Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI 12:05PM 10586.18 -10.36 -0.10% N/A N/A 10596.91 10580.26 10641.31 9731.81 11750.28 N/A N/A
^IXIC 12:05PM 3291.01 -70.00 -2.08% N/A N/A 3352.15 3233.19 3352.91 2632.01 5132.52 N/A N/A
SDLI 11:50AM 293 1/8 -7 13/16 -2.60% 1,121,300 4,938,318 297 1/2 285 49/64 299 38 13/16 460 1/2 401.25 25.369B
GLW 11:45AM 87 5/16 -3 1/8 -3.46% 2,883,400 3,463,590 90 3/8 84 1/2 90 3/8 21 5/16 113 5/16 102.00 77.006B
BRCM 11:50AM 221 13/16 -5 1/2 -2.42% 1,416,000 4,478,409 225 215 15/16 226 54 1/4 274 3/4 339.27 49.251B
BRCD 11:50AM 208 13/16 -4 7/8 -2.28% 820,300 2,788,409 213 9/16 206 7/16 213 9/16 52 13/16 259 13/16 577.53 23.059B
JNPR 11:50AM 184 3/16 -5 9/16 -2.93% 3,540,700 8,121,954 188 7/8 179 1/2 189 35 1/16 240 1355.36 58.085B
PMCS 11:50AM 190 3/4 -8 5/16 -4.18% 2,777,000 4,624,681 196 7/16 185 1/2 196 1/2 38 3/8 255 1/2 234.19 28.168B
AMCC 11:50AM 180 7/8 -3 1/8 -1.70% 2,702,900 5,891,181 181 1/16 175 1/8 182 27 3/16 219 1/2 328.57 22.694B
MUSE 11:49AM 163 3/4 -5 1/16 -3.00% 172,800 627,727 169 159 169 1/2 31 3/8 210 562.71 5.681B
VRSN 11:50AM 179 15/16 -8 1/8 -4.32% 1,253,200 4,011,454 186 13/16 174 9/16 187 48 13/16 258 1/2 N/A 34.990B
BBH 11:44AM 169 5/16 -3 7/8 -2.24% 603,800 N/A 174 1/16 167 1/16 174 3/4 102 244 3/4 N/A N/A
SWCM 11:49AM 156 1/4 +11/16 +0.44% 123,500 770,818 155 1/8 152 15/16 157 7/8 44 1/4 200 N/A 7.656B
ITWO 11:50AM 161 31/64 +23/64 +0.22% 1,718,600 4,168,045 160 9/16 156 164 15/16 23 1/8 223 1/2 N/A 31.993B
DNA 11:44AM 158 1/4 -4 1/4 -2.62% 284,400 789,681 164 157 164 1/2 66 7/8 245 N/A 41.284B
HGSI 11:50AM 76 1/16 -2 1/2 -3.18% 975,200 1,662,181 79 13/16 74 3/4 80 17 13/16 116 3/8 N/A 8.345B
IDPH 11:49AM 156 3/8 -4 3/4 -2.95% 346,600 856,863 160 15/16 153 5/8 161 42 3/4 180 1/8 240.49 7.014B
RBAK 11:50AM 124 -3 15/16 -3.08% 954,600 2,989,727 127 3/16 120 1/16 127 1/2 50 1/2 198 1/2 12793.75 18.429B
NEWP 11:50AM 146 -14 1/16 -8.79% 1,634,900 1,446,227 156 1/4 139 1/2 157 63/64 5 3/8 192 1/16 381.10 4.649B
ADBE 11:50AM 146 11/16 -15/16 -0.64% 587,300 1,764,136 148 1/8 144 11/16 149 5/8 53 7/16 170 3/16 62.03 17.629B
MLNM 11:50AM 60 3/8 -2 7/8 -4.55% 828,800 1,844,090 63 1/4 60 1/8 63 1/4 15 3/16 81 1/8 N/A 11.328B
MERQ 11:49AM 138 1/2 -4 1/2 -3.15% 431,900 1,588,909 142 13/16 132 143 33 1/4 162 1/2 291.84 11.062B
CHKP 11:50AM 157 1/8 -11/16 -0.44% 760,100 2,178,045 155 1/2 150 1/4 157 5/16 20 1/4 171 203.63 24.119B
ARBA 11:50AM 110 3/4 -3 -2.64% 3,050,000 6,855,590 113 107 7/8 113 5/8 36 1/2 183 5/16 N/A 26.648B
VRTS 11:50AM 127 5/8 -3 5/16 -2.53% 2,087,400 5,739,272 130 1/8 125 3/8 130 7/16 35 1/4 174 N/A 51.304B
CFLO 11:45AM 105 -4 7/16 -4.05% 219,700 839,954 107 102 7/16 108 7/8 27 182 3/16 N/A 4.158B
NTAP 11:50AM 113 -5 1/16 -4.29% 2,584,900 6,305,863 117 1/4 110 1/2 117 1/2 15 5/8 148 1/4 655.90 35.714B
INFY 11:49AM 116 -2 1/4 -1.90% 48,600 131,454 116 1/2 111 117 67 3/8 375 207.46 15.347B
CIEN 11:50AM 104 -6 9/16 -5.94% 3,814,700 7,364,181 109 7/16 101 1/4 109 1/2 14 11/16 136 1/4 552.81 29.540B
ANEN 11:47AM 114 1/4 -4 3/4 -3.99% 44,100 334,863 116 1/4 110 1/2 116 31/64 17 5/8 144 1/16 119.00 1.260B
EMLX 11:50AM 107 -1 -0.93% 948,700 2,043,000 109 15/16 102 3/8 112 35 1/2 225 1/2 125.58 3.904B
SONS 11:50AM 105 3/4 -16 1/8 -13.23% 812,000 1,103,363 119 13/16 102 120 32 281 N/A 6.452B
PDLI 11:49AM 95 -3 1/8 -3.18% 294,400 1,261,863 98 1/16 92 1/2 98 1/16 15 15/16 169 N/A 4.071B
SUNW 11:50AM 103 5/16 -4 3/16 -3.90% 9,796,300 16,316,681 106 1/2 101 5/8 107 1/16 43 3/4 129 5/16 97.73 166.3B
SEPR 11:49AM 110 -4 11/16 -4.09% 155,800 1,151,500 114 7/8 107 9/16 114 7/8 33 13/16 140 N/A 8.052B
IWOV 11:50AM 87 1/2 -9 -9.33% 446,600 923,818 93 1/8 82 1/2 94 63/64 18 3/8 136 15/16 N/A 4.321B
EXTR 11:50AM 96 1/8 -3 11/16 -3.69% 1,192,500 2,995,863 97 92 3/8 98 21 3/16 128 1/4 453.69 10.565B
GSPN 11:50AM 94 1/2 -1 1/2 -1.56% 559,400 1,438,909 94 1/4 88 5/16 95 1/8 16 5/16 167 N/A 6.667B
VSTR 11:50AM 111 5/16 +9/16 +0.51% 1,003,800 3,270,318 111 3/16 108 3/4 112 1/2 66 7/8 161 N/A 23.890B
DST 11:41AM 109 -2 1/16 -1.86% 47,900 170,590 111 5/16 108 3/4 112 1/4 51 3/16 121 1/2 41.29 6.838B
INKT 11:50AM 94 1/8 +3 1/8 +3.43% 1,550,700 2,332,090 90 9/16 84 3/8 95 46 7/8 241 1/2 N/A 10.733B
CREE 11:49AM 105 5/8 -5 5/8 -5.06% 295,400 1,192,181 108 15/16 102 11/16 109 1/4 34 1/2 202 127.87 3.734B
SEBL 11:50AM 95 1/4 +2 13/16 +3.04% 2,928,700 5,511,227 91 7/8 91 5/8 95 3/4 19 7/8 118 7/16 401.90 39.683B
EXAR 11:49AM 94 7/8 -3 5/8 -3.68% 221,600 268,227 98 11/16 88 13/16 98 11/16 21 125 1/8 127.92 1.782B
TECH 11:44AM 98 13/16 -5 3/4 -5.50% 28,600 334,136 100 1/8 98 102 1/16 31 9/16 159 13/16 82.99 2.047B
BOBJ 11:49AM 93 1/4 -6 3/4 -6.75% 102,000 302,681 95 5/16 90 3/8 95 7/8 26 7/16 150 7/8 133.33 3.698B
WEBM 11:49AM 87 3/4 -8 3/4 -9.07% 264,500 552,454 96 80 5/8 96 44 1/2 336 1/4 N/A 4.084B
AVNX 11:50AM 84 3/8 -2 15/16 -3.36% 437,400 1,680,136 86 3/16 78 1/2 86 3/16 47 3/8 273 1/2 N/A 5.436B
AETH 11:49AM 79 -3 1/4 -3.95% 477,400 1,159,363 83 7/8 77 1/2 83 15/16 41 1/8 345 N/A 3.087B
CMVT 11:50AM 94 13/16 -4 11/16 -4.71% 675,000 2,178,636 98 13/16 93 1/2 98 7/8 45 5/8 123 7/8 82.92 15.610B
SCMR 11:50AM 83 3/16 +4 15/16 +6.31% 3,830,700 5,780,409 78 7/8 73 7/16 83 1/2 47 1/4 199 1/2 711.36 20.365B
HWP 11:44AM 89 15/16 +2 3/4 +3.15% 1,692,400 4,351,590 90 88 7/16 90 3/4 67 156 26.58 88.921B
AVCI 11:49AM 69 5/8 -8 1/16 -10.38% 588,200 N/A 76 13/16 67 77 1/2 72 5/8 174 1/2 N/A 3.343B
EMC 11:44AM 86 1/8 -3 1/16 -3.43% 5,687,300 7,576,590 89 7/16 85 5/8 89 15/16 30 104 15/16 156.47 187.8B
ELNT 11:49AM 81 3/4 -6 3/8 -7.23% 283,500 587,045 87 3/8 79 1/8 87 1/2 6 3/8 107 1/16 146.88 1.734B
STOR 11:49AM 74 7/8 -7 15/16 -9.58% 238,200 719,909 81 5/32 72 3/8 81 1/2 77 154 1/4 N/A 6.807B
CRA 11:44AM 71 7/8 -7 1/2 -9.45% 609,100 1,174,818 79 9/16 70 9/16 79 7/8 15 3/16 276 N/A 4.107B
JDSU 11:50AM 88 1/4 -3 1/8 -3.42% 7,493,800 25,042,090 90 43/64 85 3/4 91 29 153 3/8 N/A 84.528B
YHOO 11:50AM 78 3/16 -3 1/16 -3.77% 4,682,600 9,218,545 81 9/16 75 1/2 81 5/8 79 7/16 250 1/16 213.82 42.951B
QLGC 11:50AM 71 3/4 -2 1/2 -3.37% 635,900 2,694,590 74 1/16 68 1/2 74 1/4 39 1/8 203 1/4 90.55 5.365B
VRTX 11:49AM 66 7/8 +3/4 +1.13% 351,600 903,363 65 1/2 64 67 11 11/16 96 N/A 3.591B
AUDC 11:49AM 70 1/4 -6 13/16 -8.84% 135,500 269,272 77 15/16 68 5/16 78 40 3/8 152 248.59 1.367B
INFA 11:47AM 82 1/16 -1 11/16 -2.01% 90,900 291,000 84 81 87 3/16 26 3/8 110 7/8 1046.88 2.994B
AGIL 11:49AM 72 3/8 -1 1/2 -2.03% 202,100 685,636 73 3/4 70 73 3/4 18 5/16 112 1/2 N/A 3.369B
ARTG 11:50AM 64 13/16 -4 3/16 -6.07% 478,700 1,619,045 69 63 3/4 69 17 9/16 126 7/8 N/A 4.345B
VTSS 11:50AM 85 3/4 -2 7/8 -3.24% 1,306,800 4,472,363 87 11/16 83 1/2 88 7/64 34 115 11/16 147.71 15.402B
TIBX 11:49AM 67 7/8 -3 3/8 -4.74% 583,400 1,776,590 69 66 5/16 71 1/8 9 15/16 147 N/A 12.885B
XLNX 11:50AM 77 5/8 -4 5/16 -5.26% 3,700,600 6,084,363 80 75 3/8 80 1/8 32 13/16 98 5/16 40.56 25.508B
ADI 11:45AM 76 7/8 -7 1/8 -8.48% 2,249,700 3,348,454 84 75 1/8 86 23 5/16 103 66.14 27.491B
TUTS 11:50AM 54 3/8 +1 7/16 +2.72% 280,900 523,590 54 47 3/8 56 25 1/8 120 3/8 N/A 849.4M
MNMD 11:50AM 75 3/8 +11/32 +0.46% 372,500 423,590 75 1/8 74 5/8 75 5/8 25 1/16 92 9/16 166.74 4.829B
MXIM 11:50AM 72 3/4 -4 5/8 -5.98% 1,511,800 2,511,000 78 71 5/8 78 1/16 31 90 1/8 87.93 20.802B
NVDA 11:50AM 63 7/8 -4 9/16 -6.67% 1,312,000 1,315,045 66 11/16 62 66 11/16 9 1/2 88 78.66 4.181B
MACR 11:49AM 69 3/4 0 0.00% 404,900 1,264,545 70 5/16 65 1/8 70 7/16 42 1/4 120 7/8 232.50 3.645B
GMST 11:50AM 77 1/32 -4 7/32 -5.19% 1,101,300 3,450,590 81 11/16 76 81 23/32 33 1/2 107 7/16 208.33 31.520B
ABGX 11:47AM 68 7/8 -3 1/4 -4.51% 467,400 912,454 70 1/16 67 71 11/64 9 1/16 103 1/4 N/A 5.592B
DCTM 11:45AM 64 1/4 -5 13/16 -8.30% 157,500 496,772 68 1/2 64 1/4 69 11/16 24 106 2335.42 1.142B
EPNY 11:50AM 60 1/16 -3 15/16 -6.15% 453,600 851,136 64 1/16 58 65 43 324 7/8 N/A 2.713B
RMBS 11:50AM 71 11/16 -8 5/16 -10.39% 2,068,900 4,425,909 79 1/2 69 1/8 79 5/8 15 1/2 127 N/A 6.927B
ORCL 11:50AM 66 5/16 -1 5/16 -1.94% 9,021,000 21,037,272 67 5/8 65 7/8 68 3/4 21 92 15/16 30.88 186.7B
ONIS 11:49AM 52 3/4 -4 31/32 -8.61% 469,800 1,174,863 57 9/16 51 5/8 57 9/16 55 1/4 142 N/A 6.647B
NNDS 11:48AM 79 1/2 +1/2 +0.63% 5,700 72,136 78 13/16 78 81 26 104 7/8 179.55 4.055B
TMPW 11:48AM 71 1/4 -1 -1.38% 158,600 588,772 72 1/4 70 7/8 73 3/4 24 13/16 94 11/16 N/A 6.850B
PTEL 11:49AM 73 +7/8 +1.21% 42,700 409,636 72 1/32 70 1/2 73 1/2 50 7/8 105 N/A 2.291B
TEK 11:43AM 68 5/16 -2 1/8 -3.02% 120,600 621,363 70 7/16 67 1/2 70 7/16 28 3/8 87 5/16 65.83 3.284B
DIGL 11:50AM 61 3/16 -1 3/4 -2.78% 133,900 845,272 62 13/16 58 1/2 62 7/8 7 3/16 150 103.18 1.841B
CSC 11:45AM 68 7/16 -8 5/8 -11.19% 1,119,100 819,818 70 7/8 68 1/16 70 7/8 57 15/16 99 7/8 31.71 11.506B
LVLT 11:50AM 67 7/8 -1/8 -0.18% 625,800 2,759,954 68 17/32 66 5/8 68 13/16 52 1/4 132 1/4 N/A 24.882B
QCOM 11:50AM 77 3/16 -5/8 -0.80% 4,955,600 14,639,136 77 3/8 76 1/2 79 47/64 47 1/4 200 89.44 57.509B
ADVS 11:36AM 63 1/2 -2 13/16 -4.24% 28,700 219,909 66 1/4 62 1/8 66 1/4 24 1/8 76 1/2 97.52 1.912B
NUFO 11:48AM 60 1/2 -1 1/4 -2.02% 168,800 810,318 60 1/16 58 3/16 62 5/16 40 165 1/8 N/A 3.819B
ISSX 11:44AM 69 -2 1/2 -3.50% 84,200 682,545 69 3/4 69 71 3/16 29 7/8 141 286.00 2.894B
NETE 11:49AM 55 1/16 -3 1/16 -5.27% 61,000 278,409 58 1/2 53 1/4 59 3/8 14 1/16 76 1/2 N/A 1.623B
LLTC 11:49AM 58 39/64 -1 41/64 -2.72% 840,900 2,919,409 60 21/32 57 1/16 61 27 5/8 74 3/4 68.47 18.551B
AMGN 11:50AM 63 7/16 +3/8 +0.59% 1,498,200 7,001,272 63 3/8 62 63 27/32 37 80 7/16 59.49 65.231B
MCRL 11:49AM 56 1/2 -4 -6.61% 411,100 769,454 59 13/16 55 5/8 60 1/4 20 1/2 78 5/8 57.08 4.756B
COHR 11:50AM 45 -1 1/8 -2.44% 86,300 276,545 46 1/8 43 5/8 46 3/16 17 7/8 107 3/8 37.81 1.215B
EBAY 11:50AM 55 15/16 -3 1/2 -5.89% 1,221,200 3,803,636 58 7/8 53 9/16 59 1/8 43 1/2 127 1/2 990.63 15.014B
PLCM 11:49AM 58 5/8 -2 3/4 -4.48% 177,500 569,954 60 3/8 57 3/8 60 3/8 21 5/16 69 7/8 120.34 4.159B
NTIQ 11:46AM 46 3/4 -3 5/16 -6.62% 194,200 431,409 50 5/8 45 7/8 51 1/4 23 1/2 81 1/2 N/A 1.803B
ALA 11:41AM 63 -15/16 -1.47% 466,800 1,761,227 63 1/2 61 1/2 63 1/2 26 3/4 86 1/4 62.68 67.301B
FDRY 11:50AM 60 1/16 -3 1/2 -5.51% 701,000 3,160,409 63 58 63 9/16 51 7/8 212 129.72 7.020B
RATL 11:50AM 53 5/8 +5/8 +1.18% 1,019,300 1,483,227 53 1/8 51 1/4 53 5/8 14 1/2 70 5/8 115.22 10.008B
SNDK 11:50AM 62 1/16 -3 -4.61% 738,600 2,494,181 64 3/4 60 3/16 65 7/8 18 7/8 169 5/8 18.07 4.156B
VRTA 11:49AM 52 7/8 -4 5/8 -8.04% 385,000 1,688,590 57 7/16 51 3/4 57 19/32 11 11/16 111 N/A 2.974B
TXCC 11:50AM 59 13/16 -5 3/16 -7.98% 658,500 1,590,500 64 7/16 59 1/8 64 7/16 12 3/8 70 3/4 188.41 4.887B
BGEN 11:50AM 53 -4 1/16 -7.12% 2,566,900 3,158,954 56 13/16 51 3/16 57 1/16 48 1/2 129 27.57 7.843B
AMAT 11:49AM 52 5/16 -1 7/8 -3.46% 5,187,900 15,236,954 53 3/4 51 5/8 53 7/8 36 3/4 115 27.23 42.432B
CORV 11:50AM 51 3/64 -6 61/64 -11.99% 2,449,800 N/A 58 1/2 47 1/4 58 7/8 57 114 3/4 N/A 17.160B
NT 11:45AM 60 5/16 -2 -3.21% 5,026,200 13,273,227 60 1/8 60 64 1/2 24 3/4 89 N/A 184.3B
SFA 11:44AM 51 11/16 -2 1/4 -4.17% 508,300 1,568,954 53 1/2 51 53 11/16 24 94 57.38 8.319B
MSFT 11:50AM 54 9/16 -1 -1.80% 9,793,300 32,210,500 55 5/8 54 1/8 55 3/4 54 1/2 119 15/16 32.68 292.2B
NMSS 11:49AM 50 -2 15/16 -5.55% 347,500 540,818 53 1/8 49 1/2 53 1/2 7 1/16 78 5/8 N/A 1.722B
WFII 11:49AM 57 7/64 -2 33/64 -4.22% 81,800 657,454 58 13/32 56 59 5/16 30 5/8 163 1/2 126.86 2.412B
NTRO 11:49AM 46 1/32 -2 37/64 -5.30% 230,900 1,022,500 49 46 50 22 119 5/8 N/A 2.332B
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 11:42AM 49 3/16 -3 49/64 -7.11% 145,000 412,181 52 15/16 48 3/4 53 1/16 23 5/16 98 1/8 N/A 4.216B
CSCO 11:50AM 54 -2 3/16 -3.89% 20,753,400 46,016,592 55 7/16 52 9/64 56 1/32 32 1/2 82 106.01 380.3B
CPTH 11:49AM 49 1/2 -1 1/4 -2.46% 237,100 1,059,181 49 1/8 48 3/4 50 1/4 26 119 1/2 N/A 3.162B
PWER 11:50AM 55 1/4 -3/4 -1.34% 600,300 1,691,454 57 53 3/4 57 3/8 4 7/8 89 13/16 169.70 4.066B
LSCC 11:49AM 46 3/8 -2 -4.13% 462,900 1,234,181 48 3/4 44 15/16 48 3/4 27 1/4 83 3/8 23.95 2.479B
INHL 11:49AM 49 5/16 -1 11/16 -3.31% 153,100 312,136 52 48 1/2 52 5/8 13 1/4 70 3/4 N/A 2.081B
SPLI 11:39AM 47 5/8 -1 5/8 -3.30% 1,100 66,590 48 9/64 47 1/8 48 9/64 8 1/4 104 3/8 N/A 790.3M
AFFX 11:47AM 59 1/16 -1 5/16 -2.17% 477,100 1,403,909 60 1/8 57 5/8 60 3/16 36 5/16 163 1/2 N/A 3.262B
AOL 11:44AM 56.39 -2.74 -4.63% 4,320,400 11,141,909 58.20 56.10 58.60 48.1875 95.8125 123.19 131.1B
NXTV 11:49AM 48 7/16 -5/16 -0.64% 203,400 1,622,272 48 11/16 46 3/4 50 1/2 39 3/8 202 N/A 4.050B
STM 11:44AM 44 -1 1/4 -2.76% 838,600 1,514,045 45 3/16 43 1/4 45 1/4 25 5/8 73 7/8 45.71 38.255B
ALTR 11:50AM 40 5/8 -3 11/16 -8.32% 5,906,500 6,409,136 43 27/32 39 9/16 43 7/8 20 7/16 67 1/8 61.98 16.208B
ERTS 11:49AM 47 3/8 +7/16 +0.93% 234,300 1,133,954 46 7/8 45 1/4 48 1/8 24 1/2 62 3/16 87.73 6.723B
NVLS 11:49AM 43 7/8 -2 1/16 -4.49% 1,130,200 4,525,136 45 15/16 42 1/8 46 22 9/16 70 1/4 31.90 5.751B
MU 11:45AM 39 1/8 -1 11/16 -4.13% 2,885,000 8,748,363 41 1/16 39 41 1/2 29 1/8 97 1/2 15.94 22.094B
EXDS 11:50AM 43 1/8 -2 3/16 -4.83% 2,058,300 8,421,954 44 5/8 42 5/8 44 3/4 15 1/16 89 13/16 N/A 17.970B
SMTC 11:49AM 35 3/4 -4 -10.06% 267,100 607,500 39 3/64 35 1/16 39 3/16 14 7/8 60 66.81 2.378B
IFX 11:42AM 44 1/2 -1 1/8 -2.47% 15,800 188,318 45 7/16 43 5/8 45 7/16 44 15/16 88 1/4 50.14 27.812B
AKAM 11:50AM 39 3/4 +3 9/16 +9.84% 1,982,000 2,162,045 36 5/16 35 1/2 40 15/16 35 345 1/2 N/A 4.229B
TSTN 11:49AM 39 5/8 -7/16 -1.09% 58,900 669,863 40 1/2 39 40 15/16 23 107 75.59 2.548B
QGENF 11:45AM 41 -2 7/8 -6.55% 92,100 225,863 42 40 42 63/64 12 1/16 58 1/2 548.44 5.787B
MRVC 11:50AM 45 5/8 -3 9/16 -7.24% 995,100 2,888,954 49 15/32 43 3/8 49 5/8 9 5/16 97 7/16 N/A 2.934B
SILI 11:49AM 40 -2 15/16 -6.84% 46,100 102,727 42 7/8 37 5/16 42 15/16 15 1/16 165 13.13 1.195B
EMKR 11:49AM 36 1/4 +2 1/2 +7.41% 118,500 182,500 33 5/8 33 9/16 37 6 86 1/2 N/A 1.227B
Q 11:44AM 50 3/4 -11/16 -1.34% 1,681,000 5,585,363 51 5/8 50 9/16 51 5/8 40 13/16 66 13/16 30.26 84.287B
A 11:45AM 50 5/16 -1 7/8 -3.59% 644,700 3,931,500 52 1/8 50 3/16 52 1/8 38 3/16 162 45.38 22.792B
DIGX 11:47AM 37 3/16 +1/4 +0.68% 320,800 1,246,636 37 1/16 37 38 3/4 24 1/2 184 N/A 2.362B
SYMC 11:49AM 44 1/2 +1/16 +0.14% 493,100 1,427,545 45 1/4 44 5/16 45 3/4 37 1/4 81 5/8 15.11 2.715B
PROX 11:47AM 38 11/16 -11/16 -1.75% 70,900 352,863 39 3/4 37 3/8 39 3/4 18 1/16 88 302.88 987.4M
TLAB 11:49AM 46 1/8 -7/8 -1.86% 794,500 4,717,136 47 3/8 45 1/4 47 7/8 41 13/16 77 1/4 31.33 18.917B
TXN 11:45AM 43 15/16 -2 15/16 -6.27% 4,300,200 10,612,636 47 43 1/16 47 1/8 37 7/8 99 3/4 31.46 72.079B
NXTL 11:50AM 39 7/8 +3/4 +1.92% 3,836,200 7,762,909 40 3/4 38 3/4 41 3/8 34 11/16 82 15/16 N/A 30.359B
ADTN 11:49AM 42 1/4 -1/8 -0.29% 137,500 334,863 43 1/8 41 41/64 44 1/4 33 3/8 80 1/2 25.07 1.635B
BKHM 11:46AM 40 3/8 -1/4 -0.62% 491,200 941,318 41 1/2 40 1/4 41 1/2 27 3/4 84 5/8 N/A 4.730B
RSAS 11:48AM 46 9/16 -5/16 -0.67% 339,700 440,500 46 17/64 45 7/8 46 7/8 27 3/4 93 1/16 12.43 1.859B
KLAC 11:50AM 33 7/8 -1 7/16 -4.07% 1,525,100 6,065,818 35 5/16 32 15/16 35 3/8 32 11/16 97 3/4 26.75 6.349B
EXFO 11:49AM 33 3/8 -5 5/8 -14.42% 248,600 676,000 38 1/8 32 7/16 38 5/8 36 3/4 92 1/2 156.00 1.542B
INTC 11:50AM 38 15/16 -1 -2.50% 25,281,800 43,784,908 40 7/16 38 40 17/32 32 1/2 75 13/16 29.69 261.4B
INCY 11:49AM 35 9/16 -2 13/16 -7.33% 454,800 1,054,318 37 1/2 34 1/2 38 7/64 8 9/16 144 1/2 N/A 2.275B
CLRN 11:49AM 30 13/32 -1 19/32 -4.98% 275,600 1,252,045 32 1/8 30 1/16 32 3/16 29 1/2 178 3/4 N/A 1.014B
SLAB 11:46AM 37 15/16 -9/16 -1.46% 20,400 119,136 38 3/8 36 11/16 38 5/8 34 1/16 105 3/4 110.00 1.793B
CNXT 11:49AM 36 13/16 -7/16 -1.17% 1,868,400 6,669,318 37 11/16 35 5/8 38 3/8 26 1/2 132 1/2 N/A 8.387B
SAWS 11:50AM 40 -3/8 -0.93% 195,300 1,113,772 40 3/4 38 5/8 40 3/4 34 7/8 93 1/2 37.38 1.705B
DITC 11:49AM 33 15/16 -3/4 -2.16% 233,200 848,181 34 1/4 33 1/8 34 5/8 33 3/16 140 3/16 22.52 996.8M
VSEA 11:49AM 33 11/16 -2 5/16 -6.42% 126,900 737,409 34 9/16 33 11/16 34 3/4 19 73 1/4 17.39 1.079B
SAPE 11:49AM 29 13/16 -1 7/16 -4.60% 1,106,600 1,582,045 31 1/64 28 53/64 31 1/4 21 3/16 75 9/16 91.91 3.539B
NSM 11:44AM 35 3/8 +1/4 +0.71% 912,500 3,521,409 36 1/8 34 1/8 36 3/8 23 1/2 85 15/16 9.34 6.298B
DSPG 11:47AM 35 -11/16 -1.93% 186,200 509,590 36 1/16 34 3/4 37 20 74 1/2 13.57 939.8M
NOK 11:45AM 35 9/16 -2 1/8 -5.64% 5,301,700 14,330,318 36 5/8 35 7/16 38 22 13/16 62 1/2 55.42 166.5B
MSLV 11:46AM 24 9/16 -1/16 -0.25% 119,500 333,227 25 15/16 24 26 3/8 19 3/16 126 111.93 871.1M
RNWK 11:50AM 30 5/8 -1 7/8 -5.77% 1,112,300 2,246,818 32 3/4 29 1/2 33 1/8 29 5/8 96 N/A 4.787B
CMTN 11:49AM 28 7/8 -1 5/8 -5.33% 767,800 3,594,000 30 1/4 28 30 1/2 28 1/2 125 11/16 50.00 1.474B
IIJI 11:45AM 42 1/4 -1/8 -0.29% 15,600 106,954 41 3/4 41 42 3/8 28 1/2 132 13/16 N/A 1.900B
PHTN 11:48AM 29 9/16 -11/16 -2.27% 152,800 381,727 30 1/8 29 9/16 30 3/4 20 1/8 94 3/8 32.88 346.5M
AHAA 11:50AM 26 15/16 -2 -6.91% 802,800 1,263,136 29 7/16 26 7/8 29 5/8 21 15/16 78 1/4 41.34 1.154B
TQNT 11:49AM 31 15/64 -49/64 -2.39% 631,100 2,833,863 32 30 3/16 32 7/16 14 3/16 67 3/4 60.95 2.440B
PRSF 11:50AM 32 1/2 -3/4 -2.26% 559,100 1,835,090 34 3/16 30 5/8 34 3/8 23 1/2 86 1662.50 5.288B
PLUG 11:50AM 26 1/4 -3 17/32 -11.86% 161,400 584,000 27 5/8 25 1/8 28 3/16 15 156 1/2 N/A 1.143B
TER 11:45AM 31 15/16 -1 1/4 -3.77% 1,019,500 3,077,909 33 15/16 31 1/4 33 15/16 26 15/16 115 7/16 15.58 5.539B
AFCI 11:48AM 37 1/8 -1/8 -0.34% 345,700 2,490,181 37 3/16 35 1/2 37 3/8 18 1/4 89 3/8 10.83 2.979B
TERN 11:49AM 29 1/16 -1 1/16 -3.53% 387,400 1,650,136 29 3/8 28 1/2 30 1/16 18 7/8 142 5/8 N/A 1.806B
ALGX 11:48AM 34 1/8 -1 5/8 -4.55% 504,200 969,545 35 5/8 33 13/16 35 5/8 29 1/4 110 1/16 N/A 3.715B
PCS 11:44AM 33 11/16 +5/8 +1.89% 2,044,600 4,756,909 33 32 1/2 33 3/4 27 13/16 66 15/16 N/A 31.270B
RFMD 11:50AM 26 13/16 -1 9/16 -5.51% 2,328,900 4,933,409 28 3/16 25 5/8 28 1/4 19 13/16 92 1/4 87.31 4.321B
EFNT 11:49AM 34 1/4 -1 3/8 -3.86% 237,400 2,122,636 35 33 35 1/16 30 1/2 186 13/16 N/A 1.921B
FREE 11:35AM 30 1/2 0 0.00% 10,100 8,136 30 3/8 29 11/16 30 1/2 21 3/4 159 3/4 N/A 3.057B
LU 11:44AM 32 11/16 -9/16 -1.69% 5,262,500 21,056,680 33 11/16 32 7/16 33 15/16 28 1/16 84 3/16 31.07 109.2B
CMOS 11:50AM 23 1/16 -1 1/8 -4.65% 456,100 1,646,909 24 3/4 22 7/16 24 3/4 18 15/16 79 3/8 12.47 1.154B
LSI 11:44AM 26 3/4 +3/16 +0.71% 1,424,500 6,185,818 26 7/8 26 5/16 27 1/4 21 9/16 90 3/8 28.87 8.298B
SSTI 11:50AM 21 3/8 -11/16 -3.12% 1,663,100 4,247,272 21 5/8 20 3/8 22 1/8 4 11/16 38 7/8 52.12 1.907B
INSP 11:50AM 20 7/16 -1 1/2 -6.84% 3,032,700 6,273,090 21 5/8 19 7/8 21 5/8 10 7/8 138 1/2 N/A 4.778B
SNWL 11:48AM 16 1/2 -1 1/8 -6.38% 194,000 317,454 18 13/64 16 3/8 18 1/4 11 5/16 66 11/16 153.26 855.8M
BVSN 11:50AM 20 1/8 +1 7/8 +10.27% 6,227,000 12,129,727 18 11/16 17 3/4 20 5/16 15 3/4 93 1/4 152.08 5.376B
ADCT 11:50AM 26 3/8 +1 3/16 +4.71% 4,904,800 12,311,909 25 11/16 25 7/16 26 15/16 10 1/16 49 48.44 18.732B
SIMG 11:46AM 17 -1 -5.56% 221,700 579,681 17 5/32 17 17 3/4 10 13/16 66 N/A 911.9M
FIBR 11:49AM 18 15/16 -1 1/4 -6.19% 165,200 418,727 19 3/4 18 20 1/8 7 3/16 149 3/4 N/A 221.0M
VSAT 11:36AM 18 7/16 -2 1/2 -11.94% 28,100 111,227 20 1/2 18 3/8 20 1/2 9 13/16 52 1/2 48.13 402.0M
AMD 11:45AM 21 7/16 -9/16 -2.56% 2,760,200 6,865,090 22 3/4 21 3/8 22 3/4 8 3/16 48 1/2 21.05 6.678B
KANA 11:50AM 16 1/16 -9/16 -3.38% 361,000 2,343,500 16 5/8 15 5/8 16 5/8 15 13/16 175 1/2 N/A 1.499B
PRIA 11:42AM 16 3/4 -1/16 -0.37% 130,500 1,017,909 17 1/16 16 9/16 17 1/16 16 1/2 94 1/2 42.03 416.3M
KOPN 11:48AM 16 1/4 +3/8 +2.36% 649,300 2,219,590 15 15/16 15 16 1/4 7 3/4 49 7/8 167.11 1.027B
KLIC 11:49AM 13 -1/4 -1.89% 588,500 2,051,954 12 3/4 12 3/4 13 1/4 11 1/2 43 5/8 8.75 632.6M
|
