Closing July 9,2002
Dow 9,096.09 -178.81 (-1.93%)
Nasdaq 1,381.12 -24.49 (-1.74%)
S&P 500 952.83 -24.15 (-2.47%)
10-Yr Bond 4.742% -0.070
NYSE Volume 1,342,667,000
Nasdaq Volume 1,703,396,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 407680
TOTAL EQUITY PUT VOLUME : 287790
TOTAL VOLUME : 695470
EPC=0.71
COMPX filled the gap on the intra-day charts due to the
close at 1380. It is slow water torture now though as the
sell off have been not deep or fast enough to trigger
a reversal signal. Fill the gap might create a weak bounce
tomorrow. The trend is down though and technicals favour
a continuation of the trend. SOX is in a consilodation mode
and appears trendless. This might add support to the COMPX.
Consumer Products 7 -1.8% Edit Delete Compare
Days Short Less than 1.75 21 -1.7% Edit Delete Compare
BOP Divergence 12 -2.6% Edit Delete Compare
RETAIL 11 -1.6% Edit Delete Compare
DSL 9 +0.6% Edit Delete Compare
DWDM 20 -2.8% Edit Delete Compare
Low pSR Energy Stocks 12 +0.5% Edit Delete Compare
Carriers1 7 -1.8% Edit Delete Compare
Telecom Construction1 5 +0.8% Edit Delete Compare
networkers1 9 +0.7% Edit Delete Compare
Contract Manufacturers 6 -2.6% Edit Delete Compare
Telecom Equipment 19 +1.1% Edit Delete Compare
Tier 2, D-WDM 16 +2.5% Edit Delete Compare
Broadband Cable 1 8 -2.3% Edit Delete Compare
DOW 10 -1.3% Edit Delete Compare
Internet Security 20 -0.6% Edit Delete Compare
Biotechs 9 -4.1% Edit Delete Compare
CHIP EQUIPMENT 13 -6.2% Edit Delete Compare
CHIPS1 23 -2.5% Edit Delete Compare
Clint's Financials 40 -2.8% Edit Delete Compare
Genomics 9 -3.6% Edit Delete Compare
Incubators 8 -15.2% Edit Delete Compare
Internet Sector 14 +1.9% Edit Delete Compare
Flat Panel Displays 7 -1.9% Edit Delete Compare
E-Gaming stocks 8 -2.2% Edit Delete Compare
Drug Stocks 15 -2.7% Edit Delete Compare
RTS Biotechs 13 -3.4% Edit Delete Compare
Gigabit 23 -1.9% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.5% Edit Delete Compare
Storage 9 -1.8% Edit Delete Compare
M.L. Picks 23 -2.4% Edit Delete Compare
HOLDERS 12 -2.3% Edit Delete Compare
4 Q's of cash 20 -1.1% Edit Delete Compare
Carriers 10 -1.0% Edit Delete Compare
Wireless 6 +0.2% Edit Delete Compare
Real Estate Related 7 -2.0% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*COMPUTER* No such ticker symbol. Try Symbol Lookup (Look up: *COMPUTER*)
AAPL Jul 9 17.53 -0.27 -1.50% 4,049,100 17.45 17.54 5,670,681 17.46 - 18.29 14.68 - 26.17 29.57
DELL Jul 9 24.74 +0.02 +0.08% 29,695,600 24.77 24.98 21,457,772 23.99 - 25.23 16.01 - 30.52 53.85
GTW Jul 9 3.91 -0.19 -4.63% 1,121,000 N/A N/A 1,005,272 3.91 - 4.28 3.88 - 16.20 N/A
HPQ Jul 9 15.82 -0.20 -1.25% 9,051,400 N/A N/A 12,132,681 15.77 - 16.30 12.50 - 28.10 33.66
IBM Jul 9 69.67 -1.30 -1.82% 11,165,600 N/A N/A 9,411,272 69.45 - 72.25 66.10 - 126.39 17.28
LXK Jul 9 51.26 -1.91 -3.59% 1,874,800 N/A N/A 1,376,318 51.25 - 54.30 41.20 - 65.23 25.89
INTC Jul 9 17.96 -0.55 -2.97% 53,512,300 17.91 17.97 51,175,045 17.757 - 18.45 16.26 - 36.78 69.04
AMD Jul 9 8.98 -0.07 -0.77% 3,331,900 N/A N/A 5,754,409 8.85 - 9.43 7.69 - 23.22 N/A
SUNW Jul 9 5.13 -0.09 -1.73% 61,870,100 5.10 5.13 72,371,045 5.02 - 5.31 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 9 2.95 -0.23 -7.35% 1,485,900 2.90 2.99 1,677,681 2.87 - 3.23 2.08 - 6.25 9.67
ATVI Jul 9 25.31 -0.72 -2.77% 1,445,800 25.02 26.00 1,954,954 25.29 - 26.33 15.0733 - 35.10 28.76
EIDSY Jul 9 2.10 0.00 0.00% 6,900 0.75 2.49 13,272 2.02 - 2.18 1.65 - 4.07 N/A
THQI Jul 9 26.15 -0.68 -2.59% 988,900 26.01 26.40 1,190,272 25.80 - 27.66 24.40 - 43.40 24.08
ERTS Jul 9 60.78 -0.47 -0.74% 3,053,700 62.46 63.00 3,174,954 60.78 - 63.93 40.99 - 66.979 88.45
NVDA Jul 9 18.60 -0.86 -4.40% 8,962,200 18.60 18.70 11,050,772 18.18 - 19.86 15.62 - 72.66 13.85
ATYT Jul 9 6.95 -0.28 -3.97% 673,600 6.60 7.30 1,553,272 6.92 - 7.32 5.58 - 15.65 N/A
TTWO Jul 9 18.14 -0.10 -0.56% 831,800 17.75 18.55 1,078,318 17.68 - 18.45 6.44 - 27.05 16.89
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 9 36.16 -0.84 -2.27% 4,735,100 N/A N/A 4,890,090 36.11 - 37.799 24.20 - 44.91 34.77
BAC Jul 9 70.24 -1.70 -2.36% 7,037,700 N/A N/A 6,082,727 70.03 - 72.70 50.25 - 77.09 15.93
BK Jul 9 32.01 -1.11 -3.35% 1,853,800 N/A N/A 2,534,318 32.00 - 33.15 29.75 - 49.80 17.88
C Jul 9 37.57 -0.97 -2.52% 15,240,400 N/A N/A 14,262,272 37.27 - 38.899 34.51 - 52.20 13.49
LEH Jul 9 59.45 -2.41 -3.90% 2,329,500 N/A N/A 2,504,000 59.31 - 61.98 43.50 - 76.28 16.15
MWD Jul 9 41.71 -1.79 -4.11% 4,320,700 N/A N/A 5,281,500 41.60 - 43.50 35.75 - 63.85 14.33
ONE Jul 9 37.28 -1.42 -3.67% 3,307,700 N/A N/A 3,181,045 37.28 - 38.93 27.00 - 42.88 14.56
SCH Jul 9 10.70 -0.50 -4.46% 4,786,800 N/A N/A 4,575,818 10.57 - 11.05 8.13 - 19.00 214.00
LEH Jul 9 59.45 -2.41 -3.90% 2,329,500 N/A N/A 2,504,000 59.31 - 61.98 43.50 - 76.28 16.15
JPM Jul 9 31.27 -1.01 -3.13% 7,100,300 N/A N/A 8,067,409 31.25 - 32.75 26.70 - 44.40 44.67
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 9 27.53 +0.54 +1.99% 11,766,500 27.60 27.75 15,407,409 27.25 - 28.28 24.24 - 68.87 N/A
RFMD Jul 9 8 -0.29 -3.50% 5,199,600 8.00 8.12 6,809,863 8 - 8.51 5.67 - 32.53 N/A
NOK Jul 9 14.45 -0.05 -0.34% 9,194,800 N/A N/A 12,940,500 14.39 - 14.88 11.60 - 27.06 35.24
ERICY Jul 9 1.67 -0.02 -1.15% 10,580,100 1.67 1.72 16,008,772 1.65 - 1.73 1.29 - 6.24 N/A
PWAV Jul 9 7.82 -0.05 -0.63% 510,200 7.50 7.99 2,231,181 7.68 - 8 6.60 - 21.30 N/A
KOPN Jul 9 5.99 -0.06 -0.99% 344,100 5.89 6.15 619,363 5.90 - 6.125 5.40 - 19.05 N/A
TQNT Jul 9 5.92 -0.10 -1.65% 794,400 5.80 6.05 1,703,181 5.87 - 6.16 5.55 - 25.90 N/A
CMVT Jul 9 8.77 -0.04 -0.46% 2,659,900 8.71 8.99 3,293,636 8.70 - 8.96 7.92 - 49.00 N/A
OPWV Jul 9 1.63 +0.07 +4.49% 7,204,700 1.63 1.68 2,807,363 1.44 - 1.68 1.42 - 28.14 N/A
DSPG Jul 9 18.06 0.00 0.00% 419,100 17.18 18.71 235,409 17.57 - 18.35 16.30 - 26.48 26.56
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 9 2.22 -0.051 -2.26% 4,704,000 2.15 2.28 5,409,090 2.21 - 2.38 1.85 - 7.00 N/A
ADTN Jul 9 18.29 +0.46 +2.58% 182,100 18.30 21.33 224,227 17.83 - 18.80 16.39 - 29.75 39.76
ALA Jul 9 6.19 -0.10 -1.59% 5,312,500 N/A N/A 1,408,045 6.118 - 6.48 5.56 - 20.18 N/A
AVCI Jul 9 0.98 +0.065 +6.60% 156,200 0.96 1.01 350,818 0.95 - 1.05 0.90 - 8.84 N/A
CIEN Jul 9 4.88 +0.21 +4.40% 8,075,400 4.92 4.99 8,994,363 4.74 - 5.22 3.60 - 37.03 N/A
CORV Jul 9 0.67 -0.03 -4.41% 1,088,800 0.65 0.71 2,196,681 0.65 - 0.71 0.55 - 4.23 N/A
DIGL Jul 9 2.12 -0.129 -5.74% 70,800 2.11 2.27 261,181 2.11 - 2.28 2.06 - 31.93 N/A
DITC Jul 9 2.82 -0.06 -2.08% 33,200 0.50 5.31 196,000 2.80 - 2.8718 2.38 - 7.42 N/A
DSPG Jul 9 18.06 0.00 0.00% 419,100 17.18 18.71 235,409 17.57 - 18.35 16.30 - 26.48 26.56
FIBR Jul 9 0.73 +0.01 +1.39% 108,000 0.71 0.74 204,863 0.72 - 0.75 0.61 - 9.71 N/A
LU Jul 9 2.04 +0.19 +10.50% 41,487,900 N/A N/A 30,424,545 1.79 - 2.06 1.36 - 8.75 N/A
MRVC Jul 9 1.53 +0.14 +10.07% 205,700 1.35 1.60 438,727 1.26 - 1.55 0.95 - 8.26 N/A
NT Jul 9 1.55 -0.20 -12.50% 20,865,300 N/A N/A 27,057,909 1.53 - 1.63 1.31 - 9.05 N/A
ONIS Jun 21 2.80 +0.10 +3.70% 600,000 2.71 2.98 1,045,181 2.65 - 2.849 2.65 - 28.96 N/A
RSTN Jul 9 2.63 -0.17 -6.07% 523,600 2.56 2.92 1,743,454 2.551 - 2.80 2.17 - 21.10 N/A
SONS Jul 9 1.66 +0.21 +14.09% 976,200 1.67 1.75 3,111,136 1.62 - 1.85 1.29 - 25.00 N/A
TELM Jul 9 0.56 -0.01 -1.75% 426,100 0.54 0.58 1,009,363 0.52 - 0.58 0.52 - 19.70 N/A
TLAB Jul 9 6.25 +0.20 +3.23% 7,480,100 6.19 6.35 4,506,272 6.20 - 6.65 5.47 - 18.279 N/A
SCMR Jul 9 3.40 -0.16 -4.60% 744,300 3.35 3.44 1,168,227 3.39 - 3.51 3.00 - 8.14 N/A
TXCC Jul 9 0.58 -0.02 -3.33% 952,200 0.58 0.63 1,607,000 0.58 - 0.63 0.56 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 9 10.56 -0.14 -1.31% 334,900 N/A N/A 281,681 10.46 - 11.23 10.00 - 23.57 13.37
MTZ Jul 9 6.90 -0.05 -0.72% 124,700 N/A N/A 125,863 6.85 - N/A 3.98 - 15.42 N/A
UTSI Jul 9 19.01 -0.04 -0.21% 592,000 19.05 21.00 1,059,863 18.85 - 19.35 12.98 - 35.66 32.78
WFII Jul 9 4.74 -0.09 -2.00% 75,800 4.41 9.26 144,818 4.35 - 4.87 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 9 14.72 -0.17 -1.14% 229,900 N/A N/A 259,272 14.72 - 15.30 12.50 - 19.80 N/A
BLS Jul 9 30.97 -0.83 -2.61% 4,584,100 N/A N/A 4,412,545 30.90 - 32.45 28.00 - 42.95 20.65
WCOM Ticker symbol has changed to: WCOME.
Q Jul 9 2.60 +0.50 +23.81% 20,264,600 N/A N/A 12,819,363 2.14 - 2.75 1.20 - 30.73 N/A
NXTL Jul 9 2.97 +0.06 +2.06% 14,632,700 2.97 2.99 16,613,727 2.87 - 3.10 2.50 - 18.40 N/A
T Jul 9 10.01 -0.26 -2.53% 15,575,900 N/A N/A 19,674,772 9.98 - 10.39 9.09 - 21.46 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 9 13.14 -0.46 -3.37% 64,075,700 13.17 13.22 64,453,409 13.11 - 13.72 11.04 - 21.92 88.07
JNPR Jul 9 7.09 -0.16 -2.21% 12,453,300 7.04 7.10 13,239,727 7 - 7.402 4.70 - 29.99 N/A
EXTR Jul 9 9.33 +0.19 +2.06% 1,816,800 9.40 9.47 3,863,636 9.02 - 9.695 5.85 - 32.07 N/A
FDRY Jul 9 6.65 -0.19 -2.78% 786,600 6.70 6.77 1,600,545 6.53 - 6.95 4.74 - 22.51 N/A
MRVL Jul 9 20.32 +0.09 +0.45% 2,970,300 20.25 20.42 3,323,818 19.74 - 21.13 12.51 - 46.24 N/A
LNOP Jul 9 7.25 -0.20 -2.70% 31,500 6.38 7.77 152,500 6.90 - 7.3975 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 9 17.72 -1.23 -6.47% 32,866,000 17.72 17.79 28,121,318 17.50 - 18.241 13.295 - 27.95 1,777.00
ASYS Jul 9 5.20 -0.05 -0.95% 2,100 4.53 5.93 6,954 5.10 - 5.2025 4.15 - 10.00 10.00
NVLS Jul 9 28.85 -2.25 -7.22% 11,327,200 28.80 28.99 9,424,954 28.739 - 30.08 25.37 - 55.75 64.22
LRCX Jul 9 16.39 -1.67 -9.48% 1,661,600 16.04 16.70 2,666,363 16.37 - 17.07 14.73 - 30.80 N/A
KLAC Jul 9 41.8571 -2.68 -6.01% 15,239,800 41.89 41.95 13,174,227 41.41 - 43.254 28.61 - 70.58 27.39
KLIC Jul 9 11.51 -0.11 -0.93% 842,200 11.00 11.98 1,116,454 11.16 - 11.741 8.16 - 21.67 N/A
NVLS Jul 9 28.85 -2.25 -7.22% 11,327,200 28.80 28.99 9,424,954 28.739 - 30.08 25.37 - 55.75 64.22
SLAB Jul 9 24.51 -1.49 -5.76% 639,900 23.77 24.55 1,015,909 24.35 - 25.891 10.23 - 41.24 N/A
MU Jul 9 22.43 +0.95 +4.40% 7,477,100 N/A N/A 8,544,318 20.97 - 22.60 16.00 - 44.99 N/A
TER Jul 9 20.54 -0.79 -3.70% 3,030,400 N/A N/A 3,113,681 19.90 - 21.00 18.43 - 40.20 N/A
VECO Jul 9 21.73 -2.017 -8.53% 777,400 18.40 24.87 557,363 21.55 - 22.95 19.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 9 4.23 -0.25 -5.58% 7,950,800 4.22 4.25 6,628,772 4.14 - 4.54 3.90 - 19.69 N/A
AMKR Jul 9 4.67 -0.69 -12.80% 1,957,200 4.65 4.88 1,699,363 4.62 - 5.65 3.62 - 24.79 N/A
BRCM Jul 9 16.70 +0.11 +0.66% 10,436,700 16.73 16.87 11,990,636 16.34 - 17.21 14.696 - 53.35 N/A
CREE Jul 9 12.20 +0.43 +3.56% 997,900 12.15 12.50 1,479,454 11.92 - 12.70 10.35 - 33.32 N/A
CCMP Jul 9 37.80 -2.55 -6.37% 1,373,900 37.40 37.95 1,422,227 37.79 - 39.86 36.76 - 87.46 26.94
EMKR Jul 9 4.66 -1.01 -17.81% 183,500 0.01 5.52 169,727 4.109 - 5.20 3.60 - 27.79 N/A
MSCC Jul 9 6.32 +0.20 +3.26% 694,800 5.76 6.85 806,454 6.08 - 6.71 5.70 - 40.10 17.61
PMCS Jul 9 8.19 -0.54 -6.18% 4,739,600 8.20 8.35 6,293,227 8.15 - 8.78 7.57 - 38.764 N/A
RMBS Jul 9 4.48 +0.241 +5.55% 610,400 4.38 4.48 906,181 4.26 - 4.54 3.08 - 12.23 21.81
VTSS Jul 9 2.49 -0.18 -6.67% 2,903,100 2.51 2.54 4,344,454 2.47 - 2.77 2.29 - 23.35 N/A
MCHP Jul 9 25.56 -1.358 -5.04% 3,429,300 25.45 25.68 3,410,227 25.45 - 27.11 15.90 - 33.99 56.84
ALTR Jul 9 13.38 -0.50 -3.60% 6,213,000 13.35 13.50 9,038,090 13.36 - 13.96 12.30 - 33.598 N/A
XLNX Jul 9 21.37 -0.30 -1.38% 10,392,900 21.20 21.44 10,678,727 21.171 - 22.001 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 9 1.91 +0.0899 +4.97% 335,700 1.76 1.92 349,590 1.82 - 2 1.57 - 9.40 N/A
JDSU Jul 9 3.11 +0.23 +8.07% 23,786,700 3.08 3.09 19,659,681 2.84 - 3.20 2.24 - 12.57 N/A
NUFO Jul 9 2.98 -0.10 -3.39% 1,265,300 2.87 2.98 356,818 2.90 - 2.96 2.10 - 7.34 N/A
GLW Jul 9 3.75 -0.05 -1.32% 5,156,900 N/A N/A 7,155,272 3.75 - 3.90 2.80 - 17.08 N/A
NEWP Jul 9 14.91 -0.54 -3.47% 594,900 14.27 16.74 744,681 14.65 - 15.59 11.91 - 27.47 N/A
OCCF Jul 9 0.43 -0.02 -4.44% 227,900 0.38 0.43 230,136 0.40 - 0.44 0.35 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 9 15.60 +0.63 +4.22% 7,534,300 15.50 15.59 7,135,681 14.988 - 16.03 5.51 - 20.40 N/A
AOL Jul 9 13.99 0.00 0.00% 22,230,200 N/A N/A 24,574,590 13.77 - 14.54 12.04 - 51.75 N/A
DCLK Jul 9 5.94 +0.35 +6.24% 879,400 5.81 6.10 1,551,818 5.20 - 6.11 4.68 - 13.88 N/A
FMKT Jul 9 11.17 -1.07 -9.12% 873,500 10.75 12.00 1,097,409 10.85 - 11.72 8.90 - 29.09 N/A
FON Jul 9 11.40 -0.07 -0.61% 3,340,700 N/A N/A 4,799,454 11.36 - 11.78 8.80 - 24.60 N/A
MERQ Jul 9 23.96 -0.88 -3.53% 4,905,300 24.02 24.30 4,990,363 23.53 - 25.39 18.00 - 49.55 141.35
RNWK Jul 9 4.45 -0.002 -0.04% 791,300 4.34 4.49 1,021,863 4.44 - 4.75 3.26 - 11.75 N/A
YHOO Jul 9 12.70 -0.08 -0.62% 9,284,200 12.80 12.83 8,916,727 12.55 - 13.12 8.02 - 21.35 N/A
EBAY Jul 9 57.05 +3.08 +5.48% 8,726,600 59.47 59.55 6,015,318 56.10 - 57.85 40.48 - 72.74 144.68
PYPL Jul 9 21.77 +0.90 +4.16% 3,501,600 22.51 22.75 797,318 21.49 - 22.15 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 9 7.77 -0.51 -6.17% 9,930,400 7.75 7.78 9,669,000 7.74 - 8.40 7.57 - 28.76 N/A
MSFT Jul 9 53.21 +0.33 +0.62% 42,643,400 53.30 53.40 35,494,818 52.97 - 54.73 47.50 - 73.00 44.38
ITWO Jul 9 1.24 -0.19 -13.10% 6,586,300 1.26 1.27 5,506,590 1.20 - 1.48 1.16 - 17.05 N/A
DSPG Jul 9 18.06 0.00 0.00% 419,100 17.18 18.71 235,409 17.57 - 18.35 16.30 - 26.48 26.56
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 9 16.45 -0.41 -2.44% 11,339,000 16.45 16.48 15,245,818 16.36 - 17.26 12.60 - 41.37 N/A
EMC Jul 9 7.67 +0.25 +3.37% 14,583,500 N/A N/A 16,662,181 7.28 - 7.80 5.85 - 23.30 N/A
ELX Jul 9 21.05 -0.601 -2.73% 1,992,000 N/A N/A 7,659,954 21.05 - 22.15 8.40 - 48.17 N/A
JNIC Jul 9 3.11 -0.04 -1.27% 184,900 2.19 6.32 290,954 3.06 - 3.201 2.75 - 12.35 N/A
MCDT Jul 9 9.44 -0.03 -0.31% 1,261,700 9.15 9.50 N/A 9.18 - 9.79 6.00 - 34.68 N/A
NTAP Jul 9 10.69 -0.74 -6.45% 10,360,000 10.75 10.77 8,046,181 10.66 - 11.41 6.00 - 27.95 1,074.00
QLGC Jul 9 37.51 -0.99 -2.57% 9,590,200 37.51 37.72 10,625,363 37.20 - 38.58 17.21 - 57.10 50.72
VRTS Jul 9 18.32 -1.11 -5.75% 12,286,700 18.20 18.28 13,441,954 18.25 - 19.50 17.30 - 58.50 N/A
STOR Jul 9 1.87 +0.12 +6.74% 966,400 1.76 1.90 982,681 1.70 - 1.99 1.20 - 13.44 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 9 1.51 +0.01 +0.66% 6,613,000 1.52 1.55 11,304,181 1.50 - 1.56 1.11 - 6.07 N/A
RIMM Jul 9 13.03 +0.40 +3.12% 1,361,300 13.05 13.20 2,559,363 12.63 - 13.53 10.25 - 30.55 N/A
GNSS Jul 9 7.28 +0.03 +0.41% 636,800 7.26 7.40 2,895,909 7.08 - 7.43 6.29 - 74.90 9.81
ESST Jul 9 17.49 -0.80 -4.38% 1,388,900 17.25 18.50 2,594,636 17.25 - 18.34 5.89 - 25.99 26.89
DVID Jul 9 1.20 -0.10 -7.46% 1,900 1.06 2.99 33,454 1.20 - N/A 0.98 - 6.99 N/A
BBY Jul 9 35.72 -0.36 -1.00% 2,688,700 N/A N/A 3,166,454 35.55 - 37.30 26.68 - 53.7466 19.63
ELBO Jul 9 28.23 +0.19 +0.68% 97,800 27.00 31.50 381,772 28.02 - 29.10 23.43 - 44.54 34.84
HLYW Jul 9 19 -0.30 -1.56% 434,400 18.48 19.18 704,590 18.79 - 19.15 7.44 - 21.29 8.11
MVSN Jul 9 10.57 -0.82 -7.50% 1,026,700 9.56 11.53 864,045 10.28 - 11.20 10.27 - 72.25 28.08
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 9 2.83 -0.14 -4.70% 1,175,000 2.57 2.88 1,473,772 2.75 - 3.08 2.65 - 17.68 N/A
GSPN Jul 9 3.52 -0.26 -6.91% 1,204,300 3.41 3.68 2,589,181 3.51 - 3.83 3.08 - 19.00 N/A
HLIT Jul 9 2.10 +0.03 +1.45% 1,102,500 2.08 2.28 1,182,000 2.08 - 2.21 2.01 - 17.30 N/A
TERN Jul 9 1.26 -0.03 -2.33% 165,400 1.06 1.30 1,145,545 1.26 - 1.35 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 9 6.72 -0.04 -0.59% 728,900 6.40 6.80 860,545 6.65 - 6.858 3.78 - 14.50 N/A
SNDK Jul 9 12.89 +0.09 +0.71% 1,232,000 12.66 13.09 1,401,545 12.25 - 13.18 8.61 - 26.60 N/A
FLSH Jul 9 7.77 -0.01 -0.13% 50,900 7.35 8.50 105,318 7.63 - 7.99 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 9 7.44 -0.05 -0.67% 9,659,400 7.45 7.50 11,355,454 7.42 - 7.90 5.85 - 29.99 N/A
JBL Jul 9 18.96 -0.57 -2.91% 1,573,600 N/A N/A 2,012,545 18.96 - 19.89 14.00 - 34.90 90.48
MWAV Jul 9 3.30 -0.22 -6.43% 1,400 0.01 4.97 10,727 3.20 - 3.47 3.20 - 8.16 6.96
SANM Jul 9 5.59 -0.19 -3.27% 5,129,700 5.57 5.62 7,806,772 5.58 - 6.04 5.331 - 25.65 N/A
SLR Jul 9 5.45 -0.18 -3.20% 4,122,100 N/A N/A 5,703,272 5.35 - 5.60 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 9 7.77 -0.51 -6.17% 9,930,400 7.75 7.78 9,669,000 7.74 - 8.40 7.57 - 28.76 N/A
SAP Jul 9 21.77 -1.17 -5.10% 928,400 N/A N/A 1,410,590 21.76 - 22.91 21.05 - 39.04 57.29
ORCL Jul 9 9.40 +0.13 +1.40% 47,022,800 9.42 9.45 48,983,545 9.34 - 9.90 7.251 - 20.00 24.21
MSFT Jul 9 53.21 +0.33 +0.62% 42,643,400 53.30 53.40 35,494,818 52.97 - 54.73 47.50 - 73.00 44.38
PSFT Jul 9 14.96 -0.55 -3.51% 8,374,800 14.90 15.05 8,227,727 14.88 - 15.98 13.77 - 45.35 24.35
ITWO Jul 9 1.24 -0.19 -13.10% 6,586,300 1.26 1.27 5,506,590 1.20 - 1.48 1.16 - 17.05 N/A
NET Jul 9 18.20 -0.79 -4.16% 1,649,400 N/A N/A 2,270,272 18.15 - 19.05 10.11 - 30.50 N/A
CHKP Jul 9 13.41 -0.29 -2.10% 3,180,600 13.46 13.54 6,608,772 12.45 - 14.091 10.37 - 49.47 11.47
SEBL Jul 9 12.49 -0.80 -6.07% 13,025,200 12.36 12.46 16,126,818 12.48 - 13.20 12.09 - 47.75 26.93
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 9 34.93 -1.09 -3.01% 12,953,000 35.06 35.12 13,756,318 34.55 - 36.96 34.39 - 69.00 32.82
BGEN Jul 9 36.78 -2.39 -6.21% 3,606,500 36.50 36.85 4,661,545 36.01 - 38.85 36.01 - 62.80 20.29
JNJ Jul 9 52.62 -0.96 -1.79% 9,961,700 N/A N/A 7,878,227 52.10 - 54.00 50.18 - 65.89 27.26
LLY Jul 9 49.98 -2.11 -4.05% 5,156,100 N/A N/A 3,565,181 49.85 - 51.73 49.89 - 84.30 20.65
MRK Jul 9 45.75 -2.06 -4.31% 14,032,100 N/A N/A 6,922,954 45.26 - 47.40 46.55 - 71.50 14.57
IMNX Jul 9 19.50 -0.22 -1.10% 4,192,000 19.45 19.90 5,417,500 19.39 - 20.42 13.85 - 31.45 11.85
PFE Jul 9 33.10 -1.21 -3.52% 16,377,200 N/A N/A 14,641,000 32.98 - 34.53 32.16 - 44.04 25.74
SGP Jul 9 22.30 -0.83 -3.60% 5,361,400 N/A N/A 6,891,636 22.25 - 22.99 22.07 - 40.00 16.48
WYE Jul 9 37.30 -11.73 -23.82% 50,483,600 N/A N/A 4,096,681 36.70 - 43.65 45.72 - 66.51 21.81
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 9 10.38 +0.18 +1.76% 415,800 9.67 10.97 255,545 10.211 - 10.45 4.95 - 17.34 N/A
DIS Jul 9 18.76 -0.24 -1.26% 6,567,300 N/A N/A 6,889,454 18.69 - 19.35 15.50 - 28.62 34.11
TMCS Jul 9 17.96 -1.21 -6.56% 504,200 15.90 20.90 1,028,454 17.89 - 18.70 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 9 66.90 -1.20 -1.76% 1,831,400 N/A N/A 2,436,954 66.86 - 68.70 40.10 - 77.75 17.20
TYC Jul 9 13.85 +0.46 +3.46% 18,625,300 N/A N/A 37,952,090 13.15 - 13.85 8.25 - 60.09 5.08
AA Jul 9 31.96 -0.54 -1.66% 3,329,600 N/A N/A 3,414,363 31.96 - 32.90 27.36 - 42.00 43.78 |
