Symbol Price Change Volume Bid/Ask Day Range
ADCT 7.26 -0.15 (-2.02%) 7,068,400 7.25 - 7.26 6.99 - 7.45
ADTN 24.81 -0.63 (-2.48%) 239,500 24.80 - 24.81 24.60 - 25.50
AFCI 19.30 -0.88 (-4.36%) 972,600 19.21 - 19.22 18.65 - 19.50
ALA L 22.08 -1.02 (-4.42%) 1,081,300 21.60 - 22.28
AMAT L 50.33 -0.67 (-1.31%) 10,814,700 50.32 - 50.33 0.05 - 50.82
AMCC 15.65 -0.94 (-5.67%) 7,959,800 15.66 - 15.67 14.80 - 15.90
ANAD 18.46 -1.14 (-5.82%) 436,400 18.41 - 18.48 18.07 - 20.50
ANDW 16.42 -1.23 (-6.97%) 1,240,100 16.40 - 16.42 16.20 - 17.10
ANN 34.65 -0.15 (-0.43%) 115,600 34.10 - 34.78
AOL 49.60 -0.81 (-1.61%) 12,828,200 48.00 - 49.75
APAT 9.51 0.01 (+0.11%) 2,800 9.62 - 9.65 9.50 - 9.65
ASYS 10.50 -0.21 (-1.96%) 15,100 10.31 - 10.50 10.26 - 10.56
AVCI L 7.01 -0.43 (-5.78%) 733,500 7.01 - 7.05 6.58 - 7.20
AVNX 9.23 -0.31 (-3.25%) 818,200 9.21 - 9.28 8.61 - 9.30
AXP 39.32 -0.45 (-1.13%) 4,114,700 38.58 - 39.41
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 4.45 -0.33 (-6.90%) 84,500 4.40 - 4.50 4.11 - 4.74
BRCD 40.17 0.90 (+2.29%) 9,177,200 40.11 - 40.08 37.39 - 40.39
BRCM 32.05 -0.99 (-3.00%) 4,787,300 32.02 - 32.03 30.01 - 32.30
CIEN 41.33 -3.34 (-7.48%) 15,536,900 41.33 - 41.39 40.00 - 42.03
CMGI 2.90 0.14 (+5.07%) 2,289,900 2.88 - 2.89 2.60 - 2.90
CMTN 2.93 -0.03 (-1.01%) 181,300 2.93 - 2.95 2.88 - 2.98
CNXT 8.28 0.08 (+0.98%) 1,669,800 8.28 - 8.34 7.89 - 8.50
COVD 1.39 0.00 (+0.00%) 1.40 - 1.42
CPWR 11.85 0.65 (+5.80%) 2,558,400 11.84 - 11.85 10.99 - 11.90
CS 17.38 0.18 (+1.05%) 873,100 16.55 - 17.38
CSCO 17.17 -0.57 (-3.21%) 59,050,400 17.15 - 17.16 16.65 - 17.67
CYMI 29.15 -0.10 (-0.34%) 124,700 29.08 - 29.29 28.75 - 29.75
DIS 29.47 -0.39 (-1.31%) 3,667,600 29.26 - 29.80
DITC 6.80 -0.08 (-1.16%) 110,200 6.74 - 6.80 6.70 - 6.98
EXDS L 4.40 -0.61 (-12.18%) 10,925,300 4.39 - 4.40 4.19 - 4.82
EXTR 27.00 1.78 (+7.06%) 5,758,100 27.04 - 27.08 24.50 - 27.25
FDRY 18.37 0.38 (+2.11%) 1,556,800 18.35 - 18.37 16.90 - 18.37
FDX 37.75 0.31 (+0.83%) 601,300 37.20 - 37.85
FFIV 14.33 0.13 (+0.92%) 303,700 14.27 - 14.33 13.66 - 14.65
GE 49.09 0.23 (+0.47%) 23,858,400 48.00 - 49.20
GLM 24.18 0.18 (+0.75%) 859,400 23.71 - 24.44
GLW L 14.60 -1.40 (-8.75%) 9,603,100 14.31 - 15.50
GPS 30.34 -0.42 (-1.37%) 1,659,400 30.10 - 30.50
HEII 8.71 -0.04 (-0.46%) 8,400 8.71 - 8.72 8.70 - 8.75
HIFN 17.21 -0.29 (-1.66%) 56,900 17.08 - 17.25 17.21 - 17.58
IBI 14.60 0.09 (+0.62%) 136,300 14.45 - 14.90
INKT 9.12 0.37 (+4.23%) 2,242,500 9.10 - 9.12 7.81 - 9.20
INTC 27.88 0.27 (+0.98%) 29,947,100 27.86 - 27.87 27.11 - 28.03
IOM 2.34 0.00 (+0.00%) 766,500 2.30 - 2.48
ITWO 17.55 0.23 (+1.33%) 5,549,200 17.54 - 17.58 16.42 - 17.73
JBL 25.25 0.08 (+0.32%) 1,158,100 24.25 - 25.32
JDSU L 11.85 -1.96 (-14.19%) 45,537,200 11.84 - 11.85 10.81 - 12.00
JNJ 51.84 0.93 (+1.83%) 5,699,100 50.90 - 52.05
JNPR 31.13 -1.17 (-3.62%) 11,056,500 31.12 - 31.13 29.75 - 31.75
KOPN 9.79 0.33 (+3.49%) 286,200 9.67 - 9.79 8.99 - 9.79
LU 6.38 -0.37 (-5.48%) 16,205,100 6.06 - 6.44
MCDT 25.85 -0.20 (-0.77%) 674,700 25.85 - 25.93 24.80 - 25.95
MER 61.55 0.66 (+1.08%) 3,148,900 59.95 - 61.81
MERQ 56.34 1.51 (+2.75%) 2,970,800 56.33 - 56.34 53.70 - 56.50
MONI L 8.30 -0.50 (-5.68%) 62,900 8.30 - 8.43 8.15 - 8.45
MOT 13.51 -0.42 (-3.02%) 7,310,900 13.25 - 13.62
MRVC 8.47 -0.68 (-7.43%) 995,200 8.45 - 8.48 8.08 - 8.92
MRVL L 22.62 -1.56 (-6.45%) 348,100 22.53 - 22.62 0.73 - 23.85
MSFT 67.92 -0.98 (-1.42%) 31,105,100 67.92 - 67.94 66.40 - 68.00
MTZ 12.99 -4.10 (-23.99%) 410,400 12.77 - 13.40
MWD 57.00 -0.35 (-0.61%) 3,778,800 55.82 - 57.25
NE 40.44 0.54 (+1.35%) 882,300 39.75 - 40.96
NEWP 25.21 -1.59 (-5.93%) 1,743,500 25.22 - 25.29 24.35 - 26.40
NT L 9.14 -1.46 (-13.77%) 23,209,100 8.75 - 10.00
NUFO L 6.88 -0.14 (-1.99%) 1,132,900 6.89 - 6.92 6.50 - 6.94
NVLS 51.11 0.60 (+1.19%) 3,260,900 50.98 - 51.11 49.00 - 51.31
ONIS 25.45 -1.24 (-4.65%) 3,682,000 25.40 - 25.45 23.30 - 25.60
OPWV 27.89 -0.62 (-2.17%) 3,719,000 27.88 - 27.89 26.08 - 28.42
PHTN 24.45 -2.11 (-7.94%) 112,600 24.46 - 24.57 24.00 - 26.61
PMCS 28.14 -1.11 (-3.79%) 3,550,100 28.15 - 28.17 27.05 - 28.82
PSFT 41.35 2.36 (+6.05%) 4,057,800 41.34 - 41.35 38.50 - 41.64
Q 33.73 -0.37 (-1.09%) 3,134,200 32.60 - 33.87
QCOM 50.05 -1.45 (-2.82%) 7,850,300 50.04 - 50.05 49.25 - 50.50
RFMD 22.55 0.88 (+4.06%) 2,646,500 22.47 - 22.57 20.45 - 22.62
RIG 51.15 0.79 (+1.57%) 1,022,900 50.25 - 51.60
RMBS 11.18 0.10 (+0.90%) 1,323,100 11.18 - 11.19 10.71 - 11.19
RNWK 10.86 0.16 (+1.50%) 1,286,000 10.85 - 10.86 10.25 - 11.05
SCH 15.65 -0.38 (-2.37%) 3,335,900 15.21 - 15.80
SCMR 8.39 -0.63 (-6.98%) 2,609,300 8.38 - 8.39 8.13 - 8.72
SDC 35.72 0.42 (+1.19%) 56,300 35.15 - 35.72
SEBL 40.57 1.38 (+3.52%) 10,558,000 40.56 - 40.57 38.00 - 41.03
SHOO 16.27 -0.18 (-1.09%) 52,200 16.27 - 16.35 16.15 - 16.46
SONS 19.86 0.68 (+3.55%) 2,952,900 19.85 - 19.90 18.50 - 19.90
SUNW 15.52 0.02 (+0.13%) 23,017,600 15.51 - 15.52 15.00 - 15.70
SVGI 34.76 0.00 (+0.00%) 34.51 - 34.85
TDW 44.42 0.28 (+0.63%) 409,900 43.38 - 44.63
TER 40.67 0.77 (+1.93%) 951,100 39.10 - 40.78
TLAB L 24.28 -1.43 (-5.56%) 4,345,500 24.28 - 24.30 2.39 - 24.96
TQNT 15.34 -0.23 (-1.48%) 1,224,200 15.32 - 15.34 14.61 - 15.49
TXCC 10.03 -0.25 (-2.43%) 1,205,200 10.00 - 10.03 9.45 - 10.20
UTEK 20.80 0.19 (+0.92%) 111,100 20.76 - 20.92 20.31 - 21.29
VERT 1.59 -0.03 (-1.85%) 268,400 1.55 - 1.59 1.52 - 1.62
VTSS 19.48 -0.14 (-0.71%) 2,569,400 19.47 - 19.48 18.15 - 19.59
WIND 21.01 -0.53 (-2.46%) 303,400 21.01 - 21.04 20.78 - 21.30
YHOO 16.50 0.03 (+0.18%) 4,645,300 16.44 - 16.50 15.72 - 16.61 |
