Closing March 6,2002
Dow 10433.41 -153.41 (-1.45%)
Nasdaq 1866.29 +6.97 (+0.37%)
S&P 500 1146.13 -7.71 (-0.67%)
10-Yr Bond 5.008% +0.009
NYSE Volume 1,523,522,000
Nasdaq Volume 2,074,729,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 606634
TOTAL EQUITY PUT VOLUME : 344488
TOTAL VOLUME : 951122
EPC=0.57
Bounced off support at 1860 3 time intra-day.
Upped Rev for Next Q 26 +0.7% Edit Delete Compare
BreakOut Soon 8 -1.0% Edit Delete Compare
Engulfing 29 -1.4% Edit Delete Compare
RETAIL 11 -2.8% Edit Delete Compare
DSL 9 +0.1% Edit Delete Compare
DWDM 20 +2.0% Edit Delete Compare
Low pSR Energy Stocks 12 +0.6% Edit Delete Compare
Carriers1 7 -1.5% Edit Delete Compare
Telecom Construction1 5 +1.9% Edit Delete Compare
networkers1 8 +1.6% Edit Delete Compare
Contract Manufacturers 6 +3.9% Edit Delete Compare
Telecom Equipment 19 +0.7% Edit Delete Compare
Tier 2, D-WDM 16 -0.6% Edit Delete Compare
Broadband Cable 1 8 -2.7% Edit Delete Compare
DOW 10 -0.8% Edit Delete Compare
Internet Security 20 +0.6% Edit Delete Compare
Biotechs 9 -1.5% Edit Delete Compare
CHIP EQUIPMENT 13 +1.3% Edit Delete Compare
CHIPS1 23 +4.0% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 -1.1% Edit Delete Compare
Incubators 8 -0.1% Edit Delete Compare
Internet Sector 14 -0.8% Edit Delete Compare
Flat Panel Displays 7 +2.6% Edit Delete Compare
E-Gaming stocks 8 +0.3% Edit Delete Compare
Drug Stocks 15 -1.8% Edit Delete Compare
RTS Biotechs 13 -1.3% Edit Delete Compare
Gigabit 23 +2.5% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.1% Edit Delete Compare
Storage 9 -1.2% Edit Delete Compare
M.L. Picks 23 +1.7% Edit Delete Compare
HOLDERS 12 -0.6% Edit Delete Compare
4 Q's of cash 20 +0.6% Edit Delete Compare
Carriers 10 +0.1% Edit Delete Compare
Wireless 6 +1.0% Edit Delete Compare
Real Estate Related 7 +0.1% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
WFII Mar 5 4.50 +0.84 +23.46% 675,400 4.42 4.80 303,363 3.58 - 4.56 3.3125 - 14.375 N/A
NXTL Mar 5 5.48 +0.88 +18.72% 40,830,900 5.55 5.56 18,973,590 4.62 - 5.50 3.35 - 24.1875 N/A
GNSS Mar 5 28.72 +3.48 +13.75% 7,067,600 28.55 28.75 4,182,227 25.55 - 28.94 7.125 - 74.90 N/A
GNSS Mar 5 28.72 +3.48 +13.75% 7,067,600 28.55 28.75 4,182,227 25.55 - 28.94 7.125 - 74.90 N/A
DVID Mar 5 3.49 +0.39 +12.58% 47,100 3.06 4.20 34,090 3.03 - 3.58 1.6875 - 6.99 12.93
OCCF Mar 5 0.90 +0.06 +7.41% 401,700 0.71 0.93 1,080,545 0.82 - 0.90 0.66 - 14.25 N/A
UTSI Mar 5 24.70 +2.40 +10.76% 3,825,200 24.20 24.70 2,039,954 22.85 - 24.97 12.50 - 35.66 47.50
OPWV Mar 5 7.31 +0.57 +8.51% 5,545,900 7.21 7.25 4,580,636 6.55 - 7.32 5.00 - 46.90 N/A
EXTR Mar 5 8.71 +0.555 +6.92% 6,860,200 8.60 8.74 5,252,727 7.96 - 9.119 5.85 - 40.00 N/A
TELM Mar 5 2.29 +0.089 +4.22% 2,974,300 2.16 2.29 2,415,363 2.07 - 2.40 1.78 - 29.73 N/A
VTSS Mar 5 9.47 +0.51 +5.83% 11,126,100 9.21 9.26 5,800,000 8.81 - 10.23 6.65 - 45.3125 N/A
JDSU Mar 5 6.24 +0.37 +6.41% 48,977,600 6.17 6.19 29,210,727 5.56 - 6.40 4.74 - 30.25 N/A
RSTN Mar 5 5 +0.409 +8.81% 9,111,400 4.96 5.12 5,011,636 4.62 - 5.25 3.70 - 24.10 N/A
AVNX Mar 5 4.12 +0.24 +6.27% 973,300 4.01 4.20 830,318 3.84 - 4.24 2.70 - 23.75 N/A
PMCS Mar 5 18.72 +0.86 +4.93% 14,840,900 18.32 18.50 8,142,272 17.28 - 18.92 9.37 - 49.55 N/A
ONIS Mar 5 6.41 +0.36 +6.00% 5,120,500 6.20 6.45 3,811,090 5.90 - 6.69 3.50 - 40.95 N/A
ONIS Mar 5 6.41 +0.36 +6.00% 5,120,500 6.20 6.45 3,811,090 5.90 - 6.69 3.50 - 40.95 N/A
BRCM Mar 5 40.50 +1.86 +4.89% 27,553,200 39.79 39.85 14,219,545 37.20 - 40.971 18.40 - 53.35 N/A
TQNT Mar 5 11.14 +0.59 +5.64% 3,064,200 11.02 11.18 3,350,318 10.41 - 11.46 8.90 - 32.73 N/A
RFMD Mar 5 19.81 +1.32 +7.09% 15,830,700 19.58 19.85 7,732,954 18.45 - 20.54 8.75 - 37.50 N/A
NUFO Mar 5 2.72 +0.17 +6.64% 983,200 2.60 2.73 657,136 2.50 - 2.77 2.10 - 23.70 N/A
CIEN Mar 5 9.25 +0.42 +4.82% 17,504,900 9.10 9.20 15,916,636 8.61 - 9.55 7.13 - 78.25 N/A
CIEN Mar 5 9.25 +0.42 +4.82% 17,504,900 9.10 9.20 15,916,636 8.61 - 9.55 7.13 - 78.25 N/A
FLEX Mar 5 18.23 +0.89 +5.17% 20,494,800 18.09 18.18 11,524,000 17.08 - 18.36 12.375 - 33.10 N/A
NTAP Mar 5 21.74 +0.42 +2.05% 18,566,200 20.60 20.80 11,148,818 20.02 - 21.91 6.00 - 30.50 N/A
MWAV Mar 5 6.95 +0.39 +5.95% 23,800 6.25 7.95 26,818 6.70 - 7.1584 3.60 - 13.50 6.21
AVCI Mar 5 1.93 +0.10 +5.46% 398,800 1.86 1.94 880,909 1.80 - 1.98 1.10 - 18.125 N/A
SLR Mar 5 9.75 +0.50 +5.41% 9,401,500 N/A N/A 9,296,954 9.09 - 9.78 8.09 - 30.40 N/A
SONS Mar 5 2.79 +0.13 +4.91% 24,765,800 2.75 2.79 8,773,454 2.60 - 2.93 2.18 - 33.80 N/A
TXCC Mar 5 3.28 +0.16 +5.13% 1,807,100 3.22 3.30 2,688,045 3.05 - 3.35 2.15 - 21.875 N/A
FIBR Mar 5 3.20 +0.15 +4.92% 261,000 3.01 3.28 209,454 3.10 - 3.29 1.50 - 16.85 N/A
SUNW Mar 5 9.09 +0.40 +4.61% 82,815,000 8.99 9.00 50,842,454 8.51 - 9.26 7.52 - 23.57 N/A
FMKT Mar 5 24.97 +0.79 +3.32% 2,176,700 24.00 25.20 1,392,909 23.90 - 25.21 6.25 - 27.45 N/A
ENTU Mar 5 5.78 +0.26 +4.71% 401,500 5.02 6.24 1,141,363 5.50 - 5.80 2.55 - 13.29 N/A
CLS Mar 5 39.00 +1.67 +4.47% 3,685,200 N/A N/A 2,411,045 36.62 - 39.51 20.69 - 63.25 N/A
CREE Mar 5 17.53 +0.605 +3.60% 2,097,800 17.41 17.45 2,326,863 16.50 - 17.53 12.21 - 36.65 N/A
AMKR Mar 5 19.41 +0.76 +4.08% 2,163,600 18.55 19.50 933,500 18.53 - 19.43 9.00 - 26.24 N/A
SCH Mar 5 15.26 +0.61 +4.16% 6,289,000 N/A N/A 4,270,045 14.50 - 15.29 8.13 - 23.18 109.00
KOPN Mar 5 9.35 +0.29 +3.23% 1,113,900 9.24 9.42 1,407,136 8.809 - 9.73 4.00 - 19.05 N/A
GTW Mar 5 5.12 +0.20 +4.07% 2,292,500 N/A N/A 2,957,590 4.85 - 5.22 4.24 - 20.00 N/A
AMCC Mar 5 9.96 +0.232 +2.42% 11,645,300 9.91 9.92 9,803,045 9.32 - 10.31 6.0105 - 33.10 N/A
SBSA Mar 5 12.16 +0.45 +3.84% 470,600 11.90 12.55 225,818 11.72 - 12.47 4.95 - 13.10 N/A
VECO Mar 5 31.46 +1.13 +3.73% 837,000 28.54 31.60 692,318 30 - 32 19.90 - 57.50 56.18
JNIC Mar 5 8.09 +0.80 +10.26% 325,100 7.20 8.00 504,181 7.65 - 8.15 5.08 - 18.48 N/A
KLIC Mar 5 20.60 +0.61 +3.07% 2,739,500 20.50 20.90 1,178,000 19.39 - 20.84 8.16 - 20.92 N/A
ESST Mar 5 23.01 +0.76 +3.42% 2,533,700 22.70 23.01 1,631,318 21.75 - 23.49 4.75 - 25.00 88.46
DIGL Mar 5 5.81 +0.19 +3.38% 629,100 5.72 5.96 830,045 5.70 - 6.14 4.56 - 57.56 64.56
MER Mar 5 53.30 +1.65 +3.19% 8,934,100 N/A N/A 5,682,363 51.07 - 53.90 33.50 - 71.50 93.51
ATYT Mar 5 13.91 +0.43 +3.19% 3,707,500 13.51 14.10 2,244,000 13.40 - 14.44 3.8125 - 15.65 N/A
ALTR Mar 5 23.22 +0.39 +1.73% 10,792,700 22.83 23.16 6,929,545 22.38 - 23.75 14.66 - 33.598 N/A
XLNX Mar 5 43.46 +0.83 +1.97% 11,584,600 43.17 43.24 8,969,318 41.92 - 44.089 19.52 - 52.14 N/A
JNPR Mar 5 12.08 +0.22 +1.88% 32,366,700 11.93 12.00 17,316,954 11.31 - 12.58 8.90 - 69.50 N/A
CORV Mar 5 1.39 +0.05 +3.70% 6,568,900 1.36 1.40 3,388,090 1.35 - 1.57 1.08 - 10.77 N/A
STOR Mar 5 3.83 +0.03 +0.81% 1,271,600 3.75 3.89 1,928,181 3.60 - 3.99 3.10 - 23.54 N/A
LDCL Mar 5 2.46 -0.09 -3.77% 824,900 2.35 2.61 365,000 2.06 - 2.53 1.12 - 7.00 N/A
THQI Mar 5 52.19 +1.328 +2.61% 1,756,600 51.50 52.12 1,448,681 50.18 - 53.50 27.8125 - 65.10 34.31
INTC Mar 5 32.70 +0.77 +2.42% 68,040,304 32.62 32.66 45,701,636 32.40 - 33.29 18.96 - 36.78 171.68
CMVT Mar 5 16.78 +0.28 +1.71% 7,223,400 16.70 16.71 5,038,227 15.96 - 17.35 15.03 - 87.25 14.49
CHKP Mar 5 34.38 +0.06 +0.18% 9,455,500 33.65 34.10 7,957,500 32.64 - 35.66 19.56 - 80.16 26.92
DCLK Mar 5 13.28 +0.07 +0.54% 3,308,100 13.06 13.18 2,076,954 12.75 - 13.88 5.23 - 16.30 N/A
MWD Mar 5 54.96 +1.21 +2.25% 7,875,800 N/A N/A 4,852,045 53.26 - 55.40 35.75 - 75.23 17.23
GSPN Mar 5 13.42 +0.30 +2.28% 2,290,000 13.32 13.58 2,963,000 13.03 - 13.99 7.90 - 28.25 N/A
YHOO Mar 5 18.19 +0.24 +1.35% 14,405,700 18.05 18.09 10,968,318 17.177 - 18.26 8.02 - 24.4375 257.86
MU Mar 5 39.50 +0.80 +2.07% 8,388,800 N/A N/A 7,513,863 38.10 - 39.50 16.39 - 49.61 N/A
SANM Mar 5 12.95 -0.02 -0.16% 12,617,300 12.56 12.84 12,518,363 12.27 - 13.30 9.57 - 38.20 N/A
AMAT Mar 5 50.97 +0.64 +1.28% 22,650,100 50.67 50.95 16,702,818 49.52 - 51.73 26.59 - 59.10 144.86
PSFT Mar 5 35 +0.47 +1.37% 8,483,400 34.70 34.95 8,268,454 33.60 - 36.08 15.78 - 51.00 59.07
MERQ Mar 5 38.07 +0.05 +0.13% 5,312,800 37.40 37.85 3,690,227 37.04 - 40.22 18.00 - 75.50 178.57
AKLM Mar 5 4.33 -0.08 -1.88% 791,100 4.30 4.40 1,542,045 4.15 - 4.48 0.7188 - 6.25 16.72
LNOP Mar 5 12.24 +0.19 +1.58% 80,300 10.51 12.74 49,000 11.40 - 12.50 2.70 - 13.02 612.00
ADCT Mar 5 4.25 -0.10 -2.39% 4,962,100 4.11 4.27 7,864,727 4.01 - 4.28 2.63 - 12.6875 N/A
VRTS Mar 5 41.86 -0.96 -2.33% 10,061,400 40.40 40.66 11,817,136 40.40 - 42.22 17.30 - 80.05 N/A
VRTS Mar 5 41.86 -0.96 -2.33% 10,061,400 40.40 40.66 11,817,136 40.40 - 42.22 17.30 - 80.05 N/A
VRTS Mar 5 41.86 -0.96 -2.33% 10,061,400 40.40 40.66 11,817,136 40.40 - 42.22 17.30 - 80.05 N/A
ORCL Mar 5 13.85 +0.14 +1.02% 72,999,800 13.76 13.80 40,091,727 13.669 - 14.14 10.16 - 20.84 32.12
ORCL Mar 5 13.85 +0.14 +1.02% 72,999,800 13.76 13.80 40,091,727 13.669 - 14.14 10.16 - 20.84 32.12
TMCS Mar 5 27.84 +0.71 +2.58% 1,617,400 28.20 30.50 857,136 27.78 - 29.28 7.00 - 29.28 N/A
SEBL Mar 5 32.94 +0.09 +0.28% 16,418,800 32.62 32.69 17,546,409 31.70 - 33.50 12.24 - 55.90 66.57
RIMM Mar 5 26.03 +0.27 +1.05% 2,190,200 25.55 26.20 1,995,818 25.33 - 26.89 13.70 - 46.8125 N/A
JBL Mar 5 23.04 +0.27 +1.19% 1,750,300 N/A N/A 2,090,772 22.11 - 23.40 14.00 - 38.25 59.08
TERN Mar 5 6.92 -0.04 -0.58% 834,600 6.80 7.04 1,959,909 6.75 - 7.15 2.36 - 14.75 N/A
FDRY Mar 5 7.14 -0.05 -0.71% 1,917,500 7.01 7.08 2,669,000 6.88 - 7.40 5.26 - 22.51 350.50
LEH Mar 5 62.30 +0.67 +1.09% 3,402,200 N/A N/A 2,235,954 61.10 - 64.00 43.50 - 82.90 14.22
LRCX Mar 5 26.08 +0.07 +0.27% 2,403,400 25.75 26.24 2,260,863 25.35 - 26.25 14.73 - 33.76 22.94
ITWO Mar 5 6.69 -0.08 -1.20% 10,974,800 6.53 6.60 10,369,772 6.31 - 7 2.98 - 28.20 N/A
PWAV Mar 5 14.79 +0.07 +0.48% 1,403,600 14.53 14.78 1,644,136 14.20 - 15.10 8.75 - 22.29 N/A
GE Mar 5 40.50 +0.48 +1.19% 23,797,200 N/A N/A 21,701,409 39.80 - 40.80 28.50 - 53.55 28.85
RIG Mar 5 29.41 +0.17 +0.58% 2,662,600 N/A N/A 2,851,681 28.80 - 29.69 23.05 - 57.69 34.20
ERTS Mar 5 58.08 +0.48 +0.83% 1,889,500 57.01 59.28 3,058,863 57.28 - 59.45 40.99 - 66.92 242.71
PYPL Mar 5 16.97 +0.12 +0.71% 679,100 15.85 17.00 N/A 16.70 - 17.73 12.00 - 22.44 N/A
KLAC Mar 5 66.92 -0.03 -0.05% 15,117,500 66.60 66.75 9,162,681 65.80 - 67.57 28.61 - 67.57 32.02
BK Mar 5 40.52 +0.16 +0.40% 2,344,400 N/A N/A 2,353,818 40.16 - 41.11 29.75 - 55.35 22.39
DSPG Mar 5 22.12 +0.08 +0.36% 331,800 20.25 22.75 196,227 21.89 - 22.65 13.50 - 26.48 28.00
NVLS Mar 5 51.14 -0.24 -0.47% 11,929,800 50.66 50.89 6,907,363 50.32 - 52.30 25.37 - 58.70 52.34
HWP Mar 5 20.60 -0.45 -2.19% 13,511,900 N/A N/A 7,284,454 20.57 - 21.35 12.50 - 34.00 54.32
SCMR Mar 5 4.19 -0.13 -3.11% 982,800 4.03 4.18 1,960,090 3.98 - 4.40 3.00 - 17.125 N/A
MRVL Mar 5 38.33 -0.59 -1.54% 3,153,200 37.65 37.95 2,981,636 37.25 - 38.80 7.9375 - 46.24 N/A
DITC Mar 5 4.70 +0.01 +0.21% 73,600 4.25 5.00 154,045 4.59 - 4.81 3.65 - 16.99 N/A
NEM Mar 5 24.55 +0.05 +0.20% 5,372,900 N/A N/A 5,314,363 24.25 - 24.98 15.16 - 25.90 N/A
C Mar 5 47.70 +0.09 +0.19% 14,497,500 N/A N/A 13,079,409 47.05 - 48.50 34.51 - 53.75 17.35
CSCO Mar 5 16.51 -0.13 -0.79% 66,526,700 16.30 16.35 56,918,318 16.11 - 16.65 11.04 - 24.9375 N/A
DELL Mar 5 27.73 +0.02 +0.07% 27,069,000 27.65 27.69 23,036,954 27.43 - 28.40 16.01 - 31.32 60.22
NE Mar 5 36.36 +0.06 +0.17% 1,781,900 N/A N/A 1,561,545 35.91 - 36.68 20.80 - 54.00 18.46
T Mar 5 16.06 +0.01 +0.06% 11,905,600 N/A N/A 12,758,227 15.77 - 16.37 14.18 - 24.60 N/A
JPM Mar 5 32.51 +0.01 +0.03% 16,768,700 N/A N/A 10,719,318 32.31 - 33.88 26.70 - 51.19 40.64
ONE Mar 5 38.65 0.00 0.00% 4,138,500 N/A N/A 3,090,590 38.53 - 39.15 27.00 - 40.00 15.65
ONE Mar 5 38.65 0.00 0.00% 4,138,500 N/A N/A 3,090,590 38.53 - 39.15 27.00 - 40.00 15.65
NETA Ticker symbol has changed to: NET
QCOM Mar 5 38.86 -0.27 -0.69% 15,431,200 38.65 38.70 14,760,954 37.70 - 39.55 31.03 - 71.04 N/A
TDW Mar 5 40.92 -0.08 -0.20% 704,000 N/A N/A 748,590 40.50 - 41.17 24.13 - 52.95 16.77
IBM Mar 5 105.67 -0.59 -0.56% 7,562,300 N/A N/A 7,808,590 104.16 - 106.50 87.49 - 126.39 24.21
NVDA Mar 5 58.91 -0.56 -0.95% 11,496,600 58.35 58.49 9,416,409 58.10 - 60.49 20.8125 - 72.66 56.25
TER Mar 5 39.09 -0.15 -0.38% 4,797,800 N/A N/A 2,538,000 38.50 - 39.70 18.43 - 47.21 N/A
MSFT Mar 5 63.08 -0.28 -0.44% 27,963,400 63.01 63.25 27,111,500 62.34 - 63.88 47.50 - 76.15 57.82
NT Mar 5 5.56 +0.01 +0.18% 12,901,600 N/A N/A 12,682,181 5.51 - 5.80 4.76 - 19.69 N/A
LTR Mar 5 59.43 -0.33 -0.55% 544,000 N/A N/A 640,545 59.00 - 59.77 41.05 - 72.50 N/A
NOK Mar 5 22.86 -0.57 -2.48% 10,062,400 N/A N/A 11,345,500 22.40 - 23.08 12.70 - 35.50 54.71
AXP Mar 5 39.05 -0.33 -0.84% 7,679,600 N/A N/A 4,551,227 38.85 - 39.99 24.20 - 46.55 30.99
LU Mar 5 5.82 -0.02 -0.34% 15,538,400 N/A N/A 21,584,181 5.74 - 6.03 5.00 - 14.00 N/A
ATI Mar 5 16.06 -0.14 -0.86% 204,100 N/A N/A 228,772 15.75 - 16.24 12.50 - 21.07 N/A
DO Mar 5 29.81 -0.26 -0.86% 1,434,600 N/A N/A 827,181 29.75 - 30.43 22.83 - 45.65 22.76
NEWP Mar 5 23.75 -0.71 -2.96% 1,054,100 23.00 23.45 1,097,727 23 - 24.201 11.91 - 48.50 31.00
MRVC Mar 5 3.02 -0.13 -4.26% 733,500 2.91 3.09 609,590 3.01 - 3.25 2.25 - 14.1875 N/A
JNJ Mar 5 61.31 -0.18 -0.29% 7,700,200 N/A N/A 6,907,045 61.11 - 62.16 40.25 - 62.50 33.55
WFC Mar 5 48.62 -0.52 -1.06% 4,573,200 N/A N/A 4,283,545 48.52 - 49.30 38.25 - 51.71 19.93
ALA Mar 5 15.17 -0.17 -1.11% 960,900 N/A N/A 954,454 14.76 - 15.37 10.53 - 45.35 N/A
ALA Mar 5 15.17 -0.17 -1.11% 960,900 N/A N/A 954,454 14.76 - 15.37 10.53 - 45.35 N/A
TLAB Mar 5 12.48 -0.16 -1.27% 4,024,600 12.44 12.65 4,469,181 12.209 - 12.85 8.98 - 49.50 N/A
SGP Mar 5 34.78 -0.42 -1.19% 4,541,000 N/A N/A 6,988,954 34.78 - 35.65 30.28 - 43.98 26.35
BGEN Mar 5 54.77 -0.44 -0.79% 2,351,900 54.76 55.20 2,773,000 54.5799 - 55.98 48.29 - 69.75 30.90
EBAY Mar 5 58.71 -0.48 -0.81% 7,251,500 58.58 58.62 6,009,954 57.75 - 59.40 29.25 - 72.74 184.31
ATVI Mar 5 30.46 -0.42 -1.36% 1,063,300 30.46 30.95 1,934,818 30.08 - 31.13 13.6667 - 31.18 39.05
SEPR Mar 5 44.28 -0.62 -1.38% 1,636,000 30.02 44.94 1,571,090 43.84 - 45.23 23.45 - 60.05 N/A
IMNX Mar 5 29.28 -0.37 -1.25% 4,032,000 29.27 29.75 7,557,636 29.10 - 29.89 10.75 - 33.00 97.77
SAP Mar 5 35.55 -0.51 -1.41% 1,178,700 N/A N/A 1,002,772 35.00 - 36.00 21.31 - 40.99 86.71
EMKR Mar 5 8.35 -0.12 -1.42% 233,600 7.50 8.69 346,909 8.29 - 8.80 7.59 - 44.13 N/A
AOL Mar 5 26.72 -0.82 -3.02% 25,645,400 N/A N/A 22,863,363 26.44 - 27.95 22.10 - 58.51 N/A
STEM Mar 5 2.60 -0.04 -1.52% 34,700 2.40 3.15 131,045 2.56 - 2.70 1.4688 - 7.25 N/A
BLS Mar 5 39.10 -0.61 -1.54% 2,680,700 N/A N/A 3,002,500 39.10 - 39.88 36.26 - 43.07 28.75
AMGN Mar 5 58.94 -0.64 -1.07% 8,645,500 58.94 59.24 11,596,636 58.52 - 60.25 45.4375 - 74.125 57.51
LLY Mar 5 77.25 -1.25 -1.59% 2,719,200 N/A N/A 2,846,090 76.85 - 78.30 70.01 - 88.65 29.94
BRCD Mar 5 26.31 -2.77 -10.36% 25,250,400 24.02 24.06 14,850,727 25.25 - 27.31 12.60 - 55.25 N/A
MRK Mar 5 61.81 -1.20 -1.90% 5,618,700 N/A N/A 6,481,363 61.81 - 62.97 56.71 - 80.85 19.68
EMLX Mar 5 37.27 -3.65 -9.61% 11,630,600 34.23 34.40 9,324,909 37 - 39.19 8.40 - 49.55 N/A
BAC Mar 5 65.05 -1.35 -2.03% 9,079,100 N/A N/A 5,422,409 64.82 - 66.70 47.94 - 66.75 15.56
RNWK Mar 5 6.74 -0.19 -2.76% 816,500 6.55 6.74 1,612,363 6.65 - 7 3.26 - 15.67 111.67
CHRT Mar 5 26.74 -0.799 -2.92% 570,100 24.35 26.86 659,045 26.24 - 26.91 16.06 - 34.00 N/A
FON Mar 5 14.69 -0.37 -2.46% 5,615,200 N/A N/A 5,705,954 14.28 - 14.96 12.51 - 24.60 N/A
WCOM Mar 5 8.05 -0.25 -3.02% 51,440,700 8.00 8.02 31,932,818 7.97 - 8.38 5.93 - 21.52 16.71
GLW Mar 5 7.20 -0.10 -1.35% 10,904,800 N/A N/A 9,604,772 7.17 - 7.58 6.14 - 32.37 N/A
TYC Mar 5 32.22 -0.93 -2.81% 24,348,900 N/A N/A 30,194,454 31.48 - 33.05 22.00 - 60.09 11.89
AA Mar 5 38.43 -1.13 -2.86% 4,101,300 N/A N/A 3,559,727 38.35 - 39.55 27.36 - 45.71 36.60
GDT Mar 5 41.75 -1.27 -2.95% 3,755,900 N/A N/A 2,295,818 41.40 - 42.78 26.90 - 52.56 26.42
NTRO Mar 5 2.88 -0.09 -3.03% 136,900 2.86 2.97 200,727 2.86 - 3 2.21 - 6.75 N/A
PFE Mar 5 40.60 -1.15 -2.75% 17,288,200 N/A N/A 11,449,909 40.45 - 41.75 34.00 - 45.04 33.39
AMZN Mar 5 15.97 -1.16 -7.04% 8,816,800 15.29 15.37 10,770,090 15.53 - 16.68 5.51 - 18.16 N/A
AAPL Mar 5 23.53 -0.76 -3.13% 4,905,400 23.29 23.53 5,853,772 23.40 - 24.43 14.68 - 27.12 40.57
AHP Mar 5 62.75 -2.08 -3.21% 4,603,700 N/A N/A 3,594,545 62.67 - 63.95 52.50 - 65.29 36.48
ADPT Mar 5 12.60 -0.42 -3.23% 1,899,400 12.41 12.60 2,106,636 12.47 - 13.02 7.20 - 18.49 48.46
ADPT Mar 5 12.60 -0.42 -3.23% 1,899,400 12.41 12.60 2,106,636 12.47 - 13.02 7.20 - 18.49 48.46
Q Mar 5 8.85 -0.35 -3.83% 16,203,500 N/A N/A 13,568,227 8.201 - 9.15 6.54 - 41.83 176.00
WMT Mar 5 60.76 -2.22 -3.52% 12,357,800 N/A N/A 6,879,636 60.55 - 62.59 42.00 - 63.08 40.78
BBY Mar 5 67.25 -0.84 -1.20% 3,826,400 N/A N/A 3,025,363 67.00 - 69.25 33.63 - 77.20 34.16
RMBS Mar 5 8.40 -0.40 -4.57% 2,390,100 8.30 8.35 1,568,772 8.32 - 9 4.86 - 47.1875 36.30
EMC Mar 5 11.55 -0.77 -6.39% 19,509,100 N/A N/A 18,737,727 11.53 - 11.99 10.01 - 45.96 N/A
TTWO Mar 5 19.16 -0.69 -3.45% 1,006,900 18.90 19.16 1,932,818 19.04 - 20.04 6.44 - 24.50 N/A
UTX Mar 5 73.90 -3.35 -4.34% 6,361,600 N/A N/A 2,385,590 73.35 - 76.91 40.10 - 87.50 19.30
ERICY Mar 5 4.56 -0.17 -3.55% 11,014,900 4.53 4.56 14,583,318 4.52 - 4.68 3.05 - 9.5938 N/A
HLIT Mar 5 11.95 -0.64 -5.08% 1,063,500 11.75 11.90 1,473,863 11.77 - 12.75 2.75 - 17.30 N/A
UAL Mar 5 15.53 -0.87 -5.30% 3,600,300 N/A N/A 1,833,590 14.70 - 16.01 9.40 - 40.75 N/A
EIDSY Mar 5 1.67 -0.22 -11.64% 2,500 1.69 3.29 63,000 1.67 - 2 1.65 - 5.00 N/A
MCDT Mar 5 15.93 -5.43 -29.95% 9,570,800 12.80 12.94 N/A 14.77 - 17 7.04 - 42.90 158.75
CCUR Mar 5 9.988 -2.62 -21.98% 17,490,000 9.25 9.49 1,158,045 7.82 - 11.95 4.0313 - 17.68 N/A |
