Mon Aug 28 4:32am ET - U.S. Markets open in 4 hours 58 minutes.
Dow 11192.63 +9.89 (+0.09%)
Nasdaq 4042.68 -10.60 (-0.26%)
S&P 500 1506.45 -1.86 (-0.12%)
NYSE Volume 670,681,000
Nasdaq Volume 1,286,730,000
30-Yr Bond 5.668% +0.009
RETAIL 8 +2.1% Edit Delete Compare
SOFTWARE1 13 -0.6% Edit Delete Compare
DSL 6 -1.3% Edit Delete Compare
DWDM 15 -0.0% Edit Delete Compare
Financials1 7 -0.9% Edit Delete Compare
Carriers1 6 +3.2% Edit Delete Compare
Telecom Construction1 5 +0.4% Edit Delete Compare
networkers1 6 -0.8% Edit Delete Compare
Contract Manufacturers 5 +0.4% Edit Delete Compare
Telecom Equipment 18 -1.5% Edit Delete Compare
Tier 2, D-WDM 16 +1.0% Edit Delete Compare
Broadband Cable 1 8 +0.9% Edit Delete Compare
DOW 10 -0.5% Edit Delete Compare
XML 15 +1.3% Edit Delete Compare
Internet Security 20 +0.4% Edit Delete Compare
Supercoductors 5 +2.3% Edit Delete Compare
Bull Sector-optical 84 +0.0% Edit Delete Compare
Satellite Stocks1 3 +1.9% Edit Delete Compare
Strong Stocks March 16 Correction 22 -0.6% Edit Delete Compare
Biotechs 9 -0.7% Edit Delete Compare
CHIP EQUIPMENT 13 +0.4% Edit Delete Compare
CHIPS1 22 -0.6% Edit Delete Compare
MEMS 2 +1.1% Edit Delete Compare
April 11 strong stocks1 16 -1.4% Edit Delete Compare
Day Traders 12 -1.2% Edit Delete Compare
Genomics 9 +1.4% Edit Delete Compare
Incubators 8 -0.9% Edit Delete Compare
Internet Sector 12 +0.7% Edit Delete Compare
Flat Panel Displays 3 +2.6% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 37.50 -0.62 (-1.64%) 7,389,300 37.69 - 37.75 37.25 - 39.06
ADTN 55.06 -0.06 (-0.11%) 143,100 54.00 - 55.00 54.00 - 55.69
AFCI 43.88 -0.12 (-0.28%) 1,071,200 43.50 - 44.25 43.25 - 45.00
ALA 77.38 2.25 (+3.00%) 986,400 75.88 - 77.44
AMAT 84.69 -0.88 (-1.02%) 8,811,100 84.38 - 84.50 83.00 - 86.31
AMCC 188.56 -1.38 (-0.72%) 2,375,000 188.50 - 189.00 184.12 - 193.25
AMTD 17.81 0.88 (+5.17%) 1,220,300 17.50 - 17.88 16.81 - 17.94
ANAD 32.56 0.81 (+2.56%) 1,826,600 32.19 - 33.00 31.50 - 33.19
ANDW 29.88 0.31 (+1.06%) 480,600 29.62 - 31.88 29.00 - 30.00
ANN 36.12 -0.12 (-0.34%) 217,600 35.38 - 36.88
AOL 60.00 0.00 (+0.00%) 11,656,900 59.50 - 60.81
APAT 17.44 0.69 (+4.10%) 56,600 16.31 - 18.50 16.25 - 17.50
AXP 56.56 0.06 (+0.11%) 2,163,700 56.56 - 57.19
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 56.88 -1.00 (-1.73%) 208,400 55.75 - 62.00 55.75 - 58.94
BRCM 268.12 -5.50 (-2.01%) 2,308,800 268.00 - 269.00 267.06 - 274.75
CIEN H 197.94 -3.12 (-1.55%) 3,995,000 198.31 - 200.00 194.88 - 201.38
CMGI 40.75 -0.69 (-1.66%) 5,525,600 41.00 - 41.06 40.56 - 42.47
CMTN 58.69 -4.12 (-6.57%) 3,420,700 59.25 - 59.50 58.06 - 63.19
CNXT 37.25 -0.44 (-1.16%) 1,718,700 37.19 - 37.25 37.12 - 38.12
COVD 15.06 -0.25 (-1.63%) 1,846,400 15.06 - 15.25 15.00 - 15.62
CPWR 8.19 -0.12 (-1.50%) 2,927,300 8.06 - 8.09 8.12 - 8.50
CS 36.75 0.81 (+2.26%) 1,891,000 35.88 - 37.19
CSCO 65.50 -1.00 (-1.50%) 21,182,500 65.75 - 65.81 65.50 - 67.00
CYMI 48.38 0.50 (+1.04%) 256,200 48.38 - 48.75 46.62 - 48.38
CYMI 48.38 0.50 (+1.04%) 256,200 48.38 - 48.75 46.62 - 48.38
DCLK 41.81 1.19 (+2.92%) 11,657,600 41.81 - 41.88 41.62 - 45.50
DIS 38.12 0.25 (+0.66%) 2,197,500 38.00 - 38.81
DITC 53.12 0.62 (+1.19%) 897,800 54.00 - 54.62 52.50 - 55.12
DK 6.50 0.12 (+1.96%) 34,800 6.31 - 6.50
DRIV 6.59 0.59 (+9.90%) 437,400 6.00 - 6.50 6.00 - 6.78
EFII 26.50 0.50 (+1.92%) 445,700 26.50 - 27.06 25.94 - 27.00
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 65.19 -0.69 (-1.04%) 4,458,200 65.06 - 65.12 64.00 - 66.50
FDX 41.25 1.44 (+3.61%) 691,000 39.25 - 41.31
FFIV 49.12 0.12 (+0.26%) 305,600 48.75 - 49.12 47.88 - 49.94
GALT 25.75 1.81 (+7.57%) 1,686,100 22.50 - 26.00 23.62 - 25.75
GBLX 31.38 -0.75 (-2.33%) 13,417,600 31.12 - 31.38 30.88 - 32.19
GE H 59.25 0.31 (+0.53%) 8,098,400 58.00 - 59.56
GLW 301.50 1.31 (+0.44%) 1,151,300 298.44 - 303.12
GPS 26.44 -1.12 (-4.08%) 3,809,400 26.25 - 26.94
HIFN 58.00 0.00 (+0.00%) 39,800 49.12 - 62.00 56.06 - 58.00
HIV 5.50 0.00 (+0.00%)
IBI 17.75 0.69 (+4.03%) 966,000 17.06 - 18.19
INKT 123.94 2.00 (+1.64%) 1,995,700 123.06 - 125.00 121.12 - 124.75
INTC 72.94 -1.31 (-1.77%) 20,844,200 72.69 - 73.00 72.62 - 74.44
IOM 3.56 0.06 (+1.79%) 1,544,600 3.50 - 3.69
ITWO 166.50 8.25 (+5.21%) 3,256,000 166.00 - 167.94 157.50 - 166.88
JBL 57.75 0.50 (+0.87%) 630,500 56.75 - 58.88
JDSU 125.31 0.19 (+0.15%) 8,041,500 125.06 - 125.25 123.88 - 126.75
JNJ 95.44 -0.81 (-0.84%) 1,850,000 94.81 - 96.19
JNPR 190.94 1.00 (+0.53%) 2,902,100 191.25 - 191.50 184.75 - 192.00
KEA 17.56 0.19 (+1.08%) 120,600 17.38 - 17.69
LU 41.00 0.31 (+0.77%) 14,148,300 40.31 - 41.44
MER 137.38 -2.44 (-1.74%) 1,747,400 136.38 - 139.88
MERQ 107.25 0.44 (+0.41%) 660,800 105.50 - 109.88 106.38 - 109.31
MOT 36.00 0.81 (+2.31%) 7,530,200 35.25 - 36.00
MRVC 70.12 -2.31 (-3.19%) 1,101,900 70.25 - 71.00 69.62 - 73.50
MSFT 70.62 -0.50 (-0.70%) 26,364,700 70.69 - 70.75 70.56 - 71.69
MTZ 31.06 0.19 (+0.61%) 357,100 30.62 - 31.88
MWD 101.25 -1.88 (-1.82%) 1,717,500 100.31 - 103.69
NEWP 154.00 3.38 (+2.24%) 659,300 154.00 - 164.00 149.25 - 155.50
NN 35.50 0.00 (+0.00%)
NT 82.38 -0.12 (-0.15%) 5,625,100 81.88 - 83.50
NTBK 11.00 -0.12 (-1.12%) 81,000 10.81 - 11.31 10.88 - 11.06
NTBK 11.00 -0.12 (-1.12%) 81,000 10.81 - 11.31 10.88 - 11.06
NUFO 125.75 -2.38 (-1.85%) 205,400 125.75 - 128.25 122.12 - 131.50
NVLS 58.06 -1.06 (-1.80%) 1,119,500 58.12 - 58.44 57.44 - 60.00
NVLS 58.06 -1.06 (-1.80%) 1,119,500 58.12 - 58.44 57.44 - 60.00
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 88.38 6.38 (+7.77%) 2,000,300 87.88 - 88.00 82.69 - 90.00
PHTN 60.25 -0.56 (-0.92%) 55,900 54.62 - 67.00 59.62 - 61.12
PMCS 235.88 -2.19 (-0.92%) 1,826,400 235.19 - 237.00 230.56 - 239.69
PSFT H 27.75 0.38 (+1.37%) 4,838,200 27.44 - 27.69 26.75 - 28.06
PUMA 20.81 -2.62 (-11.20%) 2,841,600 21.12 - 21.44 20.25 - 22.00
QCOM 58.88 -1.75 (-2.89%) 7,794,400 58.94 - 59.00 58.25 - 61.31
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 139.06 -5.19 (-3.60%) 1,768,400 139.00 - 139.38 138.06 - 145.75
RFMD 82.56 0.62 (+0.76%) 4,888,900 82.50 - 82.62 80.81 - 86.25
RHAT 24.19 -0.56 (-2.27%) 1,661,800 24.12 - 24.19 23.62 - 25.00
RMBS 86.12 -4.06 (-4.50%) 3,160,600 85.88 - 86.00 85.00 - 91.19
RNWK 46.75 -0.44 (-0.93%) 1,216,800 46.38 - 48.50 46.06 - 47.62
SCH 35.88 -1.12 (-3.04%) 3,266,700 35.75 - 36.81
SCMR 150.81 -7.19 (-4.55%) 7,536,400 150.75 - 151.00 148.75 - 157.00
SDLI 402.12 -9.75 (-2.37%) 1,599,300 402.12 - 402.81 398.88 - 408.00
SFTBF 137.00 0.00 (+0.00%) 28,200 117.30 - 141.00
SHOO 12.12 1.19 (+10.86%) 850,800 11.88 - 12.50 11.00 - 12.12
SPLI 70.00 -0.12 (-0.18%) 19,900 70.00 - 70.31 69.00 - 70.81
SUNW 124.75 -3.00 (-2.35%) 6,996,300 124.81 - 125.00 124.69 - 127.75
SVGI 28.88 -0.25 (-0.86%) 28,600 28.81 - 28.88 28.38 - 29.00
TER 68.06 -1.06 (-1.54%) 750,700 67.06 - 69.38
TLAB 57.69 -0.88 (-1.49%) 6,373,900 57.25 - 58.44 56.88 - 59.25
UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94
UTEK 18.00 -0.25 (-1.37%) 105,100 18.25 - 19.00 17.62 - 18.31
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 51.06 2.25 (+4.61%) 2,481,700 51.06 - 51.44 47.88 - 51.50
VTSS 89.25 4.50 (+5.31%) 6,716,600 88.50 - 89.44 84.00 - 90.75
WCAP 11.44 0.56 (+5.17%) 25,600 11.00 - 11.62 10.88 - 11.50
WIND 39.69 2.75 (+7.45%) 2,110,900 39.75 - 40.44 38.50 - 40.50
YHOO 134.25 -5.56 (-3.98%) 6,947,800 134.25 - 134.88 132.88 - 139.69 |
