Nets-only. Some stocks didn't even trade past 3:58 PM, showing lack of interest.
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC Jun 1 2412.03 -58.49 -2.37% N/A 2411.97 2470.53 2467.51 N/A 1357.09 2677.76 N/A
^IXY2 Jun 1 483.82 -29.52 -5.75% N/A 482.09 512.54 507.34 N/A 448.14 696.76 N/A
^INX Jun 1 1294.26 -7.58 -0.58% N/A 1281.49 1301.74 1301.74 N/A 923.32 1375.98 N/A
^GIN Jun 1 463.48 -31.09 -6.29% N/A 461.27 494.57 494.57 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jun 1 138.19 -9.81 -6.63% 7,850,100 135.06 150.00 145.31 7,105,181 24.75 244.00 28.242B
BCST Jun 1 103.50 -6.50 -5.91% 534,300 101.00 112.50 107.62 1,637,409 16.38 177.25 3.767B
LCOS Jun 1 92.75 -7.75 -7.71% 1,179,200 92.38 101.00 100.00 2,899,727 20.06 145.38 4.006B
SEEK Jun 1 39.56 -2.31 -5.52% 702,200 39.00 41.44 41.25 1,899,318 14.88 100.00 2.445B
GNET Jun 1 98.44 -5.50 -5.29% 435,100 98.00 104.00 104.00 1,053,045 6.38 199.00 1.277B
XMCM Jun 1 47.00 +1.00 +2.17% 1,255,600 45.00 50.50 46.44 838,590 21.12 98.50 753.7M
INSP Jun 1 43.88 -3.12 -6.65% 652,900 42.88 47.38 46.00 994,500 9.75 72.62 2.072B
TGLO Jun 1 16.81 -0.81 -4.61% 698,700 16.38 17.88 17.50 840,590 13.50 48.50 444.1M
EWBX Jun 1 33.88 -0.25 -0.73% 129,200 33.50 35.00 34.88 379,500 31.00 89.00 317.0M
SPLN Jun 1 32.88 -4.31 -11.60% 306,100 32.75 37.38 37.25 649,590 6.38 59.25 737.3M
BOUT Jun 1 36.25 -5.12 -12.39% 92,400 33.50 41.25 41.00 426,181 29.00 100.00 437.2M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jun 1 113.12 -6.12 -5.14% 17,456,700 112.00 119.25 119.25 24,080,500 17.25 175.50 122.4B
ATHM Jun 1 117.56 -9.19 -7.25% 3,103,000 117.00 128.25 127.19 3,527,545 23.50 198.00 14.774B
STRM Jun 1 61.19 +2.31 +3.93% 3,307,600 57.06 66.00 64.00 N/A 24.00 64.75 3.252B
CNCX Jun 1 32.31 0.00 0.00% 388,000 31.50 33.62 31.75 570,409 7.12 57.62 1.300B
MSPG Jun 1 70.50 -3.50 -4.73% 1,065,600 70.00 77.12 73.62 1,480,409 16.88 133.00 2.165B
ELNK Jun 1 50.72 -2.78 -5.20% 689,300 50.31 56.00 54.69 1,114,681 19.50 99.38 1.616B
PRGY Jun 1 24.06 -1.75 -6.78% 187,800 24.00 25.75 25.56 931,181 20.00 50.62 1.467B
FLAS Jun 1 20.00 +0.25 +1.27% 192,300 19.62 21.00 20.00 459,590 15.62 51.50 267.3M
GEEK Jun 1 17.88 -0.38 -2.05% 85,600 17.62 18.44 18.12 382,363 11.50 61.00 123.2M
PSIX Jun 1 43.50 -1.00 -2.25% 330,800 43.25 45.62 44.38 1,733,954 8.38 73.75 2.806B
ONEM Jun 1 19.94 -0.94 -4.49% 171,700 19.50 21.38 21.19 670,454 17.50 46.75 429.4M
ALGX Jun 1 34.50 -2.50 -6.76% 77,700 34.25 37.00 36.97 561,318 5.00 58.50 2.146B
MGCX Jun 1 25.94 -1.50 -5.47% 46,300 25.75 29.00 27.75 385,590 4.00 52.75 454.0M
RCNC Jun 1 42.88 +1.31 +3.16% 996,400 41.75 43.38 42.06 728,909 8.75 54.50 2.852B
RTHM Jun 1 48.50 0.00 0.00% 300,500 47.88 51.75 51.56 597,818 42.50 111.50 3.490B
PCNTF Jun 1 42.62 -2.62 -5.80% 221,900 41.62 47.00 46.25 538,727 26.25 104.25 523.2M
COVD Jun 1 48.25 -2.62 -5.16% 305,100 47.25 52.94 52.00 442,363 20.62 81.00 3.373B
CMTN Jun 1 68.00 +4.00 +6.25% 550,900 61.50 73.75 62.69 N/A 50.50 78.38 1.522B
RBAK Jun 1 100.00 -9.50 -8.68% 301,600 98.00 106.00 102.88 N/A 65.00 112.88 2.103B
TUTS Jun 1 39.75 -1.75 -4.22% 125,100 39.38 41.75 41.19 346,500 36.62 86.25 455.6M
UPCOY Jun 1 60.00 -1.62 -2.64% 40,200 58.75 60.62 60.62 324,500 31.12 67.00 7.755B
NTPA Jun 1 26.75 -1.38 -4.89% 229,100 26.69 28.38 28.00 557,545 3.62 37.00 336.6M
LOAX Jun 1 19.25 -0.62 -3.14% 72,400 18.00 20.75 20.50 100,772 17.50 37.00 137.5M
NPNT Jun 1 40.81 -1.75 -4.11% 893,400 38.50 43.25 42.88 381,227 30.00 48.75 4.940B
IDTC Jun 1 21.06 -1.06 -4.80% 494,900 21.00 22.38 22.19 1,603,363 9.50 35.00 492.2M
EXDS Jun 1 76.62 +1.62 +2.17% 990,200 74.50 78.06 76.00 1,756,090 7.75 109.12 3.154B
VRIO Jun 1 50.00 -4.25 -7.83% 624,000 49.75 56.00 54.00 1,226,045 13.00 78.00 1.864B
ABOV Jun 1 32.12 -1.12 -3.38% 1,975,800 32.00 35.38 34.88 1,750,727 5.75 75.50 998.8M
WGAT Jun 1 35.94 -1.06 -2.87% 199,400 35.38 37.88 36.12 485,272 21.25 49.00 752.3M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jun 1 41.31 -1.31 -3.08% 3,747,900 41.00 48.00 46.00 1,319,954 3.56 83.00 1.066B
SONE Jun 1 40.38 +2.00 +5.21% 1,320,800 38.38 41.94 39.12 535,636 4.62 79.25 1.027B
TBFC Jun 1 74.50 +8.00 +12.03% 4,497,900 74.00 80.25 80.00 795,227 7.88 151.75 1.238B
NXCD Jun 1 32.00 +2.06 +6.89% 337,200 28.69 32.00 29.88 N/A 22.00 40.75 N/A
ATLB Jun 1 21.12 +0.12 +0.60% 69,800 19.50 22.75 21.50 293,863 7.00 52.25 85.7M
CKFR Jun 1 41.25 -5.81 -12.35% 1,187,000 40.50 45.00 45.00 837,181 5.75 69.12 2.134B
SCAI Jun 1 67.50 -1.38 -2.00% 50,900 65.75 71.25 70.00 274,772 13.75 84.31 795.5M
USAB Jun 1 15.12 -0.25 -1.63% 106,000 14.94 16.75 16.12 226,500 6.75 22.00 30.4M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jun 1 51.31 -4.69 -8.37% 3,848,100 50.00 56.50 56.50 3,164,272 2.25 81.62 5.425B
SCH Jun 1 99.50 -6.00 -5.69% 4,144,100 96.12 104.50 104.50 3,379,227 18.50 155.00 40.617B
EGRP Jun 1 39.31 -5.19 -11.66% 17,235,100 39.00 44.00 43.12 6,823,545 2.50 72.25 9.169B
AMTD Jun 1 79.75 -9.94 -11.08% 2,501,800 76.62 86.88 86.00 2,045,045 5.62 188.38 4.637B
NDB Jun 1 42.19 -4.31 -9.27% 417,700 41.50 45.50 45.50 1,212,272 8.12 93.00 589.8M
DIR Jun 1 38.75 -4.25 -9.88% 3,297,000 37.00 43.25 43.25 N/A 23.06 45.62 3.914B
SIEB Jun 1 24.25 -1.88 -7.18% 131,400 23.88 25.94 25.75 563,500 5.75 70.62 538.2M
SWS Jun 1 58.44 -8.31 -12.45% 925,900 57.00 65.88 65.88 567,772 15.62 95.75 626.1M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jun 1 78.94 -2.44 -3.00% 845,900 78.75 81.25 81.25 1,066,909 34.19 110.75 4.827B
USAI Jun 1 38.75 -1.25 -3.13% 541,200 38.72 40.06 40.00 884,363 13.81 44.69 6.260B
TSCM Jun 1 33.12 -2.62 -7.34% 346,300 32.81 38.50 38.50 258,772 29.75 71.25 781.9M
MKTW Jun 1 52.88 +1.00 +1.93% 82,100 51.50 53.38 52.88 223,272 45.00 130.00 643.1M
MARG Jun 1 14.88 +0.19 +1.28% 51,600 14.12 15.00 14.78 116,409 3.50 27.25 71.2M
TSCN Jun 1 22.06 -0.31 -1.40% 148,100 21.50 22.50 22.44 312,818 2.62 26.38 275.3M
MLTX Jun 1 28.00 -2.62 -8.57% 48,000 27.12 30.62 30.00 379,000 22.12 71.50 610.3M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jun 1 65.38 -5.50 -7.76% 1,436,900 65.00 71.00 68.88 2,262,909 7.62 131.88 4.438B
VDAT Jun 1 21.50 -2.25 -9.47% 183,800 21.25 24.50 23.75 753,954 1.19 46.50 139.9M
TUNE Jun 1 29.88 -2.00 -6.27% 214,700 28.94 33.00 32.25 694,909 2.38 61.00 2.487B
IATV Jun 1 15.06 -0.31 -2.03% 967,300 14.62 15.94 15.56 1,541,636 1.50 25.25 500.3M
HAUP Jun 1 22.75 -1.00 -4.21% 514,600 22.06 24.25 23.88 904,500 4.75 38.12 98.0M
GBIX Jun 1 33.12 -1.88 -5.36% 202,900 33.00 36.69 35.50 565,727 4.00 65.00 273.9M
AHWY Jun 1 14.12 -1.00 -6.61% 192,300 14.12 15.44 14.75 747,636 6.00 38.62 68.3M
NETS Jun 1 13.75 -0.81 -5.58% 86,600 13.75 14.56 14.50 255,500 2.50 22.75 198.4M
VVTV Jun 1 15.69 +0.31 +2.03% 321,400 14.81 15.75 14.94 776,227 3.12 16.44 408.8M
BIGE Jun 1 18.50 -1.44 -7.21% 59,700 18.12 19.50 19.44 330,363 2.12 34.00 165.2M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jun 1 91.94 -5.50 -5.64% 4,302,500 89.12 103.19 96.75 3,552,590 6.75 176.00 3.639B
ITVU Jun 1 33.69 -0.94 -2.71% 203,400 33.69 35.88 35.88 924,500 5.12 82.00 453.3M
ADFC Jun 1 28.94 -0.06 -0.22% 207,700 28.44 30.88 30.25 198,545 23.00 62.69 554.7M
NETG Jun 1 20.50 -0.62 -2.96% 455,700 19.88 21.12 21.06 1,295,954 6.31 66.88 351.6M
TFSM Jun 1 26.50 -2.00 -7.02% 422,800 26.12 30.62 30.62 799,000 5.00 69.62 519.2M
MMXI Jun 1 45.25 -2.31 -4.86% 91,400 39.50 46.62 46.62 136,363 32.00 56.62 756.9M
NETP Jun 1 16.56 -0.44 -2.57% 110,500 16.00 17.25 17.25 177,318 15.12 35.00 353.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jun 1 96.75 -6.25 -6.07% 1,358,100 95.50 107.38 100.81 2,065,363 15.38 159.12 4.726B
VERT Jun 1 80.50 +0.50 +0.63% 310,300 77.25 85.00 83.00 561,454 34.75 149.00 1.341B
VIGN Jun 1 55.00 -4.25 -7.17% 191,900 51.25 58.56 58.00 341,318 37.25 111.75 1.507B
WEBT Jun 1 28.25 -0.38 -1.31% 188,100 27.50 29.88 29.88 564,772 22.00 84.00 317.8M
BVSN Jun 1 51.88 -0.12 -0.24% 558,400 49.50 52.69 51.88 858,045 9.25 72.38 1.312B
EPAY Jun 1 38.06 -3.19 -7.73% 74,000 38.00 41.12 41.12 1,174,772 14.00 98.00 397.6M
MACR Jun 1 40.00 +1.66 +4.32% 592,300 38.50 40.81 38.81 696,590 12.31 53.25 1.643B
DRIV Jun 1 23.25 -0.88 -3.63% 377,900 23.00 24.62 24.25 828,863 5.00 61.38 468.5M
USIX Jun 1 28.12 -1.00 -3.43% 156,200 26.00 29.75 29.12 391,545 23.00 60.00 1.118B
ITRA Jun 1 19.06 -2.94 -13.35% 79,400 19.00 22.12 22.12 645,363 16.00 52.38 448.5M
CNQR Jun 1 32.75 +0.75 +2.34% 71,400 32.25 35.00 33.62 123,909 14.00 59.25 628.5M
IMAL Jun 1 16.50 +0.75 +4.76% 141,300 15.31 17.00 16.12 176,772 5.50 32.75 283.7M
USWB Jun 1 26.12 +0.75 +2.96% 1,638,200 24.44 26.25 25.69 2,392,863 7.75 47.00 1.939B
ONXS Jun 1 18.00 +0.38 +2.13% 37,000 17.50 18.88 17.66 319,090 15.94 51.62 309.9M
SCNT Jun 1 49.88 -0.25 -0.50% 344,100 45.25 49.88 47.00 N/A 27.75 50.75 N/A
PRSF Jun 1 45.62 -3.50 -7.12% 260,600 45.25 48.50 47.00 N/A 27.75 58.00 3.407B
MRBA Jun 1 57.38 -3.38 -5.56% 429,200 54.00 59.00 58.75 205,136 47.56 74.38 1.305B
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jun 1 166.50 -10.69 -6.03% 2,671,500 163.00 182.75 174.00 3,636,090 8.38 234.00 20.853B
ONSL Jun 1 18.25 -1.25 -6.41% 448,600 17.56 20.38 20.25 970,409 10.62 108.00 357.3M
UBID Jun 1 31.19 -2.38 -7.08% 119,100 30.56 34.75 33.75 341,681 30.00 189.00 285.3M
BID Jun 1 36.62 -1.31 -3.46% 220,600 36.06 37.50 37.44 301,045 15.00 47.00 1.489B
GMAI Jun 1 15.88 -0.25 -1.55% 79,700 15.62 17.00 16.25 130,227 1.19 21.75 97.7M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jun 1 105.81 -12.94 -10.89% 10,038,200 104.98 115.00 111.50 7,679,954 13.75 221.25 17.095B
BKS Jun 1 27.38 -0.81 -2.88% 1,076,000 26.56 28.00 27.44 968,136 22.19 48.00 1.889B
BNBN Jun 1 20.00 -3.19 -13.75% 3,809,100 19.50 23.19 22.50 N/A 22.62 26.62 2.800B
FATB Jun 1 16.19 -0.38 -2.26% 146,000 15.62 17.75 16.88 316,818 11.38 31.62 182.1M
CDNW Jun 1 18.75 +0.81 +4.53% 502,700 17.44 18.94 17.88 931,909 7.00 39.25 564.5M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
MALL Jun 1 28.00 -2.25 -7.44% 103,800 28.00 30.50 30.25 268,818 4.38 63.00 290.8M
BYND Jun 1 19.50 -1.75 -8.24% 519,500 19.50 20.94 20.69 985,727 6.19 41.31 697.0M
PCOR Jun 1 37.94 +1.31 +3.58% 148,500 34.00 39.00 39.00 308,500 28.00 94.00 589.1M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL Jun 1 45.25 -2.62 -5.48% 247,900 45.25 49.38 48.75 484,818 40.38 130.00 1.072B
ALOY Jun 1 11.94 -0.19 -1.55% 22,400 11.75 12.12 12.00 N/A 11.62 23.19 N/A
TURF Jun 1 19.75 +0.12 +0.64% 243,100 19.06 21.00 20.00 342,363 16.38 66.00 329.8M
BFLY Jun 1 9.00 -0.31 -3.36% 115,900 9.00 9.50 9.50 231,318 1.75 24.50 24.5M
VUSA Jun 1 17.62 -1.00 -5.37% 214,100 17.25 19.62 18.94 388,181 17.62 74.25 781.5M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jun 1 99.44 -12.59 -11.24% 2,123,900 97.50 110.50 109.62 1,539,954 58.00 165.00 14.152B
TMCS Jun 1 26.50 -1.75 -6.19% 388,000 26.12 28.25 28.19 508,681 25.50 80.50 1.922B
CTIX Jun 1 29.75 -1.75 -5.56% 56,500 29.50 31.38 31.38 313,000 24.00 49.62 623.1M
PTVL Jun 1 16.62 -0.75 -4.32% 246,200 16.50 17.88 17.69 759,545 9.75 44.00 229.6M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jun 1 84.75 -4.25 -4.78% 734,600 83.56 88.00 87.25 1,071,772 21.75 126.19 6.015B
MCNS Jun 1 13.88 -1.12 -7.50% 155,700 13.44 15.00 14.94 633,409 0.42 23.88 376.3M
ONHN Jun 1 11.12 -0.31 -2.73% 107,300 10.75 11.69 11.31 516,272 2.19 22.75 179.2M
SUPC Jun 1 37.50 -0.06 -0.17% 20,500 37.12 39.25 38.12 192,454 23.50 48.25 388.4M
ADAM Jun 1 14.00 -2.62 -15.79% 384,100 14.00 16.50 16.25 257,636 2.12 40.00 62.1M
IDXC Jun 1 23.19 -0.69 -2.88% 121,700 22.94 24.00 24.00 642,227 12.44 55.75 641.8M
INCX Jun 1 37.19 +0.31 +0.85% 395,800 35.12 38.12 38.12 226,727 11.38 44.94 503.0M
MMGR Jun 1 49.88 +0.38 +0.76% 386,800 49.00 53.50 49.88 500,136 12.62 60.50 1.116B
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jun 1 56.00 -3.25 -5.49% 1,223,500 55.50 61.00 61.00 955,590 9.69 94.12 1.403B
ISSX Jun 1 26.62 -1.38 -4.91% 208,900 26.12 28.00 27.50 538,681 8.50 46.25 1.008B
CUST Jun 1 56.25 -3.75 -6.25% 998,800 54.88 61.38 61.38 1,040,181 3.50 90.00 857.6M
ENTU Jun 1 19.38 -1.75 -8.28% 619,400 18.75 21.38 21.12 543,409 9.00 43.06 842.8M
SDTI Jun 1 18.69 -0.31 -1.64% 317,100 18.06 19.06 19.00 957,045 5.44 30.62 726.7M
CHKP Jun 1 44.19 -0.06 -0.14% 598,500 43.38 45.25 44.50 849,136 10.88 56.00 1.563B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jun 1 50.12 -4.00 -7.39% 1,568,000 49.19 55.00 52.50 2,600,681 7.25 79.75 1.785B
ZDZ Jun 1 19.75 -1.12 -5.39% 166,000 19.75 20.94 20.88 712,409 18.06 55.50 1.412B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
WCAP Jun 1 22.94 -1.31 -5.41% 124,500 22.00 24.38 24.12 921,181 1.12 65.06 115.2M
SFE Jun 1 69.50 -3.62 -4.96% 720,700 68.62 72.75 72.25 1,030,681 17.12 120.00 2.301B
BGF Jun 1 31.00 -0.12 -0.40% 74,700 30.38 31.50 31.12 241,090 15.19 36.19 610.7M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jun 1 26.38 -0.19 -0.71% 35,500 26.12 27.25 27.00 314,818 22.19 55.12 292.0M
EFAX Jun 1 13.50 -0.94 -6.49% 257,300 13.50 14.50 14.44 2,489,954 1.44 33.00 166.7M
ROWE Jun 1 15.94 -0.56 -3.41% 168,000 14.88 17.00 16.81 452,409 13.12 53.25 160.8M
CPTH Jun 1 49.44 -3.88 -7.27% 1,027,400 49.25 53.75 53.00 354,090 45.00 150.25 1.696B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB Jun 1 15.81 +0.19 +1.20% 1,968,800 15.75 18.50 16.75 812,818 12.88 50.00 370.9M
ABTL Jun 1 20.12 -2.38 -10.56% 590,200 20.06 22.44 22.25 681 14.12 58.00 359.4M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jun 1 25.88 -3.00 -10.39% 346,400 25.50 29.00 27.75 1,160,454 2.00 60.12 328.7M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS Jun 1 54.25 -6.44 -10.61% 1,185,600 52.62 61.00 60.88 N/A 43.50 85.00 5.515B
BRCD Jun 1 62.25 -2.25 -3.49% 522,500 57.50 65.75 65.25 N/A 33.00 69.44 N/A
EXTR Jun 1 41.75 -0.88 -2.05% 66,000 41.19 43.75 43.12 352,454 35.06 65.12 2.045B
|
