Symbol Price Change Volume Bid/Ask Day Range
ADCT 7.29 -0.66 (-8.30%) 15,078,200 7.40 - 7.46 7.22 - 7.69
ADTN 24.80 -1.49 (-5.67%) 442,100 23.22 - 27.20 24.64 - 26.20
AFCI 18.26 -2.22 (-10.84%) 1,790,800 18.29 - 18.30 17.98 - 19.86
ALA 24.99 -2.42 (-8.83%) 4,031,900 24.59 - 25.61
AMAT 48.95 -2.90 (-5.59%) 19,968,300 49.35 - 49.43 48.48 - 50.70
AMCC 18.65 -1.97 (-9.55%) 14,685,200 18.97 - 18.98 18.05 - 19.49
ANAD 19.02 -2.08 (-9.86%) 1,145,200 18.80 - 19.84 18.75 - 20.44
ANDW 16.44 -0.46 (-2.72%) 1,073,600 16.10 - 16.85 16.25 - 16.86
ANN 34.59 -1.13 (-3.16%) 547,900 34.45 - 36.00
AOL 51.10 0.10 (+0.20%) 18,747,900 49.57 - 52.50
APAT 9.23 -0.77 (-7.70%) 17,200 9.23 - 9.46 9.01 - 9.93
ASYS 9.99 -0.84 (-7.76%) 137,900 9.90 - 13.40 9.41 - 10.48
AVCI 10.11 -1.31 (-11.47%) 1,443,500 10.16 - 10.34 9.99 - 11.23
AVNX 12.87 -2.15 (-14.31%) 2,640,700 12.87 - 13.00 12.75 - 14.61
AXP 42.27 -0.14 (-0.33%) 4,075,600 42.15 - 43.20
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 5.88 -0.84 (-12.50%) 435,400 4.58 - 6.15 5.60 - 6.54
BRCD 36.97 -4.19 (-10.18%) 16,393,400 37.38 - 37.49 35.80 - 40.36
BRCM 33.09 -3.80 (-10.30%) 11,641,000 33.49 - 33.50 32.39 - 35.27
CIEN 52.19 -4.82 (-8.45%) 18,796,100 52.95 - 53.00 51.50 - 55.80
CMGI 4.27 -0.54 (-11.23%) 4,569,700 4.35 - 4.39 4.20 - 4.70
CMTN 3.76 -0.45 (-10.69%) 950,400 3.74 - 3.75 3.60 - 4.00
CNXT 8.31 -0.70 (-7.77%) 3,421,300 8.40 - 8.80 8.26 - 8.84
COVD 1.39 0.00 (+0.00%) 1.40 - 1.42
CPWR 9.95 -0.35 (-3.40%) 3,573,800 9.80 - 10.10 9.81 - 10.22
CS 18.25 -1.31 (-6.70%) 2,356,600 18.10 - 19.09
CSCO 19.00 -1.46 (-7.14%) 82,275,700 19.13 - 19.12 18.82 - 19.99
CYMI 28.42 -1.48 (-4.95%) 286,000 27.50 - 30.20 27.97 - 29.82
DIS 31.78 -0.84 (-2.58%) 5,617,100 31.65 - 32.45
DITC 8.35 -0.77 (-8.44%) 885,800 7.80 - 8.40 8.15 - 8.85
EXDS 7.75 -0.51 (-6.17%) 7,718,600 7.80 - 7.85 7.57 - 8.12
EXTR 28.28 -3.22 (-10.22%) 4,220,600 28.05 - 28.50 27.75 - 30.07
FDRY 16.95 -1.70 (-9.12%) 4,241,100 17.05 - 17.25 16.51 - 17.80
FDX 39.80 0.16 (+0.40%) 906,500 39.63 - 40.10
FFIV 10.39 -2.33 (-18.32%) 475,800 10.20 - 10.60 10.25 - 12.21
GE 49.02 -0.65 (-1.31%) 15,994,300 49.00 - 50.05
GLM 24.67 -1.10 (-4.27%) 3,760,600 24.38 - 25.70
GLW 18.96 -1.71 (-8.27%) 13,307,600 18.96 - 20.15
GPS 31.05 -1.35 (-4.17%) 3,446,900 31.02 - 32.30
HEII 8.40 0.17 (+2.07%) 23,700 8.30 - 8.40 8.11 - 8.50
HIFN 18.00 -0.14 (-0.77%) 140,700 17.60 - 18.15 17.05 - 18.00
IBI 15.05 -0.31 (-2.02%) 304,200 14.95 - 15.38
INKT 9.33 -0.92 (-8.98%) 6,935,900 9.35 - 9.40 8.72 - 10.08
INTC 26.60 -1.25 (-4.49%) 47,279,100 26.80 - 26.90 26.40 - 27.70
IOM 2.70 -0.08 (-2.88%) 1,724,500 2.61 - 2.75
ITWO 20.14 -2.11 (-9.48%) 17,310,400 20.25 - 20.30 19.94 - 21.85
JBL 28.21 -3.55 (-11.18%) 2,985,500 28.01 - 30.98
JDSU 16.94 -2.23 (-11.63%) 37,510,200 17.10 - 17.12 16.75 - 18.12
JNJ 97.10 -0.34 (-0.35%) 4,857,200 96.50 - 98.10
JNPR 40.21 -6.18 (-13.32%) 41,125,000 40.68 - 40.74 40.04 - 44.22
KOPN 9.94 -1.00 (-9.14%) 1,018,500 9.94 - 10.50 9.52 - 10.49
LU 8.14 -0.18 (-2.16%) 28,940,600 8.00 - 8.61
MCDT 29.65 -4.36 (-12.82%) 3,334,400 29.62 - 30.15 28.83 - 32.67
MER 64.27 -1.33 (-2.03%) 4,600,700 63.60 - 66.24
MERQ 59.43 -3.94 (-6.22%) 4,761,500 59.61 - 60.00 57.91 - 62.24
MONI 10.40 -0.92 (-8.13%) 380,500 10.30 - 10.50 10.36 - 10.70
MOT 14.10 -0.90 (-6.00%) 7,704,100 14.06 - 14.90
MRVC 9.44 -0.87 (-8.44%) 2,554,700 9.55 - 9.60 9.15 - 9.84
MRVL 25.00 -2.40 (-8.76%) 1,104,000 24.00 - 25.90 24.60 - 26.80
MSFT 69.19 -1.15 (-1.63%) 43,231,700 69.20 - 69.30 68.65 - 70.58
MTZ 16.15 -0.35 (-2.12%) 132,000 15.65 - 16.50
MWD 64.20 -3.88 (-5.70%) 5,775,800 64.20 - 67.40
NE 42.44 -2.15 (-4.82%) 1,966,500 42.01 - 44.01
NEWP 30.80 -4.31 (-12.28%) 2,174,700 31.50 - 31.75 30.80 - 35.30
NT 13.35 -1.27 (-8.69%) 15,893,000 13.15 - 14.05
NUFO 10.22 -2.18 (-17.58%) 3,784,600 10.40 - 10.30 10.16 - 12.00
NVLS 46.50 -3.07 (-6.19%) 7,351,100 46.23 - 46.95 45.75 - 48.99
ONIS 31.45 -2.51 (-7.39%) 4,334,200 31.25 - 31.40 30.55 - 33.26
OPWV 35.85 -5.88 (-14.09%) 7,941,800 36.11 - 36.40 35.75 - 39.69
PHTN 29.01 -4.14 (-12.49%) 362,000 28.75 - 31.00 28.75 - 32.85
PMCS 31.32 -3.78 (-10.77%) 8,133,500 31.65 - 31.85 30.57 - 33.74
PSFT 39.09 -2.61 (-6.26%) 9,676,900 39.05 - 39.10 37.96 - 40.55
Q 36.29 -1.00 (-2.68%) 3,272,900 36.09 - 37.15
QCOM 61.82 -4.36 (-6.59%) 12,400,500 61.90 - 62.00 61.05 - 64.30
RFMD 24.80 -2.95 (-10.63%) 8,400,000 24.70 - 24.80 24.39 - 27.13
RIG 52.81 -0.43 (-0.81%) 2,546,900 52.01 - 53.80
RMBS 10.38 -0.94 (-8.30%) 3,109,600 10.38 - 10.39 10.31 - 11.05
RNWK 11.30 0.68 (+6.40%) 5,260,300 11.25 - 11.40 10.63 - 11.70
SCH 18.65 -1.11 (-5.62%) 4,840,800 18.56 - 19.80
SCMR 8.99 -1.24 (-12.12%) 6,188,900 9.04 - 9.05 8.92 - 9.37
SDC 36.07 -1.02 (-2.75%) 500,600 35.61 - 37.55
SEBL 43.64 -4.36 (-9.08%) 15,785,200 44.14 - 44.25 43.14 - 46.65
SHOO 15.65 0.10 (+0.64%) 70,600 13.95 - 17.04 15.30 - 15.75
SONS 26.00 -2.34 (-8.26%) 2,934,000 25.56 - 26.40 25.15 - 27.90
SUNW 16.25 -2.42 (-12.96%) 120,483,200 16.29 - 16.30 16.00 - 17.15
SVGI 34.76 0.00 (+0.00%) 34.51 - 34.85
TDW 46.67 -0.78 (-1.64%) 608,900 45.87 - 47.50
TER 39.48 -2.72 (-6.45%) 2,279,800 38.90 - 41.01
TLAB 33.93 -3.45 (-9.23%) 7,282,200 34.00 - 34.10 33.00 - 35.27
TQNT 16.95 -2.06 (-10.84%) 4,642,300 17.04 - 17.24 16.88 - 18.49
TXCC 12.96 -1.71 (-11.66%) 2,757,900 12.90 - 12.96 12.65 - 14.41
UTEK 18.55 -0.81 (-4.18%) 1,011,800 16.01 - 24.50 18.03 - 19.43
VERT 2.13 -0.32 (-13.06%) 1,130,300 2.16 - 2.18 2.02 - 2.30
VTSS 24.66 -3.32 (-11.87%) 7,220,100 24.80 - 25.00 24.24 - 27.18
WIND 22.20 -1.75 (-7.31%) 604,100 21.00 - 22.20 21.99 - 23.82
YHOO 17.67 -1.12 (-5.96%) 8,167,900 17.70 - 17.75 17.35 - 19.04 |
