Mon oct 2nd, -103 @ 3568 @ 1.8b, pre-fomc, fall of titans
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI Oct 2 10700.13 +49.21 +0.46% N/A N/A 10659.06 10631.32 10721.22 9731.81 11750.28 N/A N/A
^IXIC Oct 2 3568.90 -103.92 -2.83% N/A N/A 3714.48 3559.84 3714.48 2632.01 5132.52 N/A N/A
SDLI Oct 2 292 15/16 -16 3/8 -5.29% 4,991,400 4,808,318 312 1/2 290 1/2 314 9/16 38 3/4 460 1/2 412.42 25.353B
GLW Oct 2 294 3/4 -3 1/4 -1.09% 3,449,100 3,079,136 302 291 307 7/8 64 1/16 340 112.03 86.653B
BRCM Oct 2 233 11/16 -10 1/16 -4.13% 3,876,900 5,159,409 248 7/16 230 13/16 252 54 1/4 274 3/4 363.81 51.887B
BRCD Oct 2 224 23/64 -11 41/64 -4.93% 4,059,100 2,699,272 239 3/32 218 1/8 239 1/8 50 3/8 259 13/16 637.84 24.776B
JNPR Oct 2 206 1/8 -12 13/16 -5.85% 10,617,900 7,705,818 221 15/16 201 1/2 224 30 5/16 240 1563.84 65.003B
PMCS Oct 2 212 3/4 -2 1/2 -1.16% 6,124,500 4,383,954 218 5/8 210 9/16 224 5/8 38 3/8 255 1/2 253.24 31.417B
AMCC Oct 2 191 13/16 -15 1/4 -7.36% 6,496,600 5,547,863 210 5/16 191 9/16 213 3/4 27 3/16 219 1/2 369.75 24.067B
MUSE Oct 2 192 3/8 -8 9/16 -4.26% 465,700 606,181 199 9/16 186 199 9/16 31 3/8 210 669.79 6.674B
VRSN Oct 2 191 7/8 -10 11/16 -5.28% 4,851,000 3,888,409 206 5/8 190 7/16 207 7/8 48 13/16 258 1/2 N/A 37.311B
BBH Oct 2 183 1/4 -11 3/4 -6.03% 697,800 N/A 194 1/4 183 1/4 194 1/4 102 244 3/4 N/A N/A
SWCM Oct 2 175 15/16 -5 1/2 -3.03% 479,900 763,772 183 15/16 173 7/8 186 1/2 44 1/4 200 N/A 8.621B
ITWO Oct 2 169 7/8 -17 3/16 -9.19% 8,883,200 3,743,045 181 5/16 161 1/2 181 3/4 19 7/16 223 1/2 N/A 33.656B
DNA Oct 2 180 -5 11/16 -3.06% 823,300 807,545 185 11/16 176 185 11/16 66 7/8 245 N/A 46.959B
HGSI Oct 2 163 11/16 -9 7/16 -5.45% 1,406,500 1,646,954 177 7/16 162 11/16 177 1/2 35 11/16 232 3/4 N/A 8.979B
IDPH Oct 2 157 -18 23/64 -10.47% 1,367,300 884,090 176 1/4 155 3/16 176 5/16 42 3/4 180 1/8 261.73 7.042B
RBAK Oct 2 151 1/4 -12 3/4 -7.77% 2,150,400 2,972,454 166 1/4 148 3/8 167 1/8 50 1/2 198 1/2 16400.00 22.478B
NEWP Oct 2 163 5/8 +4 23/64 +2.74% 1,404,200 1,383,590 163 3/16 161 3/8 171 5/8 5 3/8 192 1/16 379.20 5.210B
ADBE Oct 2 163 +7 3/4 +4.99% 3,668,400 1,609,772 157 11/32 156 167 1/16 53 7/16 167 1/16 65.23 19.589B
MLNM Oct 2 135 13/16 -10 1/4 -7.02% 1,694,200 1,689,272 147 3/16 134 1/2 147 7/16 30 7/16 162 1/4 N/A 12.741B
MERQ Oct 2 151 7/16 -5 5/16 -3.39% 1,959,400 1,536,863 159 3/8 149 3/16 162 1/2 32 3/4 162 1/2 319.90 12.095B
CHKP Oct 2 168 1/2 +11 +6.98% 4,794,300 2,068,636 161 3/8 156 1/2 170 23/32 20 1/4 170 11/16 203.23 25.865B
ARBA Oct 2 127 1/16 -16 13/64 -11.31% 15,577,900 6,300,681 140 7/16 123 13/16 141 1/2 36 1/2 183 5/16 N/A 30.573B
VRTS Oct 2 139 7/8 -2 1/8 -1.50% 5,909,300 5,602,863 143 11/16 139 149 3/4 32 7/8 174 N/A 56.228B
CFLO Oct 2 142 3/8 -5/8 -0.44% 756,700 752,590 143 1/8 138 7/8 149 27 182 3/16 N/A 5.638B
NTAP Oct 2 122 3/16 -5 3/16 -4.07% 7,277,400 5,972,000 129 15/16 118 1/8 131 3/8 15 5/8 148 1/4 707.64 38.617B
INFY Oct 2 127 -5 -3.79% 54,800 126,681 130 1/4 125 1/2 132 1/2 67 3/8 375 231.58 16.802B
CIEN Oct 2 121 3/8 -1 7/16 -1.17% 12,193,900 6,882,363 125 9/16 118 1/4 128 14 11/16 136 1/4 614.06 34.476B
ANEN Oct 2 128 3/4 -6 7/8 -5.07% 373,000 333,954 139 13/16 121 5/16 144 1/16 17 5/8 144 1/16 135.63 1.420B
EMLX Oct 2 109 5/8 -12 7/8 -10.51% 2,415,500 1,924,590 123 3/16 105 11/16 123 7/16 35 1/2 225 1/2 142.44 4.000B
SONS Oct 2 125 1/2 -7/8 -0.69% 449,900 1,036,909 128 3/4 125 132 9/16 32 281 N/A 7.657B
PDLI Oct 2 110 1/2 -10 -8.30% 1,622,500 1,220,727 121 5/16 108 9/16 121 5/8 15 15/16 169 N/A 4.735B
SUNW Oct 2 113 9/16 -3 3/16 -2.73% 22,613,200 14,944,045 118 13/16 111 15/16 118 13/16 43 3/4 129 5/16 106.14 182.8B
SEPR Oct 2 119 15/16 -2 3/4 -2.24% 624,000 1,147,227 122 31/32 117 3/4 124 13/16 33 13/16 140 N/A 8.780B
IWOV Oct 2 104 1/8 -8 15/16 -7.90% 1,223,400 877,090 113 3/16 100 114 18 3/8 136 15/16 N/A 5.141B
EXTR Oct 2 100 1/2 -14 -12.23% 4,872,800 2,663,318 116 1/2 99 117 15/16 21 3/16 128 1/4 520.45 11.046B
GSPN Oct 2 118 7/8 -3 1/8 -2.56% 1,327,300 1,386,272 126 7/8 112 15/16 129 7/8 16 5/16 167 N/A 8.387B
VSTR Oct 2 117 +15/16 +0.81% 2,632,300 3,191,363 117 17/32 115 7/8 118 5/8 59 161 N/A 25.110B
DST Oct 2 120 +2 1/2 +2.13% 184,300 155,454 118 1/8 118 1/8 120 3/8 51 3/16 120 3/8 43.68 7.528B
INKT Oct 2 106 11/16 -7 5/16 -6.41% 2,806,300 2,162,818 115 7/16 105 117 46 7/8 241 1/2 N/A 12.165B
CREE Oct 2 110 -6 1/4 -5.38% 1,071,000 1,171,409 117 7/8 110 117 7/8 32 1/8 202 133.62 3.889B
SEBL Oct 2 102 1/2 -8 13/16 -7.92% 8,774,500 4,917,454 113 102 3/8 114 1/4 16 7/8 118 7/16 483.97 42.703B
EXAR Oct 2 121 3/4 +3/4 +0.62% 249,900 262,454 122 9/16 118 1/2 124 1/2 21 125 1/8 157.14 2.286B
TECH Oct 2 114 +2 +1.79% 218,000 360,636 114 11/32 109 5/32 115 31 9/16 159 13/16 88.89 2.362B
ATON Oct 2 112 7/8 +4 31/64 +4.14% 538,900 1,267,454 112 5/8 111 1/16 116 1/2 41 160 9/16 N/A 4.880B
BOBJ Oct 2 113 3/4 +11/16 +0.61% 348,700 286,863 112 1/4 111 1/4 118 9/16 26 7/16 150 7/8 150.75 4.511B
WEBM Oct 2 114 7/8 -1/4 -0.22% 492,900 512,727 117 1/16 113 1/2 119 7/8 44 1/2 336 1/4 N/A 5.347B
AVNX Oct 2 111 15/16 +4 1/4 +3.95% 1,350,600 1,606,681 109 7/16 107 3/4 116 13/16 47 3/8 273 1/2 N/A 7.212B
AETH Oct 2 93 9/16 -11 15/16 -11.32% 3,270,500 1,098,500 106 7/16 90 1/8 109 3/8 41 1/8 345 N/A 3.656B
CMVT Oct 2 105 5/8 -2 3/8 -2.20% 2,448,100 2,081,090 107 15/16 105 3/8 110 1/2 45 5/8 123 7/8 90.00 17.390B
SCMR Oct 2 107 5/8 -3/8 -0.35% 5,246,400 5,327,772 111 3/4 105 115 7/8 47 1/4 199 1/2 981.82 26.348B
HWP Oct 2 93 13/16 -3 3/16 -3.29% 5,458,200 4,068,590 98 1/2 93 5/8 98 15/16 67 156 29.57 92.752B
AVCI Oct 2 80 3/8 -14 3/4 -15.51% 1,110,300 N/A 95 1/2 80 95 61/64 80 174 1/2 N/A 3.859B
EMC Oct 2 99 1/4 0 0.00% 8,703,000 7,000,363 99 9/16 97 7/8 102 7/8 30 104 15/16 174.12 216.4B
ELNT Oct 2 98 3/8 -1 1/4 -1.25% 489,500 586,409 103 9/16 97 105 9/16 6 3/8 107 1/16 166.04 2.087B
STOR Oct 2 99 1/8 -3 1/16 -3.00% 610,200 953,681 104 95 3/4 106 5/8 79 1/8 154 1/4 N/A 9.011B
CRA Oct 2 95 7/16 -4 3/16 -4.20% 700,600 1,210,681 99 5/8 92 5/8 100 1/2 15 3/16 276 N/A 5.453B
JDSU Oct 2 89 15/16 -4 3/4 -5.02% 28,581,300 24,407,136 95 31/64 89 1/4 96 1/4 29 153 3/8 N/A 86.144B
YHOO Oct 2 86 1/16 -4 15/16 -5.43% 12,560,800 8,726,545 91 9/16 84 1/8 91 7/8 82 1/4 250 1/16 239.47 47.277B
QLGC Oct 2 87 5/16 -11/16 -0.78% 1,367,500 2,610,181 89 7/8 86 3/8 92 5/8 36 1/2 203 1/4 107.32 6.528B
VRTX Oct 2 82 -2 1/2 -2.96% 787,600 860,818 87 3/8 80 1/8 88 1/2 11 11/16 96 N/A 4.403B
AUDC Oct 2 87 1/8 +2 +2.35% 245,200 255,636 88 9/16 86 1/16 90 1/8 39 3/8 152 274.60 1.696B
INFA Oct 2 87 7/8 -5 3/8 -5.76% 464,600 271,136 93 1/4 85 3/8 93 5/8 26 3/8 110 7/8 1165.63 3.206B
AGIL Oct 2 87 5/16 -2 5/8 -2.92% 979,600 646,272 92 7/16 86 3/4 98 18 5/16 112 1/2 N/A 4.064B
ARTG Oct 2 81 7/8 -12 7/8 -13.59% 2,231,900 1,463,500 95 1/2 78 1/8 96 1/2 17 9/16 126 7/8 N/A 5.489B
VTSS Oct 2 84 -4 15/16 -5.55% 4,531,500 4,273,045 90 5/16 82 1/8 90 1/2 34 115 11/16 148.23 15.088B
TIBX Oct 2 79 3/8 -5 1/16 -6.00% 903,300 1,748,272 85 78 5/8 86 23/64 9 15/16 147 N/A 15.068B
XLNX Oct 2 87 1/8 +1 1/2 +1.75% 8,478,900 5,864,090 89 5/8 86 7/8 90 1/2 32 13/16 98 5/16 42.39 28.629B
ADI Oct 2 84 +1 1/4 +1.51% 3,047,700 3,297,409 83 1/2 83 1/2 86 11/16 23 5/16 103 65.16 30.039B
TUTS Oct 2 79 1/4 -7 1/16 -8.18% 335,000 466,272 87 1/4 77 11/16 92 24 120 3/8 N/A 1.238B
MNMD Oct 2 87 -2 3/8 -2.66% 555,500 390,545 90 1/16 86 3/4 90 1/4 25 1/16 92 9/16 198.61 5.574B
MXIM Oct 2 78 3/8 -2 1/16 -2.56% 2,392,200 2,482,000 81 77 11/16 81 13/16 31 90 1/8 91.41 22.410B
NVDA Oct 2 79 15/16 -1 15/16 -2.37% 1,419,100 1,311,727 83 77 7/8 86 1/4 9 1/2 88 94.11 5.232B
MACR Oct 2 80 5/8 -3/16 -0.23% 689,200 1,219,000 80 13/16 79 13/16 83 1/8 41 120 7/8 269.38 4.213B
GMST Oct 2 84 3/4 -2 7/16 -2.80% 3,788,500 3,348,863 88 83 7/8 90 33 5/16 107 7/16 223.56 34.678B
ABGX Oct 2 72 1/8 -8 11/16 -10.75% 839,300 878,409 81 5/8 71 5/8 81 5/8 9 1/16 103 1/4 N/A 5.856B
DCTM Oct 2 78 1/8 -3 1/16 -3.77% 267,600 496,000 81 77 1/4 81 3/8 21 1/4 106 2706.25 1.389B
EPNY Oct 2 59 1/2 -17 9/16 -22.79% 2,562,300 725,954 77 1/8 58 1/2 81 43 324 7/8 N/A 2.687B
RMBS Oct 2 83 +4 1/16 +5.15% 3,175,900 4,555,772 79 1/8 79 84 1/4 15 1/2 127 N/A 8.020B
ORCL Oct 2 78 3/4 0 0.00% 23,068,400 19,264,818 79 3/4 77 23/32 82 1/8 21 92 15/16 35.96 221.7B
ONIS Oct 2 75 5/16 -11 -12.74% 2,236,000 1,107,000 82 1/4 75 3/16 82 3/4 71 15/16 142 N/A 9.490B
NNDS Oct 2 79 1/4 +2 1/4 +2.92% 83,100 70,454 81 78 81 26 104 7/8 175.00 4.042B
TMPW Oct 2 81 1/4 +3/4 +0.93% 1,466,100 564,454 79 17/32 78 81 1/4 24 13/16 94 11/16 N/A 7.812B
PTEL Oct 2 77 1/8 +1 1/16 +1.40% 322,100 405,863 76 11/16 76 17/64 78 1/4 50 7/8 105 N/A 2.420B
TEK Oct 2 73 7/16 -3 3/8 -4.39% 453,300 621,818 77 1/16 73 7/16 79 28 3/8 87 5/16 71.79 3.530B
DIGL Oct 2 69 -3 5/8 -4.99% 465,900 861,545 75 9/16 68 9/16 76 3/8 6 150 119.06 2.076B
CSC Oct 2 73 7/8 -3/8 -0.51% 532,600 809,818 74 1/2 72 3/4 75 1/8 57 15/16 99 7/8 30.56 12.420B
LVLT Oct 2 72 3/8 -4 3/4 -6.16% 2,350,900 2,610,500 76 15/16 71 9/16 76 15/16 51 1/8 132 1/4 N/A 26.532B
QCOM Oct 2 71 5/16 +1/16 +0.09% 8,481,200 13,904,409 72 5/8 70 3/4 73 15/16 46 1/16 200 81.90 53.132B
ADVS Oct 2 68 5/8 -1 1/4 -1.79% 308,000 231,909 71 15/32 68 3/8 72 15/16 24 1/8 76 1/2 102.76 2.066B
NUFO Oct 2 82 13/16 +3 3/4 +4.74% 526,600 778,409 82 79 1/8 84 40 165 1/8 N/A 5.227B
ISSX Oct 2 71 -4 1/8 -5.49% 187,400 690,045 74 5/8 69 7/8 75 9/16 27 141 300.50 2.978B
NETE Oct 2 64 3/8 -5 5/8 -8.04% 410,800 273,181 71 19/32 63 9/16 71 5/8 14 1/16 76 1/2 N/A 1.897B
LLTC Oct 2 62 5/16 -2 7/16 -3.76% 2,744,300 2,889,136 65 7/16 61 66 27 5/8 74 3/4 73.58 19.723B
AMGN Oct 2 65 3/4 -4 5/64 -5.84% 8,224,700 6,963,500 70 5/16 65 1/8 70 7/16 37 80 7/16 65.88 67.609B
MCRL Oct 2 65 15/16 -1 1/16 -1.59% 937,200 773,590 66 9/16 65 1/4 69 1/2 20 1/2 78 5/8 63.21 5.550B
COHR Oct 2 61 1/4 -6 3/4 -9.93% 211,900 264,863 69 60 5/8 69 17 7/8 107 3/8 55.74 1.654B
EBAY Oct 2 66 7/8 -1 13/16 -2.64% 2,992,900 3,720,045 70 63 1/2 70 1/4 43 1/2 127 1/2 1144.79 17.950B
PLCM Oct 2 65 3/16 -1 25/32 -2.66% 436,800 556,954 67 1/2 63 3/16 69 5/16 21 5/16 69 7/8 131.31 4.624B
NTIQ Oct 2 61 1/4 -4 7/16 -6.76% 235,400 397,727 65 11/16 60 67 1/2 23 1/2 81 1/2 N/A 2.362B
ALA Oct 2 63 +1/8 +0.20% 1,899,100 1,693,000 64 1/16 62 9/16 64 15/16 26 3/4 86 1/4 61.64 67.301B
FDRY Oct 2 64 13/16 -2 1/8 -3.17% 1,861,000 3,068,454 68 1/4 63 1/4 69 51 7/8 212 136.61 7.576B
RATL Oct 2 67 3/4 -1 5/8 -2.34% 2,009,800 1,283,545 69 3/4 67 5/8 70 5/16 14 1/16 70 5/8 150.82 12.644B
SNDK Oct 2 70 1/4 +3 1/2 +5.24% 3,591,300 2,508,636 68 1/8 68 1/8 74 3/4 18 7/8 169 5/8 18.54 4.704B
VRTA Oct 2 66 5/8 +1/2 +0.76% 1,030,500 1,663,545 66 17/32 65 1/2 71 11 11/16 111 N/A 3.747B
TXCC Oct 2 66 15/16 +3 3/16 +5.00% 2,028,000 1,544,136 64 63 15/16 68 3/4 12 3/8 68 3/4 184.78 5.469B
BGEN Oct 2 59 3/16 -1 13/16 -2.97% 2,678,000 3,100,409 61 5/16 58 1/4 61 5/16 48 1/2 129 29.47 8.758B
AMAT Oct 2 56 11/16 -2 5/8 -4.43% 16,249,700 14,392,681 60 3/4 56 1/2 60 15/16 36 3/4 115 29.81 45.981B
CORV Oct 2 62 5/16 +1 17/64 +2.07% 3,123,800 N/A 62 7/8 61 3/8 65 7/16 60 13/16 114 3/4 N/A 20.947B
NT Oct 2 62 3/8 +2 +3.31% 15,940,700 12,651,909 62 1/4 60 3/4 63 7/8 24 3/4 89 N/A 185.7B
SFA Oct 2 63 5/16 -5/16 -0.49% 766,600 1,509,818 63 5/8 62 3/4 65 5/16 23 1/2 94 67.69 10.189B
MSFT Oct 2 59 1/8 -1 3/16 -1.97% 29,281,200 30,228,636 60 1/2 58 1/4 60 13/16 58 1/4 119 15/16 35.48 316.6B
NMSS Oct 2 57 1/4 +3 29/64 +6.42% 618,600 427,136 54 13/16 54 3/4 60 1/4 6 11/16 78 5/8 N/A 1.972B
WFII Oct 2 58 1/8 +7/16 +0.76% 295,700 645,818 58 15/16 55 7/16 61 1/4 30 5/8 163 1/2 122.74 2.454B
NTRO Oct 2 56 7/8 -2 3/8 -4.01% 404,900 1,005,727 60 7/8 55 3/4 60 7/8 22 119 5/8 N/A 2.881B
VRIO Sep 8 59 13/16 -3/16 -0.31% 129,500 N/A 59 29/32 59 13/16 60 23 1/4 84 15/16 N/A N/A
QSFT Oct 2 61 3/4 -23/64 -0.58% 282,000 395,545 60 15/16 60 9/16 63 3/8 22 9/16 98 1/8 N/A 5.293B
CSCO Oct 2 55 1/2 +1/4 +0.45% 76,637,400 43,782,272 57 3/8 54 19/32 58 31/32 32 1/2 82 104.25 390.8B
CPTH Oct 2 56 3/16 -4 9/16 -7.51% 825,700 1,025,045 59 3/4 54 7/8 59 3/4 26 119 1/2 N/A 3.589B
PWER Oct 2 52 -8 33/64 -14.07% 2,808,900 1,575,636 61 5/16 50 3/4 61 9/16 4 7/8 89 13/16 183.38 3.826B
LSCC Oct 2 52 7/16 -1 5/16 -2.44% 793,600 1,202,818 54 11/32 51 11/16 55 27 1/4 83 3/8 26.61 2.803B
INHL Oct 2 50 7/8 -5 1/2 -9.76% 437,700 303,636 57 13/16 50 7/8 60 1/4 13 1/4 70 3/4 N/A 2.147B
SPLI Oct 2 57 +3 7/16 +6.42% 53,400 69,681 53 7/8 51 3/8 58 7/8 8 104 3/8 N/A 945.9M
AFFX Oct 2 47 1/16 -2 13/16 -5.64% 2,380,800 1,327,363 50 3/4 44 57/64 50 13/16 36 5/16 163 1/2 N/A 2.599B
AOL Oct 2 55.25 +1.60 +2.98% 8,992,300 10,629,545 54.74 54 55.30 48.1875 95.8125 111.77 128.4B
NXTV Oct 2 71 1/2 +5 3/8 +8.13% 1,824,900 1,556,136 65 59 11/16 73 3/8 39 3/8 202 N/A 5.978B
STM Oct 2 48 3/4 +1 +2.09% 2,990,200 1,448,181 49 13/16 48 3/16 50 3/16 25 5/8 73 7/8 48.23 42.384B
ALTR Oct 2 46 7/16 -1 5/16 -2.75% 8,022,300 5,957,318 49 5/8 45 15/16 50 3/4 20 7/16 67 1/8 66.78 18.527B
ERTS Oct 2 49 1/16 -5/16 -0.63% 816,000 1,082,818 49 3/8 47 1/2 50 24 1/2 62 3/16 92.29 6.962B
NVLS Oct 2 43 -3 9/16 -7.65% 4,244,300 4,386,318 47 42 7/16 48 3/8 22 9/16 70 1/4 32.34 5.636B
MU Oct 2 42 3/8 -3 5/8 -7.88% 10,039,200 8,083,045 45 1/2 41 5/8 48 29 1/8 97 1/2 34.33 23.929B
EXDS Oct 2 46 1/4 -3 1/8 -6.33% 7,146,500 8,205,409 51 45 51 1/2 15 1/16 89 13/16 N/A 19.273B
SMTC Oct 2 40 3/16 -1 3/16 -2.87% 1,224,800 551,818 43 5/8 40 1/16 44 11/16 14 7/8 60 69.54 2.673B
IFX Oct 2 48 1/2 +1 +2.11% 78,600 185,636 48 3/4 48 1/2 49 9/16 47 88 1/4 52.20 30.312B
AKAM Oct 2 46 7/8 -5 41/64 -10.74% 2,196,100 2,063,772 53 1/8 46 9/16 53 3/4 45 1/2 345 1/2 N/A 4.987B
TSTN Oct 2 43 1/16 -3 5/16 -7.14% 1,112,600 649,590 46 15/16 42 3/8 47 1/8 23 107 87.50 2.769B
QGENF Oct 2 45 9/16 -1 9/16 -3.32% 54,500 222,500 47 1/2 45 1/2 48 3/4 11 7/16 58 1/2 589.06 6.431B
MRVC Oct 2 46 1/4 +15/16 +2.07% 3,367,200 2,782,454 47 1/16 45 1/2 48 1/64 9 5/16 97 7/16 N/A 2.974B
SILI Oct 2 46 1/2 -11/16 -1.46% 92,600 108,409 47 5/16 45 48 1/4 15 1/16 165 14.43 1.389B
EMKR Oct 2 41 7/8 +19/64 +0.71% 180,000 172,181 42 3/16 40 5/8 43 11/16 6 86 1/2 N/A 1.418B
Q Oct 2 46 11/16 -1 7/16 -2.99% 2,711,900 7,034,545 47 15/16 46 11/16 47 15/16 40 13/16 66 13/16 28.31 77.540B
A Oct 2 50 9/16 +1 5/8 +3.32% 2,151,800 3,920,636 49 1/8 49 1/8 51 3/8 38 3/16 162 42.55 22.905B
DIGX Oct 2 43 1/4 -3 5/8 -7.73% 1,157,400 1,186,772 47 1/8 42 5/8 47 1/4 22 7/16 184 N/A 2.747B
SYMC Oct 2 41 -3 -6.82% 2,276,600 1,358,636 45 41 46 1/8 36 1/8 81 5/8 14.97 2.501B
PROX Oct 2 41 5/8 -2 7/8 -6.46% 233,700 337,636 44 3/16 40 1/8 44 3/8 17 5/16 88 342.31 1.062B
TLAB Oct 2 47 1/4 -1/2 -1.05% 3,787,800 4,615,181 47 7/8 45 3/16 49 1/4 41 13/16 77 1/4 31.83 19.378B
TXN Oct 2 50 +2 1/2 +5.26% 12,730,500 10,414,545 49 3/16 48 3/8 51 9/16 37 7/8 99 3/4 31.88 82.024B
NXTL Oct 2 42 3/16 -4 9/16 -9.76% 8,605,300 7,004,272 46 3/8 42 46 3/4 34 11/16 82 15/16 N/A 32.120B
ADTN Oct 2 43 1/4 +45/64 +1.65% 284,500 334,409 43 31/32 42 3/4 44 7/8 33 3/8 80 1/2 25.18 1.673B
BKHM Oct 2 42 -7/8 -2.04% 403,600 921,454 44 1/16 41 1/2 44 5/16 27 3/4 84 5/8 N/A 4.920B
RSAS Oct 2 40 9/16 -2 9/16 -5.94% 239,300 424,136 43 9/16 40 1/16 44 1/8 27 3/4 93 1/16 11.44 1.620B
KLAC Oct 2 38 -3 3/16 -7.74% 6,957,500 5,896,954 41 1/2 37 1/2 41 3/4 32 11/16 97 3/4 31.20 7.123B
EXFO Oct 2 42 3/8 -1 3/16 -2.73% 457,400 854,318 44 1/8 41 45 1/2 36 3/4 92 1/2 198.01 1.957B
INTC Oct 2 40 1/8 -1 7/16 -3.46% 66,785,700 40,506,456 42 15/16 39 7/8 42 15/16 32 1/2 75 13/16 35.98 269.4B
INCY Oct 2 39 3/4 -1 3/8 -3.34% 798,700 1,052,818 42 3/4 38 43 8 3/16 144 1/2 N/A 2.543B
CLRN Oct 2 38 5/8 -3/4 -1.90% 837,500 1,245,727 39 15/16 38 41 29 1/2 178 3/4 N/A 1.287B
SLAB Oct 2 37 3/4 -3 1/4 -7.93% 23,100 117,227 41 1/4 35 7/8 42 35 7/8 105 3/4 117.14 1.784B
CNXT Oct 2 39 1/8 -2 3/4 -6.57% 4,103,400 6,352,136 42 5/16 38 7/8 43 1/4 26 1/2 132 1/2 N/A 8.914B
SAWS Oct 2 40 1/4 +1 47/64 +4.50% 772,800 1,105,136 41 39 1/8 41 3/4 34 1/4 93 1/2 35.66 1.715B
DITC Oct 2 37 3/4 -3 1/4 -7.93% 375,500 840,954 41 1/16 37 3/4 43 1/2 24 3/16 140 3/16 26.62 1.109B
VSEA Oct 2 38 3/16 +3/4 +2.00% 1,102,400 719,090 37 31/32 37 11/16 39 1/2 19 73 1/4 18.09 1.223B
SAPE Oct 2 37 15/16 -2 3/4 -6.76% 1,507,500 1,477,272 41 5/16 37 29/64 41 1/2 20 7/8 75 9/16 119.67 4.503B
NSM Oct 2 38 3/4 -2 -4.91% 2,735,700 3,526,318 40 3/8 37 9/16 41 1/2 23 1/2 85 15/16 10.84 6.899B
DSPG Oct 2 35 5/8 -1 3/4 -4.68% 276,600 493,818 37 5/8 35 1/2 38 18 3/4 74 1/2 14.21 956.6M
NOK Oct 2 39 7/8 -1 -2.45% 10,027,300 14,213,000 40 7/16 39 1/2 41 1/8 22 13/16 62 1/2 60.11 186.6B
MSLV Oct 2 34 1/16 -6 13/16 -16.67% 424,600 308,454 40 1/8 33 7/8 40 3/4 29 1/2 126 185.80 1.208B
RNWK Oct 2 37 9/16 -2 3/16 -5.50% 2,122,800 2,142,909 40 36 3/8 42 29 5/8 96 N/A 5.871B
CMTN Oct 2 34 1/2 -3 -8.00% 4,236,900 3,415,136 38 1/4 33 7/8 40 1/4 33 7/8 125 11/16 61.48 1.761B
IIJI Oct 2 42 +7/8 +2.13% 57,800 103,136 41 7/16 41 1/8 42 28 1/2 132 13/16 N/A 1.888B
PHTN Oct 2 33 7/16 -4 5/16 -11.42% 578,600 343,772 38 3/4 33 38 3/4 20 1/8 94 3/8 41.03 391.9M
AHAA Oct 2 32 1/8 -1 15/16 -5.69% 601,200 1,273,863 34 7/8 32 36 1/16 21 15/16 78 1/4 48.66 1.376B
TQNT Oct 2 34 15/16 -1 1/2 -4.12% 1,357,000 2,763,181 37 5/16 34 7/8 38 9/16 14 3/16 67 3/4 69.40 2.730B
PRSF Oct 2 33 15/16 -6 1/16 -15.16% 3,196,500 1,804,590 39 21/32 30 39 11/16 21 3/8 86 2000.00 5.522B
PLUG Oct 2 36 1/2 -3/4 -2.01% 212,200 536,454 38 1/8 36 1/8 39 1/8 15 156 1/2 N/A 1.589B
TER Oct 2 33 1/2 -1 1/2 -4.29% 2,570,400 2,891,272 35 1/2 33 1/8 36 1/8 26 15/16 115 7/16 16.43 5.810B
AFCI Oct 2 37 9/16 -5/16 -0.83% 1,566,500 2,475,500 38 1/16 35 3/4 38 7/8 18 1/4 89 3/8 11.01 3.014B
TERN Oct 2 30 1/2 -3 7/16 -10.13% 1,234,500 1,625,363 34 9/16 30 1/16 35 3/8 18 7/8 142 5/8 N/A 1.895B
ALGX Oct 2 32 7/16 -4 13/16 -12.92% 1,429,700 857,818 37 3/8 30 1/2 37 1/2 30 1/2 110 1/16 N/A 3.531B
PCS Oct 2 35 3/4 +5/8 +1.78% 4,529,400 4,554,227 37 35 7/16 37 27 13/16 66 15/16 N/A 33.185B
RFMD Oct 2 30 1/16 -1 15/16 -6.05% 6,489,200 4,698,272 33 1/16 29 5/8 33 1/2 19 13/16 92 1/4 98.46 4.845B
EFNT Oct 2 36 5/8 -11/16 -1.84% 1,524,100 2,012,409 38 3/8 33 5/16 39 31 186 13/16 N/A 2.054B
FREE Oct 2 33 7/8 +3/16 +0.56% 5,900 7,909 34 9/16 33 7/8 35 1/2 21 3/4 159 3/4 N/A 3.395B
LU Oct 2 31 +2 13/32 +8.43% 22,231,300 20,173,000 30 3/16 29 1/4 31 7/16 28 1/16 84 3/16 28.50 103.5B
CMOS Oct 2 28 3/8 -1 5/8 -5.42% 1,229,200 1,616,090 30 27/32 27 1/2 30 15/16 18 15/16 79 3/8 15.46 1.420B
LSI Oct 2 27 13/16 -1 11/16 -5.72% 4,800,900 6,091,727 29 3/4 27 30 21 9/16 90 3/8 32.07 8.628B
SSTI Oct 2 25 3/16 -2 -7.36% 6,932,500 4,082,409 28 1/8 24 9/16 28 3/8 4 9/16 38 7/8 64.22 2.247B
INSP Oct 2 27 7/16 -2 13/16 -9.30% 4,740,100 5,993,363 31 5/16 26 3/4 31 5/16 9 11/16 138 1/2 N/A 6.414B
SNWL Oct 2 22 1/8 -6 3/8 -22.37% 786,600 309,181 28 3/4 21 47/64 28 3/4 11 5/16 66 11/16 247.83 1.148B
BVSN Oct 2 21 13/16 -3 7/8 -15.09% 22,607,400 11,740,954 25 15/16 20 11/16 25 15/16 15 1/4 93 1/4 214.06 5.827B
ADCT Oct 2 27 3/16 +19/64 +1.10% 17,486,100 11,624,909 26 13/16 26 19/64 28 3/4 10 1/16 49 51.71 19.310B
SIMG Oct 2 21 -3 13/16 -15.37% 1,161,800 554,500 25 7/8 21 25 7/8 10 13/16 66 N/A 1.126B
FIBR Oct 2 26 5/8 +1 7/8 +7.58% 230,800 409,727 25 1/8 25 1/16 27 1/4 7 3/16 149 3/4 N/A 310.7M
VSAT Oct 2 22 1/8 -1/4 -1.12% 73,700 115,636 23 13/32 22 23 7/16 9 5/16 52 1/2 51.44 482.4M
AMD Oct 2 23 1/4 -3/4 -3.13% 7,766,300 6,593,818 23 15/16 22 3/4 24 15/16 8 3/16 48 1/2 22.97 7.242B
KANA Oct 2 21 1/4 -1 -4.49% 2,889,700 2,271,318 23 3/8 20 3/4 24 7/16 20 5/8 175 1/2 N/A 1.983B
PRIA Oct 2 17 5/8 -5/8 -3.42% 587,300 984,090 18 7/8 17 5/8 19 17 5/8 94 1/2 45.63 438.0M
KOPN Oct 2 17 5/16 -11/16 -3.82% 2,194,800 2,115,727 19 1/2 17 5/16 19 3/4 6 7/8 49 7/8 189.47 1.094B
KLIC Oct 2 13 3/16 -1/8 -0.94% 1,277,500 1,982,590 13 9/16 13 13 15/16 11 1/2 43 5/8 8.79 641.7M
|
