Closing numbers Feb 12,2002
Dow 9863.74 -21.04 (-0.21%)
Nasdaq 1834.21 -12.45 (-0.67%)
S&P 500 1107.50 -4.44 (-0.40%)
10-Yr Bond 4.967% +0.068
NYSE Volume 1,090,619,000
Nasdaq Volume 1,621,872,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 440142
TOTAL EQUITY PUT VOLUME : 325187
TOTAL VOLUME : 765329
EPC=0.73
Gap down open one COMPX to 1829 after 1846 close. Low of
day was reach in first 30 minutes at 1817. The index
climbed from there most of the day to peak above the high
of yesterday at 1852. It sold off in the last hour to close
below resistance at 1840. A re-tracement was expected
since it is day three of the move. The free fall in the
early part of the session indicates short term traders
still control the market. The failure to close above the
1840 level indicates indicates this break out has failed.
Upped Rev for Next Q 26 -0.5% Edit Delete Compare
BreakOut Soon 8 -0.4% Edit Delete Compare
Engulfing 29 -0.1% Edit Delete Compare
RETAIL 11 +0.1% Edit Delete Compare
DSL 8 -3.2% Edit Delete Compare
DWDM 20 -3.1% Edit Delete Compare
Low pSR Energy Stocks 12 +0.2% Edit Delete Compare
Carriers1 7 -1.2% Edit Delete Compare
Telecom Construction1 5 -3.7% Edit Delete Compare
networkers1 6 -1.8% Edit Delete Compare
Contract Manufacturers 5 -0.3% Edit Delete Compare
Telecom Equipment 19 -2.7% Edit Delete Compare
Tier 2, D-WDM 16 -1.7% Edit Delete Compare
Broadband Cable 1 8 -2.5% Edit Delete Compare
DOW 10 -0.2% Edit Delete Compare
Internet Security 20 +1.5% Edit Delete Compare
Biotechs 9 +6.2% Edit Delete Compare
CHIP EQUIPMENT 13 -1.6% Edit Delete Compare
CHIPS1 23 -0.7% Edit Delete Compare
Clint's Financials 40 -0.6% Edit Delete Compare
Genomics 9 +6.4% Edit Delete Compare
Incubators 8 -3.4% Edit Delete Compare
Internet Sector 14 -1.7% Edit Delete Compare
Flat Panel Displays 7 -1.5% Edit Delete Compare
E-Gaming stocks 8 +0.0% Edit Delete Compare
Drug Stocks 15 +1.0% Edit Delete Compare
RTS Biotechs 13 +3.7% Edit Delete Compare
Gigabit 23 -1.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.1% Edit Delete Compare
Storage 8 -1.0% Edit Delete Compare
M.L. Picks 23 -0.7% Edit Delete Compare
HOLDERS 12 +0.2% Edit Delete Compare
4 Q's of cash 20 -1.5% Edit Delete Compare
Carriers 10 -1.2% Edit Delete Compare
Wireless 6 -0.2% Edit Delete Compare
Real Estate Related 7 -0.5% Edit Delete Compare
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
LDCL Feb 12 3.42 +0.24 +7.55% 168,700 2.81 3.65 467,090 3.19 - 3.44 1.12 - 7.00 N/A
TERN Feb 12 6.84 +0.35 +5.39% 809,900 6.73 7.00 2,351,318 6.25 - 7.11 2.36 - 14.75 N/A
MRVC Feb 12 3.30 +0.15 +4.76% 791,700 3.35 3.42 779,318 3.01 - 3.40 2.25 - 21.625 N/A
SLR Feb 12 10.25 +0.35 +3.54% 6,842,200 N/A N/A 9,320,363 9.57 - 10.40 9.45 - 35.00 N/A
JBL Feb 12 21.25 +0.65 +3.16% 3,513,300 N/A N/A 2,050,772 20.30 - 21.60 14.00 - 38.25 52.82
RFMD Feb 12 19.01 +0.56 +3.04% 8,269,600 19.10 19.26 8,281,136 18.13 - 19.69 8.75 - 37.50 N/A
STEM Feb 11 2.96 +0.07 +2.42% 60,500 2.75 3.04 167,590 2.82 - 2.98 1.4688 - 7.25 N/A
AMGN Feb 12 59 +1.36 +2.36% 11,650,000 58.86 58.95 11,693,954 57.05 - 59.25 45.4375 - 75.0625 55.96
RIMM Feb 12 23.91 +0.53 +2.27% 1,304,200 23.98 25.00 2,320,681 22.54 - 24.22 13.70 - 58.25 N/A
NVDA Feb 12 62.20 +1.29 +2.12% 10,137,500 62.55 62.80 8,927,090 59.30 - 63.35 20.00 - 72.66 74.28
FMKT Feb 12 21.75 +0.44 +2.06% 478,100 21.60 23.80 1,376,590 20.98 - 22.12 6.25 - 27.45 N/A
JNIC Feb 12 7.55 +0.15 +2.03% 174,100 7.56 8.52 602,136 7.26 - 7.65 5.08 - 18.9375 N/A
NEM Feb 12 23.97 +0.46 +1.96% 5,503,300 N/A N/A 4,764,454 23.25 - 24.11 14.00 - 25.90 N/A
UTSI Feb 12 24.45 +0.44 +1.83% 1,893,200 20.70 24.75 1,907,045 23.10 - 24.78 12.50 - 35.66 24.01
IMNX Feb 12 29.30 +0.50 +1.74% 5,017,300 29.20 29.30 7,936,727 28.40 - 29.40 10.75 - 35.25 96.00
EMLX Feb 12 43.09 +0.68 +1.60% 9,134,700 43.54 43.60 8,857,772 41.06 - 44.14 8.40 - 53.25 N/A
WFII Feb 12 4.45 +0.07 +1.60% 427,300 4.40 7.00 280,318 4.10 - 4.70 3.3125 - 32.4375 N/A
SGP Feb 12 34.62 +0.52 +1.52% 6,560,100 N/A N/A 7,113,545 33.75 - 34.77 30.28 - 52.27 25.83
TXCC Feb 12 3.47 +0.05 +1.46% 1,807,500 3.47 3.50 3,002,272 3.28 - 3.54 2.15 - 40.875 N/A
MWAV Feb 12 7.20 +0.10 +1.41% 12,000 5.00 7.50 27,090 7 - 7.30 3.60 - 14.9375 6.34
ATVI Feb 12 25.96 +0.36 +1.41% 676,100 25.00 26.25 2,105,409 25 - 26.50 13.375 - 28.72 32.82
CMVT Feb 12 18.78 +0.26 +1.40% 4,374,500 18.77 19.20 4,909,090 17.93 - 19.30 15.03 - 113.1875 16.10
CMVT Feb 12 18.78 +0.26 +1.40% 4,374,500 18.77 19.20 4,909,090 17.93 - 19.30 15.03 - 113.1875 16.10
EBAY Feb 12 58.05 +0.77 +1.34% 4,467,300 58.01 58.35 5,982,181 56.24 - 58.71 29.25 - 72.74 179.00
MRK Feb 12 60.22 +0.77 +1.30% 5,789,900 N/A N/A 6,358,727 59.21 - 60.55 56.71 - 83.28 18.93
AHP Feb 12 63.40 +0.75 +1.20% 3,425,100 N/A N/A 3,671,181 62.36 - 63.49 52.50 - 65.29 36.42
LLY Feb 12 75.75 +0.89 +1.19% 2,318,200 N/A N/A 2,927,000 74.67 - 76.22 70.01 - 88.65 29.02
FDRY Feb 12 7 +0.08 +1.16% 2,087,300 6.85 7.09 2,858,409 6.60 - 7.21 5.26 - 22.51 N/A
BBY Feb 12 73.05 +0.74 +1.02% 2,170,600 N/A N/A 2,878,363 71.76 - 73.37 33.63 - 77.20 35.80
MRVL Feb 12 38.80 +0.33 +0.86% 1,805,000 39.00 39.47 2,849,909 37.40 - 39.83 7.9375 - 46.24 N/A
SCMR Feb 12 3.87 +0.03 +0.78% 1,270,200 3.70 3.83 2,346,681 3.57 - 3.95 3.00 - 30.00 N/A
CCUR Feb 12 13.20 +0.10 +0.76% 564,000 13.10 13.20 1,176,227 12.69 - 13.65 4.0313 - 17.68 N/A
TER Feb 12 30.86 +0.22 +0.72% 2,305,100 N/A N/A 2,451,590 29.70 - 31.29 18.43 - 47.21 N/A
KLIC Feb 12 15.85 +0.11 +0.70% 1,011,300 15.76 16.05 1,100,272 15.26 - 16.15 8.16 - 20.92 N/A
FON Feb 12 14.60 +0.10 +0.69% 7,226,100 N/A N/A 4,322,409 14.14 - 14.60 12.60 - 24.95 N/A
NVLS Feb 12 41.02 +0.28 +0.69% 8,583,700 41.10 41.60 6,407,818 40.01 - 41.99 25.37 - 58.70 42.00
PFE Feb 12 41.18 +0.27 +0.66% 8,968,100 N/A N/A 11,548,818 40.38 - 41.34 34.00 - 46.12 33.53
MU Feb 12 37.80 +0.20 +0.53% 6,284,400 N/A N/A 7,528,136 36.81 - 38.099 16.39 - 49.61 N/A
ERTS Feb 12 54.07 +0.28 +0.52% 1,854,500 54.03 54.85 3,167,863 52.83 - 55.06 40.99 - 66.92 224.13
ESST Feb 12 21.36 +0.11 +0.52% 1,084,300 21.10 21.31 1,284,954 20.65 - 21.73 4.75 - 25.00 81.73
JNJ Feb 12 57.30 +0.25 +0.44% 4,910,200 N/A N/A 6,913,636 56.60 - 57.38 40.25 - 60.97 31.01
ATI Feb 12 15.64 +0.06 +0.39% 75,900 N/A N/A 223,727 15.29 - 15.78 12.50 - 21.07 N/A
PSFT Feb 12 31.38 +0.09 +0.29% 5,858,000 31.43 31.60 7,912,636 30.20 - 32.25 15.78 - 51.00 53.03
SEBL Feb 12 34.33 +0.09 +0.26% 12,415,100 34.60 34.65 17,141,045 33.331 - 35.18 12.24 - 68.1094 69.88
DELL Feb 12 26.85 +0.05 +0.19% 21,155,600 26.85 26.89 22,991,500 26.27 - 27.08 16.01 - 31.32 60.91
OPWV Feb 12 6.35 +0.01 +0.16% 4,142,700 6.38 6.47 5,296,863 6.15 - 6.52 5.26 - 68.0625 N/A
BLS Feb 12 39.05 +0.05 +0.13% 2,479,400 N/A N/A 2,876,636 38.60 - 39.30 36.26 - 44.19 28.68
EMKR Feb 12 8.68 +0.01 +0.12% 212,000 7.21 8.88 380,045 8.19 - 8.87 7.67 - 44.13 N/A
WFC Feb 12 46.42 +0.05 +0.11% 2,612,200 N/A N/A 4,237,681 46.20 - 46.49 38.25 - 51.71 19.00
BGEN Feb 12 55.72 0.00 0.00% 3,186,700 55.52 56.00 2,674,272 54.67 - 56.40 48.29 - 75.00 31.30
NETA Ticker symbol has changed to: NET
TTWO Jan 22 18.56 0.00 0.00% 0 N/A N/A 1,632,909 N/A - N/A 6.44 - 24.50 48.84
DVID Feb 12 2.80 0.00 0.00% 8,900 2.31 3.85 34,590 2.70 - 2.80 1.6875 - 6.99 N/A
SEPR Feb 12 41.87 -0.03 -0.07% 1,845,800 40.00 43.00 1,623,363 40.78 - 43.57 23.45 - 67.75 N/A
OCCF Feb 12 0.899 -0.001 -0.11% 235,300 0.82 0.95 1,603,500 0.86 - 0.95 0.70 - 14.25 N/A
NOK Feb 12 22.85 -0.03 -0.13% 6,144,400 N/A N/A 12,203,681 22.50 - 23.25 12.70 - 35.50 55.80
BK Feb 12 38.59 -0.06 -0.16% 1,956,300 N/A N/A 2,331,954 38.05 - 38.65 29.75 - 55.35 21.35
HLIT Feb 12 12.75 -0.02 -0.16% 773,400 12.51 12.75 1,744,227 12.20 - 13.102 2.75 - 17.30 N/A
WMT Feb 12 60.10 -0.15 -0.25% 5,323,600 N/A N/A 6,776,272 59.80 - 60.35 42.00 - 60.30 41.84
SAP Feb 12 34.26 -0.10 -0.29% 815,400 N/A N/A 1,050,863 34.15 - 34.85 21.31 - 44.40 83.80
BAC Feb 12 61.06 -0.19 -0.31% 6,136,000 N/A N/A 5,150,863 60.82 - 61.75 45.65 - 65.54 14.65
HWP Feb 12 20.77 -0.08 -0.38% 6,591,400 N/A N/A 7,801,318 20.41 - 20.95 12.50 - 37.00 65.16
KLAC Feb 12 57.41 -0.27 -0.47% 8,587,300 57.44 57.75 8,656,500 56.50 - 58.40 28.61 - 61.00 27.73
RNWK Feb 12 6.08 -0.03 -0.49% 374,100 5.90 6.14 1,678,318 5.98 - 6.12 3.26 - 15.67 101.83
ONE Feb 12 36.20 -0.19 -0.52% 1,691,500 N/A N/A 2,932,045 35.90 - 36.68 27.00 - 40.00 14.73
ONE Feb 12 36.20 -0.19 -0.52% 1,691,500 N/A N/A 2,932,045 35.90 - 36.68 27.00 - 40.00 14.73
BRCM Feb 12 39.82 -0.23 -0.57% 13,772,900 40.10 40.15 14,746,136 38.59 - 41.02 18.40 - 89.875 N/A
LNOP Feb 11 8.10 -0.05 -0.61% 15,700 7.71 8.75 44,181 7.90 - 8.25 2.70 - 14.625 17.34
AA Feb 12 35.51 -0.22 -0.62% 2,548,800 N/A N/A 3,396,954 35.11 - 36.08 27.36 - 45.71 34.03
XLNX Feb 12 38.15 -0.24 -0.63% 7,721,800 38.27 38.35 8,116,954 37.50 - 39.04 19.52 - 57.25 N/A
NUFO Feb 12 2.991 -0.019 -0.63% 240,700 3.00 3.09 772,818 2.85 - 3.06 2.10 - 45.50 N/A
MER Feb 12 48.33 -0.32 -0.66% 5,157,300 N/A N/A 5,491,181 47.80 - 48.79 33.50 - 71.50 85.35
GTW Feb 12 5.34 -0.04 -0.74% 910,900 N/A N/A 3,087,636 5.24 - 5.40 4.24 - 21.46 N/A
IBM Feb 12 106.57 -0.81 -0.75% 4,560,800 N/A N/A 7,033,136 106.06 - 107.89 87.49 - 126.39 24.69
GE Feb 12 37.50 -0.30 -0.79% 16,329,600 N/A N/A 20,729,681 36.95 - 37.60 28.50 - 53.55 26.81
DCLK Feb 12 10.66 -0.09 -0.84% 1,189,200 10.40 10.80 2,341,818 10.30 - 10.83 5.23 - 16.30 N/A
NE Feb 12 31.47 -0.31 -0.98% 1,493,300 N/A N/A 1,602,318 31.08 - 32.09 20.80 - 54.00 16.13
UTX Feb 12 68.40 -0.70 -1.01% 1,926,200 N/A N/A 2,274,681 68.14 - 69.06 40.10 - 87.50 18.04
ORCL Feb 12 16.18 -0.17 -1.04% 27,703,500 16.24 16.28 40,201,045 16 - 16.60 10.16 - 26.625 38.02
ORCL Feb 12 16.18 -0.17 -1.04% 27,703,500 16.24 16.28 40,201,045 16 - 16.60 10.16 - 26.625 38.02
AAPL Feb 12 24.71 -0.27 -1.08% 4,006,000 24.61 24.64 5,358,409 24.46 - 25.04 14.68 - 27.12 43.07
GDT Feb 12 48.30 -0.53 -1.09% 1,546,000 N/A N/A 2,170,772 48.14 - 48.95 26.90 - 53.55 30.91
JPM Feb 12 31.49 -0.35 -1.10% 7,807,600 N/A N/A 9,546,590 31.05 - 31.69 28.30 - 53.70 39.80
AOL Feb 12 27.68 -0.32 -1.14% 13,103,600 N/A N/A 21,738,409 27.36 - 28.15 23.60 - 58.51 N/A
TDW Feb 12 34.55 -0.45 -1.29% 656,500 N/A N/A 802,045 34.25 - 35.10 24.13 - 52.95 14.34
CHRT Feb 12 22.24 -0.29 -1.29% 398,400 22.00 23.24 655,590 22.11 - 22.45 16.06 - 36.3125 N/A
YHOO Feb 12 16.33 -0.22 -1.33% 4,850,600 16.33 16.40 11,751,909 16.12 - 16.53 8.02 - 32.50 236.43
THQI Feb 12 41.71 -0.58 -1.37% 997,600 40.90 41.91 1,486,772 41.50 - 42.56 26.00 - 65.10 31.56
AMKR Feb 12 15.43 -0.22 -1.41% 639,100 15.18 16.25 886,500 14.72 - 15.63 9.00 - 26.24 N/A
DO Feb 12 27.90 -0.40 -1.41% 675,300 N/A N/A 895,136 27.53 - 28.85 22.83 - 45.65 21.60
LRCX Feb 12 22.74 -0.33 -1.43% 1,374,100 22.84 23.02 2,358,090 22.42 - 23.33 14.73 - 33.76 20.42
C Feb 12 45.15 -0.68 -1.48% 10,230,000 N/A N/A 12,233,909 45.05 - 45.85 34.51 - 55.96 16.67
LEH Feb 12 60.53 -0.97 -1.58% 2,096,600 N/A N/A 2,129,090 60.35 - 61.52 43.50 - 84.65 14.04
AXP Feb 12 32.99 -0.53 -1.58% 4,548,800 N/A N/A 4,612,500 32.95 - 33.45 24.20 - 48.50 26.60
ENTU Feb 11 6.15 -0.10 -1.60% 412,200 6.00 6.35 1,196,136 6.09 - 6.38 2.55 - 15.25 N/A
Q Feb 12 9.21 -0.15 -1.60% 28,318,000 N/A N/A 10,853,500 9.11 - 9.26 8.51 - 41.86 187.20
T Feb 12 15.87 -0.26 -1.61% 6,645,000 N/A N/A 11,466,500 15.85 - 16.09 14.75 - 24.60 N/A
T Feb 12 15.87 -0.26 -1.61% 6,645,000 N/A N/A 11,466,500 15.85 - 16.09 14.75 - 24.60 N/A
MSFT Feb 12 60.14 -0.99 -1.62% 22,487,600 60.14 60.25 27,645,090 60.02 - 60.85 47.50 - 76.15 53.16
BRCD Feb 12 33.43 -0.56 -1.65% 11,079,000 34.04 34.13 14,712,909 32.90 - 34.50 12.60 - 66.75 3399.00
BRCD Feb 12 33.43 -0.56 -1.65% 11,079,000 34.04 34.13 14,712,909 32.90 - 34.50 12.60 - 66.75 3399.00
GSPN Feb 12 13.65 -0.24 -1.73% 1,330,000 13.30 13.89 3,025,681 13.10 - 13.86 7.90 - 35.625 N/A
INTC Feb 12 32.97 -0.60 -1.79% 37,623,100 33.15 33.22 46,228,636 32.64 - 33.48 18.96 - 36.78 176.68
INTC Feb 12 32.97 -0.60 -1.79% 37,623,100 33.15 33.22 46,228,636 32.64 - 33.48 18.96 - 36.78 176.68
MCDT Feb 12 24.25 -0.45 -1.82% 966,400 24.77 25.01 N/A 23.60 - 25.16 7.04 - 42.90 N/A
ITWO Feb 12 5.92 -0.11 -1.82% 8,579,400 5.96 6.00 11,580,090 5.80 - 6.09 2.98 - 44.00 N/A
QCOM Feb 12 40.50 -0.78 -1.89% 12,568,900 40.51 40.55 13,412,272 40.299 - 41.249 34.59 - 87.9375 N/A
VRTS Feb 12 38 -0.75 -1.94% 9,061,500 38.28 38.48 12,226,090 37.37 - 38.40 17.30 - 85.875 N/A
VRTS Feb 12 38 -0.75 -1.94% 9,061,500 38.28 38.48 12,226,090 37.37 - 38.40 17.30 - 85.875 N/A
ALTR Feb 12 23.51 -0.48 -2.00% 3,900,900 23.65 23.84 6,409,000 23.25 - 24.20 14.66 - 33.598 N/A
SCH Feb 12 14.15 -0.30 -2.08% 2,217,500 N/A N/A 4,137,636 14.03 - 14.43 8.13 - 26.00 103.21
ALA Feb 12 15.06 -0.32 -2.08% 568,300 N/A N/A 1,018,863 14.80 - 15.28 10.53 - 52.95 N/A
ALA Feb 12 15.06 -0.32 -2.08% 568,300 N/A N/A 1,018,863 14.80 - 15.28 10.53 - 52.95 N/A
ADPT Feb 12 16.18 -0.35 -2.12% 1,868,100 N/A N/A 1,811,227 15.80 - 16.42 7.20 - 18.49 63.58
ADPT Feb 12 16.18 -0.35 -2.12% 1,868,100 N/A N/A 1,811,227 15.80 - 16.42 7.20 - 18.49 63.58
AMAT Feb 12 44.71 -0.97 -2.12% 23,580,500 45.12 45.20 16,063,500 44.41 - 45.97 26.59 - 59.10 50.20
EXTR Feb 12 11.75 -0.26 -2.16% 2,464,600 11.75 12.00 5,826,545 11.62 - 12.27 5.85 - 40.00 N/A
DITC Feb 12 4.47 -0.10 -2.19% 80,500 4.25 5.99 185,454 4.45 - 4.68 3.65 - 16.99 N/A
PWAV Feb 12 17.70 -0.40 -2.21% 1,696,700 17.60 18.40 1,580,318 17.57 - 18.72 8.75 - 33.5625 N/A
MERQ Feb 12 36.43 -0.84 -2.25% 2,140,400 36.51 36.73 3,763,000 36.01 - 37.22 18.00 - 86.625 177.48
SANM Feb 12 12.80 -0.30 -2.29% 12,592,800 12.85 13.00 12,092,454 12.52 - 13.50 11.64 - 44.5625 N/A
NEWP Feb 12 23.61 -0.56 -2.32% 870,000 23.82 24.50 938,136 22.85 - 24.64 11.91 - 75.875 32.23
NTRO Feb 11 2.90 -0.07 -2.36% 158,700 2.80 4.00 188,000 2.84 - 2.95 2.21 - 8.625 N/A
UAL Feb 12 12.39 -0.30 -2.36% 1,461,800 N/A N/A 1,762,181 12.03 - 12.48 9.40 - 40.75 N/A
PMCS Feb 12 22.66 -0.55 -2.37% 4,112,500 22.85 22.90 9,008,227 22.50 - 23.55 9.37 - 61.5938 N/A
KOPN Feb 12 9.71 -0.24 -2.41% 1,741,000 9.68 9.71 1,484,181 9.55 - 10.10 4.00 - 19.05 N/A
CSCO Feb 12 17.26 -0.43 -2.43% 62,451,200 17.33 17.35 60,300,636 17.09 - 17.6085 11.04 - 31.4375 N/A
GLW Feb 12 8.04 -0.21 -2.55% 12,689,700 N/A N/A 11,933,090 7.80 - 8.25 6.14 - 44.50 N/A
MWD Feb 12 50.80 -1.35 -2.59% 4,659,100 N/A N/A 4,522,136 50.54 - 52.10 35.75 - 81.65 16.35
VECO Feb 12 26.09 -0.75 -2.79% 1,700,700 25.60 27.10 674,363 25.50 - 26.80 19.90 - 57.50 47.93
TQNT Feb 12 10.38 -0.31 -2.90% 2,127,900 10.33 10.45 3,769,500 10.20 - 10.93 9.04 - 35.5625 N/A
AMZN Feb 12 12.90 -0.40 -3.01% 7,463,400 13.01 13.07 13,212,954 12.50 - 13.24 5.51 - 18.16 N/A
FIBR Feb 12 3.19 -0.10 -3.04% 88,900 3.07 3.19 243,181 3.12 - 3.23 1.50 - 21.50 N/A
ONIS Feb 12 5.60 -0.19 -3.28% 3,471,400 5.64 5.65 4,119,454 5.50 - 6.25 3.50 - 50.625 N/A
VTSS Feb 12 10.90 -0.37 -3.28% 3,948,700 10.86 10.99 6,221,909 10.69 - 11.08 6.65 - 73.125 N/A
RMBS Feb 12 6.50 -0.23 -3.42% 557,000 6.50 6.60 1,727,545 6.47 - 6.73 4.86 - 50.9375 29.26
CLS Feb 12 38.87 -1.38 -3.43% 2,090,800 N/A N/A 2,229,409 38.73 - 40.10 20.69 - 70.51 N/A
RIG Feb 12 27.85 -1.00 -3.47% 3,281,000 N/A N/A 3,097,227 27.74 - 28.71 23.05 - 57.69 33.55
TLAB Feb 12 13.33 -0.48 -3.48% 2,455,000 13.30 13.54 5,175,954 13.25 - 13.70 8.98 - 61.625 N/A
SUNW Feb 12 9.40 -0.36 -3.69% 44,059,300 9.47 9.49 50,529,772 9.40 - 9.77 7.52 - 28.375 N/A
CIEN Feb 12 10.08 -0.39 -3.72% 17,649,900 10.12 10.15 18,581,227 9.82 - 10.42 8.7326 - 94.00 N/A
ERICY Feb 12 4.31 -0.17 -3.79% 12,571,300 4.31 4.36 14,365,909 4.28 - 4.38 3.05 - 10.25 N/A
CHKP Feb 12 31.49 -1.25 -3.82% 9,441,000 31.73 31.80 8,873,909 30.98 - 32.57 19.56 - 98.375 26.19
TMCS Feb 12 22.06 -0.90 -3.92% 290,600 21.65 22.65 776,090 21.99 - 22.86 7.00 - 25.70 N/A
ATYT Feb 12 11.46 -0.47 -3.94% 859,300 11.00 11.59 2,092,181 11.40 - 11.95 3.625 - 15.65 N/A
TYC Feb 12 30.50 -1.30 -4.09% 28,804,300 N/A N/A 27,777,000 30.15 - 31.429 22.00 - 60.40 11.73
LU Feb 12 5.99 -0.26 -4.16% 24,299,800 N/A N/A 23,845,045 5.81 - 6.08 5.00 - 15.24 N/A
EIDSY Feb 12 2.30 -0.10 -4.17% 82,000 2.12 3.29 61,318 1.92 - 2.30 2.10 - 5.00 N/A
RSTN Feb 12 11.53 -0.51 -4.24% 4,645,100 11.39 11.70 3,816,500 11 - 11.80 4.89 - 24.10 N/A
FLEX Feb 12 18.20 -0.89 -4.66% 19,257,100 18.20 18.40 10,668,181 17.61 - 18.58 12.375 - 38.0625 N/A
DIGL Feb 12 5.34 -0.27 -4.81% 314,500 5.30 5.43 1,072,409 5.27 - 5.75 4.56 - 57.56 62.33
NTAP Feb 12 16.45 -0.86 -4.97% 14,157,200 17.75 17.79 11,357,636 16.25 - 17.29 6.00 - 48.00 288.50
AVNX Feb 12 4.03 -0.22 -5.18% 476,300 4.00 4.20 1,018,727 3.96 - 4.24 2.70 - 45.75 N/A
NXTL Feb 12 5.50 -0.31 -5.34% 12,254,300 5.50 5.53 15,129,045 5.50 - 5.71 4.31 - 34.125 N/A
JDSU Feb 12 6.55 -0.37 -5.35% 21,533,000 6.59 6.61 31,513,909 6.52 - 6.78 5.12 - 47.375 N/A
ADCT Feb 12 4.09 -0.24 -5.54% 6,039,800 4.10 4.15 8,714,136 4.03 - 4.24 2.63 - 14.9375 N/A
AMCC Feb 12 9.59 -0.60 -5.89% 6,136,400 9.64 9.70 11,520,863 9.56 - 9.95 6.0105 - 54.8125 N/A
NT Feb 12 6.42 -0.42 -6.14% 22,424,800 N/A N/A 13,468,772 6.23 - 6.46 4.76 - 32.60 N/A
NT Feb 12 6.42 -0.42 -6.14% 22,424,800 N/A N/A 13,468,772 6.23 - 6.46 4.76 - 32.60 N/A
TELM Feb 12 3.10 -0.21 -6.34% 1,104,700 3.08 3.30 3,113,681 3.06 - 3.27 2.75 - 29.73 N/A
CORV Feb 12 1.45 -0.10 -6.45% 1,762,000 1.45 1.49 4,437,045 1.45 - 1.55 1.19 - 18.75 N/A
GNSS Feb 12 46.85 -3.31 -6.60% 3,227,400 47.25 47.47 3,080,000 46.25 - 49.47 7.125 - 74.90 77.17
EMC Feb 12 14.00 -1.04 -6.91% 21,341,500 N/A N/A 18,777,363 14.00 - 14.75 10.01 - 62.00 N/A
EMC Feb 12 14.00 -1.04 -6.91% 21,341,500 N/A N/A 18,777,363 14.00 - 14.75 10.01 - 62.00 N/A
WCOM Feb 12 7.26 -0.54 -6.92% 62,144,600 7.31 7.34 25,377,863 7.15 - 7.57 5.93 - 21.52 16.25
SONS Feb 12 3.28 -0.26 -7.34% 5,025,200 3.31 3.34 8,149,909 3.27 - 3.47 2.26 - 41.1875 N/A
JNPR Feb 12 13.75 -1.13 -7.59% 15,094,500 13.85 13.90 17,269,545 13.73 - 14.50 8.90 - 98.3125 14.88
STOR Feb 12 4.25 -0.37 -8.01% 885,100 4.31 4.40 2,402,545 4.25 - 4.60 3.65 - 24.9219 N/A
AKLM Feb 12 3.32 -0.34 -9.29% 2,233,500 3.29 3.37 1,590,545 3.30 - 3.74 0.7188 - 6.25 14.64
AVCI Feb 12 1.62 -0.18 -10.00% 804,200 1.61 1.71 1,119,318 1.60 - 1.80 1.10 - 26.625 N/A |
