Closing April 18,2002
ow 10205.28 -15.50 (-0.15%)
Nasdaq 1802.43 -8.24 (-0.46%)
S&P 500 1124.29 -1.78 (-0.16%)
10-Yr Bond 5.215% -0.004
NYSE Volume 1,367,088,000
Nasdaq Volume 1,866,359,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 528825
TOTAL EQUITY PUT VOLUME : 430708
TOTAL VOLUME : 959533
EPC=0.81
21 day MA 0.692
Engulfing 29 -0.5% Edit Delete Compare
Consumer Products 7 -0.9% Edit Delete Compare
RETAIL 11 -0.5% Edit Delete Compare
DSL 9 -2.1% Edit Delete Compare
DWDM 20 -0.6% Edit Delete Compare
Low pSR Energy Stocks 12 -0.3% Edit Delete Compare
Carriers1 7 -3.5% Edit Delete Compare
Telecom Construction1 5 -3.0% Edit Delete Compare
networkers1 8 -1.0% Edit Delete Compare
Contract Manufacturers 6 -3.4% Edit Delete Compare
Telecom Equipment 19 -2.8% Edit Delete Compare
Tier 2, D-WDM 16 -1.6% Edit Delete Compare
Broadband Cable 1 8 -0.8% Edit Delete Compare
DOW 10 -0.1% Edit Delete Compare
Internet Security 20 -0.2% Edit Delete Compare
Biotechs 9 +1.0% Edit Delete Compare
CHIP EQUIPMENT 13 -3.1% Edit Delete Compare
CHIPS1 23 -2.3% Edit Delete Compare
Clint's Financials 40 -0.4% Edit Delete Compare
Genomics 9 +3.7% Edit Delete Compare
Incubators 8 -0.1% Edit Delete Compare
Internet Sector 14 -2.8% Edit Delete Compare
Flat Panel Displays 7 +0.0% Edit Delete Compare
E-Gaming stocks 8 +2.4% Edit Delete Compare
Drug Stocks 15 +1.5% Edit Delete Compare
RTS Biotechs 13 +2.3% Edit Delete Compare
Gigabit 23 -0.5% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.9% Edit Delete Compare
Storage 9 +2.8% Edit Delete Compare
M.L. Picks 23 -0.6% Edit Delete Compare
HOLDERS 12 +0.2% Edit Delete Compare
4 Q's of cash 20 -0.4% Edit Delete Compare
Carriers 10 -1.9% Edit Delete Compare
Wireless 6 -4.6% Edit Delete Compare
Real Estate Related 7 -0.7% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 18 37.44 -0.22 -0.58% 3,176,200 N/A N/A 3,473,045 37.12 - 37.78 27.36 - 45.71 46.22
AAPL Apr 18 25.41 -0.70 -2.68% 7,166,900 25.11 25.29 5,610,409 24.88 - 25.52 14.68 - 27.12 42.35
ADCT Apr 18 3.93 -0.15 -3.68% 3,980,800 3.88 3.95 5,476,545 3.811 - 4.09 2.63 - 10.85 N/A
ADPT Apr 18 14.47 -0.28 -1.90% 1,046,400 13.90 14.75 2,120,318 14.35 - 14.86 7.20 - 18.49 55.65
AKLM Apr 18 5.52 +0.10 +1.85% 1,452,400 5.50 5.59 1,317,363 5.22 - 5.63 1.31 - 6.25 19.03
ALA Apr 18 13.69 -0.24 -1.72% 1,478,900 N/A N/A 938,363 13.30 - 13.89 10.53 - 34.66 N/A
ALTR Apr 18 24.38 -0.08 -0.33% 11,509,100 23.57 23.89 6,435,227 23.40 - 24.47 14.66 - 33.598 N/A
AMAT Apr 18 26.71 -0.59 -2.16% 29,814,500 26.10 26.15 18,249,136 25.80 - 27.19 13.295 - 29.55 157.12
AMCC Apr 18 7.86 -0.27 -3.32% 10,953,500 7.76 7.83 8,445,090 7.77 - 8.34 6.0105 - 33.10 N/A
AMGN Apr 18 57.52 +1.08 +1.91% 7,899,400 57.20 57.57 9,510,954 56.15 - 57.65 53.28 - 70.60 55.84
AMKR Apr 18 23.03 -1.22 -5.03% 1,317,600 22.23 22.64 1,182,181 22.91 - 24.20 9.00 - 26.24 N/A
AMZN Apr 18 14.26 -0.56 -3.78% 3,878,200 13.84 13.95 9,436,409 13.95 - 14.86 5.51 - 18.16 N/A
AOL Apr 18 21.21 -0.67 -3.06% 22,343,900 N/A N/A 24,105,863 20.75 - 22 19.00 - 58.51 N/A
ASYS Apr 18 7.20 +0.35 +5.11% 16,600 6.50 7.29 8,863 6.805 - 7.32 4.50 - 14.50 9.73
ATI Apr 18 17.01 +0.21 +1.25% 234,600 N/A N/A 226,227 17.00 - 17.00 12.50 - 21.07 N/A
ATVI Apr 18 31.61 +0.30 +0.96% 1,121,400 30.37 31.30 1,348,090 30.20 - 32 14.98 - 32.75 40.53
ATYT Apr 18 11.46 -0.28 -2.39% 1,083,100 11.05 11.49 1,726,545 11.11 - 11.83 4.74 - 15.65 N/A
AVCI Apr 18 2.24 -0.08 -3.45% 703,800 2.11 2.28 524,000 2.05 - 2.25 1.10 - 16.25 N/A
AVNX Apr 18 4.03 +0.01 +0.25% 361,700 3.70 4.09 603,090 3.75 - 4.05 2.70 - 19.20 N/A
AXP Apr 18 42.39 +1.24 +3.01% 8,353,400 N/A N/A 4,613,045 40.34 - 42.50 24.20 - 46.55 33.64
BAC Apr 18 70.62 -0.18 -0.25% 5,653,600 N/A N/A 5,999,272 69.60 - 70.95 50.25 - 71.20 16.01
BBY Apr 18 78.00 +0.27 +0.35% 1,349,700 N/A N/A 2,729,363 76.91 - 78.30 40.02 - 80.62 29.43
BGEN Apr 18 44.91 +0.50 +1.13% 2,705,700 44.15 44.75 3,247,590 43.77 - 45.20 43.75 - 67.50 25.23
BK Apr 18 37.65 -0.58 -1.52% 2,555,000 N/A N/A 2,473,590 37.50 - 38.48 29.75 - 55.35 21.03
BLS Apr 18 32.70 -1.60 -4.66% 3,472,400 N/A N/A 3,394,181 32.08 - 34.50 31.25 - 43.07 24.04
BRCD Apr 18 26.28 +0.94 +3.71% 17,446,600 25.13 25.25 16,482,636 25.63 - 26.95 12.60 - 55.25 N/A
BRCM Apr 18 38.16 -0.60 -1.55% 10,440,700 37.70 37.86 13,807,136 37.24 - 38.58 18.40 - 53.35 N/A
C Apr 18 47.05 -0.57 -1.20% 11,255,800 N/A N/A 13,119,863 46.15 - 47.76 34.51 - 53.75 16.92
CCUR Apr 18 6.88 +0.28 +4.24% 2,688,600 6.61 6.85 1,894,909 6.45 - 7.05 4.77 - 17.68 N/A
CHKP Apr 18 20.28 -0.24 -1.17% 5,142,700 19.95 20.02 8,095,090 20.17 - 20.85 19.56 - 80.16 16.22
CHRT Apr 18 26.40 -0.07 -0.26% 449,800 25.05 26.50 483,000 25.96 - 26.70 16.06 - 34.00 N/A
CIEN Apr 18 8.56 -0.18 -2.06% 13,918,800 8.40 8.45 12,903,636 8.38 - 8.79 7.13 - 70.89 N/A
CLS Apr 18 31.60 -1.78 -5.33% 3,606,100 N/A N/A 2,434,681 31.47 - 33.14 20.69 - 63.25 N/A
CMVT Apr 18 13.07 -0.02 -0.15% 5,077,000 12.71 13.10 5,754,863 12.68 - 13.11 11.69 - 77.63 45.07
CORV Apr 18 1.25 -0.05 -3.85% 774,400 1.22 1.29 3,208,181 1.23 - 1.31 1.02 - 10.77 N/A
CREE Apr 18 12.95 -0.31 -2.34% 849,400 12.30 12.80 2,084,363 12.64 - 13.40 11.42 - 36.65 N/A
CSCO Apr 18 15.44 -0.53 -3.32% 65,479,900 15.23 15.26 54,076,272 15.18 - 16.15 11.04 - 24.13 N/A
DCLK Apr 18 9.26 -0.42 -4.34% 1,709,100 8.93 9.15 1,711,636 9.03 - 9.67 5.23 - 16.30 N/A
DELL Apr 18 27.20 -0.17 -0.62% 15,422,600 26.79 26.80 22,388,454 26.85 - 27.39 16.01 - 31.32 59.13
DIGL Apr 18 5.54 -0.38 -6.42% 321,200 5.31 5.50 458,181 5.35 - 5.79 4.56 - 57.56 N/A
DITC Apr 18 3.49 +0.05 +1.45% 30,200 3.40 3.83 93,727 3.40 - 3.49 3.13 - 16.99 N/A
DO Apr 18 31.62 +0.07 +0.22% 847,100 N/A N/A 882,909 30.95 - 32.13 22.83 - 44.74 24.14
DSPG Apr 18 22.18 -0.331 -1.47% 214,900 19.14 22.40 220,090 21.17 - 22.689 16.00 - 26.48 28.08
DVID Apr 18 2.40 +0.24 +11.11% 122,500 2.42 3.38 20,000 2.10 - 2.50 1.70 - 6.99 8.89
EBAY Apr 18 53.04 -1.89 -3.44% 6,268,600 51.01 51.19 5,532,454 52.75 - 55.09 39.83 - 72.74 165.75
EIDSY Apr 18 2.29 +0.09 +4.09% 25,300 1.81 4.38 14,090 2.09 - 2.32 1.65 - 5.00 N/A
EMC Apr 18 11.00 +0.60 +5.77% 25,648,200 N/A N/A 19,466,409 10.61 - 11.31 9.66 - 45.96 N/A
EMKR Apr 18 9.81 -0.091 -0.92% 233,600 9.29 9.99 253,454 9.46 - 10 7.59 - 44.13 N/A
EMLX Apr 18 29.91 +1.01 +3.49% 9,859,100 28.35 28.45 10,526,500 29.40 - 30.44 8.40 - 49.55 N/A
ENTU Apr 18 4.98 -0.02 -0.40% 119,200 4.55 5.20 815,818 4.89 - 5.02 2.55 - 13.29 N/A
ERICY Apr 18 3.77 -0.20 -5.04% 8,208,800 3.68 3.77 13,723,454 3.57 - 3.79 3.05 - 7.60 N/A
ERTS Apr 18 62.70 +2.09 +3.45% 4,186,000 61.61 62.77 2,671,727 60.25 - 63.99 40.99 - 66.92 261.25
ESST Apr 18 21.16 +0.81 +3.98% 1,873,000 20.41 20.70 2,333,863 19.68 - 21.38 5.89 - 25.99 81.38
EXTR Apr 18 9.92 +0.33 +3.44% 6,330,700 9.75 9.76 4,207,863 9.05 - 9.99 5.85 - 40.00 N/A
FDRY Apr 18 6.10 -0.10 -1.61% 739,700 5.85 6.08 1,891,772 5.86 - 6.20 5.26 - 22.51 305.00
FIBR Apr 18 2.72 -0.131 -4.59% 155,300 2.65 2.84 153,318 2.52 - 2.95 1.50 - 16.85 N/A
FLEX Apr 18 16.52 -0.49 -2.88% 6,765,300 16.17 16.50 11,567,863 16.02 - 16.82 12.53 - 33.10 N/A
FMKT Apr 18 22.93 -0.33 -1.42% 556,600 22.20 22.91 1,369,863 22.16 - 23.29 7.80 - 29.09 N/A
FON Apr 18 16.65 +0.25 +1.52% 3,318,800 N/A N/A 5,682,000 16.10 - 16.75 12.51 - 24.60 N/A
GDT Apr 18 41.73 +0.48 +1.16% 1,097,600 N/A N/A 2,779,636 41.10 - 41.85 26.90 - 51.50 26.41
GE Apr 18 33.80 +0.15 +0.45% 27,240,700 N/A N/A 24,445,863 33 - 34.02 28.50 - 53.55 23.15
GLW Apr 18 7.44 -0.20 -2.62% 3,666,400 N/A N/A 8,343,545 7.31 - N/A 6.14 - 27.49 N/A
GNSS Apr 18 23.96 -0.81 -3.27% 1,376,500 23.35 23.76 4,744,545 23.47 - 24.80 10.60 - 74.90 N/A
GSPN Apr 18 12.20 -0.37 -2.94% 1,205,600 11.85 12.19 2,116,045 11.87 - 12.51 7.90 - 27.20 N/A
GTW Apr 18 6.20 -0.09 -1.43% 701,700 N/A N/A 2,086,500 5.99 - 6.29 4.24 - 20.00 N/A
HLIT Apr 18 10.95 +0.20 +1.86% 1,035,400 10.75 10.85 1,237,409 10.35 - 11.19 3.11 - 17.30 N/A
HWP Apr 18 18.20 -0.45 -2.41% 15,294,600 N/A N/A 10,215,818 18.10 - 18.66 12.50 - 34.00 49.19
IBM Apr 18 88.95 +4.14 +4.88% 14,765,000 N/A N/A 9,247,409 86.90 - 89.10 83.34 - 126.39 21.96
IMNX Apr 18 29.44 +0.54 +1.87% 4,643,100 29.30 29.80 4,878,000 28.71 - 29.50 13.67 - 31.45 98.13
INTC Apr 18 30.45 -0.19 -0.62% 45,515,800 30.02 30.19 44,981,090 29.86 - 30.939 18.96 - 36.78 117.12
ITWO Apr 18 3.77 -0.25 -6.22% 7,760,700 3.65 3.68 7,812,727 3.75 - 4.08 2.98 - 28.20 N/A
JBL Apr 18 21.55 -0.72 -3.23% 2,327,300 N/A N/A 2,211,818 21.40 - 22.28 14.00 - 38.25 107.75
JDSU Apr 18 5.68 -0.20 -3.40% 20,953,000 5.54 5.57 26,927,727 5.50 - 5.85 4.74 - 29.50 N/A
JNIC Apr 18 6.73 +0.15 +2.28% 245,100 6.28 6.72 284,909 6.25 - 6.95 5.08 - 18.48 N/A
JNJ Apr 18 64.29 +1.77 +2.83% 8,094,900 N/A N/A 6,767,727 62.40 - 64.49 45.435 - 65.89 33.31
JNPR Apr 18 12.22 -0.18 -1.45% 14,273,900 12.06 2.13 18,524,090 12 - 12.81 8.90 - 69.50 N/A
JPM Apr 18 37.26 -0.01 -0.03% 10,163,900 N/A N/A 11,101,636 36.37 - 37.67 26.70 - 50.60 53.23
KLAC Apr 18 65.61 -3.05 -4.44% 25,383,100 64.45 64.50 10,414,772 63.52 - 68.18 28.61 - 70.58 31.54
KLIC Apr 18 20.20 -0.60 -2.88% 1,278,400 19.68 20.10 1,139,590 20.05 - 21.12 8.16 - 21.67 N/A
KOPN Apr 18 9.51 -0.11 -1.14% 1,037,800 9.16 9.40 1,028,772 9.16 - 9.61 4.96 - 19.05 N/A
LDCL Apr 18 2.09 -0.061 -2.84% 87,600 1.99 2.11 312,863 2.06 - 2.19 1.12 - 7.00 N/A
LEH Apr 18 62.72 -0.79 -1.24% 1,638,700 N/A N/A 2,463,363 62.00 - 63.69 43.50 - 82.90 15.76
LLY Apr 18 74.16 +0.87 +1.19% 3,518,600 N/A N/A 2,792,772 72.40 - 74.31 71.81 - 88.65 30.64
LNOP Apr 18 11.37 -0.08 -0.70% 39,800 11.25 11.59 62,954 10.55 - 11.94 2.70 - 14.00 568.50
LRCX Apr 18 28.45 -1.08 -3.66% 4,537,100 27.65 28.40 2,593,590 27.90 - 29.20 14.73 - 33.76 N/A
LTR Apr 18 59.90 -1.08 -1.77% 394,100 N/A N/A 598,954 59.001 - 61.26 41.05 - 72.50 N/A
LU Apr 18 4.50 -0.10 -2.17% 23,840,000 N/A N/A 31,893,272 4.26 - 4.59 3.78 - 11.50 N/A
MCDT Apr 18 8.86 +0.48 +5.73% 2,349,400 8.18 8.60 N/A 8.40 - 8.90 7.04 - 42.90 110.75
MER Apr 18 48.49 +0.12 +0.25% 6,027,800 N/A N/A 6,652,454 47.72 - 49.00 33.50 - 71.50 151.53
MERQ Apr 18 39.43 +1.25 +3.27% 3,587,800 38.77 38.98 4,297,909 37.86 - 39.77 18.00 - 75.50 231.94
MRK Apr 18 56.57 +1.52 +2.76% 9,836,900 N/A N/A 6,472,318 55.80 - 56.75 51.00 - 80.85 18.02
MRVC Apr 18 2.42 -0.13 -5.10% 469,700 2.37 2.44 639,954 2.37 - 2.61 2.23 - 13.75 N/A
MRVL Apr 18 41.84 +0.73 +1.78% 2,556,600 41.25 41.70 2,669,545 39.92 - 41.90 12.51 - 46.24 N/A
MSFT Apr 18 56.37 -0.26 -0.46% 38,528,600 54.70 54.80 28,068,590 52.68 - 57.31 47.50 - 76.15 51.72
MU Apr 18 29.00 -1.24 -4.10% 8,749,900 N/A N/A 8,129,045 28.60 - 30.49 16.39 - 49.50 N/A
MVSN Apr 18 25.39 -0.12 -0.47% 302,200 23.25 25.35 648,000 24.50 - 25.61 22.12 - 72.25 68.62
MWAV Apr 18 6.10 -0.20 -3.17% 8,500 5.00 8.00 19,409 6 - 6.32 3.60 - 9.05 5.45
MWD Apr 18 55.19 +0.16 +0.29% 4,213,000 N/A N/A 5,010,636 54.22 - 55.45 35.75 - 75.23 18.34
NE Apr 18 43.19 +0.86 +2.03% 2,041,100 N/A N/A 1,821,590 41.88 - 43.67 20.80 - 50.01 21.92
NEM Apr 18 28.30 -0.77 -2.65% 5,961,700 N/A N/A 5,382,363 28.25 - 29.79 16.22 - 29.79 N/A
NET Apr 18 25.70 -0.11 -0.43% 1,619,700 N/A N/A 3,223,681 25.10 - 26.18 7.35 - 30.50 N/A
NEWP Apr 18 25.30 +0.36 +1.44% 747,100 24.01 25.89 1,007,090 24.36 - 25.61 11.91 - 47.30 33.73
NOK Apr 18 18.10 -2.53 -12.26% 28,136,900 N/A N/A 11,039,772 18.01 - 19.00 12.70 - 35.50 44.15
NT Apr 18 4.04 -0.12 -2.88% 11,316,800 N/A N/A 13,903,818 3.86 - 4.09 3.30 - 18.50 N/A
NTAP Apr 18 18.15 +0.38 +2.14% 10,495,200 17.60 17.74 10,043,454 18.038 - 18.98 6.00 - 29.50 N/A
NTRO Apr 18 2.90 -0.071 -2.39% 157,800 2.85 2.95 169,681 2.78 - 2.93 2.21 - 6.25 N/A
NUFO Apr 18 3.17 -0.05 -1.55% 549,300 2.82 3.28 557,681 3 - 3.22 2.10 - 23.70 N/A
NVDA Apr 18 39.62 -0.67 -1.66% 5,809,700 38.01 38.45 10,999,409 38.75 - 40.31 22.66 - 72.66 38.10
NVLS Apr 18 51.79 -1.74 -3.25% 10,086,000 50.80 51.00 7,583,090 50.57 - 52.86 25.37 - 58.70 115.09
NXTL Apr 18 5.65 -0.39 -6.46% 22,606,000 5.50 5.56 22,146,590 5.54 - 5.94 3.35 - 20.35 N/A
OCCF Apr 18 0.85 0.00 0.00% 292,500 0.78 0.85 379,181 0.83 - 0.92 0.66 - 14.25 N/A
ONE Apr 18 41.60 -0.38 -0.91% 2,951,400 N/A N/A 3,616,363 41.10 - 42.35 27.00 - 42.88 16.25
ONE Apr 18 41.60 -0.38 -0.91% 2,951,400 N/A N/A 3,616,363 41.10 - 42.35 27.00 - 42.88 16.25
ONIS Apr 18 5.98 -0.07 -1.16% 1,559,800 5.80 6.00 2,945,681 5.83 - 6.16 3.50 - 40.95 N/A
ONIS Apr 18 5.98 -0.07 -1.16% 1,559,800 5.80 6.00 2,945,681 5.83 - 6.16 3.50 - 40.95 N/A
OPWV Apr 18 5.57 -0.33 -5.59% 2,112,300 5.41 5.56 3,885,363 5.52 - 5.80 5.00 - 46.90 N/A
ORCL Apr 18 11.65 -0.13 -1.10% 32,099,900 11.46 11.48 37,716,636 11.59 - 12.05 10.16 - 20.84 27.74
PFE Apr 18 38.22 +0.37 +0.98% 20,051,900 N/A N/A 11,532,681 38.05 - 38.62 34.00 - 45.04 29.63
PMCS Apr 18 18.02 +0.03 +0.17% 11,468,200 18.18 18.20 7,636,772 17.51 - 18.40 9.37 - 49.55 N/A
PSFT Apr 18 23.64 +0.76 +3.32% 5,398,100 23.00 23.19 9,947,272 22.57 - 24.09 15.78 - 51.00 40.07
PWAV Apr 18 14.87 -0.30 -1.98% 2,253,800 14.46 14.79 2,011,272 14.25 - 14.97 9.65 - 22.29 N/A
PYPL Apr 18 24.46 -0.92 -3.62% 1,288,800 22.50 25.05 N/A 24.45 - 26.62 12.00 - 26.99 N/A
Q Apr 18 7.57 -0.33 -4.18% 12,917,600 N/A N/A 13,729,818 7.53 - 8.19 5.93 - 41.83 252.33
QCOM Apr 18 38.40 -1.40 -3.52% 10,735,700 38.05 38.14 14,305,545 37.70 - 39.50 31.03 - 71.04 N/A
RFMD Apr 18 19.90 -0.45 -2.21% 9,416,100 19.50 19.83 6,643,909 19.14 - 20.05 13.40 - 37.50 N/A
RIG Apr 18 33.41 -0.04 -0.12% 3,254,300 N/A N/A 2,814,363 32.85 - 33.75 23.05 - 57.69 38.85
RIMM Apr 18 21.10 -0.68 -3.12% 2,383,600 20.75 20.98 2,219,727 20.55 - 21.36 13.70 - 40.82 N/A
RMBS Apr 18 7.59 -0.11 -1.43% 399,700 7.25 7.42 1,242,818 7.44 - 7.81 4.86 - 22.00 36.14
RNWK Apr 18 7.30 -0.10 -1.35% 710,300 7.14 7.20 918,272 7.02 - 7.40 3.26 - 15.67 N/A
RSTN Apr 18 5.189 -0.331 -6.00% 3,023,200 5.02 5.10 5,685,181 5.07 - 5.35 3.70 - 24.10 N/A
SANM Apr 18 11.14 -0.21 -1.85% 5,983,600 10.94 11.34 9,922,136 10.85 - 11.41 9.57 - 38.20 N/A
SAP Apr 18 34.83 +0.58 +1.69% 1,251,800 N/A N/A 955,409 33.90 - 35.06 21.31 - 40.99 84.95
SBSA Apr 18 14.91 -0.04 -0.27% 207,000 0.01 15.78 275,818 14.151 - 15.85 4.95 - 15.85 N/A
SCH Apr 18 12.50 -0.54 -4.14% 5,448,200 N/A N/A 4,241,545 12.39 - 13.07 8.13 - 23.18 89.29
SCMR Apr 18 3.99 -0.11 -2.68% 982,500 3.81 4.07 1,394,863 3.86 - 4.15 3.00 - 12.60 N/A
SEBL Apr 18 26.76 +0.86 +3.32% 24,199,700 26.30 26.38 17,601,772 25.77 - 27.15 12.24 - 55.90 58.17
SEPR Apr 18 16.02 -0.13 -0.80% 1,363,200 15.90 16.25 3,394,181 15.71 - 16.30 14.35 - 60.05 N/A
SGP Apr 18 30.54 +1.28 +4.37% 7,973,900 N/A N/A 6,940,954 29.30 - 30.69 27.69 - 43.98 23.14
SLR Apr 18 8.27 +0.03 +0.36% 2,666,500 N/A N/A 7,278,363 8.03 - 8.26 6.99 - 28.12 N/A
SNDK Apr 18 20.36 -2.70 -11.71% 3,755,500 19.91 20.00 1,328,454 19.61 - 22.32 8.61 - 30.00 N/A
SONS Apr 18 3 +0.20 +7.14% 10,353,400 2.87 2.95 9,542,090 2.72 - 3.10 2.18 - 33.80 N/A
SSTI Apr 18 9.62 -1.08 -10.09% 1,450,200 9.62 9.85 979,227 9.51 - 10.61 3.78 - 14.50 N/A
STOR Apr 18 3.34 +0.48 +16.78% 4,351,400 3.20 3.30 1,425,090 3.16 - 3.47 2.39 - 23.54 N/A
SUNW Apr 18 8.52 +0.29 +3.52% 80,781,296 8.24 8.26 59,438,818 8.087 - 8.57 7.52 - 23.57 N/A
T Apr 18 14.54 -0.06 -0.41% 10,137,200 N/A N/A 12,257,318 14.20 - 14.77 13.19 - 23.27 N/A
TDW Apr 18 43.33 +0.38 +0.88% 900,800 N/A N/A 775,636 41.90 - 43.60 24.13 - 51.23 17.76
TELM Apr 18 2.21 -0.07 -3.07% 417,200 2.16 2.24 1,746,000 2.18 - 2.32 1.78 - 29.73 N/A
TELM Apr 18 2.21 -0.07 -3.07% 417,200 2.16 2.24 1,746,000 2.18 - 2.32 1.78 - 29.73 N/A
TER Apr 18 36.50 -2.40 -6.17% 4,063,500 N/A N/A 2,803,136 36.00 - 37.89 18.43 - 47.21 N/A
TERN Apr 18 7 -0.12 -1.69% 450,500 6.73 7.00 1,258,272 6.82 - 7.19 3.05 - 14.75 N/A
THQI Apr 18 36.02 +0.91 +2.59% 661,900 34.88 36.00 1,195,409 34.05 - 36.10 23.8533 - 43.40 51.46
TLAB Apr 18 9.63 -0.05 -0.52% 4,601,200 9.30 9.62 4,376,909 9.56 - 9.79 8.98 - 42.801 N/A
TMCS Apr 18 27.64 -0.42 -1.50% 312,500 27.20 29.50 896,954 27.09 - 28.06 8.10 - 30.00 N/A
TQNT Apr 18 12.20 -0.69 -5.35% 2,969,400 11.52 11.80 2,148,409 11.80 - 12.55 8.90 - 32.73 N/A
TTWO Apr 18 25.30 +0.55 +2.22% 1,352,800 25.00 25.60 1,116,954 24.42 - 25.68 6.44 - 25.68 53.83
TXCC Apr 18 2.57 -0.32 -11.07% 2,048,700 2.40 2.50 1,457,454 2.38 - 2.68 2.15 - 20.35 N/A
TYC Apr 18 31.15 +0.40 +1.30% 8,545,800 N/A N/A 29,889,727 30.12 - 31.30 22.00 - 60.09 11.49
UAL Apr 18 14.84 -0.55 -3.57% 1,108,800 N/A N/A 1,870,181 14.68 - N/A 9.40 - 38.50 N/A
UTSI Apr 18 26.70 +0.66 +2.53% 1,975,100 26.71 26.80 1,635,772 26 - 27.229 12.98 - 35.66 51.35
UTX Apr 18 67.25 -2.55 -3.65% 8,886,600 N/A N/A 2,458,272 66.50 - 70.50 40.10 - 87.50 17.29
VECO Apr 18 34.40 -2.30 -6.27% 1,289,400 33.51 34.52 573,181 33.10 - 36.39 19.90 - 57.50 61.43
VRTS Apr 18 30.61 -0.35 -1.13% 16,852,100 30.00 30.12 12,359,090 30.20 - 31.48 17.30 - 80.05 N/A
VTSS Apr 18 7.94 -0.32 -3.87% 4,267,400 7.82 7.89 5,341,227 7.93 - 8.29 6.65 - 39.20 N/A
WCOM Apr 18 6.33 -0.182 -2.79% 57,945,600 6.16 6.24 49,608,000 6.20 - 6.60 4.40 - 21.52 13.19
WFC Apr 18 51.34 +0.24 +0.47% 6,621,600 N/A N/A 4,183,954 50.55 - 51.60 38.25 - 51.60 24.45
WFII Apr 18 5.28 -0.30 -5.38% 118,600 5.60 5.69 246,136 5.27 - 5.62 3.50 - 10.49 N/A
WMT Apr 18 58.15 -1.14 -1.92% 11,727,300 N/A N/A 7,115,772 56.74 - 59.42 42.00 - 63.94 39.03
WYE Apr 18 64.70 +0.60 +0.94% 3,836,200 N/A N/A 3,551,909 64.10 - 65.00 53.20 - 66.51 37.62
XLNX Apr 18 42.94 -0.90 -2.05% 11,181,700 42.04 42.15 9,422,045 42.31 - 43.80 19.52 - 52.14 N/A
YHOO Apr 18 15.06 -0.83 -5.22% 8,493,900 14.71 14.75 10,147,681 15 - 15.84 8.02 - 23.70 N/A |
