Dow 10847.37 +81.85 (+0.76%)
Nasdaq 3803.76 -25.11 (-0.66%)
S&P 500 1448.72 -0.33 (-0.02%)
30-Yr Bond 5.904% -0.023
NYSE Volume 1,173,116,000
Nasdaq Volume 2,164,112,000
Closing numbers?????
RETAIL 8 -0.8% Edit Delete Compare
SOFTWARE1 13 +4.8% Edit Delete Compare
DSL 6 +6.7% Edit Delete Compare
DWDM 13 +5.1% Edit Delete Compare
Financials1 7 +3.1% Edit Delete Compare
Carriers1 6 +1.4% Edit Delete Compare
Telecom Construction1 5 +2.6% Edit Delete Compare
networkers1 5 +0.5% Edit Delete Compare
Contract Manufacturers 5 +0.1% Edit Delete Compare
Telecom Equipment 18 +3.3% Edit Delete Compare
Tier 2, D-WDM 15 +3.5% Edit Delete Compare
Broadband Cable 1 8 +2.6% Edit Delete Compare
DOW 10 +2.4% Edit Delete Compare
XML 15 +0.7% Edit Delete Compare
Internet Security 20 +0.7% Edit Delete Compare
Supercoductors 5 -3.4% Edit Delete Compare
Bull Sector-optical 84 +2.2% Edit Delete Compare
Satellite Stocks1 3 +0.2% Edit Delete Compare
Strong Stocks March 16 Correction 22 +3.3% Edit Delete Compare
Biotechs 9 +12.0% Edit Delete Compare
CHIP EQUIPMENT 13 -2.8% Edit Delete Compare
CHIPS1 22 +0.8% Edit Delete Compare
MEMS 2 +2.9% Edit Delete Compare
April 11 strong stocks1 16 +3.4% Edit Delete Compare
Day Traders 12 +1.2% Edit Delete Compare
Genomics 9 +9.6% Edit Delete Compare
Incubators 8 -2.5% Edit Delete Compare
Internet Sector 14 +3.2% Edit Delete Compare
Flat Panel Displays 4 +2.3% Edit Delete Compare
E-Gaming stocks 4 +3.9% Edit Delete Compare
Stocks pulling back on below avg vol 42 +2.3% Edit Delete Compare
Bottoming List 10 +6.8% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 32.50 -0.38 (-1.14%) 16,480,700 32.75 - 32.81 30.56 - 33.44
ADTN 44.19 -1.50 (-3.28%) 275,200 43.25 - 44.00 43.00 - 45.75
AFCI 37.62 -1.06 (-2.75%) 3,845,000 37.56 - 37.94 36.94 - 39.88
ALA 70.38 3.62 (+5.43%) 1,790,900 65.62 - 70.62
AMAT 70.00 -3.50 (-4.76%) 28,989,500 70.00 - 70.00 67.12 - 70.00
AMCC 198.50 9.50 (+5.03%) 7,771,100 200.00 - 201.00 180.94 - 198.94
AMTD 18.06 0.25 (+1.40%) 1,224,200 17.50 - 18.25 16.75 - 18.31
ANAD 23.31 0.25 (+1.08%) 1,458,300 22.38 - 23.25 21.38 - 23.62
ANDW 26.44 -0.94 (-3.42%) 1,042,800 24.00 - 29.00 26.12 - 27.12
ANN 43.12 0.12 (+0.29%) 239,100 42.12 - 43.25
AOL 55.00 1.50 (+2.80%) 10,005,400 54.06 - 55.19
APAT 12.75 0.19 (+1.49%) 63,100 11.06 - 17.25 11.25 - 12.75
AXP 58.75 0.50 (+0.86%) 2,678,100 57.88 - 59.25
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 48.50 2.00 (+4.30%) 1,289,300 48.00 - 50.25 44.50 - 48.50
BRCM 248.75 9.25 (+3.86%) 4,281,400 249.12 - 249.75 229.06 - 249.00
CIEN H 120.75 6.50 (+5.69%) 14,564,100 122.31 - 122.50 107.00 - 121.06
CMGI 36.06 -0.38 (-1.03%) 7,241,400 36.25 - 36.31 35.00 - 38.50
CMTN 46.19 -0.56 (-1.20%) 3,089,000 46.00 - 46.38 42.38 - 46.31
CNXT 44.44 -2.88 (-6.08%) 8,127,800 44.50 - 44.94 43.44 - 45.75
COVD L 15.12 1.44 (+10.50%) 13,746,600 15.31 - 15.38 13.12 - 15.19
CPWR 8.81 -0.25 (-2.76%) 2,210,200 8.62 - 8.78 8.50 - 9.00
CS 31.00 -1.00 (-3.12%) 1,712,600 30.12 - 32.00
CSCO 60.31 -0.81 (-1.33%) 55,299,700 60.88 - 61.00 58.38 - 60.50
CYMI 32.53 -2.03 (-5.88%) 848,300 32.50 - 35.25 30.25 - 33.12
CYMI 32.53 -2.03 (-5.88%) 848,300 32.50 - 35.25 30.25 - 33.12
DCLK 37.50 -2.44 (-6.10%) 2,826,700 37.38 - 37.50 36.50 - 39.12
DIS 37.44 0.31 (+0.84%) 3,747,600 36.81 - 37.81
DITC 39.50 -1.75 (-4.24%) 1,480,500 39.12 - 40.38 36.12 - 40.00
DK 6.06 -0.06 (-1.02%) 44,200 6.00 - 6.12
DRIV 5.81 0.06 (+1.09%) 540,400 5.44 - 5.88 5.44 - 5.94
EFII 25.75 0.12 (+0.49%) 423,600 24.19 - 25.75 24.19 - 25.75
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 59.56 0.19 (+0.32%) 6,567,800 59.88 - 60.31 55.75 - 60.50
FDX 40.55 0.29 (+0.72%) 866,400 39.85 - 40.72
FFIV 39.25 -2.75 (-6.55%) 1,535,500 39.50 - 40.44 38.38 - 40.69
GALT 28.06 -0.88 (-3.02%) 1,266,100 28.12 - 29.75 26.12 - 28.06
GBLX 28.25 0.25 (+0.89%) 12,048,600 28.38 - 28.69 26.50 - 28.44
GE 57.31 1.06 (+1.89%) 14,239,600 55.00 - 58.00
GLW 315.00 23.00 (+7.88%) 5,053,200 298.00 - 319.00
GPS 23.19 -0.06 (-0.27%) 2,751,200 22.81 - 23.62
HIFN 67.06 -1.38 (-2.01%) 229,200 64.50 - 70.00 64.12 - 68.12
HIV 5.50 0.00 (+0.00%)
IBI 20.31 -0.25 (-1.22%) 335,100 20.31 - 21.00
INKT 125.00 -0.94 (-0.74%) 1,292,200 126.00 - 126.88 118.12 - 125.50
INTC 47.94 -13.53 (-22.01%) 308,653,100 48.75 - 48.88 46.50 - 49.50
IOM 5.19 0.69 (+15.28%) 2,961,900 4.81 - 5.19
ITWO 186.19 7.69 (+4.31%) 4,436,800 185.50 - 186.00 170.00 - 186.62
JBL 55.00 -2.75 (-4.76%) 4,438,300 54.62 - 59.56
JDSU 107.00 3.50 (+3.38%) 25,067,700 107.31 - 107.38 97.88 - 107.44
JNJ 95.88 1.62 (+1.72%) 2,757,700 94.59 - 96.56
JNPR 225.62 14.53 (+6.88%) 12,394,500 226.50 - 227.25 202.25 - 225.94
KEA 15.88 -0.44 (-2.68%) 186,400 15.88 - 16.31
LU L 31.88 -0.12 (-0.39%) 30,612,600 31.69 - 33.62
MER 63.44 0.75 (+1.20%) 3,950,400 61.00 - 63.81
MERQ H 148.94 8.62 (+6.15%) 2,857,700 147.00 - 151.25 129.88 - 151.94
MOT 31.50 0.00 (+0.00%) 19,540,400 30.44 - 32.44
MRVC 58.00 1.38 (+2.43%) 2,700,400 58.12 - 58.25 53.00 - 58.12
MSFT 63.25 -0.94 (-1.46%) 42,238,100 63.12 - 63.44 60.94 - 63.50
MTZ 34.38 1.81 (+5.57%) 488,300 32.25 - 34.38
MWD 90.56 1.25 (+1.40%) 4,058,700 86.75 - 91.69
NEWP H 189.25 19.50 (+11.49%) 1,762,800 188.00 - 189.62 161.62 - 190.00
NN 35.50 0.00 (+0.00%)
NT 67.50 6.50 (+10.66%) 19,280,200 62.00 - 67.50
NTBK 12.00 -0.12 (-1.03%) 276,300 11.56 - 12.62 11.75 - 12.00
NTBK 12.00 -0.12 (-1.03%) 276,300 11.56 - 12.62 11.75 - 12.00
NUFO 91.25 1.75 (+1.96%) 1,272,300 91.00 - 92.25 82.12 - 92.25
NVLS 52.75 -5.81 (-9.93%) 11,295,000 53.00 - 53.25 50.12 - 54.00
NVLS 52.75 -5.81 (-9.93%) 11,295,000 53.00 - 53.25 50.12 - 54.00
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 106.00 -3.75 (-3.42%) 2,453,400 105.00 - 107.00 102.50 - 109.88
PHTN 49.53 1.34 (+2.79%) 404,500 49.50 - 62.00 44.25 - 51.38
PMCS 221.88 -3.81 (-1.69%) 6,441,400 222.94 - 223.00 215.56 - 228.19
PSFT 27.50 -1.38 (-4.76%) 3,831,500 26.00 - 28.38 26.69 - 28.75
PUMA 20.69 0.62 (+3.12%) 1,186,600 20.62 - 20.88 18.31 - 20.75
QCOM 73.00 1.06 (+1.48%) 17,079,700 73.19 - 73.25 69.00 - 73.12
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 158.94 0.62 (+0.39%) 3,262,600 158.00 - 159.31 150.00 - 161.50
RFMD 34.12 -0.50 (-1.44%) 5,541,400 34.00 - 34.50 31.50 - 34.12
RHAT 19.50 0.12 (+0.65%) 1,837,800 19.50 - 19.62 18.31 - 19.69
RMBS 85.50 3.00 (+3.64%) 4,304,900 84.62 - 84.75 75.00 - 85.62
RNWK 40.19 0.19 (+0.47%) 1,773,300 40.00 - 40.25 36.81 - 40.38
SCH 35.00 5.00 (+16.67%) 6,571,500 31.56 - 35.00
SCMR 117.69 4.31 (+3.80%) 6,940,400 118.00 - 118.50 106.75 - 118.00
SDLI 344.44 14.19 (+4.30%) 5,598,100 344.44 - 345.06 314.00 - 345.38
SFTBF 109.00 0.00 (+0.00%)
SHOO 12.06 -0.06 (-0.52%) 161,900 12.06 - 12.12 11.06 - 12.12
SPLI 57.69 -3.44 (-5.62%) 41,000 43.50 - 59.00 55.00 - 61.94
SUNW 118.06 1.62 (+1.40%) 21,543,800 118.38 - 118.50 111.69 - 118.44
SVGI 23.94 0.12 (+0.52%) 503,600 23.50 - 27.81 22.50 - 24.62
TER 39.00 2.50 (+6.85%) 6,198,600 37.44 - 39.88
TLAB 48.94 -0.44 (-0.89%) 5,715,300 50.00 - 50.31 46.50 - 49.62
UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94
UTEK 17.12 -0.62 (-3.52%) 339,300 14.00 - 19.00 16.38 - 17.50
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 39.00 -1.31 (-3.26%) 4,082,900 39.25 - 39.31 37.19 - 41.25
VTSS 85.00 -1.00 (-1.16%) 4,639,100 85.12 - 86.12 80.25 - 86.00
WCAP 11.69 0.06 (+0.54%) 67,500 11.12 - 11.88 10.88 - 11.69
WIND 46.62 -0.50 (-1.06%) 704,300 44.75 - 50.00 44.06 - 47.00
YHOO 111.44 3.31 (+3.06%) 6,012,600 110.38 - 111.50 103.88 - 112.00 |
