Closing numbers Feb 13,2002
Dow 9989.67 +125.93 (+1.28%)
Nasdaq 1859.16 +24.95 (+1.36%)
S&P 500 1118.51 +11.01 (+0.99%)
10-Yr Bond 5.003% +0.036
NYSE Volume 1,195,273,000
Nasdaq Volume 1,600,867,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 487362
TOTAL EQUITY PUT VOLUME : 292248
TOTAL VOLUME : 779610
EPC=0.60
The rally is on pretty light volume on the COMPX. The DOW
is a little more believable. So there seems to be some
sector rotation going on. The DOW is aprroaching resistance
at 10,000 now though. Time to rotation back in techs after
a brief re-trace going into option expiration tomorrow.
No a lot of leading sectors on the COMPX today.
Upped Rev for Next Q 26 +1.1% Edit Delete Compare
BreakOut Soon 8 -0.9% Edit Delete Compare
Engulfing 29 +1.3% Edit Delete Compare
RETAIL 11 +2.3% Edit Delete Compare
DSL 8 +2.2% Edit Delete Compare
DWDM 20 -0.7% Edit Delete Compare
Low pSR Energy Stocks 12 -0.1% Edit Delete Compare
Carriers1 7 -0.3% Edit Delete Compare
Telecom Construction1 5 -0.9% Edit Delete Compare
networkers1 6 -0.8% Edit Delete Compare
Contract Manufacturers 5 -0.5% Edit Delete Compare
Telecom Equipment 19 +0.7% Edit Delete Compare
Tier 2, D-WDM 16 -0.5% Edit Delete Compare
Broadband Cable 1 8 +2.4% Edit Delete Compare
DOW 10 +1.5% Edit Delete Compare
Internet Security 20 +1.7% Edit Delete Compare
Biotechs 9 -0.6% Edit Delete Compare
CHIP EQUIPMENT 13 +6.0% Edit Delete Compare
CHIPS1 23 +1.1% Edit Delete Compare
Clint's Financials 40 +2.0% Edit Delete Compare
Genomics 9 -0.3% Edit Delete Compare
Incubators 8 +1.9% Edit Delete Compare
Internet Sector 14 +0.9% Edit Delete Compare
Flat Panel Displays 7 +0.2% Edit Delete Compare
E-Gaming stocks 8 +1.9% Edit Delete Compare
Drug Stocks 15 +0.7% Edit Delete Compare
RTS Biotechs 13 -0.5% Edit Delete Compare
Gigabit 23 +2.2% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.7% Edit Delete Compare
Storage 8 +2.8% Edit Delete Compare
M.L. Picks 23 +2.6% Edit Delete Compare
HOLDERS 12 +0.6% Edit Delete Compare
4 Q's of cash 20 +2.1% Edit Delete Compare
Carriers 10 -0.2% Edit Delete Compare
Wireless 6 +1.2% Edit Delete Compare
Real Estate Related 7 +1.7% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
LNOP Feb 13 9.96 +1.50 +18.52% 201,600 9.80 9.90 44,136 8.10 - 10.04 2.70 - 14.625 20.43
NTAP Feb 13 19.34 +2.60 +15.81% 24,231,900 18.98 19.01 11,452,772 17.81 - 19.52 6.00 - 48.00 N/A
ENTU Feb 13 6.78 +0.54 +8.78% 760,100 6.60 6.79 1,191,000 6.25 - 6.84 2.55 - 15.25 N/A
TMCS Feb 13 24.24 +1.84 +8.34% 942,200 24.30 24.30 779,181 22 - 24.85 7.00 - 25.70 N/A
TER Feb 13 33.28 +2.42 +7.84% 3,571,800 N/A N/A 2,457,363 30.99 - 33.40 18.43 - 47.21 N/A
AMAT Feb 13 47.96 +3.42 +7.65% 39,586,500 48.05 48.10 16,185,363 45.27 - 48.021 26.59 - 59.10 137.51
DVID Feb 13 3 +0.20 +7.14% 17,400 2.31 3.48 34,636 2.79 - 3.15 1.6875 - 6.99 N/A
WFII Feb 12 4.76 +0.05 +1.12% 180,800 4.45 4.85 276,500 N/A - 4.89 3.3125 - 32.4375 N/A
KLAC Feb 13 61.29 +3.94 +6.86% 18,747,000 61.35 61.54 8,764,909 57.79 - 61.30 28.61 - 61.00 29.50
NVLS Feb 13 43.74 +2.93 +7.14% 11,088,100 43.79 43.95 6,468,227 41.19 - 44.34 25.37 - 58.70 45.31
DITC Feb 13 4.75 +0.28 +6.26% 27,600 4.25 5.99 183,590 4.55 - 4.75 3.65 - 16.99 N/A
DCLK Feb 13 11.29 +0.69 +6.47% 2,093,900 11.33 11.50 2,335,000 10.70 - 11.30 5.23 - 16.30 N/A
NEWP Feb 13 24.99 +1.35 +5.72% 1,117,600 24.81 24.96 944,227 24.16 - 25.04 11.91 - 75.875 33.28
LRCX Feb 13 24.05 +1.36 +5.98% 2,974,100 23.90 24.10 2,356,045 22.92 - 24.22 14.73 - 33.76 21.33
BRCD Feb 13 35.20 +0.52 +1.56% 18,262,100 33.65 33.76 14,675,818 34.02 - 35.2892 12.60 - 66.75 3395.00
BRCD Feb 13 35.20 +0.52 +1.56% 18,262,100 33.65 33.76 14,675,818 34.02 - 35.2892 12.60 - 66.75 3395.00
THQI Feb 13 43.89 +2.04 +4.89% 1,184,800 43.75 43.79 1,470,136 42.20 - 44.09 26.00 - 65.10 32.65
SCMR Feb 13 4.07 +0.19 +4.91% 1,865,600 3.97 4.04 2,351,636 3.80 - 4.23 3.00 - 30.00 N/A
FMKT Feb 13 22.85 +1.10 +5.06% 606,600 22.51 23.80 1,380,909 21.75 - 23.001 6.25 - 27.45 N/A
OPWV Feb 13 6.67 +0.54 +8.50% 5,437,000 6.75 6.82 5,244,227 6.30 - 6.75 5.26 - 68.0625 N/A
KLIC Feb 13 16.62 +0.65 +4.10% 1,466,200 16.40 16.50 1,102,818 15.82 - 16.80 8.16 - 20.92 N/A
SCH Feb 13 14.82 +0.67 +4.73% 4,706,100 N/A N/A 4,122,772 14.21 - 14.85 8.13 - 26.00 105.86
VECO Feb 13 27.23 +1.14 +4.37% 894,200 26.99 28.93 697,863 26.079 - 27.30 19.90 - 57.50 48.62
DIGL Feb 13 5.57 +0.30 +5.62% 277,800 5.60 5.64 1,069,227 5.35 - 5.72 4.56 - 57.56 62.67
SUNW Feb 13 9.80 +0.35 +3.72% 39,616,200 9.77 9.79 50,320,545 9.42 - 9.81 7.52 - 28.375 N/A
JNIC Feb 13 7.86 +0.31 +4.11% 223,800 7.70 9.00 597,363 7.59 - 7.93 5.08 - 18.9375 N/A
EMC Feb 13 14.49 +0.45 +3.21% 16,927,700 N/A N/A 18,780,818 14.00 - 14.58 10.01 - 62.00 N/A
EMC Feb 13 14.49 +0.45 +3.21% 16,927,700 N/A N/A 18,780,818 14.00 - 14.58 10.01 - 62.00 N/A
ESST Feb 13 22.10 +0.75 +3.51% 1,307,800 21.11 22.88 1,292,454 21.45 - 22.30 4.75 - 25.00 85.04
QCOM Feb 13 41.90 +1.42 +3.51% 10,942,500 41.91 41.95 13,400,863 40.80 - 42.101 34.59 - 87.9375 N/A
NTRO Feb 13 3 +0.10 +3.45% 126,300 2.96 3.03 188,863 2.87 - 3.03 2.21 - 8.625 N/A
GDT Feb 13 49.90 +1.60 +3.31% 2,332,800 N/A N/A 2,143,727 48.50 - 50.25 26.90 - 53.55 31.58
MU Feb 13 39.01 +1.25 +3.31% 11,507,400 N/A N/A 7,532,545 37.40 - 39.13 16.39 - 49.61 N/A
AMKR Feb 13 15.91 +0.48 +3.11% 948,300 15.75 16.26 889,272 15.29 - 16.09 9.00 - 26.24 N/A
AXP Feb 13 34.01 +1.02 +3.09% 5,624,500 N/A N/A 4,620,318 33.05 - 34.10 24.20 - 48.50 26.99
AVCI Feb 13 1.67 +0.08 +4.94% 413,800 1.57 1.74 1,124,090 1.59 - 1.69 1.10 - 26.625 N/A
SANM Feb 13 13.19 +0.30 +2.34% 10,657,700 13.05 13.30 12,208,454 13.03 - 13.50 11.64 - 44.5625 N/A
AMZN Feb 13 13.29 +0.30 +2.33% 6,054,600 13.21 13.33 13,257,863 13.06 - 13.32 5.51 - 18.16 N/A
FIBR Feb 12 3.28 +0.09 +2.82% 145,400 3.12 3.50 239,409 3.10 - 3.28 1.50 - 21.50 N/A
YHOO Feb 13 16.79 +0.53 +3.25% 12,462,400 16.55 16.84 11,685,045 16.41 - 17.18 8.02 - 32.50 240.86
MSFT Feb 13 61.82 +1.52 +2.53% 27,087,600 61.65 61.77 27,619,363 59.951 - 61.88 47.50 - 76.15 53.62
MERQ Feb 13 37.44 +0.96 +2.64% 1,355,600 37.31 37.58 3,743,590 36.58 - 37.66 18.00 - 86.625 178.05
MCDT Feb 13 24.91 -0.85 -3.51% 1,187,600 24.05 24.35 N/A 24.44 - 25.39 7.04 - 42.90 N/A
RMBS Feb 13 6.67 +0.16 +2.46% 812,300 6.65 6.78 1,723,000 6.53 - 6.75 4.86 - 50.9375 28.96
UTX Feb 13 69.91 +1.31 +1.92% 1,620,500 N/A N/A 2,283,090 68.20 - 69.99 40.10 - 87.50 18.20
BBY Feb 13 74.90 +0.95 +1.30% 2,280,700 N/A N/A 2,878,590 73.90 - 74.95 33.63 - 77.20 36.63
PWAV Feb 13 18.14 +0.44 +2.49% 991,300 17.81 18.05 1,554,227 17.71 - 18.70 8.75 - 33.5625 N/A
HLIT Feb 13 13.05 +0.30 +2.35% 520,300 12.90 13.30 1,747,727 12.80 - 13.25 2.75 - 17.30 N/A
AVNX Feb 13 4.12 +0.03 +0.74% 277,500 4.00 4.20 1,020,772 4.01 - 4.19 2.70 - 45.75 N/A
AA Feb 13 36.29 +0.78 +2.20% 2,998,400 N/A N/A 3,408,000 35.65 - 36.69 27.36 - 45.71 34.56
ITWO Feb 13 6.05 +0.23 +3.89% 17,106,600 6.12 6.13 11,517,000 6.02 - 6.50 2.98 - 44.00 N/A
ATVI Feb 13 26.53 +0.57 +2.20% 2,312,000 26.21 26.68 2,090,000 26.21 - 27.05 13.375 - 28.72 34.01
CHRT Feb 13 22.70 +0.46 +2.07% 510,800 22.25 23.40 655,136 22.35 - 22.74 16.06 - 36.3125 N/A
LDCL Feb 13 3.49 +0.07 +2.05% 80,400 3.29 3.52 466,090 3.38 - 3.50 1.12 - 7.00 N/A
TDW Feb 13 35.23 +0.68 +1.97% 851,700 N/A N/A 797,909 34.02 - 35.23 24.13 - 52.95 14.44
TQNT Feb 13 10.58 +0.10 +0.96% 1,485,000 10.41 10.58 3,755,863 10.30 - 10.75 9.04 - 35.5625 N/A
ONE Feb 13 36.88 +0.64 +1.77% 2,202,900 N/A N/A 2,929,272 36.25 - 36.99 27.00 - 40.00 14.91
ONE Feb 13 36.88 +0.64 +1.77% 2,202,900 N/A N/A 2,929,272 36.25 - 36.99 27.00 - 40.00 14.91
DELL Feb 13 27.34 +0.64 +2.38% 26,092,900 27.31 27.49 22,991,136 26.86 - 27.50 16.01 - 31.32 62.48
BAC Feb 13 62.12 +0.94 +1.54% 6,497,900 N/A N/A 5,178,818 61.12 - 62.74 45.65 - 65.54 14.83
SAP Feb 13 34.85 +0.33 +0.96% 469,100 N/A N/A 1,048,545 34.39 - 34.90 21.31 - 44.40 84.37
ADCT Feb 13 4.16 -0.02 -0.49% 4,413,200 4.14 4.20 8,683,181 3.99 - 4.24 2.63 - 14.9375 N/A
PSFT Feb 13 31.91 +0.37 +1.18% 5,660,900 31.63 31.95 7,862,090 30.74 - 32.25 15.78 - 51.00 53.81
GE Feb 13 38.10 +0.52 +1.39% 18,759,300 N/A N/A 20,794,818 37.501 - 38.37 28.50 - 53.55 26.96
ATI Feb 13 15.89 +0.25 +1.60% 158,000 N/A N/A 222,681 15.75 - 16.05 12.50 - 21.07 N/A
CSCO Feb 13 17.52 +0.26 +1.51% 59,741,700 17.47 17.52 60,300,454 17.32 - 17.64 11.04 - 31.4375 N/A
AKLM Feb 13 3.37 +0.12 +3.61% 4,030,300 3.32 3.40 1,596,545 3.30 - 3.53 0.7188 - 6.25 13.76
TLAB Feb 13 13.53 +0.20 +1.50% 4,294,200 13.53 13.68 5,148,818 13.04 - 13.58 8.98 - 61.625 N/A
IBM Feb 13 108.07 +1.42 +1.33% 5,086,900 N/A N/A 7,025,045 106.12 - 108.48 87.49 - 126.39 24.83
JNJ Feb 13 58.09 +0.86 +1.50% 7,287,500 N/A N/A 6,899,363 57.95 - 58.89 40.25 - 60.97 31.61
BRCM Feb 13 40.36 -0.07 -0.18% 11,815,400 39.66 39.84 14,691,045 39.61 - 40.811 18.40 - 89.875 N/A
SEBL Feb 13 34.79 +0.36 +1.05% 11,505,200 34.54 34.65 17,101,681 33.92 - 35.05 12.24 - 68.1094 70.80
INTC Feb 13 33.38 +0.48 +1.46% 36,799,500 33.50 33.59 46,174,727 33.06 - 33.70 18.96 - 36.78 176.05
INTC Feb 13 33.38 +0.48 +1.46% 36,799,500 33.50 33.59 46,174,727 33.06 - 33.70 18.96 - 36.78 176.05
AAPL Feb 13 25.01 +0.45 +1.82% 5,589,200 25.05 25.16 5,382,000 24.65 - 25.24 14.68 - 27.12 43.38
CHKP Feb 13 31.87 +0.18 +0.57% 8,335,700 31.77 31.90 8,917,227 31.20 - 32.79 19.56 - 98.375 25.34
GTW Feb 13 5.40 +0.06 +1.12% 1,107,800 N/A N/A 3,070,181 5.28 - 5.53 4.24 - 21.46 N/A
MWD Feb 13 51.35 +0.19 +0.37% 6,351,900 N/A N/A 4,541,409 50.70 - 51.99 35.75 - 81.65 15.98
BLS Feb 13 39.47 +0.42 +1.08% 2,533,800 N/A N/A 2,886,818 38.29 - 39.60 36.26 - 44.19 29.02
BK Feb 13 38.99 +0.40 +1.04% 2,746,400 N/A N/A 2,332,863 38.35 - 39.45 29.75 - 55.35 21.54
NE Feb 13 31.79 +0.32 +1.02% 1,570,000 N/A N/A 1,600,045 30.851 - 32.05 20.80 - 54.00 16.14
HWP Feb 13 20.98 +0.54 +2.60% 6,669,300 N/A N/A 7,780,636 20.70 - 21.21 12.50 - 37.00 66.59
FDRY Feb 13 7.07 +0.03 +0.43% 3,401,100 7.03 7.10 2,857,636 6.92 - 7.56 5.26 - 22.51 N/A
EBAY Feb 13 58.60 +0.28 +0.48% 3,308,700 58.33 58.73 5,979,727 58.10 - 59.471 29.25 - 72.74 182.28
LLY Feb 13 76.12 +0.68 +0.90% 1,908,700 N/A N/A 2,929,000 75.25 - 76.36 70.01 - 88.65 29.50
LEH Feb 13 60.95 +0.51 +0.84% 1,812,500 N/A N/A 2,131,363 60.38 - 61.69 43.50 - 84.65 13.92
XLNX Feb 13 38.47 +0.25 +0.66% 12,538,200 38.35 38.40 8,115,000 36.50 - 39.151 19.52 - 57.25 N/A
NOK Feb 13 23.04 +0.34 +1.49% 5,930,000 N/A N/A 12,140,727 22.81 - 23.25 12.70 - 35.50 56.56
T Feb 13 16.00 +0.13 +0.82% 7,728,100 N/A N/A 11,495,500 15.76 - 16.26 14.75 - 24.60 N/A
T Feb 13 16.00 +0.13 +0.82% 7,728,100 N/A N/A 11,495,500 15.76 - 16.26 14.75 - 24.60 N/A
ERTS Feb 13 54.50 -0.12 -0.22% 2,854,100 53.80 54.35 3,143,090 53.40 - 55.54 40.99 - 66.92 224.79
MER Feb 13 48.70 +0.41 +0.85% 5,014,600 N/A N/A 5,518,545 48.50 - 49.52 33.50 - 71.50 85.51
GNSS Feb 13 47.19 +0.34 +0.73% 2,722,300 46.60 47.25 3,070,636 46.75 - 48.50 7.125 - 74.90 72.60
ATYT Feb 13 11.54 +0.05 +0.44% 1,094,300 11.60 11.92 2,097,818 11.34 - 11.79 3.625 - 15.65 N/A
FON Feb 13 14.69 -0.05 -0.34% 7,085,400 N/A N/A 4,379,227 14.45 - 14.70 12.60 - 24.95 N/A
MRK Feb 13 60.58 +0.34 +0.56% 5,497,400 N/A N/A 6,395,909 59.75 - 60.69 56.71 - 83.28 19.29
SEPR Feb 13 42.11 +0.24 +0.57% 1,292,400 40.37 61.00 1,590,045 40.35 - 42.88 23.45 - 67.75 N/A
WFC Feb 13 46.68 +0.26 +0.56% 3,125,600 N/A N/A 4,234,590 46.16 - 46.89 38.25 - 51.71 19.13
RIG Feb 13 28.00 +0.15 +0.54% 2,778,000 N/A N/A 3,105,818 27.08 - 28.34 23.05 - 57.69 32.56
JBL Feb 13 21.35 +0.05 +0.24% 2,373,900 N/A N/A 2,063,636 21.10 - 21.74 14.00 - 38.25 54.62
C Feb 13 45.35 +0.11 +0.24% 13,807,800 N/A N/A 12,262,181 45.06 - 46.15 34.51 - 55.96 16.46
AHP Feb 13 63.58 +0.18 +0.28% 3,647,300 N/A N/A 3,677,000 62.67 - 63.85 52.50 - 65.29 36.97
CLS Feb 13 38.91 +0.04 +0.10% 2,272,100 N/A N/A 2,218,818 38.05 - 39.55 20.69 - 70.51 N/A
IMNX Feb 13 29.33 +0.08 +0.27% 4,317,600 29.10 29.35 7,906,090 29.11 - 29.51 10.75 - 35.25 97.93
PFE Feb 13 41.09 -0.13 -0.32% 9,247,700 N/A N/A 11,561,272 40.80 - 41.36 34.00 - 46.12 33.65
WMT Feb 13 60.12 -0.12 -0.20% 6,399,600 N/A N/A 6,779,681 59.88 - 60.72 42.00 - 60.35 41.65
DO Feb 13 27.90 0.00 0.00% 1,499,100 N/A N/A 891,409 27.21 - 28.40 22.83 - 45.65 21.30
MWAV Feb 13 7.20 0.00 0.00% 7,000 5.00 7.50 27,136 7.15 - 7.251 3.60 - 14.9375 6.43
TTWO Feb 13 18.56 0.00 0.00% 200 N/A N/A 1,624,318 18.56 - 18.56 6.44 - 24.50 N/A
NETA Ticker symbol has changed to: NET
SONS Feb 13 3.28 0.00 0.00% 4,888,900 3.28 3.30 8,182,227 3.22 - 3.45 2.26 - 41.1875 N/A
MRVL Feb 13 38.78 -0.20 -0.52% 1,636,100 38.45 38.95 2,851,545 37.12 - 40.03 7.9375 - 46.24 N/A
KOPN Feb 13 9.70 -0.02 -0.21% 1,014,600 9.66 9.70 1,495,045 9.54 - 9.99 4.00 - 19.05 N/A
AMGN Feb 13 58.92 +0.06 +0.10% 7,756,800 58.76 59.05 11,738,000 58.55 - 59.55 45.4375 - 75.0625 57.34
CMVT Feb 13 18.75 -0.33 -1.76% 4,410,000 18.35 18.75 4,903,818 17.80 - 19.05 15.03 - 113.1875 16.04
CMVT Feb 13 18.75 -0.33 -1.76% 4,410,000 18.35 18.75 4,903,818 17.80 - 19.05 15.03 - 113.1875 16.04
NEM Feb 13 23.93 -0.04 -0.17% 4,036,200 N/A N/A 4,827,909 23.40 - 24.38 14.00 - 25.90 N/A
ERICY Feb 13 4.30 0.00 0.00% 14,893,300 4.28 4.31 14,412,272 4.21 - 4.41 3.05 - 10.25 N/A
EMLX Feb 13 42.98 -0.69 -1.60% 8,757,300 42.71 42.85 8,882,954 42.10 - 44.40 8.40 - 53.25 N/A
ORCL Feb 13 16.12 -0.07 -0.43% 24,804,300 16.08 16.11 40,167,136 16.04 - 16.41 10.16 - 26.625 37.47
ORCL Feb 13 16.12 -0.07 -0.43% 24,804,300 16.08 16.11 40,167,136 16.04 - 16.41 10.16 - 26.625 37.47
ALTR Feb 13 23.42 -0.26 -1.11% 7,540,600 23.05 23.40 6,380,863 22.95 - 24.10 14.66 - 33.598 N/A
SLR Feb 13 10.20 -0.05 -0.49% 4,107,700 N/A N/A 9,369,818 10.00 - 10.38 9.45 - 35.00 N/A
VTSS Feb 13 10.83 -0.20 -1.83% 4,276,100 10.69 10.79 6,165,045 10.46 - 11.25 6.65 - 73.125 N/A
NUFO Feb 13 2.97 -0.071 -2.37% 297,800 2.92 3.09 771,318 2.87 - 3.07 2.10 - 45.50 N/A
RFMD Feb 13 18.85 -0.21 -1.10% 5,518,600 18.80 18.85 8,245,545 18.32 - 19.95 8.75 - 37.50 N/A
PMCS Feb 13 22.44 -0.27 -1.19% 6,027,600 22.29 22.35 8,932,681 22.40 - 23.60 9.37 - 61.5938 N/A
OCCF Feb 13 0.89 -0.009 -1.00% 170,500 0.85 0.95 1,603,590 0.85 - 0.93 0.70 - 14.25 N/A
ALA Feb 13 14.90 -0.16 -1.06% 1,302,300 N/A N/A 1,014,863 14.64 - 15.03 10.53 - 52.95 N/A
ALA Feb 13 14.90 -0.16 -1.06% 1,302,300 N/A N/A 1,014,863 14.64 - 15.03 10.53 - 52.95 N/A
SGP Feb 13 34.25 -0.38 -1.10% 4,500,200 N/A N/A 7,099,545 33.70 - 34.70 30.28 - 52.27 25.94
JDSU Feb 13 6.47 -0.08 -1.22% 19,411,600 6.47 6.48 32,131,409 6.42 - 6.75 5.12 - 47.375 N/A
NVDA Feb 13 61.40 -0.57 -0.92% 10,255,000 61.41 61.53 8,792,409 60.80 - 64.06 20.00 - 72.66 75.16
RNWK Feb 13 6 -0.08 -1.32% 549,100 5.97 6.11 1,669,954 5.95 - 6.13 3.26 - 15.67 100.00
RIMM Feb 13 23.59 +0.45 +1.88% 1,617,300 23.24 24.65 2,320,681 23.55 - 24.74 13.70 - 58.25 N/A
WCOM Feb 13 7.16 -0.09 -1.24% 56,730,600 7.15 7.17 26,099,318 7.03 - 7.77 5.93 - 21.52 14.94
GSPN Feb 13 13.46 -0.15 -1.10% 1,309,000 13.00 13.74 3,004,136 13.39 - 13.94 7.90 - 35.625 N/A
VRTS Feb 13 37.42 -0.55 -1.45% 8,878,200 37.10 37.49 12,162,500 37.11 - 38.83 17.30 - 85.875 N/A
VRTS Feb 13 37.42 -0.55 -1.45% 8,878,200 37.10 37.49 12,162,500 37.11 - 38.83 17.30 - 85.875 N/A
ONIS Feb 13 5.51 -0.02 -0.36% 2,781,900 5.41 5.62 4,139,909 5.42 - 6.08 3.50 - 50.625 N/A
AOL Feb 13 27.18 -0.68 -2.46% 17,597,900 N/A N/A 21,678,909 27.00 - 28.52 23.60 - 58.51 N/A
LU Feb 13 5.88 -0.10 -1.67% 11,878,200 N/A N/A 23,894,090 5.87 - 6.09 5.00 - 15.24 N/A
BGEN Feb 13 54.45 -1.171 -2.10% 4,723,300 53.91 54.53 2,690,318 53.85 - 56 48.29 - 75.00 30.65
EMKR Feb 13 8.48 -0.20 -2.30% 323,500 7.25 9.84 376,863 8.18 - 8.80 7.67 - 44.13 N/A
ADPT Feb 13 15.79 +0.59 +3.65% 2,064,600 15.20 16.60 1,810,045 15.65 - 16.85 7.20 - 18.49 64.50
ADPT Feb 13 15.79 +0.59 +3.65% 2,064,600 15.20 16.60 1,810,045 15.65 - 16.85 7.20 - 18.49 64.50
CIEN Feb 13 9.81 -0.31 -3.08% 14,593,700 9.76 9.80 18,577,818 9.55 - 10.45 8.7326 - 94.00 N/A
STOR Feb 13 4.13 0.00 0.00% 1,374,100 4.22 4.25 2,398,272 4.10 - 4.49 3.65 - 24.9219 N/A
RSTN Feb 13 11.20 -0.76 -6.59% 4,054,800 10.80 11.08 3,867,136 10.58 - 11.75 4.89 - 24.10 N/A
MRVC Feb 13 3.19 -0.21 -6.36% 704,000 3.15 3.23 784,590 3.13 - 3.44 2.25 - 21.625 N/A
CORV Feb 13 1.401 -0.03 -2.07% 2,289,100 1.39 1.43 4,427,409 1.40 - 1.51 1.19 - 18.75 N/A
JPM Feb 13 30.25 -1.24 -3.94% 20,457,300 N/A N/A 9,593,636 30.00 - 32.19 28.30 - 53.70 37.81
AMCC Feb 13 9.21 -0.27 -2.82% 8,617,000 9.25 9.29 11,453,818 9.20 - 9.94 6.0105 - 54.8125 N/A
FLEX Feb 13 17.47 -0.85 -4.67% 20,165,100 17.26 17.42 10,842,500 17.39 - 18.66 12.375 - 38.0625 N/A
TELM Feb 13 2.97 -0.09 -2.90% 1,209,200 2.95 3.02 3,100,909 2.92 - 3.18 2.75 - 29.73 N/A
UTSI Feb 13 23.42 -1.25 -5.11% 1,247,000 23.00 24.00 1,900,818 22.80 - 25.29 12.50 - 35.66 23.20
STEM Feb 13 2.83 -0.13 -4.39% 47,300 2.65 3.15 167,000 2.70 - 2.99 1.4688 - 7.25 N/A
EXTR Feb 13 11.21 -0.62 -5.28% 4,707,000 11.13 11.16 5,782,000 10.95 - 12.21 5.85 - 40.00 N/A
UAL Feb 13 11.81 -0.58 -4.68% 2,692,200 N/A N/A 1,769,045 11.29 - 12.28 9.40 - 40.75 N/A
NT Feb 13 6.11 -0.32 -4.98% 11,021,700 N/A N/A 13,681,863 6.03 - 6.43 4.76 - 32.60 N/A
NT Feb 13 6.11 -0.32 -4.98% 11,021,700 N/A N/A 13,681,863 6.03 - 6.43 4.76 - 32.60 N/A
TXCC Feb 13 3.29 +0.05 +1.44% 2,118,800 3.30 3.40 3,009,000 3.28 - 3.69 2.15 - 40.875 N/A
TYC Feb 13 28.90 -1.80 -5.90% 42,667,100 N/A N/A 28,050,090 28.10 - 31.25 22.00 - 60.40 10.59
JNPR Feb 13 13.01 -0.91 -6.62% 17,922,600 12.86 12.90 17,172,863 12.99 - 14.15 8.90 - 98.3125 12.84
CCUR Feb 13 12.48 -0.72 -5.45% 608,400 12.25 12.65 1,168,227 12.43 - 13.54 4.0313 - 17.68 N/A
Q Feb 13 8.59 -0.62 -6.73% 27,375,900 N/A N/A 11,156,681 8.47 - 8.92 8.51 - 41.86 171.80
TERN Feb 13 6.35 -0.09 -1.32% 1,145,500 6.39 6.75 2,340,045 6.31 - 7.25 2.36 - 14.75 N/A
EIDSY Feb 13 2.12 -0.18 -7.83% 23,500 2.12 3.29 62,454 2.10 - 2.30 1.92 - 5.00 N/A
NXTL Feb 13 5.02 -0.39 -7.09% 24,994,900 5.08 5.08 15,048,954 5 - 5.69 4.31 - 34.125 N/A
GLW Feb 13 7.30 -0.21 -2.61% 14,267,900 N/A N/A 11,737,636 7.20 - 8.15 6.14 - 44.50 N/A |
