Closing Dec 9,2002
Dow 8,473.41 -172.36 (-1.99%)
Nasdaq 1,367.14 -55.30 (-3.89%)
S&P 500 892.00 -20.23 (-2.22%)
10-Yr Bond 4.050% -0.043
NYSE Volume 1,223,603,000
Nasdaq Volume 1,502,375,000
T2113: 36.80 Well we now know the direction of the break.
If we break the 200 day EMA at 40 then all bets are off
a decent rally in January.
Wirless stocks downgraded. Wide spread fall out.
Name # of Stocks % Change Actions
RETAIL 11 -2.4% Edit Delete Compare
DSL 7 -3.6% Edit Delete Compare
DWDM 20 -7.1% Edit Delete Compare
Low pSR Energy Stocks 12 -2.4% Edit Delete Compare
Carriers1 7 -2.3% Edit Delete Compare
Telecom Construction1 5 -4.2% Edit Delete Compare
networkers1 9 -8.2% Edit Delete Compare
Contract Manufacturers 6 -6.3% Edit Delete Compare
Telecom Equipment 19 -6.4% Edit Delete Compare
Tier 2, D-WDM 16 -6.8% Edit Delete Compare
Broadband Cable 1 8 -6.8% Edit Delete Compare
DOW 10 -1.9% Edit Delete Compare
Internet Security 20 -7.1% Edit Delete Compare
Biotechs 9 -6.4% Edit Delete Compare
CHIP EQUIPMENT 13 -7.2% Edit Delete Compare
CHIPS1 23 -8.2% Edit Delete Compare
Clint's Financials 40 -1.8% Edit Delete Compare
Genomics 9 -1.2% Edit Delete Compare
Incubators 8 -4.2% Edit Delete Compare
Internet Sector 14 -7.1% Edit Delete Compare
Flat Panel Displays 7 -7.5% Edit Delete Compare
E-Gaming stocks 8 -4.0% Edit Delete Compare
Drug Stocks 15 -0.5% Edit Delete Compare
RTS Biotechs 13 -4.0% Edit Delete Compare
Gigabit 23 -7.0% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.5% Edit Delete Compare
Storage 9 -6.7% Edit Delete Compare
M.L. Picks 23 -7.3% Edit Delete Compare
HOLDERS 12 -2.3% Edit Delete Compare
Carriers 10 -4.6% Edit Delete Compare
Wireless 6 -6.9% Edit Delete Compare
Real Estate Related 7 -1.0% Edit Delete Compare
Consumer Products 11 -7.0% 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 Dec 9 14.75 -0.20 -1.34% 4,222,004 14.65 14.90 4,556,727 14.67 - 14.95 13.36 - 26.17 81.94
DELL Dec 9 27.54 -1.15 -4.01% 26,817,662 27.47 27.53 25,406,227 27.35 - 28.43 21.90 - 31.06 37.16
GTW Dec 9 3.50 +0.02 +0.56% 2,086,500 N/A N/A 1,656,454 3.35 - 3.62 2.61 - 10.60 N/A
HPQ Dec 9 18.03 -1.03 -5.47% 8,267,300 N/A N/A 12,454,045 17.84 - 18.55 10.75 - 24.12 N/A
IBM Dec 9 79.59 -4.32 -5.25% 8,842,600 N/A N/A 10,263,909 79.50 - 81.33 54.01 - 126.39 24.53
LXK Dec 9 63.01 -2.31 -3.53% 1,190,000 N/A N/A 1,676,727 63.01 - 65.28 41.94 - 69.50 29.13
INTC Dec 9 17.68 -1.08 -5.77% 72,066,880 17.60 17.64 67,249,181 17.64 - 18.50 12.95 - 36.78 46.39
AMD Dec 9 7.31 -0.71 -8.75% 9,579,600 N/A N/A 10,562,772 7.31 - 8.02 3.10 - 20.60 N/A
SUNW Dec 9 3.40 -0.23 -6.34% 57,882,848 3.40 3.45 63,266,954 3.39 - 3.63 2.34 - 14.41 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Dec 9 0.91 -0.29 -26.61% 2,788,815 0.90 0.95 2,383,181 0.86 - 1.05 0.60 - 5.90 N/A
ATVI Dec 9 18.12 -1.21 -6.26% 2,954,566 18.11 18.25 2,973,772 18.08 - 18.99 17.40 - 35.10 14.26
EIDSY Dec 9 2.15 -0.12 -5.29% 22,400 0.01 2,000.00 20,954 2.15 - 2.25 1.10 - 3.15 N/A
THQI Dec 9 15.78 -0.6592 -3.88% 2,336,869 5.36 15.83 2,376,318 15.59 - 16.76 12.75 - 39.7266 14.98
ERTS Dec 9 63.95 -2.61 -3.95% 3,297,963 63.91 64.63 4,838,409 63.84 - 65.38 50.50 - 72.44 37.97
NVDA Dec 9 13.00 -1.03 -7.29% 8,127,604 13.03 13.15 9,414,409 12.89 - 13.89 7.20 - 72.66 19.26
ATYT Dec 9 6.69 -0.41 -5.77% 454,902 6.00 6.70 804,227 6.66 - 7.14 4.02 - 15.65 N/A
TTWO Dec 9 28.12 +0.08 +0.28% 1,011,526 27.50 28.50 1,767,818 27.98 - 29.19 9.30 - 31.48 25.66
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Dec 9 36.60 -1.66 -4.41% 3,612,900 N/A N/A 5,364,681 36.60 - 37.45 26.55 - 44.91 21.02
BAC Dec 9 68.05 -0.19 -0.28% 4,788,300 N/A N/A 6,826,772 67.80 - 68.70 53.95 - 77.09 12.37
BK Dec 9 26.66 -0.63 -2.29% 3,422,300 N/A N/A 3,386,545 26.60 - 27.64 20.85 - 46.50 17.32
C Dec 9 36.15 -1.39 -3.70% 15,916,200 N/A N/A 20,376,681 36.00 - 37.15 24.42 - 52.20 12.06
LEH Dec 9 54.79 -1.94 -3.42% 2,117,800 N/A N/A 2,764,090 54.50 - 56.40 42.47 - 69.90 16.91
MWD Dec 9 40.83 -1.90 -4.44% 5,402,600 N/A N/A 5,762,363 40.79 - 42.82 28.801 - 60.02 14.56
ONE Dec 9 37.60 -0.65 -1.70% 3,747,100 N/A N/A 4,357,636 37.39 - 38.30 31.60 - 42.88 16.79
SCH Dec 9 10.43 -0.55 -5.01% 3,634,700 N/A N/A 4,563,954 10.35 - 10.99 7.22 - 19.00 149.00
LEH Dec 9 54.79 -1.94 -3.42% 2,117,800 N/A N/A 2,764,090 54.50 - 56.40 42.47 - 69.90 16.91
JPM Dec 9 23.26 -1.16 -4.75% 9,416,400 N/A N/A 14,428,636 23.10 - 24.00 15.26 - 39.77 27.70
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 9 39.19 -2.37 -5.71% 15,275,532 39.20 39.29 16,759,636 39.08 - 40.72 23.21 - 59.10 88.89
RFMD Dec 9 10.09 -1.68 -14.30% 13,663,797 10.14 10.25 8,816,500 9.94 - 11.69 5.159 - 26.37 111.89
NOK Dec 9 18.02 -1.36 -7.03% 16,450,300 N/A N/A 12,143,500 17.92 - 18.77 10.51 - 27.06 32.34
ERICYD No such ticker symbol. Try Symbol Lookup (Look up: ERICYD)
PWAV Dec 9 5.36 -0.70 -11.57% 1,198,242 5.20 6.00 1,296,272 5.30 - 5.93 2.62 - 21.30 89.17
KOPN Dec 9 4.17 -0.44 -9.73% 695,419 4.10 4.50 950,909 4.10 - 4.59 1.93 - 18.20 N/A
TQNT Dec 9 4.63 -0.69 -12.99% 2,640,326 4.62 5.11 1,649,045 4.63 - 5.45 2.55 - 17.89 N/A
CMVT Dec 9 10.13 -0.72 -6.53% 2,970,371 9.60 10.19 2,589,272 10.10 - 10.91 6.65 - 28.28 N/A
OPWV Dec 9 2.14 -0.28 -11.72% 4,932,426 2.01 2.14 3,920,409 2.05 - 2.38 0.43 - 11.88 N/A
DSPG Dec 9 15.829 -0.44 -2.71% 177,422 15.020 16.700 238,636 15.530 - 16.160 13.152 - 24.99 19.75
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Dec 9 1.63 -0.24 -12.57% 8,386,979 1.66 1.70 8,764,409 1.62 - 1.91 1.02 - 5.76 N/A
ADTN Dec 9 30.80 -1.53 -4.73% 438,505 30.36 31.75 512,045 30.67 - 32.20 14.90 - 34.34 71.67
ALA Dec 9 5.44 -0.28 -4.90% 2,294,100 N/A N/A 1,678,363 5.30 - 5.69 2.03 - 19.73 N/A
AVCID Dec 9 3.63 -0.10 -2.68% 27,798 0.01 2,000.00 74,909 3.55 - 3.73 2.28 - 13.52 N/A
CIEN Dec 9 5.10 -0.79 -13.26% 16,301,024 5.13 5.17 9,025,090 5.07 - 5.91 2.41 - 19.301 N/A
CORV Dec 9 0.71 -0.01 -1.41% 2,119,822 0.70 0.71 2,726,545 0.69 - 0.78 0.47 - 3.44 N/A
DIGL Dec 9 1.65 -0.269 -14.02% 185,581 0.01 2,000.00 165,227 1.63 - 1.89 0.63 - 11.50 N/A
DITC Dec 9 2.31 -0.13 -5.33% 73,300 0.01 2,000.00 105,590 2.29 - 2.40 1.15 - 6.44 N/A
DSPG Dec 9 15.829 -0.44 -2.71% 177,422 15.020 16.700 238,636 15.530 - 16.160 13.152 - 24.99 19.75
FIBR Dec 9 9.38 -0.879 -8.62% 22,230 0.01 2,000.00 30,909 9.26 - 10.97 2.00 - 105.00 N/A
LU Dec 9 1.31 -0.23 -14.11% 59,206,300 N/A N/A 48,627,045 1.30 - 1.57 0.55 - 8.19 N/A
MRVC Dec 9 1.39 -0.17 -11.04% 298,350 0.01 1.48 354,727 1.37 - 1.55 0.60 - 5.28 N/A
NT Dec 9 1.53 -0.34 -17.99% 56,390,600 N/A N/A 27,931,227 1.52 - 1.84 0.43 - 8.771 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Dec 9 2.41 +0.12 +5.15% 2,210,150 2.38 2.50 2,005,318 2.23 - 2.42 0.46 - 21.10 N/A
SONS Dec 9 1.06 -0.05 -4.27% 4,848,297 1.05 1.20 10,511,545 1.05 - 1.16 0.18 - 7.05 N/A
TELM Dec 9 0.55 -0.08 -13.11% 389,200 0.48 0.59 756,863 0.53 - 0.62 0.28 - 8.55 N/A
TLAB Dec 9 7.02 -0.41 -5.47% 3,991,956 7.02 7.55 4,302,681 6.95 - 7.42 4.00 - 17.47 N/A
SCMR Dec 9 2.65 -0.10 -3.58% 1,604,778 2.64 2.69 1,056,272 2.62 - 2.86 2.20 - 6.12 N/A
TXCC Dec 9 0.98 -0.149 -13.19% 961,263 0.01 1.12 1,487,272 0.95 - 1.15 0.21 - 6.18 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Dec 9 13.30 -1.00 -6.99% 167,600 N/A N/A 213,227 13.30 - 14.18 8.00 - 17.78 N/A
MTZ Dec 9 3.78 -0.22 -5.50% 70,900 N/A N/A 76,363 3.75 - 3.99 2.03 - 9.13 N/A
UTSI Dec 9 18.60 -1.65 -8.55% 1,433,476 18.15 18.70 1,391,681 18.50 - 19.50 12.21 - 35.66 22.63
WFII Dec 9 7.14 +0.22 +3.17% 431,450 6.51 7.15 155,000 6.66 - 7.20 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Dec 9 5.65 -0.66 -10.43% 484,600 N/A N/A 313,590 5.65 - 6.30 5.96 - 19.10 N/A
BLS Dec 9 26.14 -1.23 -4.49% 4,318,500 N/A N/A 4,995,863 25.92 - 27.00 18.32 - 40.90 16.54
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Dec 9 4.26 -0.44 -10.14% 7,222,300 N/A N/A 9,207,727 3.92 - 4.33 1.07 - 15.19 N/A
NXTL Dec 9 11.39 -1.40 -10.85% 23,765,624 11.47 11.60 30,845,772 11.00 - 12.65 2.50 - 14.67 N/A
T Dec 9 27.89 -1.00 -3.57% 4,453,000 N/A N/A 3,792,590 27.61 - 28.17 25.209 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Dec 9 13.50 -0.72 -5.08% 53,901,408 13.40 13.43 81,012,727 13.48 - 13.97 8.12 - 21.84 36.38
JNPR Dec 9 7.67 -0.69 -8.22% 10,789,357 7.67 7.70 12,728,954 7.67 - 8.22 4.15 - 25.50 N/A
EXTR Dec 9 3.67 -0.53 -12.99% 4,630,145 3.65 3.70 4,522,681 3.60 - 4.00 2.33 - 17.50 N/A
FDRY Dec 9 7.76 -0.89 -10.35% 2,659,988 7.71 7.95 3,268,090 7.74 - 8.49 4.08 - 11.15 40.58
MRVL Dec 9 19.93 -1.046 -4.97% 3,276,485 19.85 20.03 4,314,772 19.29 - 21.00 11.27 - 46.24 N/A
LNOP Dec 9 6.27 -0.06 -0.95% 31,800 0.01 2,000.00 27,454 6.27 - 6.85 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Dec 9 13.70 -1.15 -7.72% 33,162,512 13.74 13.76 33,943,363 13.69 - 14.89 10.26 - 27.95 85.87
ASYS Dec 9 3.45 -0.15 -4.17% 6,100 0.01 2,000.00 5,818 3.40 - 3.66 2.75 - 7.90 8.62
NVLS Dec 9 28.97 -2.03 -6.54% 11,466,540 28.69 28.95 10,733,772 28.90 - 30.56 19.40 - 54.48 116.00
LRCX Dec 9 11.34 -1.97 -15.49% 3,396,198 10.40 11.33 2,498,454 11.28 - 12.66 6.63 - 29.98 N/A
KLAC Dec 9 37.31 -2.20 -5.57% 13,148,684 37.30 37.38 17,558,727 37.21 - 39.20 25.16 - 70.58 40.54
KLIC Dec 9 4.18 -0.33 -7.32% 1,864,913 4.17 4.48 1,038,409 3.99 - 4.63 1.91 - 21.67 N/A
NVLS Dec 9 28.97 -2.03 -6.54% 11,466,540 28.69 28.95 10,733,772 28.90 - 30.56 19.40 - 54.48 116.00
SLAB Dec 9 20.45 -2.41 -11.00% 1,644,447 20.43 28.70 1,333,545 20.20 - 21.61 16.401 - 41.24 84.74
MU Dec 9 12.88 -0.39 -2.92% 7,495,600 N/A N/A 9,309,545 12.70 - 13.33 11.36 - 39.50 N/A
TER Dec 9 12.95 -1.42 -9.88% 3,042,600 N/A N/A 3,060,090 12.57 - 14.38 7.10 - 40.20 N/A
VECO Dec 9 11.47 -2.24 -17.69% 449,607 11.00 11.59 720,636 11.43 - 12.55 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Dec 9 4.08 -0.30 -6.59% 3,112,642 4.11 4.25 4,421,590 4.03 - 4.53 2.45 - 13.79 N/A
AMKR Dec 9 4.80 +0.04 +0.76% 1,692,685 4.50 5.30 1,480,363 4.70 - 5.24 1.13 - 24.79 N/A
BRCM Dec 9 15.69 -1.919 -10.90% 13,575,470 15.70 15.74 11,359,090 15.68 - 17.30 9.52 - 53.35 N/A
CREE Dec 9 18.91 -0.61 -3.05% 2,432,311 18.50 18.91 2,721,363 18.80 - 20.00 8.989 - 33.32 N/A
CCMP Dec 9 53.01 -3.94 -7.11% 614,859 52.00 54.10 1,198,045 53.00 - 55.35 31.81 - 87.46 31.02
EMKR Dec 9 2.85 -0.07 -2.40% 37,983 0.01 2,000.00 182,545 2.85 - 2.90 0.98 - 16.97 N/A
MSCC Dec 9 6.28 -0.34 -4.86% 369,879 5.83 6.69 322,863 6.26 - 7.02 4.66 - 37.128 N/A
PMCS Dec 9 5.67 -0.66 -10.46% 7,083,147 5.40 5.67 6,990,954 5.62 - 6.30 2.70 - 28.30 N/A
RMBS Dec 9 7.05 -0.74 -9.55% 808,055 6.75 7.55 727,181 6.61 - 7.74 3.08 - 9.75 N/A
VTSS Dec 9 2.16 -0.42 -15.85% 13,255,590 2.20 2.23 11,252,545 2.13 - 2.56 0.62 - 15.30 N/A
MCHP Dec 9 24.08 -2.74 -10.66% 3,247,241 23.35 24.40 5,377,045 24.06 - 25.42 15.02 - 33.99 59.95
ALTR Dec 9 11.84 -1.07 -8.34% 7,882,089 11.50 11.84 8,043,590 11.76 - 12.73 8.321 - 26.18 168.00
XLNX Dec 9 20.58 -1.468 -6.65% 9,242,664 20.50 20.58 11,621,636 20.50 - 21.86 13.50 - 47.159 57.20
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 9 1.031 -0.089 -7.95% 1,505,601 0.010 2,000.000 665,681 0.970 - 1.120 0.63 - 8.28 N/A
JDSU Dec 9 2.65 -0.39 -13.04% 25,867,518 2.66 2.67 29,043,772 2.62 - 2.99 1.58 - 10.50 N/A
NUFO Dec 9 3.44 -0.05 -1.44% 1,344,168 3.15 2,000.00 370,681 3.37 - 3.54 2.27 - 4.98 N/A
GLW Dec 9 3.37 -0.54 -14.03% 12,068,900 N/A N/A 11,307,045 3.33 - 3.76 1.10 - 11.15 N/A
NEWP Dec 9 12.27 -0.909 -6.96% 471,735 11.70 12.45 735,727 12.20 - 13.00 8.96 - 27.47 N/A
OCCF Dec 9 2.24 -0.06 -2.61% 3,200 0.01 2,000.00 28,000 2.24 - 2.30 1.65 - 14.24 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Dec 9 21.68 -0.91 -4.02% 7,472,319 21.68 21.76 8,873,954 21.60 - 22.35 9.03 - 25.00 N/A
AOL Dec 9 13.08 -0.85 -6.07% 22,815,700 N/A N/A 17,494,227 12.98 - 13.78 8.70 - 34.251 N/A
DCLK Dec 9 6.03 -0.61 -9.23% 1,218,964 5.80 6.66 790,318 5.99 - 6.60 4.42 - 13.88 N/A
FMKT Dec 9 6.51 -0.81 -11.14% 553,991 6.52 7.99 621,727 6.47 - 7.43 4.49 - 29.09 N/A
FON Dec 9 14.43 -0.66 -4.37% 1,979,600 N/A N/A 4,176,590 14.29 - 15.10 6.65 - 20.55 N/A
MERQ Dec 9 28.81 -1.77 -5.90% 2,569,171 28.55 28.82 3,890,727 28.70 - 29.94 15.15 - 42.48 166.18
RNWK Dec 9 3.94 -0.11 -2.78% 400,786 3.73 4.25 550,136 3.86 - 4.00 2.68 - 9.28 N/A
YHOO Dec 9 15.74 -0.965 -5.76% 6,289,273 15.75 15.99 12,425,136 15.71 - 16.66 8.94 - 21.35 175.33
EBAY Dec 9 67.47 -1.27 -1.85% 5,419,891 67.30 67.59 6,922,272 67.24 - 68.42 48.85 - 71.17 101.92
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 9 9.11 -0.84 -8.49% 6,780,290 9.03 9.05 10,099,181 9.06 - 9.86 4.59 - 22.50 60.33
MSFT Dec 9 53.53 -2.15 -3.88% 32,020,494 53.30 53.34 44,151,454 53.51 - 55.22 41.41 - 70.62 31.74
ITWO Dec 9 1.10 -0.13 -10.48% 13,786,547 1.11 1.16 10,491,045 1.07 - 1.30 0.41 - 9.58 N/A
DSPG Dec 9 15.829 -0.44 -2.71% 177,422 15.020 16.700 238,636 15.530 - 16.160 13.152 - 24.99 19.75
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Dec 9 4.64 -0.34 -6.85% 17,691,942 4.61 4.62 19,426,272 4.60 - 5.18 4.76 - 41.37 18.48
EMC Dec 9 6.33 -0.32 -4.80% 10,752,000 N/A N/A 16,820,818 6.30 - 6.49 3.67 - 17.97 N/A
ELX Dec 9 19.75 -2.73 -12.44% 4,537,300 N/A N/A 3,602,681 19.70 - 21.95 7.85 - 48.17 N/A
JNIC Dec 9 2.89 -0.18 -5.84% 44,200 0.01 2,000.00 100,272 2.89 - 3.07 2.05 - 11.10 N/A
MCDT Dec 9 6.95 -0.879 -11.48% 883,416 6.90 7.00 901,954 6.92 - 7.77 4.07 - 34.68 N/A
NTAP Dec 9 11.50 -0.44 -3.69% 5,963,702 11.30 11.55 7,776,954 11.42 - 12.21 5.18 - 27.95 82.14
QLGC Dec 9 36.62 -2.61 -6.66% 12,391,048 36.50 36.50 16,409,227 36.54 - 38.45 19.66 - 57.10 43.04
VRTS Dec 9 16.77 -0.58 -3.36% 7,394,174 16.57 17.00 12,476,409 16.56 - 17.20 10.296 - 49.89 N/A
STOR Dec 9 1.153 -0.22 -16.06% 1,190,500 1.130 1.190 1,507,181 1.150 - 1.320 0.821 - 7.75 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Dec 9 16.32 +0.811 +5.17% 1,359,811 16.30 17.38 1,378,636 15.15 - 16.68 9.76 - 98.80 N/A
RIMM Dec 9 14.02 -0.71 -4.82% 804,207 3.95 14.80 1,560,909 13.90 - 14.64 8.35 - 29.55 N/A
GNSS Dec 9 16.29 -2.199 -11.95% 3,069,402 16.16 16.45 2,378,500 16.13 - 18.46 5.64 - 74.90 180.00
ESST Dec 9 7.02 -0.85 -11.56% 870,941 6.80 7.52 1,324,636 6.93 - 7.43 4.28 - 25.99 5.08
DVID Dec 9 2.16 -0.10 -4.42% 5,400 0.01 2,000.00 49,000 2.16 - 2.30 0.98 - 6.99 N/A
BBY Dec 9 25.27 -1.39 -5.23% 3,904,900 N/A N/A 5,771,454 25.12 - 26.61 16.99 - 53.7466 14.43
ELBO Dec 9 26.92 -2.13 -7.32% 1,021,915 26.38 28.07 393,681 26.76 - 28.85 21.02 - 44.54 25.45
HLYW Dec 9 18.93 -0.84 -4.25% 757,571 18.65 2,000.00 1,140,590 18.87 - 19.75 10.89 - 21.29 6.21
MVSN Dec 9 16.02 -1.55 -8.85% 499,819 0.01 2,000.00 702,545 15.99 - 17.54 8.98 - 39.89 53.20
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Dec 9 2.986 +0.05 +1.64% 699,990 0.010 3.100 1,140,409 2.900 - 3.150 1.25 - 17.68 23.85
GSPN Dec 9 3.80 -0.319 -7.74% 971,606 3.00 3.75 1,341,500 3.68 - 4.02 1.62 - 19.00 N/A
HLIT Dec 9 2.51 -0.38 -13.10% 535,290 1.19 2.62 616,090 2.51 - 2.87 1.01 - 14.50 3.11
TERN Dec 9 2.09 -0.189 -8.29% 458,639 2.00 2.09 428,363 2.01 - 2.20 0.86 - 13.60 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Dec 9 5.72 -0.65 -10.40% 523,975 0.01 6.23 716,045 5.65 - 6.23 2.65 - 14.12 N/A
SNDK Dec 9 22.29 -2.22 -9.00% 3,824,471 22.32 22.45 2,605,136 22.26 - 24.69 9.60 - 29.20 36.80
FLSH Dec 9 8.08 -0.47 -5.50% 69,750 0.01 2,000.00 117,454 8.07 - 8.69 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Dec 9 9.20 -0.96 -9.52% 15,442,226 9.10 9.20 10,131,454 9.01 - 9.95 5.47 - 28.32 N/A
JBL Dec 9 18.55 -1.19 -6.11% 1,656,400 N/A N/A 2,301,818 18.26 - 19.26 11.13 - 31.45 107.53
MWAV Dec 9 2.00 +0.09 +4.71% 4,500 0.01 2,000.00 10,681 1.91 - 2.01 0.46 - 8.16 N/A
SANM Dec 9 3.84 -0.54 -11.97% 10,016,645 3.86 4.09 8,424,590 3.83 - 4.44 1.52 - 25.65 N/A
SLR Dec 9 3.51 -0.01 -0.26% 4,685,800 N/A N/A 7,030,954 3.35 - 3.74 1.39 - 16.20 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 9 9.11 -0.84 -8.49% 6,780,290 9.03 9.05 10,099,181 9.06 - 9.86 4.59 - 22.50 60.33
SAP Dec 9 19.65 -1.26 -6.03% 863,200 N/A N/A 1,665,363 19.61 - 20.27 9.93 - 39.04 38.30
ORCL Dec 9 10.53 -0.78 -6.91% 41,361,880 10.48 10.55 48,579,045 10.51 - 11.29 7.251 - 17.50 29.17
MSFT Dec 9 53.53 -2.15 -3.88% 32,020,494 53.30 53.34 44,151,454 53.51 - 55.22 41.41 - 70.62 31.74
PSFT Dec 9 16.93 -2.06 -11.39% 6,206,398 16.35 16.85 7,252,000 16.91 - 17.75 11.75 - 42.73 28.61
ITWO Dec 9 1.10 -0.13 -10.48% 13,786,547 1.11 1.16 10,491,045 1.07 - 1.30 0.41 - 9.58 N/A
NET Dec 9 15.79 -1.17 -6.90% 2,307,900 N/A N/A 2,302,727 15.70 - 16.70 8.14 - 30.50 60.73
CHKP Dec 9 13.74 -0.56 -3.86% 5,789,317 13.66 13.95 4,741,863 13.65 - 14.35 10.37 - 49.47 13.27
SEBL Dec 9 7.68 -0.61 -7.35% 13,512,396 7.60 7.67 16,271,500 7.56 - 8.31 5.33 - 38.38 59.15
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Dec 9 47.64 -0.92 -1.86% 15,924,548 47.75 47.98 15,739,181 47.63 - 49.98 30.57 - 67.60 N/A
BGEN Dec 9 42.17 -1.83 -4.22% 2,586,657 41.50 42.00 3,600,227 42.15 - 43.75 28.43 - 61.15 29.23
JNJ Dec 9 55.56 +0.29 +0.52% 6,364,200 N/A N/A 7,958,681 54.90 - 55.94 41.40 - 65.89 26.58
LLY Dec 9 65.36 -0.08 -0.12% 3,515,200 N/A N/A 4,111,954 65.18 - 67.50 43.75 - 84.30 27.69
MRK Dec 9 58.75 +0.23 +0.39% 7,403,600 N/A N/A 7,292,636 57.01 - 59.70 38.50 - 67.90 18.85
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Dec 9 31.23 +0.25 +0.81% 15,708,800 N/A N/A 17,280,000 30.69 - 31.79 25.13 - 43.10 22.81
SGP Dec 9 22.60 +1.25 +5.85% 10,501,600 N/A N/A 7,259,409 21.75 - 23.02 16.10 - 39.20 16.74
WYE Dec 9 37.40 -0.09 -0.24% 3,737,700 N/A N/A 6,256,681 37.00 - 38.03 28.25 - 66.51 13.50
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Dec 9 7.80 -0.36 -4.41% 248,405 0.01 2,000.00 289,954 7.59 - 8.40 5.30 - 17.34 N/A
DIS Dec 9 16.85 -0.31 -1.81% 6,183,600 N/A N/A 8,322,727 16.77 - 17.23 13.48 - 25.17 26.76
TMCS Dec 9 22.67 -0.44 -1.83% 498,963 22.67 24.89 875,363 22.55 - 24.29 11.04 - 30.00 N/A
HLYW Dec 9 18.93 -0.84 -4.25% 757,571 18.65 2,000.00 1,140,590 18.87 - 19.75 10.89 - 21.29 6.21
MOVI Dec 9 17.35 -0.56 -3.13% 294,114 17.30 17.96 651,409 17.30 - 17.90 9.10 - 22.50 15.63
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Dec 9 60.60 -6.13 -9.89% 1,985,100 N/A N/A 2,746,000 60.25 - 61.81 48.83 - 77.75 13.80
TYC Dec 9 16.24 -0.39 -2.34% 9,334,900 N/A N/A 15,186,000 16.20 - 16.70 6.98 - 59.79 N/A
AA Dec 9 23.02 -0.90 -3.76% 2,435,000 N/A N/A 4,212,181 23.02 - 23.93 17.62 - 39.75 41.85
Light volume on all indices. |
