Guidance List:
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
BRCD 11:01am 19.51 -0.016 -0.08% 3,609,500 19.51 19.54 16,179,090 19.25 - 19.82 12.60 - 45.10 N/A
MOVI 11:00am 20.23 +0.13 +0.65% 55,500 20.23 20.25 649,409 20.06 - 20.27 5.1555 - 22.50 28.08
ATVI 11:01am 29.177 +0.315 +1.10% 616,200 29.04 29.19 1,851,409 28.70 - 29.52 15.0733 - 35.10 32.87
GM 10:56am 54.53 +0.79 +1.47% 2,396,600 N/A N/A 3,814,681 54.24 - 54.95 39.17 - 68.17 29.64
BOBE 11:01am 32.31 +0.19 +0.59% 152,200 32.31 32.32 241,500 31.97 - 32.67 15.05 - 33.30 16.88
PFE 10:56am 35.07 -0.98 -2.72% 10,397,500 N/A N/A 13,647,954 34.50 - 35.70 32.75 - 45.00 27.21
SONC 11:01am 31.92 +0.17 +0.54% 110,700 31.92 31.95 319,590 31.70 - 32.94 17.40 - 32.2696 32.18
PETM 11:01am 17.77 +0.222 +1.27% 347,000 17.77 17.78 1,147,454 17.51 - 17.87 5.65 - 18.29 34.75
IDTI 11:01am 18.27 -0.167 -0.92% 899,300 18.26 18.27 2,288,363 17.96 - 18.98 17.16 - 40.80 N/A
SNPS 11:01am 54.75 -0.12 -0.22% 660,100 54.71 54.74 1,425,000 53.64 - 55.17 36.15 - 60.01 49.15
COO 10:55am 47.90 +0.50 +1.05% 40,800 N/A N/A 159,227 47.45 - 47.90 40.70 - 55.72 17.87
ALTR 11:01am 14.044 -0.60 -4.14% 6,090,700 14.05 14.06 8,110,409 13.68 - 14.56 14.33 - 33.598 N/A
ORCL 11:01am 8.59 +0.07 +0.83% 25,257,400 8.58 8.59 45,838,681 8.29 - 8.85 7.251 - 20.02 21.87
MYL 10:54am 31.43 -0.34 -1.07% 134,200 N/A N/A 793,636 31.34 - 31.805 24.63 - 38.12 15.41
TWR 10:56am 11.25 -0.05 -0.44% 299,800 N/A N/A 693,636 11.00 - 11.39 5.87 - 15.48 N/A
FORG 11:01am 5.65 +0.051 +0.92% 104,500 5.62 5.65 134,000 5.42 - 5.65 0.80 - 5.67 N/A
ABS 10:56am 30.18 -0.13 -0.43% 604,700 N/A N/A 1,342,818 29.98 - 30.30 26.88 - 36.99 52.95
PFE 10:56am 35.07 -0.98 -2.72% 10,397,500 N/A N/A 13,647,954 34.50 - 35.70 32.75 - 45.00 27.21
IDTI 11:01am 18.27 -0.167 -0.92% 899,300 18.26 18.27 2,288,363 17.96 - 18.98 17.16 - 40.80 N/A
AVP 10:56am 52.00 -0.30 -0.57% 679,400 N/A N/A 1,216,045 52.01 - 52.25 42.00 - 57.10 28.11
PNRA 11:01am 71.158 +0.19 +0.27% 86,000 71.15 71.23 439,818 70.75 - 71.48 30.07 - 73.60 67.56
ANN 10:55am 26.69 +0.15 +0.57% 194,700 N/A N/A 804,454 26.25 - 26.70 14.0667 - 33.1933 30.68
TXN 10:56am 23.69 -0.91 -3.72% 4,047,300 N/A N/A 9,238,454 23.50 - 24.58 20.10 - 38.50 N/A
EMC 10:56am 6.24 -0.18 -2.80% 6,124,100 N/A N/A 17,603,772 6.05 - 6.41 6.39 - 31.98 N/A
MCK 10:56am 36.27 +0.02 +0.06% 440,200 N/A N/A 1,555,954 36.10 - 36.70 30.40 - 42.09 25.36
OMC 10:56am 53.58 -0.04 -0.07% 745,000 N/A N/A 2,730,500 53.20 - 54.10 50.94 - 97.35 18.73
TYC 10:56am 14.59 -0.93 -6.06% 13,447,200 N/A N/A 34,068,363 14.20 - 15.60 8.25 - 60.09 5.32
ETH 10:55am 37.94 +0.20 +0.53% 22,300 N/A N/A 201,636 37.60 - 37.95 26.51 - 43.45 19.86
CREE 11:01am 12.801 -0.33 -2.55% 489,900 12.80 12.81 1,388,045 12.69 - 13.23 10.35 - 33.32 N/A
KOPN 11:01am 6.52 +0.08 +1.25% 245,200 6.51 6.54 626,090 6.42 - 6.69 6.20 - 19.05 N/A
NCEN 11:01am 31.66 -0.021 -0.07% 111,400 31.66 31.74 573,045 31.52 - 32 8.65 - 32.09 8.69
WLP 10:56am 83.33 -0.94 -1.12% 440,100 N/A N/A 1,441,772 83.26 - 84.46 42.875 - 86.27 24.65
THC 10:56am 74.59 -1.08 -1.43% 751,900 N/A N/A 1,640,500 74.10 - 75.15 49.80 - 78.20 30.33
CYMI 11:01am 35.91 +0.64 +1.81% 722,900 35.91 35.98 1,452,500 35.49 - 36.95 14.15 - 53.44 326.91
NXTL 11:01am 3.61 +0.17 +4.97% 5,793,000 3.61 3.61 16,634,909 3.42 - 3.631 3.35 - 18.40 N/A
MRK 10:56am 50.45 -2.09 -4.00% 6,232,900 N/A N/A 6,510,954 50.15 - 51.20 50.78 - 75.85 15.96
TSCO 11:01am 72.919 +0.429 +0.59% 17,100 72.91 72.92 109,772 71.90 - 73.12 14.80 - 73.25 27.94
RGX 10:55am 14.25 -0.30 -2.06% 67,300 N/A N/A 117,000 14.15 - 14.45 2.75 - 14.85 17.59
CVTI 10:53am 19.80 +0.821 +4.32% 31,100 19.82 19.90 35,227 19.05 - 19.92 9.10 - 19.25 N/A
CHTT 11:00am 34.88 +0.57 +1.65% 20,000 34.88 35.07 123,727 34.52 - 35.22 9.06 - 36.677 31.61
MYG 10:56am 44.60 +0.02 +0.04% 169,400 N/A N/A 570,454 44.55 - 44.90 22.25 - 47.94 23.60
CVD 10:52am 19.12 +0.51 +2.74% 183,900 N/A N/A 271,045 18.45 - 19.14 14.80 - 25.50 43.45
PG 10:55am 94.05 +0.26 +0.28% 2,894,000 N/A N/A 3,219,590 93.76 - 94.60 61.68 - 94.75 42.20
MOT 10:56am 14.65 -0.60 -4.06% 7,250,400 N/A N/A 10,332,090 14.49 - 14.96 10.50 - 19.49 N/A
VRTS 11:01am 21.07 -0.75 -3.45% 4,439,800 21.07 21.10 13,319,727 20.80 - 22.06 17.30 - 69.90 N/A
SYMC 11:01am 31.7442 -0.81 -2.52% 1,088,800 31.73 31.75 3,806,818 31.43 - 32.86 15.77 - 43.10 N/A
ABS 10:56am 30.18 -0.13 -0.43% 604,700 N/A N/A 1,342,818 29.98 - 30.30 26.88 - 36.99 52.95
KR 10:56am 19.00 -0.40 -2.06% 2,560,700 N/A N/A 3,115,681 18.85 - 19.27 19.27 - 27.66 15.08
HRB 10:55am 45.76 -0.63 -1.36% 435,400 N/A N/A 1,103,000 45.45 - 46.35 31.10 - 51.46 19.81
MVIS 11:01am 6.13 -0.08 -1.26% 57,200 6.13 6.14 91,863 6.13 - 6.69 6.21 - 22.57 N/A
DCN 10:56am 17.43 -0.45 -2.51% 680,100 N/A N/A 1,097,045 16.90 - 17.70 10.25 - 26.90 N/A
FO 10:56am 57.74 +0.07 +0.12% 386,400 N/A N/A 583,681 57.09 - 57.86 30.25 - 57.67 21.79
KLAC 11:01am 44.53 -0.34 -0.76% 5,071,300 44.50 44.53 12,335,409 43.90 - 45.50 28.61 - 70.58 28.94
BMC 10:56am 15.77 -0.08 -0.50% 421,100 N/A N/A 1,890,954 15.72 - 16.07 11.50 - 29.00 N/A
NXTL 11:01am 3.61 +0.17 +4.97% 5,793,000 3.61 3.61 16,634,909 3.42 - 3.631 3.35 - 18.40 N/A
ACLS 11:01am 10.67 -0.16 -1.51% 129,800 10.66 10.67 927,954 10.46 - 10.84 8.55 - 16.26 N/A
AMAT 11:01am 19.05 -0.23 -1.20% 11,737,400 19.04 19.05 25,425,318 18.49 - 19.44 13.295 - 27.95 1,896.00
DTE 10:56am 44.40 +0.25 +0.57% 432,100 N/A N/A 617,454 44.00 - 44.44 39.65 - 47.70 18.27
SOI 10:56am 7.23 -0.74 -9.28% 238,300 N/A N/A 418,500 7.23 - 7.93 5.62 - 14.45 N/A
ETR 10:56am 43.20 +0.21 +0.49% 465,500 N/A N/A 812,545 43.01 - 43.27 33.60 - 46.85 12.10
WFII 10:57am 4.68 +0.165 +3.67% 39,600 4.68 4.74 173,227 4.59 - 4.80 3.50 - 10.49 N/A
SLAB 11:01am 24.86 +0.48 +1.98% 246,600 24.73 24.87 898,227 23.91 - 25.45 10.23 - 41.24 N/A
TRW 10:56am 55.52 -0.13 -0.23% 339,000 N/A N/A 1,318,954 55.35 - 55.69 27.43 - 56.24 91.02
UTX 10:56am 67.83 -0.97 -1.41% 1,555,900 N/A N/A 2,325,045 67.67 - 68.25 40.10 - 78.25 17.44
CHTT 11:00am 34.88 +0.57 +1.65% 20,000 34.88 35.07 123,727 34.52 - 35.22 9.06 - 36.677 31.61
VVTV 10:56am 18.28 -0.13 -0.71% 95,700 18.15 18.28 188,590 18 - 18.70 12.00 - 24.40 N/A
MCD 10:56am 29.24 -0.28 -0.95% 2,992,300 N/A N/A 4,730,000 29.10 - 29.65 25.00 - 31.00 23.77
TKR 10:52am 23.78 0.00 0.00% 70,500 N/A N/A 303,681 23.71 - 23.81 11.75 - 27.41 N/A
ITW 10:55am 68.99 +0.12 +0.17% 424,300 N/A N/A 1,004,363 67.79 - 69.18 49.15 - 77.80 26.03
TFS 10:56am 9.84 +0.39 +4.13% 24,600 N/A N/A 93,227 9.55 - 9.90 8.80 - 24.00 N/A
PIR 10:54am 22.34 +0.27 +1.22% 306,000 N/A N/A 886,727 N/A - 22.50 7.97 - 24.35 19.60
KRI 10:55am 64.10 -0.93 -1.43% 232,500 N/A N/A 329,136 63.60 - 64.96 52.85 - 70.20 27.99
VVTV 10:56am 18.28 -0.13 -0.71% 95,700 18.15 18.28 188,590 18 - 18.70 12.00 - 24.40 N/A
ESST 11:01am 16.41 -0.225 -1.36% 528,500 16.42 16.46 2,808,954 16.15 - 16.70 5.89 - 25.99 25.19
JBX 10:56am 33.05 -0.03 -0.09% 41,100 N/A N/A 180,454 32.90 - 33.15 22.50 - 34.40 15.30
NYT 10:56am 51.96 -0.83 -1.57% 478,700 N/A N/A 491,409 51.79 - 52.65 35.48 - 53.00 41.57
MIR 10:56am 8.41 +0.13 +1.57% 736,000 N/A N/A 3,762,409 8.29 - 8.65 7.19 - 39.59 8.47
ARM 10:56am 24.97 +0.32 +1.30% 126,500 N/A N/A 310,318 24.53 - 25.25 12.10 - 32.50 27.74
APN 10:56am 10.88 +0.25 +2.35% 117,100 N/A N/A 80,227 10.65 - 10.88 4.95 - 11.70 N/A
PII 10:54am 72.60 +1.85 +2.61% 46,000 N/A N/A 182,318 70.02 - 72.60 35.10 - 76.75 18.47
RE 10:55am 59.92 +0.16 +0.27% 125,900 N/A N/A 582,500 59.70 - 60.38 46.51 - 78.50 26.40
BLC 10:56am 22.74 -0.91 -3.85% 212,400 N/A N/A 259,863 22.70 - N/A 15.15 - 24.52 189.50
YELL 11:01am 30.90 +0.29 +0.95% 114,100 30.83 30.90 336,772 30.51 - 31.01 16.82 - 32.30 48.98
ROH 10:56am 39.44 -0.02 -0.05% 329,700 N/A N/A 807,863 39.39 - 39.66 24.90 - 42.60 N/A |
