Wed Aug 30 11:29pm ET - U.S. Markets Closed.
Dow 11103.01 -112.09 (-1.00%)
Nasdaq 4103.81 +21.64 (+0.53%)
S&P 500 1502.59 -7.25 (-0.48%)
NYSE Volume 818,440,000
Nasdaq Volume 1,538,842,000
30-Yr Bond 5.736% -0.015
RETAIL 8 -2.7% Edit Delete Compare
SOFTWARE1 13 +2.1% Edit Delete Compare
DSL 6 +3.8% Edit Delete Compare
DWDM 13 +1.4% Edit Delete Compare
Financials1 7 +0.4% Edit Delete Compare
Carriers1 6 -1.1% Edit Delete Compare
Telecom Construction1 5 +3.7% Edit Delete Compare
networkers1 6 -0.6% Edit Delete Compare
Contract Manufacturers 5 -0.8% Edit Delete Compare
Telecom Equipment 18 +0.9% Edit Delete Compare
Tier 2, D-WDM 16 +0.3% Edit Delete Compare
Broadband Cable 1 8 +2.7% Edit Delete Compare
DOW 10 -1.4% Edit Delete Compare
XML 15 -0.3% Edit Delete Compare
Internet Security 20 +1.6% Edit Delete Compare
Supercoductors 5 +1.3% Edit Delete Compare
Bull Sector-optical 84 +0.3% Edit Delete Compare
Satellite Stocks1 3 +7.4% Edit Delete Compare
Strong Stocks March 16 Correction 22 +0.7% Edit Delete Compare
Biotechs 9 +2.0% Edit Delete Compare
CHIP EQUIPMENT 13 -1.6% Edit Delete Compare
CHIPS1 22 -1.9% Edit Delete Compare
MEMS 2 -1.4% Edit Delete Compare
April 11 strong stocks1 16 +1.0% Edit Delete Compare
Day Traders 12 +0.9% Edit Delete Compare
Genomics 9 +0.0% Edit Delete Compare
Incubators 8 +8.6% Edit Delete Compare
Internet Sector 12 +6.4% Edit Delete Compare
Flat Panel Displays 3 -4.9% Edit Delete Compare
E-Gaming stocks 4 +1.8% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 41.81 2.12 (+5.35%) 19,581,400 41.88 - 42.00 39.75 - 42.12
ADTN 50.38 -1.50 (-2.89%) 537,800 50.12 - 53.50 49.12 - 52.19
AFCI 50.12 -0.25 (-0.50%) 2,076,500 49.38 - 49.88 49.00 - 50.88
ALA H 80.88 3.06 (+3.94%) 1,828,800 79.38 - 81.38
AMAT 84.38 -0.69 (-0.81%) 7,462,100 83.94 - 84.00 83.25 - 85.62
AMCC 197.69 2.12 (+1.09%) 5,334,500 196.25 - 197.50 193.00 - 200.50
AMTD 18.53 -0.28 (-1.50%) 1,155,500 18.06 - 18.62 18.00 - 18.75
ANAD 35.88 -0.69 (-1.88%) 1,751,700 35.75 - 36.25 35.75 - 37.50
ANDW 29.06 -0.75 (-2.52%) 350,300 28.88 - 29.50 28.00 - 29.75
ANN 35.94 0.56 (+1.59%) 343,300 34.62 - 36.44
AOL 59.12 0.56 (+0.96%) 9,819,300 58.50 - 60.19
APAT 17.88 -0.62 (-3.38%) 117,600 17.00 - 18.25 17.50 - 18.75
AXP 58.94 -0.31 (-0.53%) 2,005,500 58.69 - 59.69
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 56.75 1.06 (+1.91%) 432,300 56.75 - 58.50 56.25 - 57.88
BRCM 238.44 -13.50 (-5.36%) 7,844,900 234.75 - 235.50 232.75 - 257.00
CIEN H 210.12 -1.81 (-0.86%) 3,771,900 209.38 - 209.75 206.00 - 214.56
CMGI 45.81 5.19 (+12.77%) 12,715,200 45.31 - 45.50 40.06 - 46.00
CMTN 60.94 5.22 (+9.37%) 7,222,700 60.62 - 60.94 53.88 - 61.75
CNXT 35.50 -1.94 (-5.18%) 3,442,000 35.81 - 36.00 35.06 - 37.50
COVD 16.12 -0.94 (-5.49%) 3,976,200 16.25 - 16.31 16.06 - 17.25
CPWR 10.00 0.75 (+8.11%) 12,434,100 10.00 - 10.12 9.50 - 10.44
CS 34.31 -1.25 (-3.51%) 1,933,300 33.06 - 35.94
CSCO 66.56 0.00 (+0.00%) 24,561,800 66.56 - 66.69 66.19 - 66.94
CYMI 44.12 -4.75 (-9.72%) 711,600 44.12 - 48.00 43.88 - 49.50
CYMI 44.12 -4.75 (-9.72%) 711,600 44.12 - 48.00 43.88 - 49.50
DCLK 42.06 2.44 (+6.15%) 3,021,900 41.94 - 42.19 39.19 - 42.50
DIS 38.38 -0.06 (-0.16%) 3,187,000 38.12 - 38.88
DITC 54.50 1.31 (+2.47%) 778,800 54.06 - 55.00 52.44 - 55.50
DK 6.25 -0.12 (-1.96%) 31,300 6.06 - 6.38
DRIV 7.00 -0.06 (-0.88%) 165,000 6.94 - 7.00 6.88 - 7.19
EFII 29.06 0.56 (+1.97%) 436,900 28.50 - 30.00 28.12 - 29.12
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 67.88 5.12 (+8.17%) 8,782,800 67.50 - 67.69 62.38 - 68.06
FDX 39.63 -0.91 (-2.24%) 584,200 39.47 - 40.45
FFIV 52.75 1.56 (+3.05%) 524,000 52.88 - 52.88 50.81 - 53.12
GALT 28.38 0.38 (+1.34%) 913,200 28.25 - 29.50 27.69 - 28.38
GBLX 29.75 0.22 (+0.74%) 10,804,800 30.25 - 30.38 28.19 - 29.88
GE 57.50 -2.38 (-3.97%) 10,482,400 57.12 - 59.19
GLW H 330.00 20.38 (+6.58%) 4,295,800 317.00 - 335.00
GPS L 22.50 -4.25 (-15.89%) 5,544,900 21.69 - 26.00
HIFN 59.81 -3.06 (-4.87%) 165,200 58.25 - 70.00 58.62 - 62.56
HIV 5.50 0.00 (+0.00%)
IBI 17.00 -0.50 (-2.86%) 908,600 16.19 - 17.38
INKT 126.00 6.81 (+5.72%) 2,967,300 125.94 - 126.00 122.12 - 127.38
INTC 73.50 -0.56 (-0.76%) 21,770,400 73.38 - 73.62 72.75 - 74.38
IOM 3.91 0.34 (+9.65%) 4,673,900 3.62 - 4.12
ITWO 168.75 11.12 (+7.06%) 3,273,900 168.25 - 169.00 156.75 - 169.94
JBL 59.25 0.44 (+0.74%) 546,000 57.62 - 59.75
JDSU 118.00 -3.50 (-2.88%) 25,276,500 118.00 - 118.12 115.69 - 121.38
JNJ 91.25 -1.75 (-1.88%) 2,098,800 91.25 - 92.81
JNPR H 203.88 7.75 (+3.95%) 9,658,000 204.62 - 205.00 200.12 - 211.56
KEA 17.50 -0.44 (-2.44%) 417,500 17.50 - 18.00
LU 43.00 -1.38 (-3.10%) 20,096,300 42.44 - 44.94
MER 142.12 -0.56 (-0.39%) 2,764,100 140.00 - 144.81
MERQ 117.12 5.25 (+4.69%) 1,477,800 116.06 - 117.00 113.19 - 118.09
MOT 35.25 -0.50 (-1.40%) 10,225,800 34.75 - 35.62
MRVC 75.19 -1.38 (-1.80%) 1,185,800 74.62 - 75.62 73.75 - 77.00
MSFT 70.00 -0.94 (-1.32%) 26,749,400 69.75 - 70.00 69.69 - 70.94
MTZ 35.44 -1.50 (-4.06%) 631,100 35.06 - 36.88
MWD H 105.88 1.38 (+1.32%) 3,293,700 103.25 - 106.31
NEWP 150.12 2.12 (+1.44%) 795,100 148.00 - 151.00 144.38 - 152.62
NN 35.50 0.00 (+0.00%)
NT 80.00 -0.88 (-1.08%) 6,586,100 79.94 - 81.25
NTBK 11.50 -0.06 (-0.54%) 132,600 11.06 - 11.94 11.06 - 11.56
NTBK 11.50 -0.06 (-0.54%) 132,600 11.06 - 11.94 11.06 - 11.56
NUFO 132.00 -1.56 (-1.17%) 203,600 130.00 - 132.50 131.75 - 137.97
NVLS 58.69 -0.38 (-0.63%) 2,074,400 58.19 - 59.00 57.88 - 59.50
NVLS 58.69 -0.38 (-0.63%) 2,074,400 58.19 - 59.00 57.88 - 59.50
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 86.56 0.31 (+0.36%) 1,508,000 85.62 - 86.75 84.62 - 89.50
PHTN 53.50 -6.25 (-10.46%) 494,100 54.00 - 62.00 52.94 - 59.38
PMCS 237.00 -5.19 (-2.14%) 2,500,500 235.31 - 237.81 231.12 - 241.75
PSFT 28.94 -0.06 (-0.22%) 4,576,800 29.00 - 29.06 27.69 - 29.12
PUMA 25.47 3.84 (+17.77%) 3,226,000 25.12 - 25.31 21.56 - 25.50
QCOM 58.31 -1.94 (-3.22%) 9,561,000 58.38 - 58.44 58.00 - 60.38
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 137.00 4.19 (+3.15%) 1,646,700 136.88 - 137.25 133.12 - 138.50
RFMD 46.56 2.50 (+5.67%) 6,446,500 46.31 - 46.50 44.00 - 46.69
RHAT 25.44 1.31 (+5.44%) 4,219,300 25.44 - 25.50 24.62 - 25.56
RMBS 76.19 -4.44 (-5.50%) 4,241,400 75.25 - 75.50 75.31 - 77.88
RNWK 49.31 3.56 (+7.79%) 2,204,600 48.94 - 49.00 45.38 - 49.94
SCH 37.38 -0.38 (-0.99%) 3,715,400 37.19 - 38.81
SCMR 139.56 -3.69 (-2.57%) 3,601,800 138.69 - 139.00 139.00 - 146.38
SDLI 383.00 -4.31 (-1.11%) 3,067,800 379.50 - 383.00 375.12 - 391.12
SFTBF 120.00 -10.00 (-7.69%)
SHOO 12.12 0.19 (+1.57%) 223,400 12.50 - 12.75 11.75 - 12.62
SPLI 70.06 -1.06 (-1.49%) 5,800 70.06 - 70.50 69.00 - 71.00
SUNW 127.12 0.00 (+0.00%) 8,612,300 126.88 - 127.12 125.31 - 127.75
SVGI 28.50 0.12 (+0.44%) 169,600 25.12 - 35.00 27.75 - 28.88
TER 64.44 -3.00 (-4.45%) 1,456,100 64.00 - 67.81
TLAB 55.00 -2.12 (-3.72%) 5,586,500 55.06 - 55.38 54.19 - 56.88
UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94
UTEK 17.94 0.25 (+1.41%) 109,000 17.94 - 18.00 17.62 - 18.12
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 56.12 2.25 (+4.18%) 3,783,000 56.50 - 56.62 52.12 - 56.50
VTSS 87.12 -5.00 (-5.43%) 2,887,900 87.25 - 88.31 87.09 - 91.69
WCAP 12.94 1.69 (+15.00%) 323,500 13.00 - 13.12 10.94 - 13.44
WIND 39.75 -0.25 (-0.62%) 566,300 38.50 - 40.50 38.94 - 39.88
YHOO 123.25 2.25 (+1.86%) 7,525,900 122.75 - 123.00 120.50 - 124.50 |
