2nd-day advance:
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
SAPE Oct 16 42 3/16 +7 1/16 +20.11% 3,475,200 1,731,090 35 1/4 34 1/8 43 3/4 21 3/16 75 9/16 103.31 5.007B
INSP Oct 16 22 3/8 +3 3/16 +16.61% 10,380,700 6,526,272 20 19 3/4 23 3/8 10 7/8 138 1/2 N/A 6.509B
RBAK Oct 16 138 3/4 +17 15/64 +14.18% 6,885,000 3,192,318 123 3/16 123 3/16 143 49/64 50 1/2 198 1/2 N/A 20.621B
EXAR Oct 16 126 +14 3/4 +13.26% 807,300 294,318 111 3/4 109 128 1/4 21 128 1/4 144.48 2.366B
GSPN Oct 16 113 3/16 +12 13/16 +12.76% 2,568,200 1,559,545 101 1/16 99 1/2 120 1/2 17 5/16 167 N/A 7.986B
AHAA Oct 16 31 9/16 +3 9/16 +12.72% 1,609,700 1,169,636 28 1/16 27 3/4 33 1/2 22 3/8 78 1/4 40.00 1.352B
NUFO Oct 16 78 5/8 +8 5/8 +12.32% 811,500 791,545 73 70 1/4 80 3/4 40 165 1/8 N/A 4.963B
IWOV Oct 16 103 3/4 +11 1/8 +12.01% 1,632,200 1,009,090 94 1/2 88 5/8 110 3/4 18 3/8 136 15/16 N/A 5.123B
CLRN Oct 16 36 41/64 +3 57/64 +11.88% 1,331,700 1,312,000 33 1/2 33 7/16 37 1/2 25 1/4 178 3/4 N/A 1.221B
KANA Oct 16 17 7/8 +1 3/4 +10.85% 2,798,900 2,442,818 16 11/16 16 19 3/4 13 9/16 175 1/2 N/A 1.668B
JNIC Oct 16 86 1/2 +8 1/4 +10.54% 1,292,700 560,136 78 5/8 78 9/16 90 3/8 20 114 3/4 460.29 2.059B
HGSI Oct 16 90 1/16 +8 9/16 +10.51% 3,473,200 1,602,227 85 5/16 83 1/2 93 3/4 17 13/16 116 3/8 N/A 9.881B
DIGX Oct 16 45 1/2 +4 1/4 +10.30% 399,800 1,217,227 43 41 1/2 46 7/8 24 1/2 184 N/A 2.890B
QCOM Oct 16 77 +7 1/16 +10.10% 19,962,000 14,607,136 74 3/4 72 13/16 78 1/16 47 1/4 200 80.39 57.370B
NTAP Oct 16 133 9/16 +12 1/8 +9.98% 8,684,000 6,495,045 122 121 137 7/16 15 5/8 148 1/4 674.65 42.212B
PROX Oct 16 53 1/4 +4 5/8 +9.51% 566,200 369,363 47 11/16 45 3/4 55 3/16 18 1/16 88 374.04 1.359B
AUDC Oct 16 40 5/16 +3 1/2 +9.51% 588,300 334,181 40 7/8 39 41 5/8 20 3/16 76 237.50 1.569B
ISSX Oct 16 80 1/2 +6 7/8 +9.34% 866,400 682,318 74 74 81 1/2 29 7/8 141 294.50 3.377B
AVNX Oct 16 103 1/4 +8 1/4 +8.68% 2,113,400 1,649,045 96 96 109 47 3/8 273 1/2 N/A 6.652B
INFA Oct 16 83 15/16 +6 11/16 +8.66% 250,200 309,227 77 3/8 75 3/16 87 5/8 26 3/8 110 7/8 965.63 3.062B
TIBX Oct 16 75 15/16 +6 +8.58% 2,133,100 1,709,909 69 3/4 69 79 13/16 9 15/16 147 N/A 14.765B
ONIS Oct 16 77 1/8 +6 1/16 +8.53% 1,447,400 1,251,590 71 15/16 70 3/4 77 3/4 51 5/8 142 N/A 9.718B
QSFT Oct 16 56 1/2 +4 7/16 +8.52% 311,000 426,545 52 41/64 52 3/16 57 15/16 23 5/16 98 1/8 N/A 4.843B
DSPG Oct 16 35 1/16 +2 5/8 +8.09% 533,600 531,818 34 3/16 33 7/8 35 3/4 20 74 1/2 12.33 941.5M
EXTR Oct 16 123 9/16 +9 3/16 +8.03% 6,546,600 3,316,636 115 1/2 113 3/4 125 7/8 21 3/16 128 1/4 519.89 13.581B
ARBA Oct 16 131 3/8 +9 11/16 +7.96% 11,878,900 6,994,772 122 1/4 122 141 36 1/2 183 5/16 N/A 31.611B
AKAM Oct 16 52 7/8 +3 7/8 +7.91% 4,173,200 2,377,772 50 5/16 49 1/2 58 1/2 35 345 1/2 N/A 5.625B
MERQ Oct 16 142 9/16 +10 5/16 +7.80% 2,222,900 1,602,681 130 3/4 129 3/4 145 1/2 34 1/2 162 1/2 269.90 11.387B
EFNT Oct 16 48 5/16 +3 3/8 +7.51% 1,908,000 2,156,363 44 5/8 43 1/2 49 1/8 30 1/2 186 13/16 N/A 2.709B
ARTG Oct 16 81 1/4 +5 1/4 +6.91% 916,900 1,547,181 78 9/16 78 1/2 85 1/16 17 9/16 126 7/8 N/A 5.447B
VRTS Oct 16 150 17/64 +9 29/64 +6.71% 9,398,900 5,975,545 138 9/64 137 1/2 151 1/2 35 1/4 174 N/A 60.405B
EBAY Oct 16 59 5/8 +3 3/4 +6.71% 4,006,700 3,674,772 54 9/16 52 1/4 61 5/16 43 1/2 127 1/2 931.25 16.004B
NETE Oct 16 56 1/8 +3 7/16 +6.52% 774,800 296,863 52 1/4 51 1/4 56 1/2 14 1/16 76 1/2 N/A 1.654B
MLNM Oct 16 70 1/2 +4 5/16 +6.52% 3,579,900 1,953,000 67 1/16 65 3/8 73 1/2 15 1/4 81 1/8 N/A 14.781B
JNPR Oct 16 243 +14 1/2 +6.35% 17,287,400 8,968,863 226 3/4 224 244 1/2 35 1/16 244 1/2 787.93 76.632B
SIMG Oct 16 19 1/8 +1 1/8 +6.25% 801,700 645,818 17 1/2 17 1/4 20 1/8 10 13/16 66 N/A 1.026B
FIBR Oct 16 26 7/8 +1 9/16 +6.17% 528,700 430,318 25 1/4 25 29 1/8 7 3/16 149 3/4 N/A 313.6M
MUSE Oct 16 181 39/64 +10 3/16 +5.94% 813,000 638,954 172 171 1/4 191 1/4 31 3/8 210 571.41 6.301B
DST Oct 16 108 1/8 +6 1/16 +5.94% 185,600 180,454 102 1/2 100 3/8 109 1/8 51 3/16 121 1/2 37.94 6.783B
GLW Oct 16 98 5/16 +5 7/16 +5.85% 10,549,700 4,151,954 94 1/16 91 9/16 102 7/16 21 11/16 113 5/16 104.75 86.708B
AVCI Oct 16 85 11/16 +4 11/16 +5.79% 673,500 N/A 81 11/16 80 91 5/8 64 174 1/2 N/A 4.114B
DITC Oct 16 31 +1 11/16 +5.76% 634,800 825,590 29 7/16 28 1/2 34 59/64 26 1/16 140 3/16 19.03 910.5M
CIEN Oct 16 135 11/64 +7 19/64 +5.71% 13,135,800 8,149,863 126 23/64 124 1/2 137 9/16 14 7/8 137 9/16 639.38 38.395B
ABGX Oct 16 78 7/64 +4 3/32 +5.53% 1,204,200 880,318 76 75 7/16 82 7/16 9 1/16 103 1/4 N/A 6.342B
ELNT Oct 16 97 3/8 +4 15/16 +5.34% 656,500 588,090 93 3/4 93 5/8 99 7/16 6 3/8 107 1/16 154.06 2.066B
VRTX Oct 16 74 +3 3/4 +5.34% 837,100 916,318 71 3/4 70 1/2 76 1/2 11 11/16 96 N/A 3.973B
MCDT Oct 16 117 11/16 +5 15/16 +5.31% 890,000 N/A 112 15/16 111 3/16 128 1/4 68 141 3/8 N/A 12.528B
SNDK Oct 16 63 1/2 +3 1/16 +5.07% 2,573,300 2,528,863 62 1/4 60 1/8 64 7/8 24 1/2 169 5/8 16.79 4.252B
AFFX Oct 16 59 7/8 +2 7/8 +5.04% 1,274,900 1,391,227 56 13/16 55 1/8 62 3/8 36 5/16 163 1/2 N/A 3.307B
FDRY Oct 16 70 1/4 +3 5/16 +4.95% 5,196,400 3,188,045 66 13/16 65 73 51 7/8 212 136.61 8.211B
---------------
SEBL Oct 16 103 5/8 +4 3/4 +4.80% 9,829,200 6,043,545 98 13/16 98 1/2 107 3/16 20 3/16 118 7/16 429.89 43.172B
CFLO Oct 16 128 1/2 +5 3/4 +4.68% 1,240,400 834,136 122 1/4 121 3/16 139 1/4 27 182 3/16 N/A 5.089B
AFCI Oct 16 34 1/8 +1 1/2 +4.60% 1,636,100 2,363,409 32 9/16 32 34 11/16 18 1/4 89 3/8 9.48 2.738B
DCTM Oct 16 75 3/8 +3 5/32 +4.37% 435,900 507,681 71 47/64 70 76 1/2 24 106 2407.29 1.340B
SWCM Oct 16 139 7/16 +5 33/64 +4.12% 678,900 795,136 135 1/4 128 1/2 151 44 1/4 200 N/A 6.833B
BKHM Oct 16 36 1/2 +1 3/8 +3.91% 974,300 958,363 35 5/16 35 39 27 3/4 84 5/8 N/A 4.276B
BRCD Oct 16 248 1/2 +8 7/8 +3.70% 3,344,900 2,824,409 239 1/2 238 1/2 252 1/4 52 13/16 259 13/16 647.64 27.442B
TQNT Oct 16 31 23/64 +1 7/64 +3.67% 2,748,300 2,848,863 30 7/16 29 7/16 33 3/4 14 3/16 67 3/4 57.62 2.450B
PLUG Oct 16 28 1/2 +1 +3.64% 304,500 583,863 27 15/16 26 7/8 29 3/8 15 156 1/2 N/A 1.240B
SNWL Oct 16 17 7/8 +5/8 +3.62% 734,100 366,636 17 17/32 17 9/32 19 3/8 11 5/16 66 11/16 150.00 927.1M
INCY Oct 16 31 1/16 +1 1/16 +3.54% 1,676,800 1,094,409 30 11/16 29 31 15/16 8 9/16 144 1/2 N/A 1.987B
INKT Oct 16 85 1/8 +2 7/8 +3.50% 3,664,800 2,410,136 82 13/16 81 5/8 92 3/8 46 7/8 241 1/2 N/A 9.706B
PLCM Oct 16 66 5/16 +2 3/16 +3.41% 534,400 575,318 63 62 5/8 68 1/4 21 5/16 69 7/8 125.74 4.704B
BBH Oct 16 172 3/4 +5 11/16 +3.40% 954,800 N/A 168 1/4 167 1/16 173 11/16 102 244 3/4 N/A N/A
BRCM Oct 16 222 3/8 +7 1/16 +3.28% 4,319,100 4,547,772 214 1/2 212 1/4 228 23/64 54 1/4 274 3/4 321.36 49.375B
SUNW Oct 16 114 9/16 +3 9/16 +3.21% 32,609,700 17,832,364 112 5/16 111 7/8 117 1/2 44 129 5/16 100.91 184.4B
NT Oct 16 67 7/16 +2 +3.06% 14,172,700 13,957,954 65 1/4 63 9/16 68 1/8 24 3/4 89 N/A 206.1B
CHKP Oct 16 144 1/8 +4 1/8 +2.95% 2,998,800 2,362,681 143 1/8 140 7/8 152 3/8 20 1/4 171 180.65 22.124B
DIGL Oct 16 69 +1 3/4 +2.60% 583,900 816,636 68 15/64 65 5/16 72 3/16 9 1/2 150 110.25 2.076B
PDLI Oct 16 112 11/16 +2 11/16 +2.44% 1,054,500 1,261,590 111 5/16 108 119 3/4 16 169 N/A 4.829B
HWP Oct 16 92 11/16 +2 1/16 +2.28% 3,765,100 4,506,136 91 5/8 90 11/16 95 67 156 27.63 91.640B
TEK Oct 16 69 9/16 +1 1/2 +2.20% 262,100 594,318 68 15/16 67 7/8 70 1/4 28 3/8 87 5/16 63.61 3.290B
ERTS Oct 16 51 1/16 +1 1/16 +2.13% 1,477,000 1,168,590 50 3/16 49 5/8 52 24 1/2 62 3/16 93.46 7.246B
VRSN Oct 16 165 1/8 +3 1/8 +1.93% 4,710,500 4,291,818 161 1/16 157 3/4 169 1/4 48 13/16 258 1/2 N/A 32.109B
EMC Oct 16 96 11/16 +1 3/4 +1.84% 11,729,400 8,177,227 95 3/16 93 1/2 99 1/8 30 104 15/16 166.56 210.8B
NEWP Oct 16 152 5/16 +2 3/4 +1.84% 1,936,600 1,485,727 155 1/2 150 161 1/8 5 9/16 192 1/16 356.10 4.850B
VTSS Oct 16 80 11/16 +1 17/64 +1.59% 4,047,500 4,739,045 77 7/8 77 3/4 84 7/8 34 115 11/16 132.37 14.493B
VRTA Oct 16 52 5/8 +13/16 +1.57% 1,092,600 1,604,545 52 39/64 49 29/32 55 11 11/16 111 N/A 2.959B
QGENF Oct 16 38 1/2 +1/2 +1.32% 118,100 247,454 39 3/4 38 1/2 40 1/2 12 1/16 58 1/2 475.00 5.434B
TUTS Oct 16 53 11/16 +11/16 +1.30% 642,300 553,227 52 1/4 51 15/16 57 25 1/8 120 3/8 N/A 838.7M
ITWO Oct 16 184 1/16 +2 1/16 +1.13% 5,729,000 4,271,409 178 11/16 178 192 1/4 23 1/8 223 1/2 N/A 36.467B
|
