10/13, +242, 3316 @ 2B---gain-sorted
Technology stocks staged a spectacular rally on Friday, chalking up their second-largest percentage gain ever, as upbeat results from key high-tech companies like Web company Juniper Networks emboldened investors to snatch up battered stocks.
The technology-packed Nasdaq Composite (^IXIC - news) soared 242.09 points, or 7.87 percent, to end at 3,316.77, after Thursday's mauling took the index to its lowest closing level since early November 1999. It was the Nasdaq's second-biggest percentage gain after the 7.94 percent jump on May 30, 2000.
The rally also was stoked by easing oil prices and bullish comments from Goldman Sachs' chief strategist, Abby Joseph Cohen, one of Wall Street's top analysts. The market's recent slump is overdone and makes stocks a good buy, especially because a strong U.S. economy will keep boosting corporate profits, she said.
Stronger-than-expected inflation data for September cast an early shadow on stocks, but the major market indexes quickly charged into positive territory.
Wall Street has been plagued recently by fears that a soft European single currency, high energy prices and a softening U.S. economy will dampen corporate growth. Oil prices retreated more than $1 a barrel on Friday.
Three key companies -- networking chip maker PMC-Sierra Inc. (NasdaqNM:PMCS - news), Internet infrastructure company Juniper Networks (NasdaqNM:JNPR - news) and computer maker Gateway Inc. (NYSE:GTW - news) -- reported good results, which analysts said sparked a surge in several related stocks Friday.
``Juniper is one of the bellwethers for the fiber-optics space, Gateway shows that computer demand is not totally dead and PMC-Sierra says the stocks are probably oversold,'' Landemans said.
Leading the gains among the sectoral indexes, the Philadelphia Stock Exchange semiconductor index (^SOXX - news) shot up a whopping 10 percent. The Nasdaq Internet Index (^IIX - news) was up 9 percent and the Nasdaq Telecom Index (^IXUT - news) gained 8.42 percent, reflecting the gains in the Web-related and telecommunications issues.
Market breadth was very positive on Nasdaq with advancers beating decliners 2 to 1 on volume of 2 billion shares.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
SIMG Oct 13 18 +5 1/8 +39.81% 902,800 639,363 12 1/8 11 7/8 18 10 13/16 66 N/A 965.5M
SNWL Oct 13 17 1/4 +4 1/2 +35.29% 781,600 358,000 13 25/64 13 25/64 18 3/8 11 5/16 66 11/16 150.00 894.7M
CLRN Oct 13 32 3/4 +6 3/4 +25.96% 1,593,300 1,305,136 25 11/16 25 1/2 33 25 1/4 178 3/4 N/A 1.092B
MRVC Oct 13 45 +8 7/16 +23.08% 4,616,200 2,884,818 33 5/8 33 1/8 45 9 5/16 97 7/16 N/A 2.894B
PROX Oct 13 48 5/8 +8 13/16 +22.14% 457,500 364,181 39 3/8 38 5/8 49 1/2 18 1/16 88 374.04 1.241B
NTRO Oct 13 51 1/4 +9 3/16 +21.84% 753,500 1,028,772 41 1/4 41 51 7/8 22 119 5/8 N/A 2.596B
NUFO Oct 13 70 +12 1/8 +20.95% 866,400 786,727 53 5/8 52 70 3/8 40 165 1/8 N/A 4.419B
EXDS Oct 13 40 1/2 +7 +20.90% 11,632,400 8,192,636 32 7/8 32 1/2 41 5/16 15 5/16 89 13/16 N/A 16.877B
PMCS Oct 13 190 7/16 +32 +20.20% 11,945,000 5,156,318 157 1/2 157 1/2 191 38 15/16 255 1/2 396.74 30.436B
CMOS Oct 13 20 1/16 +3 1/4 +19.33% 4,058,000 1,817,727 16 5/8 16 1/2 20 1/8 16 1/2 79 3/8 10.34 1.004B
RBAK Oct 13 121 33/64 +18 53/64 +18.34% 5,826,100 3,186,409 103 1/2 103 125 1/16 50 1/2 198 1/2 N/A 18.059B
EFNT Oct 13 44 15/16 +6 15/16 +18.26% 2,353,200 2,148,909 37 3/4 36 1/2 45 30 1/2 186 13/16 N/A 2.520B
DIGL Oct 13 67 1/4 +10 3/8 +18.24% 620,600 825,136 57 1/2 56 1/8 67 15/16 9 1/2 150 110.25 2.024B
EXAR Oct 13 111 1/4 +17 1/16 +18.12% 404,700 289,818 93 7/8 93 7/8 112 7/16 21 125 1/8 144.48 2.089B
SFA Oct 13 53 1/8 +8 1/16 +17.89% 2,127,400 1,609,681 45 3/4 45 5/16 53 1/8 24 94 56.52 8.550B
NEWP Oct 13 149 9/16 +22 9/16 +17.77% 2,507,000 1,482,863 127 49/64 119 1/2 149 13/16 5 9/16 192 1/16 356.10 4.762B
QLGC Oct 13 85 +12 3/4 +17.65% 2,610,000 2,678,045 72 3/16 69 1/2 85 39 1/8 203 1/4 103.66 6.355B
ALTR Oct 13 32 15/16 +4 13/16 +17.11% 13,995,000 8,185,954 28 3/8 28 5/16 33 20 9/16 67 1/8 46.07 13.141B
PLCM Oct 13 64 1/8 +9 5/16 +16.99% 531,100 573,909 53 13/16 53 13/16 64 13/16 21 5/16 69 7/8 125.74 4.549B
CFLO Oct 13 122 3/4 +17 3/4 +16.90% 701,500 830,818 106 15/16 104 1/2 124 1/2 27 182 3/16 N/A 4.861B
ADI Oct 13 74 9/16 +10 3/4 +16.85% 4,696,100 3,563,681 63 3/8 63 3/8 75 7/16 23 5/16 103 58.71 26.664B
NETE Oct 13 52 11/16 +7 7/16 +16.44% 522,800 291,454 45 1/16 43 3/8 53 14 1/16 76 1/2 N/A 1.553B
TXCC Oct 13 61 59/64 +8 47/64 +16.42% 2,010,000 1,756,136 53 3/16 52 11/16 61 15/16 12 3/8 70 3/4 172.01 5.059B
DSPG Oct 13 32 7/16 +4 9/16 +16.37% 510,800 527,272 27 1/2 27 7/16 32 1/2 20 74 1/2 12.33 871.0M
AVNX Oct 13 95 +13 9/64 +16.05% 1,459,200 1,633,954 81 1/2 80 3/4 99 47 3/8 273 1/2 N/A 6.120B
VRTS Oct 13 140 13/16 +19 11/64 +15.76% 11,382,800 5,977,818 122 3/4 122 3/4 141 35 1/4 174 N/A 56.605B
TER Oct 13 37 7/16 +5 1/16 +15.64% 5,487,000 3,175,681 32 13/16 32 1/4 37 1/2 26 15/16 115 7/16 17.58 6.493B
ELNT Oct 13 92 7/16 +12 3/8 +15.46% 638,300 588,000 80 35/64 80 1/4 93 5/16 6 3/8 107 1/16 154.06 1.961B
SAPE Oct 13 35 1/8 +4 5/8 +15.16% 1,781,800 1,691,000 30 5/8 30 3/8 35 3/8 21 3/16 75 9/16 103.31 4.169B
AETH Oct 13 87 +11 7/16 +15.14% 2,123,100 1,175,863 74 7/16 74 7/16 87 1/2 41 1/8 345 N/A 3.400B
EMKR Oct 13 35 5/8 +4 5/8 +14.92% 324,300 185,590 30 3/4 30 35 3/4 6 86 1/2 N/A 1.206B
KOPN Oct 13 16 3/8 +2 1/8 +14.91% 2,129,600 2,331,636 14 13 13/16 16 7/16 7 7/8 49 7/8 172.37 1.035B
PDLI Oct 13 110 +14 3/16 +14.81% 1,088,000 1,260,772 91 7/16 90 15/16 110 16 169 N/A 4.713B
MUSE Oct 13 171 27/64 +21 59/64 +14.66% 805,700 633,181 148 5/8 148 9/16 171 1/2 31 3/8 210 571.41 5.947B
JNPR Oct 13 228 1/2 +28 57/64 +14.47% 19,564,500 8,861,909 201 3/4 201 5/8 229 1/2 35 1/16 240 787.93 72.059B
TUTS Oct 13 53 +6 5/8 +14.29% 412,500 546,909 46 1/16 43 13/16 56 1/4 25 1/8 120 3/8 N/A 828.0M
AKAM Oct 13 49 +6 1/8 +14.29% 2,440,600 2,359,363 41 3/4 41 5/16 49 1/8 35 345 1/2 N/A 5.213B
QSFT Oct 13 52 1/16 +6 3/8 +13.95% 402,700 432,227 45 7/8 45 1/4 53 15/16 23 5/16 98 1/8 N/A 4.463B
TERN Oct 13 39 3/16 +4 11/16 +13.59% 1,726,000 1,642,363 33 13/16 33 1/2 39 5/16 18 7/8 142 5/8 N/A 2.435B
FIBR Oct 13 25 5/16 +3 +13.45% 428,200 426,045 22 1/16 20 5/8 25 7/8 7 3/16 149 3/4 N/A 295.4M
ANEN Oct 13 120 3/16 +14 3/16 +13.38% 198,100 321,000 106 101 7/8 121 20 144 1/16 120.19 1.325B
CPTH Oct 13 52 +6 1/8 +13.35% 1,187,200 1,086,545 45 5/8 43 52 5/8 26 119 1/2 N/A 3.322B
SUNW Oct 13 111 +13 1/16 +13.34% 28,647,000 17,487,318 95 5/8 95 9/16 111 1/8 44 129 5/16 100.91 178.6B
ADVS Oct 13 69 15/16 +8 3/16 +13.26% 301,200 209,954 61 1/4 59 71 24 1/8 76 1/2 102.85 2.106B
ARTG Oct 13 76 +8 57/64 +13.25% 1,005,400 1,552,545 67 63 7/8 76 11/16 17 9/16 126 7/8 N/A 5.095B
AHAA Oct 13 28 +3 1/4 +13.13% 1,004,900 1,208,772 25 7/32 24 15/16 28 3/4 22 3/8 78 1/4 40.00 1.199B
ORCL Oct 13 35 5/8 +4 1/8 +13.10% 38,514,000 21,707,272 31 31 35 3/4 10 1/2 46 7/16 32.53 200.6B
ITWO Oct 13 182 +21 1/16 +13.09% 4,911,700 4,304,636 158 7/8 157 1/2 182 3/8 23 1/8 223 1/2 N/A 36.058B
CMTN Oct 13 32 1/16 +3 11/16 +13.00% 3,939,200 3,736,954 27 3/4 27 1/2 32 1/4 27 1/2 125 11/16 52.56 1.637B
PRSF Oct 13 31 +3 9/16 +12.98% 2,368,000 1,897,545 28 1/8 27 3/4 32 7/16 23 1/2 86 1550.00 5.044B
EMLX Oct 13 129 11/16 +14 11/16 +12.77% 2,529,700 2,067,318 111 111 130 1/8 35 1/2 225 1/2 150.80 4.732B
KEYN Oct 13 22 1/8 +2 1/2 +12.74% 262,000 521,045 19 5/8 19 5/8 22 3/16 19 5/8 177 N/A 612.4M
CIEN Oct 13 127 7/8 +14 27/64 +12.71% 10,577,300 8,019,045 112 33/64 111 1/8 128 1/8 14 7/8 136 1/4 639.38 36.322B
NVLS Oct 13 40 1/2 +4 9/16 +12.70% 5,666,200 4,721,454 36 1/8 36 41 22 9/16 70 1/4 28.13 5.308B
VRTA Oct 13 51 13/16 +5 13/16 +12.64% 1,990,600 1,658,500 45 7/8 44 3/4 52 3/8 11 11/16 111 N/A 2.914B
CSCO Oct 13 56 1/16 +6 1/4 +12.55% 73,930,200 48,953,592 49 1/16 49 1/16 56 3/16 32 1/2 82 105.78 394.8B
NOK Oct 13 33 1/8 +3 11/16 +12.53% 21,953,600 15,114,863 30 1/8 30 1/8 33 3/16 22 13/16 62 1/2 48.71 155.0B
EXFO Oct 13 39 7/8 +4 7/16 +12.52% 316,100 581,181 35 5/8 35 1/4 40 29 7/8 92 1/2 159.50 1.842B
TXN Oct 13 44 1/2 +4 15/16 +12.48% 16,335,000 11,222,909 39 9/16 39 1/2 46 1/4 37 7/8 99 3/4 29.87 73.002B
LSI Oct 13 29 3/8 +3 1/4 +12.44% 4,356,800 6,223,000 26 5/16 26 1/4 29 7/16 21 9/16 90 3/8 31.93 9.112B
XLNX Oct 13 74 3/4 +8 1/4 +12.41% 8,940,900 7,372,636 66 5/8 66 5/8 75 33 98 5/16 37.00 24.563B
BKHM Oct 13 35 1/8 +3 7/8 +12.40% 960,000 956,181 33 3/4 32 36 3/4 27 3/4 84 5/8 N/A 4.115B
MCDT Oct 13 111 3/4 +12 1/4 +12.31% 533,300 N/A 101 96 1/4 113 19/64 68 141 3/8 N/A 11.896B
GSPN Oct 13 100 3/8 +10 15/16 +12.23% 2,137,100 1,545,045 89 86 103 7/16 17 5/16 167 N/A 7.082B
VTSS Oct 13 79 27/64 +8 39/64 +12.16% 5,568,300 4,852,045 71 1/4 70 1/4 81 3/16 34 115 11/16 132.37 14.266B
ALA Oct 13 65 15/16 +7 +11.88% 1,959,000 1,730,545 62 61 3/4 66 1/4 26 3/4 86 1/4 64.64 70.439B
GMST Oct 13 65 5/8 +6 7/8 +11.70% 5,768,800 3,561,590 57 15/16 56 5/8 65 5/8 33 1/2 107 7/16 168.27 26.853B
ISSX Oct 13 73 5/8 +7 9/16 +11.45% 324,100 675,136 65 7/8 65 3/8 73 15/16 29 7/8 141 294.50 3.088B
AMAT Oct 13 53 1/2 +5 7/16 +11.31% 21,078,400 16,097,090 48 47 3/4 54 3/8 36 3/4 115 26.88 43.396B
SLAB Oct 13 38 3/4 +3 7/8 +11.11% 96,900 110,045 36 35 39 3/4 34 1/16 105 3/4 110.71 1.831B
SCMR Oct 13 85 31/64 +8 31/64 +11.02% 11,460,300 6,259,863 75 11/16 73 1/8 86 47 1/4 199 1/2 777.13 20.928B
VSEA Oct 13 34 61/64 +3 29/64 +10.96% 1,065,000 804,045 30 1/2 30 3/16 35 19 73 1/4 16.89 1.120B
ADBE Oct 13 145 1/8 +14 5/16 +10.94% 2,512,900 1,850,181 131 1/8 130 145 1/2 53 7/16 170 3/16 60.98 17.441B
PTEL Oct 13 74 13/16 +7 5/16 +10.83% 326,700 397,227 68 68 74 7/8 50 7/8 105 N/A 2.348B
AMCC Oct 13 181 3/4 +17 3/4 +10.82% 10,149,800 6,404,090 160 5/8 160 3/8 182 1/8 29 1/8 219 1/2 386.70 22.804B
RMBS Oct 13 64 +6 1/4 +10.82% 2,480,200 4,255,318 55 9/16 55 9/16 64 15 1/2 127 N/A 6.184B
IIJI Oct 13 35 5/16 +3 7/16 +10.78% 137,100 108,181 30 1/16 30 1/16 37 1/2 28 1/2 132 13/16 N/A 1.588B
ALGX Oct 13 38 5/8 +3 3/4 +10.75% 589,700 1,014,045 34 5/8 34 1/2 38 13/16 29 1/4 110 1/16 N/A 4.205B
AUDC Oct 13 36 13/16 +3 9/16 +10.71% 769,700 329,909 33 3/4 33 9/16 37 5/8 20 3/16 76 237.50 1.433B
EMC Oct 13 94 15/16 +9 3/16 +10.71% 12,975,900 8,109,272 85 1/8 84 13/16 95 5/16 30 104 15/16 166.56 207.0B
STM Oct 13 45 15/16 +4 7/16 +10.69% 2,312,400 1,603,318 41 3/4 41 3/4 46 1/16 25 5/8 73 7/8 46.40 39.939B
LSCC Oct 13 24 5/8 +2 3/8 +10.67% 1,869,800 1,296,000 23 3/4 22 9/16 25 5/8 13 11/16 41 11/16 24.38 2.632B
EPNY Oct 13 67 7/16 +6 1/2 +10.67% 559,900 872,454 60 1/2 59 5/8 70 1/8 43 324 7/8 N/A 3.046B
LLTC Oct 13 67 7/16 +6 1/2 +10.67% 3,092,300 2,995,272 61 60 1/2 67 1/2 27 5/8 74 3/4 76.63 21.345B
SAWS Oct 13 38 15/16 +3 11/16 +10.46% 1,255,000 1,118,727 34 1/4 34 1/8 39 34 1/8 93 1/2 36.05 1.660B
AFCI Oct 13 32 5/8 +3 1/16 +10.36% 1,726,800 2,392,818 29 1/2 28 13/16 32 13/16 18 1/4 89 3/8 9.48 2.618B
IWOV Oct 13 92 5/8 +8 11/16 +10.35% 1,819,400 1,000,500 81 7/16 79 7/16 95 18 3/8 136 15/16 N/A 4.574B
MERQ Oct 13 132 1/4 +12 5/16 +10.27% 1,533,600 1,604,681 113 3/4 113 3/8 134 3/8 34 1/2 162 1/2 269.90 10.563B
KANA Oct 13 16 1/8 +1 1/2 +10.26% 4,540,400 2,440,409 14 15/32 13 9/16 16 9/16 13 9/16 175 1/2 N/A 1.505B
ARBA Oct 13 121 11/16 +11 5/16 +10.25% 7,768,400 7,185,409 107 1/16 106 3/4 122 9/16 36 1/2 183 5/16 N/A 29.280B
FDRY Oct 13 66 15/16 +6 3/16 +10.19% 3,257,100 3,154,045 60 5/8 58 1/4 68 7/16 51 7/8 212 136.61 7.824B
TLAB Oct 13 46 1/4 +4 1/4 +10.12% 4,189,100 4,732,136 42 41 1/4 46 1/2 37 5/8 77 1/4 30.83 18.968B
SDLI Oct 13 305 31/64 +27 63/64 +10.08% 3,585,300 4,634,545 276 1/2 276 5/16 306 38 13/16 460 1/2 407.31 26.438B
NSM Oct 13 36 7/16 +3 5/16 +10.00% 3,029,400 3,436,500 33 5/8 33 9/16 36 3/4 23 1/2 85 15/16 9.69 6.507B
NXTV Oct 13 50 +4 1/2 +9.89% 526,000 1,624,000 45 45 51 39 3/8 202 N/A 4.180B
DCTM Oct 13 72 7/32 +6 15/32 +9.84% 525,200 503,909 65 9/64 65 9/64 75 5/8 24 106 2407.29 1.284B
VRSN Oct 13 162 +14 1/2 +9.83% 6,783,300 4,296,954 145 7/8 141 13/16 163 48 13/16 258 1/2 N/A 31.502B
WFII Oct 13 61 1/4 +5 3/8 +9.62% 322,800 629,818 53 15/16 52 3/4 62 3/8 30 5/8 163 1/2 130.32 2.586B
INKT Oct 13 82 1/4 +7 1/8 +9.48% 3,747,500 2,395,136 74 70 82 15/16 46 7/8 241 1/2 N/A 9.379B
MSLV Oct 13 21 3/4 +1 7/8 +9.43% 722,700 326,045 19 1/4 19 1/4 22 5/8 19 3/16 126 98.86 771.4M
QGENF Oct 13 38 +3 1/4 +9.35% 134,800 246,954 35 33/64 35 1/2 38 3/8 12 1/16 58 1/2 475.00 5.363B
JDSU Oct 13 94 3/8 +8 1/16 +9.34% 19,672,800 23,684,000 85 15/16 85 7/8 94 5/8 29 153 3/8 N/A 90.394B
LVLT Oct 13 60 +5 1/8 +9.34% 6,416,500 3,023,136 55 1/8 53 1/4 60 1/8 51 3/16 132 1/4 N/A 21.995B
STOR Oct 13 80 5/8 +6 7/8 +9.32% 795,400 710,909 73 68 1/4 80 5/8 58 13/16 154 1/4 N/A 7.330B
SMTC Oct 13 36 31/64 +3 7/64 +9.32% 1,286,500 648,318 33 29/32 33 3/16 36 1/2 14 7/8 60 61.32 2.427B
EBAY Oct 13 55 7/8 +4 3/4 +9.29% 3,515,400 3,704,727 50 1/2 50 3/8 56 43 1/2 127 1/2 931.25 14.998B
NT Oct 13 65 7/16 +5 9/16 +9.29% 18,621,100 13,920,227 59 7/8 59 3/16 65 1/2 24 3/4 89 N/A 200.0B
DIGX Oct 13 41 1/4 +3 1/2 +9.27% 757,700 1,229,545 38 38 41 3/4 24 1/2 184 N/A 2.620B
EXTR Oct 13 114 3/8 +9 5/8 +9.19% 4,983,800 3,234,681 102 13/16 100 1/4 115 5/8 21 3/16 128 1/4 519.89 12.571B
IFX Oct 13 44 5/8 +3 3/4 +9.17% 80,500 178,545 42 5/8 42 9/16 44 3/4 40 1/4 88 1/4 49.04 27.891B
ONIS Oct 13 71 1/16 +5 7/8 +9.01% 711,400 1,237,454 65 1/2 64 3/8 71 9/16 51 5/8 142 N/A 8.954B
PLUG Oct 13 27 1/2 +2 1/4 +8.91% 278,000 583,454 25 3/8 25 3/8 27 11/16 15 156 1/2 N/A 1.197B
INSP Oct 13 19 3/16 +1 9/16 +8.87% 12,161,400 6,459,636 16 1/4 16 1/16 20 1/8 10 7/8 138 1/2 N/A 5.581B
MXIM Oct 13 73 3/8 +5 15/16 +8.80% 4,871,400 2,730,181 67 9/16 67 75 3/8 31 90 1/8 83.38 20.980B
INTC Oct 13 40 3/8 +3 1/4 +8.75% 80,918,800 48,884,320 37 7/64 36 15/16 40 3/4 32 1/2 75 13/16 60.04 271.1B
QCOM Oct 13 69 15/16 +5 9/16 +8.64% 14,143,400 14,548,954 64 63 1/8 70 1/16 47 1/4 200 80.39 52.108B
VSTR Oct 13 114 1/8 +8 15/16 +8.50% 3,444,900 3,270,636 105 3/16 105 1/8 114 59/64 66 7/8 161 N/A 24.493B
BOBJ Oct 13 80 1/2 +6 1/4 +8.42% 523,300 327,681 75 73 1/2 82 26 7/16 150 7/8 107.33 3.192B
HWP Oct 13 90 5/8 +6 15/16 +8.29% 6,136,800 4,505,727 85 1/2 84 7/8 91 1/2 67 156 27.63 89.601B
CMVT Oct 13 96 1/2 +7 3/8 +8.27% 2,592,300 2,242,909 89 7/8 85 96 3/4 45 5/8 123 7/8 80.42 15.888B
RFMD Oct 13 27 +2 1/16 +8.27% 4,882,900 5,151,318 24 11/16 24 1/2 27 1/2 19 13/16 92 1/4 83.08 4.351B
LU Oct 13 23 1/4 +1 3/4 +8.14% 29,383,100 23,078,318 21 13/16 21 1/4 23 3/8 20 84 3/16 21.73 77.644B
GLW Oct 13 92 7/8 +6 7/8 +7.99% 8,329,000 4,018,636 84 1/2 83 5/8 94 21 11/16 113 5/16 104.75 81.912B
CNXT Oct 13 34 3/4 +2 9/16 +7.96% 4,811,500 6,773,909 32 5/16 31 1/4 35 1/2 26 1/2 132 1/2 N/A 7.917B
KLIC Oct 13 13 11/16 +1 +7.88% 1,005,800 2,116,045 12 3/4 12 5/8 13 7/8 11 1/2 43 5/8 9.03 666.0M
^IXIC Oct 13 3316.77 +242.09 +7.87% N/A N/A 3054.55 3054.55 3316.97 2632.01 5132.52 N/A N/A
TQNT Oct 13 30 1/4 +2 3/16 +7.80% 2,903,400 2,865,818 27 7/8 27 5/16 30 7/8 14 3/16 67 3/4 57.62 2.363B
VSAT Oct 13 16 1/2 +1 3/16 +7.76% 228,800 118,681 16 1/8 15 1/4 17 3/8 10 7/16 52 1/2 37.93 359.8M
ADCT Oct 13 27 +1 15/16 +7.73% 10,808,200 12,774,000 25 7/16 24 1/4 27 1/4 10 1/16 49 51.92 19.176B
ADTN Oct 13 42 +3 +7.69% 398,600 319,318 38 1/4 37 1/4 42 1/16 33 3/8 80 1/2 24.85 1.625B
SNDK Oct 13 60 7/16 +4 1/4 +7.56% 2,040,200 2,523,227 55 3/8 54 7/8 62 3/4 24 1/2 169 5/8 16.79 4.047B
NXTL Oct 13 38 1/4 +2 5/8 +7.37% 8,541,700 7,890,772 35 3/16 35 1/8 38 3/4 34 3/4 82 15/16 N/A 29.122B
SEBL Oct 13 98 7/8 +6 3/4 +7.33% 7,588,200 5,940,954 91 90 1/4 100 20 3/16 118 7/16 429.89 41.193B
SWCM Oct 13 133 59/64 +9 7/64 +7.30% 1,197,600 796,727 119 1/16 117 1/2 136 15/16 44 1/4 200 N/A 6.562B
ABGX Oct 13 74 1/64 +5 1/64 +7.27% 544,000 879,090 69 1/32 66 5/8 75 9 1/16 103 1/4 N/A 6.009B
TEK Oct 13 68 1/16 +4 9/16 +7.19% 436,800 602,863 63 7/16 63 5/16 68 3/16 28 3/8 87 5/16 63.61 3.219B
PHTN Oct 13 30 7/8 +2 1/16 +7.16% 253,900 385,590 28 7/8 28 5/8 31 5/8 20 1/8 94 3/8 33.56 361.9M
TIBX Oct 13 69 15/16 +4 1/2 +6.88% 1,541,200 1,709,909 64 1/2 64 70 47/64 9 15/16 147 N/A 13.598B
CHKP Oct 13 140 +8 15/16 +6.82% 4,686,700 2,344,681 125 1/2 120 142 3/8 20 1/4 171 180.65 21.491B
ERTS Oct 13 50 +3 3/16 +6.81% 1,257,600 1,158,090 46 7/8 46 13/16 51 24 1/2 62 3/16 93.46 7.095B
NTAP Oct 13 121 7/16 +7 5/8 +6.70% 6,213,200 6,498,227 113 3/8 111 1/8 122 7/16 15 5/8 148 1/4 674.65 38.380B
INCY Oct 13 30 +1 3/4 +6.19% 1,506,700 1,085,636 26 3/4 26 9/16 30 1/8 8 9/16 144 1/2 N/A 1.919B
DITC Oct 13 29 5/16 +1 11/16 +6.11% 528,400 829,409 27 5/8 26 7/8 29 5/8 26 1/16 140 3/16 19.03 860.9M
YHOO Oct 13 60 +3 3/8 +5.96% 28,174,300 9,826,681 55 3/16 54 3/4 60 3/8 54 3/4 250 1/16 133.33 32.960B
PCS Oct 13 34 13/16 +1 15/16 +5.89% 3,497,600 4,871,045 32 15/16 32 1/2 35 1/4 27 13/16 66 15/16 N/A 32.315B
AVCI Oct 13 81 +4 1/2 +5.88% 509,600 N/A 74 7/8 74 1/8 83 1/2 64 174 1/2 N/A 3.889B
AFFX Oct 13 57 +3 1/16 +5.68% 1,076,600 1,381,045 53 1/2 51 1/8 57 36 5/16 163 1/2 N/A 3.148B
INHL Oct 13 43 53/64 +2 13/64 +5.29% 1,092,700 444,863 41 1/2 40 1/8 43 7/8 13 1/4 70 3/4 N/A 1.849B
INFA Oct 13 77 1/4 +3 7/8 +5.28% 580,700 311,090 73 5/8 70 3/8 77 5/8 26 3/8 110 7/8 965.63 2.818B
INFY Oct 13 118 +5 3/4 +5.12% 232,000 139,500 108 1/8 108 118 1/4 70 375 166.20 15.612B
VRTX Oct 13 70 1/4 +3 3/8 +5.05% 1,169,400 910,590 65 13/16 63 70 1/4 11 11/16 96 N/A 3.772B
SILI Oct 13 38 5/16 +1 13/16 +4.97% 128,100 100,272 34 3/4 34 41 5/16 15 1/4 165 11.72 1.145B
MLNM Oct 13 66 3/16 +3 1/16 +4.85% 2,530,700 1,929,772 61 13/16 59 9/16 66 9/16 15 1/4 81 1/8 N/A 13.877B
AMGN Oct 13 64 7/8 +3 +4.85% 4,694,800 6,912,363 60 7/16 60 3/8 65 37 80 7/16 61.20 66.709B
CRA Oct 13 66 5/16 +3 1/16 +4.84% 1,065,800 1,167,954 63 62 67 1/4 15 3/16 276 N/A 3.994B
SYMC Oct 13 43 3/4 +2 +4.79% 1,332,400 1,403,545 41 1/4 41 44 7/16 37 1/4 81 5/8 14.88 2.669B
BRCM Oct 13 215 5/16 +9 13/16 +4.77% 6,429,100 4,548,454 198 15/32 196 1/4 218 15/16 54 1/4 274 3/4 321.36 47.807B
BRCD Oct 13 239 5/8 +10 5/8 +4.64% 3,199,900 2,808,272 223 5/8 222 11/16 240 11/16 52 13/16 259 13/16 647.64 26.462B
RSAS Oct 13 51 15/16 +2 3/16 +4.40% 546,400 463,363 49 1/2 47 3/8 52 3/16 28 7/8 93 1/16 15.88 2.074B
BBH Oct 13 167 1/16 +6 7/16 +4.01% 870,400 N/A 157 15/16 157 1/2 167 3/4 102 244 3/4 N/A N/A
NVDA Oct 13 65 1/8 +2 1/2 +3.99% 2,412,400 1,324,636 63 1/16 62 25/64 67 9 1/2 88 74.86 4.335B
AOL Oct 13 53.00 +2.00 +3.92% 20,460,500 11,314,045 50.05 49 54.13 48.1875 95.8125 110.42 123.2B
CSC Oct 13 68 +2 9/16 +3.92% 1,005,100 830,590 66 65 1/2 68 9/16 57 15/16 99 7/8 27.98 11.432B
MCRL Oct 13 54 1/4 +2 +3.83% 1,839,100 857,772 51 3/32 50 3/4 55 3/4 20 1/2 78 5/8 51.18 4.567B
BGEN Oct 13 52 3/16 +1 13/16 +3.60% 3,611,800 3,062,409 49 3/4 49 3/16 52 9/16 47 1/8 129 24.50 7.722B
TSTN Oct 13 42 15/16 +1 7/16 +3.46% 798,700 689,727 40 55/64 40 3/4 44 1/2 23 107 81.01 2.761B
TECH Oct 13 105 11/16 +3 7/16 +3.36% 140,200 311,090 101 1/2 97 5/16 106 32 159 13/16 83.88 2.190B
DST Oct 13 102 1/16 +3 5/16 +3.35% 265,500 180,545 98 3/4 97 15/16 102 1/16 51 3/16 121 1/2 37.94 6.403B
HGSI Oct 13 81 1/2 +2 5/8 +3.33% 958,900 1,591,681 78 1/16 76 5/8 82 17 13/16 116 3/8 N/A 8.941B
PRIA Oct 13 16 11/16 +1/2 +3.09% 812,600 1,049,681 16 1/2 16 1/16 17 5/8 15 94 1/2 41.72 414.7M
Q Oct 13 46 5/8 +1 3/8 +3.04% 4,402,100 4,958,318 45 1/4 44 7/8 47 1/8 41 1/16 66 13/16 27.43 77.436B
SEPR Oct 13 116 9/32 +3 11/32 +2.96% 790,700 1,159,454 111 9/16 109 116 9/16 33 13/16 140 N/A 8.512B
COHR Oct 13 38 9/16 +1 1/16 +2.83% 661,900 290,136 37 17/32 36 39 1/2 17 7/8 107 3/8 31.61 1.042B
WEBM Oct 13 77 1/16 +2 1/16 +2.75% 983,000 591,863 74 7/8 67 5/8 78 1/8 44 1/2 336 1/4 N/A 3.587B
MU Oct 13 36 3/8 +13/16 +2.28% 13,041,000 9,124,909 34 13/16 34 3/4 37 7/8 29 1/8 97 1/2 14.21 20.541B
IDPH Oct 13 162 1/2 +2 5/8 +1.64% 1,049,300 875,136 159 1/16 155 1/4 163 7/8 42 3/4 180 1/8 242.54 7.289B
MACR Oct 13 70 3/8 +1 1/8 +1.62% 1,131,700 1,277,363 68 3/4 67 11/16 71 42 1/4 120 7/8 234.58 3.678B
^DJI Oct 13 10192.18 +157.60 +1.57% N/A N/A 10031.62 10014.24 10208.09 9731.81 11750.28 N/A N/A
TMPW Oct 13 58 5/8 +7/8 +1.52% 1,152,000 640,500 58 1/4 55 3/8 59 24 13/16 94 11/16 N/A 5.636B
MNMD Oct 13 75 11/64 +1 1/16 +1.43% 429,400 448,636 73 1/2 72 1/2 76 5/8 25 1/16 92 9/16 167.05 4.816B
SPLI Oct 13 43 9/16 +1/2 +1.16% 18,100 43,454 42 7/8 42 13/16 45 1/2 9 1/8 104 3/8 N/A 722.9M
NTIQ Oct 13 70 +1/4 +0.36% 2,068,000 529,136 67 3/8 62 1/2 70 1/2 23 1/2 81 1/2 N/A 2.700B
SSTI Oct 13 22 7/16 0 0.00% 8,386,100 4,581,272 22 5/8 21 1/4 23 5/8 4 11/16 38 7/8 27.36 2.002B
KLAC Oct 13 34 9/16 -1/8 -0.36% 10,782,800 6,214,636 34 1/2 34 36 1/2 31 1/2 97 3/4 20.95 6.478B
NNDS Oct 13 68 3/16 -5/16 -0.46% 162,300 71,863 69 7/8 68 71 26 104 7/8 154.97 3.478B
DNA Oct 13 134 5/8 -7/8 -0.65% 2,287,500 857,772 130 1/2 128 1/4 136 7/16 66 7/8 245 N/A 35.121B
A Oct 13 44 3/8 -3/8 -0.84% 3,630,800 3,893,500 43 1/2 42 13/16 45 1/16 38 3/16 162 38.59 20.102B
NMSS Oct 13 43 7/16 -1/2 -1.14% 2,009,600 691,954 44 9/16 41 9/16 44 9/16 8 1/2 78 5/8 N/A 1.496B
MSFT Oct 13 53 3/4 -5/8 -1.15% 52,261,200 33,468,636 53 7/8 52 1/8 54 7/8 52 1/8 119 15/16 31.62 287.9B
CORV Oct 13 58 7/8 -1 1/8 -1.88% 3,583,000 N/A 59 1/4 58 1/4 61 15/16 47 1/4 114 3/4 N/A 19.792B
SONS Oct 13 37 1/2 -1 -2.60% 2,748,900 1,313,045 38 36 9/16 40 7/16 10 5/8 93 5/8 N/A 6.864B
RATL Oct 13 53 1/16 -1 5/8 -2.97% 3,523,900 1,706,909 54 3/16 50 5/8 54 1/2 16 15/16 70 5/8 115.35 9.903B
AMD Oct 13 21 7/8 -11/16 -3.05% 13,210,000 7,504,363 22 1/8 21 5/16 22 5/8 8 3/16 48 1/2 8.48 6.814B
BVSN Oct 13 22 -13/16 -3.56% 10,571,400 11,440,636 22 1/4 20 1/8 22 3/8 16 3/4 93 1/4 183.33 5.877B
AGIL Oct 13 64 5/8 -2 1/2 -3.72% 771,000 713,136 65 25/32 63 1/4 69 1/8 18 5/16 112 1/2 N/A 3.008B
FREE Oct 13 26 15/16 -1 1/16 -3.79% 3,800 8,454 28 26 15/16 28 21 3/4 159 3/4 N/A 2.700B
CREE Oct 13 87 5/8 -7 7/16 -7.82% 14,742,400 1,473,000 84 13/64 77 93 3/8 34 1/2 202 143.65 3.098B
RNWK Oct 13 21 3/16 -2 9/16 -10.79% 15,150,200 2,471,590 23 5/16 16 9/16 23 5/8 16 9/16 96 N/A 3.312B
|
