Wed Aug 30 1:40am ET - U.S. Markets open in 7 hours 50 minutes.
Dow 11215.10 -37.74 (-0.34%)
Nasdaq 4082.17 +11.58 (+0.28%)
S&P 500 1509.84 -4.25 (-0.28%)
NYSE Volume 795,680,000
Nasdaq Volume 1,490,472,000
30-Yr Bond 5.751% +0.036
RETAIL 8 +1.0% Edit Delete Compare
SOFTWARE1 13 +0.3% Edit Delete Compare
DSL 6 -0.4% Edit Delete Compare
DWDM 13 -1.3% Edit Delete Compare
Financials1 7 +1.0% Edit Delete Compare
Carriers1 6 -0.0% Edit Delete Compare
Telecom Construction1 5 +10.2% Edit Delete Compare
networkers1 6 -0.5% Edit Delete Compare
Contract Manufacturers 5 +1.5% Edit Delete Compare
Telecom Equipment 18 +0.2% Edit Delete Compare
Tier 2, D-WDM 16 +0.4% Edit Delete Compare
Broadband Cable 1 8 +4.2% Edit Delete Compare
DOW 10 -0.5% Edit Delete Compare
XML 15 +5.4% Edit Delete Compare
Internet Security 20 +3.4% Edit Delete Compare
Supercoductors 5 -2.3% Edit Delete Compare
Bull Sector-optical 84 +0.3% Edit Delete Compare
Satellite Stocks1 3 -4.1% Edit Delete Compare
Strong Stocks March 16 Correction 22 -0.8% Edit Delete Compare
Biotechs 9 -0.7% Edit Delete Compare
CHIP EQUIPMENT 13 +3.0% Edit Delete Compare
CHIPS1 22 +0.3% Edit Delete Compare
MEMS 2 +0.3% Edit Delete Compare
April 11 strong stocks1 16 -0.5% Edit Delete Compare
Day Traders 12 -1.2% Edit Delete Compare
Genomics 9 -0.3% Edit Delete Compare
Incubators 8 -0.1% Edit Delete Compare
Internet Sector 12 -0.0% Edit Delete Compare
Flat Panel Displays 3 -3.9% Edit Delete Compare
E-Gaming stocks 4 +1.4% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 39.69 3.62 (+10.05%) 37,992,300 40.06 - 40.12 34.38 - 40.31
ADTN 51.88 -2.44 (-4.49%) 460,800 51.81 - 52.38 51.00 - 54.62
AFCI 50.38 4.50 (+9.81%) 3,788,200 50.25 - 50.38 45.75 - 50.38
ALA H 77.81 0.56 (+0.73%) 1,136,100 77.00 - 78.62
AMAT 85.06 1.88 (+2.25%) 8,201,500 85.25 - 85.50 82.50 - 85.75
AMCC H 195.56 11.75 (+6.39%) 7,409,900 196.31 - 196.38 183.12 - 198.88
AMTD 18.81 0.25 (+1.35%) 1,550,300 18.75 - 18.94 17.88 - 18.94
ANAD 36.56 2.69 (+7.93%) 2,226,100 36.44 - 36.75 33.81 - 37.44
ANDW 29.81 0.81 (+2.80%) 266,000 29.31 - 32.00 28.88 - 29.88
ANN 35.38 0.12 (+0.35%) 303,000 34.62 - 36.25
AOL 58.56 -0.25 (-0.43%) 7,667,600 58.00 - 59.00
APAT 18.50 -0.62 (-3.27%) 141,700 18.12 - 20.00 18.00 - 19.81
AXP 59.25 -0.62 (-1.04%) 3,075,400 58.31 - 59.69
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 55.69 -2.94 (-5.01%) 432,800 55.50 - 56.50 55.00 - 58.31
BRCM 251.94 -13.19 (-4.97%) 10,523,500 252.75 - 253.00 248.56 - 266.31
CIEN H 211.94 2.50 (+1.19%) 5,772,400 212.25 - 212.50 202.44 - 213.81
CMGI 40.62 -0.75 (-1.81%) 2,364,200 40.50 - 40.69 40.50 - 41.75
CMTN 55.72 -2.66 (-4.55%) 3,444,900 55.75 - 56.00 55.12 - 59.19
CNXT 37.44 -0.94 (-2.44%) 2,584,700 37.38 - 37.62 37.25 - 38.38
COVD 17.06 1.19 (+7.48%) 8,231,400 17.00 - 17.19 16.25 - 17.75
CPWR 9.25 0.25 (+2.78%) 10,103,300 9.25 - 9.38 9.00 - 9.88
CS 35.56 -0.38 (-1.04%) 1,637,800 35.38 - 36.75
CSCO 66.56 0.50 (+0.76%) 25,801,900 66.75 - 66.81 65.75 - 67.38
CYMI 48.88 2.06 (+4.41%) 426,400 48.25 - 50.50 44.62 - 49.00
CYMI 48.88 2.06 (+4.41%) 426,400 48.25 - 50.50 44.62 - 49.00
DCLK 39.62 0.12 (+0.32%) 2,465,800 39.62 - 39.81 38.25 - 41.44
DIS 38.44 0.38 (+0.99%) 3,560,700 37.62 - 38.50
DITC 53.19 -0.81 (-1.50%) 812,500 52.88 - 54.12 51.00 - 55.00
DK 6.38 0.00 (+0.00%) 38,700 6.25 - 6.56
DRIV 7.06 -0.31 (-4.24%) 598,000 7.00 - 7.12 7.00 - 7.69
EFII 28.50 -0.91 (-3.08%) 736,200 28.12 - 28.50 27.44 - 30.00
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 62.75 -2.88 (-4.38%) 4,797,700 62.50 - 62.75 62.50 - 64.00
FDX 40.54 -0.17 (-0.42%) 511,200 40.25 - 41.30
FFIV 51.19 -1.25 (-2.38%) 511,700 51.50 - 53.00 50.38 - 54.00
GALT 28.00 1.25 (+4.67%) 1,831,900 27.00 - 28.50 26.62 - 28.12
GBLX 29.53 -2.09 (-6.62%) 12,442,800 29.62 - 29.69 29.12 - 31.75
GE 59.88 -0.12 (-0.21%) 8,230,700 59.19 - 59.94
GLW 309.62 -1.88 (-0.60%) 1,754,700 306.00 - 314.38
GPS L 26.75 0.81 (+3.13%) 3,186,800 25.00 - 26.75
HIFN 62.88 2.12 (+3.50%) 350,600 62.69 - 63.25 60.62 - 64.94
HIV 5.50 0.00 (+0.00%)
IBI 17.50 0.12 (+0.72%) 777,500 17.38 - 17.75
INKT 119.19 1.19 (+1.01%) 1,296,400 120.00 - 121.00 116.62 - 121.38
INTC 74.06 0.19 (+0.25%) 23,023,100 74.12 - 74.44 73.12 - 74.94
IOM 3.56 -0.12 (-3.39%) 1,318,800 3.50 - 3.75
ITWO 157.62 -1.12 (-0.71%) 2,294,800 157.62 - 158.50 155.50 - 161.75
JBL 58.81 1.09 (+1.89%) 668,900 56.75 - 58.94
JDSU 121.50 -2.06 (-1.67%) 8,889,800 121.00 - 121.38 119.88 - 123.69
JNJ 93.00 -1.75 (-1.85%) 1,950,700 92.81 - 94.19
JNPR H 196.12 -2.94 (-1.48%) 5,403,800 196.25 - 197.25 191.88 - 201.81
KEA 17.94 -0.19 (-1.03%) 382,800 17.88 - 18.38
LU 44.38 1.62 (+3.80%) 24,682,600 43.00 - 44.75
MER 142.69 2.44 (+1.74%) 2,102,000 138.56 - 142.69
MERQ 111.88 -1.94 (-1.70%) 1,436,600 110.75 - 114.00 110.00 - 115.06
MOT 35.75 0.25 (+0.70%) 18,151,100 34.81 - 36.12
MRVC 76.56 1.06 (+1.41%) 2,388,600 76.50 - 78.38 75.12 - 79.50
MSFT 70.94 -0.38 (-0.53%) 29,700,100 71.06 - 71.31 70.88 - 72.75
MTZ 36.94 6.56 (+21.60%) 1,219,900 31.00 - 37.00
MWD H 104.50 1.62 (+1.58%) 2,689,100 101.19 - 104.81
NEWP 148.00 -0.50 (-0.34%) 1,210,900 147.00 - 148.00 136.19 - 151.25
NN 35.50 0.00 (+0.00%)
NT 80.88 -0.50 (-0.61%) 9,344,900 79.75 - 81.19
NTBK 11.56 0.50 (+4.52%) 180,200 11.06 - 12.25 10.94 - 11.62
NTBK 11.56 0.50 (+4.52%) 180,200 11.06 - 12.25 10.94 - 11.62
NUFO 133.56 -4.44 (-3.22%) 696,000 133.19 - 150.00 133.00 - 141.12
NVLS 59.06 1.25 (+2.16%) 1,901,400 58.88 - 59.44 57.06 - 59.44
NVLS 59.06 1.25 (+2.16%) 1,901,400 58.88 - 59.44 57.06 - 59.44
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 86.25 -2.88 (-3.23%) 1,022,200 85.56 - 86.75 84.50 - 89.25
PHTN 59.75 -0.31 (-0.52%) 115,100 54.62 - 62.00 59.25 - 60.12
PMCS 242.19 1.81 (+0.75%) 2,041,000 242.44 - 242.75 237.00 - 243.12
PSFT 29.00 0.12 (+0.43%) 4,872,900 29.12 - 29.38 28.00 - 29.19
PUMA 21.62 0.12 (+0.58%) 911,600 21.50 - 21.75 21.50 - 22.06
QCOM 60.25 0.88 (+1.47%) 7,809,300 60.12 - 60.38 58.62 - 61.06
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 132.81 -3.94 (-2.88%) 1,957,900 133.06 - 133.44 131.50 - 143.00
RFMD 44.06 1.62 (+3.83%) 6,055,400 44.25 - 44.50 42.38 - 45.06
RHAT 24.12 -0.12 (-0.52%) 1,016,900 23.88 - 23.94 23.75 - 24.56
RMBS 80.62 -3.38 (-4.02%) 8,730,900 80.00 - 80.00 76.25 - 82.00
RNWK 45.75 -0.88 (-1.88%) 960,100 45.75 - 46.00 45.12 - 46.25
SCH 37.75 1.12 (+3.07%) 3,415,100 36.19 - 38.12
SCMR 143.25 2.25 (+1.60%) 8,295,000 142.12 - 143.44 137.75 - 145.38
SDLI 387.31 -10.69 (-2.69%) 1,441,300 387.31 - 388.25 385.31 - 400.25
SFTBF 130.00 0.00 (+0.00%) 10,500 124.00 - 135.00
SHOO 11.94 -0.50 (-4.02%) 319,800 1.94 - 12.12 11.81 - 12.75
SPLI 71.12 1.00 (+1.43%) 13,700 70.12 - 71.12 68.00 - 72.00
SUNW 127.12 -0.69 (-0.54%) 8,685,800 127.25 - 127.50 125.25 - 128.12
SVGI 28.38 -0.44 (-1.52%) 118,600 28.25 - 28.88 28.25 - 29.06
TER 67.44 0.12 (+0.19%) 814,300 67.06 - 68.00
TLAB 57.12 -1.50 (-2.56%) 2,884,700 57.12 - 57.50 56.50 - 59.00
UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94
UTEK 17.69 -0.25 (-1.39%) 184,700 17.69 - 18.00 17.62 - 18.50
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 53.88 2.25 (+4.36%) 2,002,900 53.69 - 53.75 50.19 - 54.19
VTSS 92.12 -1.94 (-2.06%) 3,513,800 91.75 - 91.88 91.38 - 95.19
WCAP 11.25 0.06 (+0.56%) 30,800 10.88 - 11.62 11.00 - 11.62
WIND 40.00 -0.06 (-0.16%) 738,900 40.12 - 40.50 39.81 - 40.06
YHOO 121.00 -1.06 (-0.87%) 13,592,300 121.38 - 121.50 120.00 - 124.25 |
