 +8.45% 634,400 613,045 74 1/4 74 3/16 81 3/8 6 3/8 86 123.33
MXIM 4:01PM 76 +1 3/8 +1.84% 2,485,300 2,794,681 74 1/16 74 76 1/8 30 15/16 77 11/16 84.80
AMD 6:25PM 64 +1 +1.59% 6,177,000 4,909,181 63 1/4 62 64 3/4 16 3/8 97 30.14
INTC 4:00PM 67 7/8 +15/16 +1.40% 34,464,300 22,290,680 66 13/16 66 68 3/4 32 1/2 73 3/4 57.95
SYXI 3:59PM 33 7/16 -1 9/16 -4.46% 167,000 168,590 35 11/16 31 35 3/4 1 1/2 45 3/8 N/A
SNDK 4:00PM 63 1/8 +1 1/4 +2.02% 1,618,900 2,611,409 62 61 1/2 64 7/8 18 7/8 169 5/8 17.19
SSTI 4:00PM 23 3/4 +1 3/4 +7.95% 9,627,000 2,246,954 22 15/16 22 1/2 24 5/8 4 38 7/8 51.97
ADI 6:28PM 82 7/8 +6 9/16 +8.60% 3,063,900 2,981,500 78 13/16 76 83 1/2 22 100 82.95
DPMI 3:59PM 60 1/2 +2 5/8 +4.54% 319,100 179,136 58 1/4 58 1/4 62 1/4 40 9/16 81 1/4 35.95
VTSS 4:01PM 73 15/16 +7/16 +0.60% 3,028,000 4,424,136 73 7/16 71 1/4 74 3/8 32 1/4 115 11/16 122.50
SLAB 3:59PM 66 1/2 +8 1/4 +14.16% 54,200 124,181 58 3/8 58 3/8 69 45 1/2 105 3/4 166.43
LSCC 4:00PM 62 7/16 +2 7/16 +4.06% 947,700 1,016,045 58 7/8 58 3/4 64 27 1/4 83 3/8 29.70
TXN 6:15PM 66 1/2 +3 +4.72% 14,482,800 8,280,954 65 1/2 65 1/4 67 1/2 35 5/8 99 3/4 42.62
CALP 3:59PM 56 -1 -1.75% 116,900 384,909 57 5/16 56 59 22 1/2 202 N/A
LLTC 4:01PM 65 5/8 -1/16 -0.10% 1,903,100 3,067,000 64 3/4 64 1/2 67 27 5/8 74 3/4 74.64
IDTI 3:59PM 66 7/8 +1 +1.52% 3,562,500 3,140,636 67 3/32 66 1/2 70 1/4 15 1/16 77 7/16 36.40
STM 4:28PM 61 3/4 +3 1/4 +5.56% 3,227,100 1,422,590 60 1/8 59 5/8 62 3/4 21 1/4 73 7/8 59.09
TER 4:03PM 58 7/8 +1 5/16 +2.28% 3,839,700 2,766,045 58 11/16 57 11/16 60 7/16 26 15/16 115 7/16 27.02
SILI 4:00PM 53 15/16 +15/16 +1.77% 58,300 136,181 54 15/16 53 1/4 55 7/8 13 5/16 165 16.21
IRF 5:49PM 54 3/8 +3 7/16 +6.75% 1,772,000 1,319,090 51 1/8 50 9/16 55 3/4 14 11/16 65 1/2 40.11
MCRL 3:59PM 52 7/8 +1/4 +0.48% 800,000 608,590 52 11/16 51 9/16 53 18 3/16 65 3/4 49.65
PSEM 3:58PM 58 +2 3/16 +3.92% 173,700 245,636 57 1/2 56 1/16 60 1/8 12 11/16 81 7/8 49.83
PHTN 4:00PM 48 1/4 +3 +6.63% 730,100 227,227 45 5/16 41 7/16 48 13/16 13 3/4 94 3/8 49.18
HIFN 3:56PM 43 11/16 +1/4 +0.58% 55,200 200,090 43 7/16 43 7/16 44 13/16 25 1/2 151 3/4 43.44
NVLS 4:01PM 53 5/16 +1 7/8 +3.65% 4,761,200 4,670,045 51 15/16 51 1/8 53 47/64 17 1/4 70 1/4 35.72
MMCN 3:59PM 73 11/16 +11 1/8 +17.78% 1,691,500 497,454 62 3/8 62 74 1/8 16 3/8 63 1/2 260.68
KLAC 4:01PM 52 3/4 +1 3/4 +3.43% 6,338,800 5,582,863 52 51 13/16 54 1/4 29 7/8 97 3/4 38.64
PRIA 3:59PM 45 1/4 +6 9/16 +16.96% 1,240,800 442,954 39 1/2 39 1/2 46 5/8 27 1/2 94 1/2 96.72
DSPG 3:59PM 40 3/4 +1 5/8 +4.15% 597,300 401,136 40 1/4 39 11/16 41 11/16 18 3/8 74 1/2 14.88
BRKS 3:59PM 41 1/2 +1 3/4 +4.40% 261,000 303,363 40 13/16 40 3/8 43 1/8 16 11/16 91 7/8 N/A
ZRAN 4:00PM 49 1/16 +4 1/4 +9.48% 163,400 325,500 45 44 5/8 49 1/4 20 7/16 78 1/8 109.30
CMOS 3:59PM 46 5/8 +1 3/4 +3.90% 1,564,500 1,573,863 45 7/16 45 3/8 47 9/16 18 1/2 79 3/8 23.13
CYMI 4:00PM 43 5/8 +1 1/2 +3.56% 556,100 519,636 42 9/32 42 1/16 44 1/16 26 3/16 67 33.70
DS 4:09PM 35 1/2 -3/16 -0.53% 623,300 352,090 35 15/16 34 3/4 36 7/16 23 15/16 49 27.04
TQNT 4:00PM 44 5/8 +2 21/32 +6.33% 4,173,600 2,430,818 41 5/8 41 1/2 46 1/16 11 7/16 67 3/4 79.94
IBIS 3:59PM 34 1/2 +3/4 +2.22% 79,400 263,500 33 5/8 33 1/2 35 1/8 28 5/16 135 N/A
MOT 6:29PM 35 7/8 +1/8 +0.35% 9,007,500 14,095,500 35 3/16 35 3/16 36 7/16 27 5/16 61 1/2 56.75
AHAA 3:59PM 37 3/4 -3/8 -0.98% 690,000 1,060,681 38 3/8 37 5/8 39 3/8 21 15/16 78 1/4 54.46
ASML 3:59PM 36 11/16 +13/16 +2.26% 1,472,300 1,700,772 36 7/16 36 36 7/8 19 50 1/4 552.81
CY 5:59PM 43 +2 5/16 +5.68% 5,255,500 3,362,454 41 15/16 41 9/16 44 3/8 21 1/4 58 26.25
NSM 5:41PM 41 +3 +7.89% 5,157,900 3,515,045 39 1/4 39 1/16 41 23 1/2 85 15/16 11.73
SNPS 4:01PM 29 3/8 0 0.00% 2,051,700 1,816,590 29 1/4 29 1/4 30 25 15/16 75 5/8 12.45
FCS 4:02PM 36 13/16 +1 3/4 +4.99% 675,500 590,227 35 5/16 35 5/16 37 3/16 19 1/2 49 1/2 13.38
ACTL 3:59PM 38 7/16 +2 +5.49% 384,700 569,045 36 15/16 36 13/16 39 1/4 14 1/4 55 3/8 40.94
ESIO 3:59PM 34 1/8 -1 -2.85% 355,500 586,818 35 1/2 33 7/8 35 3/4 17 1/2 69 1/8 23.57
AXTI 3:59PM 40 3/8 +4 3/8 +12.15% 212,400 146,136 36 36 40 1/2 10 7/8 49 9/16 94.74
LSI 6:03PM 37 3/4 +2 +5.59% 8,337,100 5,696,136 35 11/16 35 1/4 38 21 9/16 90 3/8 38.86
CNXT 4:00PM 33 11/16 +5 1/8 +17.94% 10,624,300 6,182,136 28 15/16 28 7/8 34 3/8 26 1/2 132 1/2 N/A
TSM 4:02PM 31 3/4 -1/16 -0.20% 1,569,000 1,508,409 31 11/16 31 3/8 31 15/16 21 7/8 56 1/4 69.16
ARMHY 3:56PM 31 +1 1/16 +3.55% 213,100 248,090 31 1/8 30 7/8 31 1/2 8 5/16 50 119.75
ATML 4:00PM 32 5/8 +3 5/16 +11.30% 14,775,000 6,517,545 30 15/16 30 3/4 34 1/8 15 1/16 61 3/8 35.32
SVGI 3:58PM 27 3/4 +11/16 +2.54% 177,500 347,318 27 3/16 27 28 1/2 9 3/8 33 3/4 29.42
ANAD 4:00PM 29 1/16 +1 3/4 +6.41% 1,127,200 1,645,818 27 5/8 27 1/2 29 11/16 17 7/8 112 1/8 39.58
LRCX 4:01PM 26 +2 1/16 +8.62% 8,917,700 4,915,181 24 1/2 24 1/4 26 7/8 16 1/8 56 13/16 15.65
ATMI 3:59PM 23 1/8 -1/8 -0.54% 423,800 345,272 23 11/32 23 24 5/16 20 3/4 60 3/4 25.00
TMCS 3:59PM 24 1/8 +13/16 +3.49% 642,800 438,636 23 3/8 23 1/4 24 11/16 13 7/8 47 3/8 N/A
AMKR 3:59PM 26 1/2 +2 13/16 +11.87% 1,751,800 1,390,863 24 1/4 23 57/64 27 1/8 15 5/8 65 5/16 28.20
PLAB 3:58PM 22 13/16 +7/16 +1.96% 594,400 468,909 22 1/8 22 23 3/4 17 1/2 46 1/2 106.55
CDN 4:01PM 20 -5/16 -1.54% 725,000 1,372,954 20 1/16 19 13/16 20 3/16 10 1/8 24 5/8 N/A
ASYT 4:00PM 20 5/16 +1 5/16 +6.91% 2,443,000 1,130,363 19 18 7/8 21 11 7/8 67 21.35
QUIK 4:00PM 16 5/8 +2 9/16 +18.22% 686,900 228,136 15 1/16 14 1/4 17 1/8 11 44 3/4 42.61
MKSI 3:58PM 22 11/16 +1 21/32 +7.88% 477,000 179,409 21 11/32 21 5/16 23 1/2 16 13/16 62 1/4 16.30
MENT 4:01PM 18 0 0.00% 739,600 816,181 18 1/32 17 7/8 18 1/16 7 3/4 21 225.00
CUBE 3:59PM 18 15/16 -3/16 -0.98% 321,700 766,863 19 3/32 18 3/4 19 11/16 14 1/4 106 1/4 19.72
GNSS 3:59PM 18 3/16 -1/4 -1.36% 95,600 143,818 18 1/2 17 3/4 18 1/2 14 5/8 30 11/16 57.62
EGLS 3:58PM 19 1/16 -7/16 -2.24% 228,700 414,000 19 1/2 19 20 1/2 16 13/16 44 1/8 12.66
GALT 3:59PM 23 1/4 -5/16 -1.33% 579,200 651,363 22 11/16 22 1/16 23 9/16 12 9/16 34 9/16 42.84
POWI 4:00PM 18 11/16 -5/8 -3.24% 205,300 558,136 19 1/8 18 5/8 19 3/8 14 3/4 68 22.72
KLIC 4:01PM 16 3/16 -3/8 -2.26% 2,838,300 1,394,136 16 13/16 16 17 1/8 9 9/16 43 5/8 10.93
COHU 3:59PM 18 3/8 +3/8 +2.08% 362,600 342,181 18 3/4 17 15/16 18 15/16 15 5/8 61 3/4 8.87
ESST 3:59PM 17 5/8 +3/8 +2.17% 318,800 392,363 17 1/8 17 1/8 17 7/8 10 1/2 26 1/4 22.40
AVNT 3:58PM 14 1/4 0 0.00% 108,100 364,545 14 5/16 14 14 3/4 8 7/8 25 1/4 8.19
LTXX 4:00PM 20 3/16 +1 1/16 +5.56% 2,274,000 1,253,272 19 3/4 19 1/8 20 15/16 10 3/8 52 1/4 20.56
SMTL 3:58PM 12 +2 +20.00% 316,200 213,590 10 5/16 10 5/16 12 1/2 4 26 5/8 17.86
|
