Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC Jun 8 2474.56 -49.65 -1.97% N/A 2472.05 2534.48 2526.11 N/A 1357.09 2677.76 N/A N/A
^IXY2 Jun 8 498.18 -13.61 -2.66% N/A 495.64 517.03 514.63 N/A 448.14 696.76 N/A N/A
^INX Jun 8 1317.33 -17.19 -1.29% N/A 1312.93 1333.97 1333.97 N/A 923.32 1375.98 N/A N/A
^GIN Jun 8 454.33 -20.32 -4.28% N/A 453.47 478.53 474.65 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jun 8 143.31 -8.56 -5.64% 6,800,900 142.53 153.50 152.38 7,426,272 26.19 244.00 0.16 29.289B
BCST Jun 8 107.88 -6.19 -5.42% 374,300 107.56 116.00 114.56 1,491,227 16.38 177.25 -0.54 3.926B
LCOS Jun 8 92.12 -0.12 -0.14% 1,414,300 91.75 96.75 94.25 2,898,545 20.06 145.38 -3.11 3.979B
SEEK Jun 8 48.62 +5.62 +13.08% 8,253,000 47.12 51.75 49.25 1,977,818 14.88 100.00 -3.06 3.004B
GNET Jun 8 100.56 -7.44 -6.89% 467,000 99.81 111.00 111.00 1,052,954 6.38 199.00 -4.31 1.304B
XMCM Jun 8 43.50 +0.38 +0.87% 340,700 42.62 44.75 43.75 878,136 21.12 98.50 N/A 697.6M
INSP Jun 8 46.75 +0.38 +0.81% 1,383,600 44.69 51.50 46.38 1,061,636 9.75 72.62 -0.34 2.208B
TGLO Jun 8 16.25 -0.31 -1.89% 507,300 16.19 16.88 16.69 894,590 13.50 48.50 -3.37 429.3M
EWBX Jun 8 32.75 -0.25 -0.76% 179,700 32.50 34.25 33.62 386,318 31.00 89.00 -1.53 306.4M
SPLN Jun 8 33.44 -0.94 -2.73% 360,500 33.25 35.75 33.88 623,863 6.38 59.25 -1.85 749.9M
BOUT Jun 8 37.00 -0.75 -1.99% 121,900 36.50 40.12 39.88 426,181 29.00 100.00 -3.04 446.2M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jun 8 110.38 -4.62 -4.02% 15,966,600 110.00 115.25 115.25 25,152,044 17.25 175.50 0.50 119.5B
ATHM Jun 8 97.25 -6.50 -6.27% 7,718,100 96.00 104.75 102.62 4,043,863 23.50 198.00 -1.13 12.221B
STRM Jun 8 39.06 -0.19 -0.48% 603,800 38.50 41.75 39.00 N/A 24.00 66.00 -1.09 2.076B
CNCX Jun 8 35.25 +1.25 +3.68% 865,000 33.88 36.44 35.25 609,818 7.12 57.62 -3.26 1.418B
MSPG Jun 8 71.88 -3.19 -4.25% 1,166,300 70.88 76.75 75.00 1,552,818 18.31 133.00 0.25 2.207B
ELNK Jun 8 51.88 -2.06 -3.82% 918,100 51.00 54.88 54.38 1,163,590 19.50 99.38 -3.12 1.653B
PRGY Jun 8 24.62 -0.25 -1.01% 222,700 24.38 25.62 24.88 865,318 20.00 50.62 -1.40 1.502B
FLAS Jun 8 22.62 -0.88 -3.72% 135,800 22.62 24.50 24.00 459,590 15.62 51.50 -1.66 314.0M
GEEK Jun 8 17.12 -0.38 -2.14% 264,100 17.12 19.50 19.50 386,909 11.50 61.00 0.10 118.1M
PSIX Jun 8 43.38 -1.75 -3.88% 678,700 43.00 45.62 45.25 1,790,863 8.38 73.75 -5.76 2.798B
ONEM Jun 8 19.38 -0.81 -4.02% 237,900 18.75 21.25 20.75 670,454 17.50 46.75 -3.73 417.3M
ALGX Jun 8 39.75 -0.19 -0.47% 214,500 39.25 41.94 39.25 579,636 5.00 58.50 -4.73 2.473B
MGCX Jun 8 23.00 -1.88 -7.54% 66,300 23.00 25.00 24.25 392,045 4.00 52.75 -2.33 402.6M
RCNC Jun 8 47.50 +0.19 +0.40% 792,300 47.25 48.25 47.38 786,227 8.75 54.50 -3.64 3.160B
RTHM Jun 8 58.75 -0.88 -1.47% 562,000 56.62 60.94 60.25 597,818 42.50 111.50 -0.88 4.227B
PCNTF Jun 8 40.00 +0.38 +0.95% 158,900 39.12 42.00 39.88 541,045 26.25 104.25 N/A 491.0M
COVD Jun 8 54.75 +0.75 +1.39% 738,800 53.25 58.31 56.12 461,045 20.62 81.00 N/A 3.827B
CMTN Jun 8 67.00 +1.12 +1.71% 423,900 65.25 71.00 66.38 N/A 50.50 78.38 -0.62 1.500B
RBAK Jun 8 84.00 -4.00 -4.55% 61,800 82.75 89.00 89.00 N/A 65.00 112.88 -0.78 1.767B
TUTS Jun 8 43.00 -2.38 -5.23% 132,200 42.25 45.75 45.25 344,136 36.62 86.25 -1.55 492.9M
UPCOY Jun 8 61.38 +0.38 +0.61% 45,100 61.00 62.38 61.62 307,863 31.12 67.00 N/A 7.932B
NTPA Jun 8 27.88 -1.75 -5.91% 494,000 27.88 30.88 29.94 578,545 3.62 37.00 -1.34 356.4M
LOAX Jun 8 18.50 -0.38 -1.99% 58,800 18.38 19.12 19.12 100,772 15.88 37.00 -0.14 132.1M
NPNT Jun 8 40.69 -1.25 -2.98% 704,400 39.62 42.12 41.88 381,227 30.00 48.75 -1.32 4.925B
HSAC Jun 8 22.25 -2.25 -9.18% 2,734,100 21.50 25.00 25.00 N/A 17.75 26.50 -0.76 N/A
WGAT Jun 8 34.38 -0.62 -1.79% 209,600 34.00 34.88 34.56 485,272 21.25 49.00 -2.24 719.6M
IDTC Jun 8 20.94 +0.56 +2.76% 681,100 20.50 21.44 20.88 1,633,409 9.50 35.00 -0.28 489.2M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jun 8 88.56 +1.12 +1.29% 2,258,000 86.75 93.00 88.75 1,849,636 7.75 109.12 1.72 3.645B
VRIO Jun 8 61.88 +0.50 +0.81% 446,300 60.75 63.25 62.62 1,248,636 13.00 78.00 -5.24 2.307B
ABOV Jun 8 32.50 -1.38 -4.06% 1,017,900 32.38 35.00 34.00 1,876,454 5.75 75.50 -20.68 1.010B
GBIX Jun 8 31.75 +0.75 +2.42% 167,800 27.69 33.00 29.12 580,863 4.00 65.00 -6.93 262.5M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jun 8 31.94 -1.38 -4.13% 2,782,700 30.75 34.94 34.94 1,655,636 3.56 83.00 0.27 919.9M
SONE Jun 8 39.38 -1.25 -3.08% 286,400 39.25 41.50 41.00 571,000 4.62 79.25 -1.12 1.001B
TBFC Jun 8 78.50 -1.50 -1.88% 584,600 78.00 82.75 82.00 955,318 7.88 151.75 -0.02 1.305B
NXCD Jun 8 36.50 +1.75 +5.04% 607,800 34.75 37.56 34.88 N/A 22.00 40.75 N/A 1.594B
ATLB Jun 8 19.56 -0.19 -0.95% 17,500 19.12 20.00 19.75 296,545 7.00 52.25 1.57 79.3M
CKFR Jun 8 35.88 -4.00 -10.03% 1,402,300 35.00 40.12 39.62 835,363 5.75 69.12 0.27 1.856B
SCAI Jun 8 66.00 -1.00 -1.49% 78,100 65.00 67.75 67.75 277,409 13.75 84.31 0.54 777.8M
USAB Jun 8 14.62 +0.25 +1.74% 72,600 13.00 14.62 14.12 230,318 6.75 22.00 0.65 29.4M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jun 8 59.00 +1.00 +1.72% 6,887,300 58.00 62.00 60.12 3,384,318 2.25 81.62 0.71 6.238B
SCH Jun 8 102.62 -4.31 -4.03% 1,984,700 102.06 108.50 108.50 3,557,681 18.50 155.00 1.03 41.893B
EGRP Jun 8 40.75 -1.12 -2.69% 6,388,800 40.50 43.19 43.06 7,628,681 2.50 72.25 -0.09 9.504B
AMTD Jun 8 85.25 -3.00 -3.40% 1,821,900 84.00 89.69 89.69 2,295,136 5.62 188.38 0.41 4.957B
NDB Jun 8 41.75 -2.19 -4.98% 444,100 41.31 44.44 44.19 1,240,181 8.12 93.00 1.11 583.7M
DIR Jun 8 30.31 -0.94 -3.00% 790,600 29.62 32.00 32.00 N/A 23.06 45.62 2.49 3.062B
SIEB Jun 8 23.69 -1.00 -4.05% 128,300 23.25 25.44 25.00 555,181 5.75 70.62 0.21 525.7M
SWS Jun 8 58.00 -2.25 -3.73% 557,100 57.12 61.75 61.50 633,409 15.62 95.75 2.21 621.4M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jun 8 86.50 -3.56 -3.96% 494,700 86.50 91.12 90.06 1,056,272 34.19 110.75 1.01 5.289B
USAI Jun 8 39.88 -0.12 -0.31% 687,800 39.50 40.94 39.88 888,090 13.81 44.69 0.30 6.441B
TSCM Jun 8 31.88 -0.75 -2.30% 331,400 31.00 34.25 34.25 258,772 28.12 71.25 -1.65 752.4M
MKTW Jun 8 58.50 +2.50 +4.46% 169,600 55.25 59.75 56.50 226,454 45.00 130.00 -1.70 711.5M
MARG Jun 8 19.38 -1.06 -5.20% 94,000 18.62 20.75 20.75 126,681 3.50 27.25 0.31 92.9M
TSCN Jun 8 25.00 +0.62 +2.56% 153,500 22.38 25.00 24.62 325,000 2.62 26.38 -0.30 311.9M
MLTX Jun 8 33.00 +0.38 +1.15% 102,000 32.25 34.25 32.25 379,000 22.12 71.50 -0.61 719.3M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jun 8 66.06 -2.44 -3.56% 1,721,900 66.00 72.50 69.50 2,390,863 7.62 131.88 -0.09 4.485B
VDAT Jun 8 16.69 -1.69 -9.18% 334,300 16.12 18.81 18.25 773,909 1.19 46.50 -1.28 108.6M
TUNE Jun 8 26.62 -0.62 -2.29% 78,200 26.00 28.62 27.19 718,636 2.38 61.00 -0.41 2.216B
IATV Jun 8 14.81 -0.50 -3.27% 563,800 14.75 15.81 15.75 1,518,681 1.50 25.25 -1.04 556.4M
HAUP Jun 8 20.75 -2.31 -10.03% 681,300 20.50 22.50 21.62 1,020,636 4.75 38.12 0.63 89.4M
AHWY Jun 8 15.94 -1.06 -6.25% 106,100 15.88 17.12 16.75 748,045 6.00 38.62 -4.91 77.1M
NETS Jun 8 13.62 -0.25 -1.80% 113,900 13.62 14.12 13.81 250,272 2.50 22.75 -0.28 196.6M
VVTV Jun 8 17.75 +0.44 +2.53% 604,700 16.75 18.00 17.44 792,136 3.12 17.38 -0.02 462.6M
BIGE Jun 8 18.62 -0.38 -1.97% 195,100 17.88 20.00 19.00 330,818 2.12 34.00 -1.35 166.3M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jun 8 95.31 -0.16 -0.16% 2,611,400 94.88 101.00 98.00 3,798,045 6.75 176.00 -0.53 3.772B
ITVU Jun 8 34.94 -0.12 -0.36% 394,800 33.62 36.25 35.75 948,954 5.12 82.00 -1.31 470.1M
ADFC Jun 8 28.00 -0.88 -3.03% 274,400 27.50 29.50 28.78 198,545 18.75 62.69 -1.38 536.7M
NETG Jun 8 20.44 +2.00 +10.85% 2,177,700 18.50 21.81 18.94 1,362,590 6.31 66.88 -0.63 363.4M
TFSM Jun 8 31.00 +0.12 +0.40% 509,500 30.12 32.75 31.62 838,090 5.00 69.62 -2.40 625.3M
MMXI Jun 8 46.12 -2.00 -4.16% 57,100 43.88 48.88 48.50 136,363 32.00 56.62 -1.49 771.6M
NETP Jun 8 18.94 +0.94 +5.21% 269,400 18.25 20.50 18.75 177,318 15.00 35.00 -0.68 403.8M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jun 8 94.00 -5.41 -5.44% 1,520,900 94.00 100.75 99.00 2,169,318 15.38 159.12 -0.53 4.592B
VERT Jun 8 78.25 -1.75 -2.19% 177,100 76.00 82.81 79.75 534,909 34.75 149.00 -1.40 1.303B
VIGN Jun 8 56.38 -0.62 -1.10% 235,400 56.12 58.75 58.38 343,727 37.25 111.75 -1.46 1.544B
WEBT Jun 8 30.06 +1.06 +3.66% 628,200 29.50 32.31 30.62 566,954 22.00 84.00 0.04 338.2M
BVSN Jun 8 55.12 -1.12 -2.00% 287,500 53.81 56.50 56.50 824,909 9.25 72.38 0.29 1.394B
EPAY Jun 8 37.50 -1.75 -4.46% 104,100 35.50 40.00 39.00 1,174,000 14.00 98.00 0.32 391.8M
MACR Jun 8 41.00 -4.12 -9.14% 615,900 40.75 45.00 44.75 723,363 12.31 53.25 0.44 1.684B
DRIV Jun 8 27.81 +0.47 +1.71% 678,900 25.88 29.50 27.50 835,454 5.00 61.38 -1.12 560.4M
USIX Jun 8 26.88 +0.19 +0.70% 203,100 26.62 27.12 26.75 391,545 23.00 60.00 N/A 1.069B
ITRA Jun 8 19.88 -1.25 -5.92% 52,700 19.88 21.44 21.44 501,454 16.00 52.38 -0.78 478.5M
CNQR Jun 8 27.12 -0.06 -0.23% 100,300 26.75 27.50 27.19 129,181 14.00 59.25 -1.75 520.5M
IMAL Jun 8 15.12 -0.12 -0.82% 67,600 15.06 15.38 15.38 178,727 5.50 32.75 -1.92 267.6M
USWB Jun 8 26.50 -0.56 -2.08% 1,323,400 26.06 27.62 27.50 2,435,500 7.75 47.00 -3.51 1.967B
ONXS 3:52PM 17.12 -0.50 -2.84% 51,400 17.12 0.00 0.00 314,363 15.94 51.62 N/A 294.9M
SCNT Jun 8 42.25 -1.25 -2.87% 186,400 41.50 43.69 43.50 N/A 27.75 51.50 -0.56 N/A
PRSF Jun 8 45.12 -1.88 -3.99% 74,600 44.75 48.00 48.00 N/A 27.75 58.00 -0.35 3.370B
MRBA Jun 8 39.25 -3.62 -8.45% 220,800 39.00 44.00 44.00 205,136 37.00 74.38 -0.37 904.9M
SILK Jun 8 33.00 -2.38 -6.71% 192,500 32.00 36.00 35.25 N/A 15.62 52.38 -0.77 494.9M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jun 8 183.75 +0.50 +0.27% 2,421,500 177.12 186.88 183.00 3,568,545 8.38 234.00 0.07 23.013B
ONSL Jun 8 17.31 -1.06 -5.78% 529,700 17.12 18.88 18.69 974,545 10.62 108.00 -0.83 339.0M
UBID Jun 8 31.81 -2.19 -6.43% 363,500 31.38 35.38 34.69 353,045 27.56 189.00 -1.61 291.0M
BID Jun 8 37.12 +0.38 +1.02% 144,700 36.75 37.88 36.75 293,363 15.00 47.00 0.73 1.509B
GMAI Jun 8 16.25 0.00 0.00% 76,900 16.00 16.69 16.44 135,045 1.19 21.75 0.26 100.0M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jun 8 111.56 -5.81 -4.95% 6,922,200 110.38 121.38 120.00 8,009,545 14.50 221.25 -1.16 18.024B
BKS Jun 8 27.38 -0.38 -1.35% 352,500 27.31 27.94 27.88 988,363 22.19 48.00 1.32 1.889B
BNBN Jun 8 15.75 -0.75 -4.55% 1,802,300 15.12 16.94 16.94 N/A 16.38 26.62 N/A 2.205B
FATB Jun 8 15.12 -0.25 -1.63% 69,900 15.00 15.50 15.44 321,818 11.38 31.62 -3.08 170.2M
CDNW Jun 8 18.38 -0.19 -1.01% 362,200 18.06 18.94 18.25 952,772 7.00 39.25 -2.97 553.2M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
MALL Jun 8 8.69 -0.12 -1.42% 668,300 8.50 9.75 9.44 275,454 4.38 63.00 -0.70 90.2M
BYND Jun 8 22.75 +0.25 +1.11% 653,800 22.50 24.00 22.62 1,114,590 6.19 41.31 -1.83 813.2M
PCOR Jun 8 38.88 0.00 0.00% 66,000 38.00 41.25 40.62 213,363 28.00 94.00 -0.95 603.7M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL Jun 8 39.62 -0.62 -1.55% 299,100 38.75 41.50 41.50 484,818 36.31 130.00 -2.59 939.0M
ALOY Jun 8 12.62 -0.19 -1.46% 170,800 12.00 12.88 12.25 N/A 9.75 23.19 -0.72 N/A
TURF Jun 8 18.00 -1.12 -5.88% 145,100 17.75 19.50 18.38 342,363 16.38 66.00 0.03 300.6M
BFLY Jun 8 8.62 -0.12 -1.43% 13,500 8.62 9.00 9.00 162,727 1.75 24.50 -1.47 23.5M
VUSA Jun 8 23.31 +4.44 +23.51% 1,016,000 18.88 23.50 19.69 388,181 15.56 74.25 -0.28 1.034B
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jun 8 104.25 +2.75 +2.71% 3,361,600 101.62 111.00 104.88 1,539,954 58.00 165.00 -1.41 14.837B
TMCS Jun 8 25.75 +0.88 +3.52% 565,700 24.88 26.38 25.50 538,000 22.62 80.50 -1.43 1.868B
CTIX Jun 8 28.50 -1.12 -3.80% 20,100 27.00 29.50 29.38 313,000 24.00 49.62 0.05 596.9M
PTVL Jun 8 16.56 +0.81 +5.16% 575,100 15.75 17.44 15.88 743,454 9.75 44.00 -2.10 228.7M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jun 8 86.38 +6.44 +8.05% 2,044,800 80.00 94.19 82.00 1,146,409 21.75 126.19 -0.65 6.131B
MCNS Jun 8 14.38 +0.38 +2.68% 365,900 14.12 15.44 14.50 647,818 0.42 23.88 -0.38 404.6M
ONHN Jun 8 11.75 +0.25 +2.17% 502,800 10.50 12.25 11.88 517,136 2.19 22.75 -1.18 189.3M
SUPC Jun 8 33.38 -3.50 -9.49% 247,800 33.38 37.88 36.62 192,318 23.50 48.25 0.99 345.9M
ADAM Jun 8 14.69 +0.69 +4.91% 499,100 13.88 16.44 14.00 275,545 2.12 40.00 -0.48 65.2M
IDXC Jun 8 23.00 -0.50 -2.13% 398,700 22.88 23.62 23.44 633,045 12.44 55.75 0.69 636.6M
INCX Jun 8 39.88 -0.31 -0.78% 177,200 39.88 41.12 40.00 245,363 11.38 44.94 -0.05 539.3M
MMGR Jun 8 49.00 +1.00 +2.08% 412,600 48.25 52.38 48.25 511,545 12.62 60.50 0.78 1.096B
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jun 8 58.50 -2.75 -4.49% 747,300 58.00 64.00 62.50 1,016,772 9.69 94.12 -0.38 2.932B
ISSX Jun 8 27.75 -0.25 -0.89% 494,000 25.50 28.00 28.00 541,136 8.50 46.25 -0.02 1.050B
CUST Jun 8 44.75 +1.06 +2.43% 2,218,700 43.88 49.69 45.75 1,161,636 3.50 90.00 1.48 682.3M
ENTU Jun 8 22.81 +0.69 +3.11% 649,800 22.12 23.38 22.38 573,181 9.00 43.06 -0.67 992.3M
SDTI Jun 8 17.00 -0.75 -4.23% 1,349,600 16.50 17.94 17.94 947,454 5.44 30.62 1.59 661.1M
CHKP Jun 8 51.38 -2.00 -3.75% 900,200 50.62 53.88 53.50 894,590 10.88 56.00 1.60 1.817B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jun 8 52.00 -3.38 -6.09% 1,604,500 51.50 57.25 56.31 2,672,181 7.25 79.75 0.43 3.704B
ZDZ Jun 8 20.25 +0.25 +1.25% 429,900 19.69 21.44 20.06 712,409 17.62 55.50 -0.13 1.448B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jun 8 104.31 -2.94 -2.74% 11,415,200 103.50 113.69 109.94 5,038,772 8.62 165.00 0.74 9.739B
WCAP Jun 8 22.38 -1.62 -6.77% 242,500 21.81 24.50 24.44 938,545 1.12 65.06 4.50 112.4M
SFE Jun 8 67.88 -0.12 -0.18% 1,993,900 67.00 71.06 69.25 1,153,818 17.12 120.00 3.78 2.247B
BGF Jun 8 31.00 +0.94 +3.12% 78,300 30.00 31.00 30.12 240,272 15.19 36.19 1.77 610.7M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jun 8 28.00 +0.38 +1.36% 47,000 27.50 28.25 27.56 310,681 22.19 55.12 -0.40 310.5M
EFAX Jun 8 11.25 -0.88 -7.22% 402,800 11.19 12.19 12.06 2,506,181 1.44 33.00 -0.13 138.9M
ROWE Jun 8 15.75 -0.75 -4.55% 75,800 15.62 16.94 16.56 452,409 13.12 53.25 -1.79 158.9M
CPTH Jun 8 49.56 -1.44 -2.82% 450,000 49.38 51.75 51.56 354,090 45.00 150.25 -2.83 1.700B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB Jun 8 13.44 -0.75 -5.29% 458,100 13.00 14.62 14.62 812,818 12.88 50.00 -0.71 336.0M
ABTL Jun 8 18.75 -0.31 -1.64% 251,700 18.50 19.94 19.88 681 14.12 58.00 -1.34 335.2M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jun 8 24.81 -0.31 -1.24% 252,800 24.50 26.50 26.19 1,156,454 2.00 60.12 -0.42 549.7M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS Jun 8 52.12 -1.19 -2.23% 1,020,900 49.62 52.75 51.38 N/A 43.50 85.00 -0.74 5.299B
BRCD Jun 8 59.75 -1.12 -1.85% 55,400 59.50 61.75 61.75 N/A 33.00 69.44 -0.84 N/A
EXTR Jun 8 46.75 +1.81 +4.03% 311,600 45.38 46.75 45.94 352,454 35.06 65.12 -0.58 2.290B

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2513.400 38.900u 2474.500 2495.100 2513.400 2492.200 105 91 1 11:13 2677.700 1357.100
NDX 2121.100 34.300u 2086.800 2089.100 2128.400 2089.100 475 416 1 11:28 2283.600 1063.300
SOX 426.380 14.020u 412.360 412.360 427.210 412.360 440 384 1 11:08 429.310 182.590
SPZ 1324.600 7.300u 1317.300 1317.300 1326.000 1317.300 404 353 1 11:13 1376.000 923.300

BKX 847.200 4.500u 842.700 843.300 850.200 842.000 373 321 1 11:08 953.200 545.700
QQQ 106.250 1.625u 104.625 105.000 106.438 104.938 15828 479 364 11:12 114.563 97.000
VIX 23.700 -0.460d 24.160 24.280 24.570 23.690 89 80 1 11:13 60.630 16.730
DJII 10757.000 -9.000d 10766.000 10766.000 10790.000 10743.000 N/A 2502 N/A 11:08 N/A N/A

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 92.125 1.563u 90.563 91.000 92.438 91.000 6277 529 15 11:08 97.563 47.063
MRK 69.625 1.000d 68.625 69.750 69.813 69.063 13814 821 1 11:08 87.375 57.500
GE 102.625 0.250u 102.375 102.313 102.938 102.125 10889 1082 N/A 11:08 117.438 69.000
WMT 44.563 0.188u 44.375 44.375 44.688 44.125 15689 856 5 11:08 53.406 26.219

JPM 131.188 0.063d 131.125 131.625 132.438 131.000 2220 206 44 11:07 147.813 72.125
AXP 126.813 -2.188d 129.000 128.875 128.875 126.625 3071 373 73 11:12 142.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 120.000 3.375u 116.625 116.625 120.875 116.563 22803 1351 456 11:13 123.000 53.000
MSFT 82.375 3.000u 79.375 80.125 82.375 80.063 N/A 9064 1 11:13 95.625 42.000
CSCO 113.438 1.750u 111.688 112.500 114.000 111.000 36001 5228 7 11:13 122.313 41.125
INTC 53.188 1.500u 51.688 52.625 53.250 52.000 N/A 6724 2 11:13 71.844 32.969

LU 61.375 1.188u 60.188 60.500 61.750 60.438 20508 1506 N/A 11:08 67.000 26.719
EMC 52.688 0.938- 51.750 52.688 52.938 51.938 13436 1102 3 11:08 67.469 20.469
DELL 34.688 0.688u 34.000 34.313 34.750 34.188 N/A 6062 7 11:13 55.000 19.938
WCOM 89.313 0.313d 89.000 89.438 89.563 88.375 26867 3244 12 11:13 94.875 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 148.313 5.000u 143.313 144.875 148.875 143.063 23229 5698 10 11:13 244.000 26.219
INKT 98.000 4.000u 94.000 95.813 98.625 95.000 3668 908 1 11:13 159.125 15.375
PCLN 107.750 3.500u 104.250 106.625 108.875 105.500 5624 1772 3 11:13 165.000 58.000
RNWK 69.438 3.375u 66.063 67.938 69.750 66.500 3381 871 1 11:13 131.875 7.625

CMGI 106.750 2.438d 104.313 107.375 108.250 103.688 26446 7684 4 11:13 165.000 8.609
AMZN 113.188 1.625d 111.563 113.938 114.500 109.750 21160 4980 1 11:13 221.250 14.484
ATHM 98.750 1.500u 97.250 97.875 100.250 95.000 18969 4415 2 11:13 198.000 23.500
CNET 53.250 1.250d 52.000 53.750 53.750 52.063 4944 958 1 11:13 79.750 7.250

AOL 111.438 1.063u 110.375 111.000 112.000 110.250 49984 3857 N/A 11:08 175.500 17.250
DCLK 96.125 0.813u 95.313 95.500 97.000 94.313 4768 1237 1 11:13 176.000 6.750
EBAY 182.500 -1.250d 183.750 183.875 184.000 178.375 7747 2646 2 11:13 234.000 8.406

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 61.563 2.375u 59.188 60.234 61.688 60.000 30173 3610 6 11:13 72.500 19.188
ASND 101.250 2.375u 98.875 98.688 101.500 98.688 12177 1144 1 11:13 103.375 32.625
COMS 27.375 0.188d 27.188 27.438 27.750 27.250 8551 920 3 11:13 51.125 20.000
NN 27.938 0.000d 27.938 28.188 28.438 27.625 3765 83 26 11:11 39.875 15.438

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 107.938 3.063u 104.875 106.500 108.313 106.000 8119 1333 5 11:12 119.750 18.875
MOT 85.875 1.813u 84.063 84.125 86.000 84.125 6178 518 3 11:07 88.875 38.375
ERICY 30.500 0.688u 29.813 29.938 30.563 29.500 10613 743 19 11:13 34.000 15.000
NOK 78.938 0.563d 78.375 79.000 79.250 78.750 4065 266 14 11:06 85.688 29.531

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 87.813 3.813u 84.000 84.000 94.750 84.000 469 198 6 11:13 112.875 65.000
TLAB 61.000 3.063u 57.938 59.500 61.375 58.813 11466 1768 6 11:13 64.000 15.688
QWST 46.125 2.813u 43.313 46.109 46.625 44.625 48817 7216 10 11:13 52.375 11.000
LVLT 74.750 2.750u 72.000 74.000 75.375 73.875 6667 792 7 11:13 100.125 22.375

NT 83.000 2.438u 80.563 80.875 83.438 80.875 7387 447 1 11:08 82.875 26.813
MFNX 46.375 2.438u 43.938 45.813 47.375 45.750 5866 894 1 11:13 46.375 4.219
UNPH 151.250 2.375- 148.875 151.250 151.500 148.750 2192 397 1 11:13 155.750 31.250
AWRE 47.688 2.313u 45.375 46.688 48.000 45.125 1595 254 1 11:13 87.125 4.250

COVD 56.250 1.500u 54.750 56.000 58.000 55.438 834 187 2 11:12 81.000 20.656
RCNC 47.813 0.313d 47.500 47.938 48.375 47.125 2281 307 1 11:13 54.500 8.750
ANTC 28.500 0.063- 28.438 28.500 28.875 28.438 757 46 110 11:13 34.188 11.500
CMVT 73.250 -0.063d 73.313 73.375 74.250 71.500 2685 436 8 11:12 77.250 19.578

ADLAC 67.375 -0.063- 67.438 67.375 67.500 66.500 1225 81 20 11:08 87.000 23.875
CMTN 66.875 -0.125d 67.000 68.000 68.000 66.125 189 62 1 11:11 78.375 50.500
PCS 50.563 -0.313d 50.875 50.938 50.938 50.500 3390 148 49 11:13 58.125 12.750
ADCT 47.625 -0.375d 48.000 48.375 48.750 45.500 7200 927 8 11:13 53.625 15.750

GBLX 50.375 -0.375d 50.750 51.875 51.875 50.000 3126 530 13 11:13 64.250 8.000
WCII 54.000 -0.813d 54.813 55.438 55.500 53.313 5390 544 2 11:12 60.000 10.250

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 106.000 5.438u 100.563 101.438 106.813 99.063 1759 531 5 11:12 199.000 6.406
LCOS 93.750 1.625u 92.125 93.250 94.375 92.250 2722 609 2 11:13 145.375 20.063
INSP 47.000 0.250d 46.750 48.000 48.875 46.250 3094 780 1 11:13 72.625 9.750
SEEK 48.000 -0.625d 48.625 48.938 49.125 46.875 7158 1663 1 11:13 100.000 14.875

ISPs_WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 91.188 2.625u 88.563 89.938 92.500 89.750 5971 960 1 11:13 109.125 7.750
ABOV 33.500 1.000u 32.500 32.813 33.750 32.750 2371 501 2 11:13 75.500 5.750
MSPG 72.500 0.625u 71.875 71.750 73.500 71.500 2012 485 17 11:12 133.000 18.328
ELNK 52.375 0.500u 51.875 51.750 53.250 51.375 2128 474 6 11:13 99.375 19.500

PSIX 43.875 0.500u 43.375 43.625 44.500 43.438 1894 256 11 11:13 73.750 8.375
CNCX 35.000 -0.250d 35.250 35.438 35.625 34.625 1188 153 3 11:13 57.625 7.125
VRIO 59.125 -2.750d 61.875 61.250 61.500 59.000 1039 150 20 11:13 78.000 13.000

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 33.500 1.563u 31.938 33.000 33.875 32.625 10000 1758 3 11:13 83.000 3.578
TBFC 40.250 1.000- 39.250 40.250 40.500 39.563 1369 257 11 11:13 75.875 3.938
SONE 39.000 -0.375d 39.375 40.000 40.125 38.000 1005 170 25 11:11 79.250 4.625

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 60.750 1.750u 59.000 60.250 61.188 59.125 17911 2620 4 11:13 81.625 2.250
SCH 103.813 1.188u 102.625 102.750 105.000 102.438 4955 574 136 11:13 155.000 18.500
AMTD 86.375 1.125u 85.250 86.000 86.875 85.000 4236 1170 4 11:13 188.375 5.625
NDB 42.750 1.000u 41.750 42.250 43.375 42.000 948 188 1 11:05 93.000 8.125

EGRP 41.375 0.625d 40.750 41.625 41.813 41.125 10683 2385 2 11:13 72.250 2.500

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 56.500 1.375u 55.125 55.375 57.375 55.375 1099 204 4 11:07 72.375 9.250
NSOL 57.375 1.375u 56.000 56.438 57.500 55.500 1545 391 4 11:13 153.750 10.500
CPTH 50.734 1.172d 49.563 52.500 53.000 50.375 1400 112 10 11:10 150.250 45.000
MACR 42.125 1.125u 41.000 41.875 42.250 41.125 2605 200 1 11:12 53.250 12.313

VRSN 59.500 1.000d 58.500 59.625 60.250 58.375 2664 244 2 11:11 94.125 9.688
VIGN 57.000 0.625u 56.375 56.750 58.000 56.000 122 43 2 11:11 111.750 37.250
VERT 78.250 0.000u 78.250 78.000 79.000 77.750 108 32 6 11:02 149.000 34.750
INTU 86.313 -0.188d 86.500 86.563 86.563 85.000 786 174 2 11:13 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETYS 56.063 3.938u 52.125 50.875 57.750 50.875 4700 669 1 11:13 83.563 44.750
HLTH 88.250 1.875u 86.375 84.813 91.000 84.000 2926 863 1 11:12 126.188 21.750
IVIL 40.875 1.375u 39.500 40.750 41.500 39.750 398 113 3 11:13 130.000 36.313
GMST 64.500 0.875d 63.625 65.000 66.625 63.688 1509 225 6 11:13 67.625 15.500

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 146.875 4.813u 142.063 143.750 147.500 143.313 2644 308 10 11:13 148.750 50.750
GTW 64.063 0.563u 63.500 63.375 64.188 62.813 3160 237 1 11:08 84.500 36.125
AAPL 47.938 0.250u 47.688 47.438 48.250 47.438 15342 837 9 11:12 50.000 26.750
CPQ 22.563 -0.375d 22.938 22.875 22.938 22.375 58508 3858 1 11:08 51.250 22.250

BBY 55.313 -1.000d 56.313 55.375 55.750 54.750 4117 258 2 11:07 59.688 15.969

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 63.938 3.188u 60.750 62.250 64.938 62.188 4232 301 9 11:06 66.500 15.000
AMAT 64.188 2.375u 61.813 62.500 64.250 62.375 41800 3504 50 11:13 71.625 21.563
NVLS 58.375 2.313u 56.063 56.750 58.375 56.625 4372 639 2 11:13 75.500 20.875
SNPS 51.750 2.250u 49.500 49.500 52.688 49.500 7367 648 1 11:13 61.250 24.500

KLAC 51.625 2.188u 49.438 49.688 51.625 49.625 9357 1310 1 11:13 65.000 20.750
LRCX 33.500 1.625u 31.875 32.000 33.500 31.625 4320 621 3 11:13 39.250 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STM 131.625 8.125u 123.500 128.500 133.625 128.000 3672 269 14 11:12 129.000 35.875
TXN 121.438 4.438u 117.000 119.500 121.875 119.063 9966 703 7 11:08 123.000 45.375
BRCM 106.563 4.313u 102.250 104.563 107.688 102.500 9147 2208 11 11:13 109.688 23.500
LLTC 58.250 3.125u 55.125 55.500 58.375 55.469 8514 812 5 11:13 64.125 19.563

XLNX 48.625 3.125u 45.500 46.750 49.000 46.563 11803 1388 1 11:13 54.375 14.875
PMCS 57.375 2.875u 54.500 56.375 57.875 56.000 1366 257 20 11:13 58.688 11.438
ALTR 35.313 2.813u 32.500 33.063 35.875 33.063 21291 1795 15 11:13 41.156 14.125
QLGC 116.563 2.813u 113.750 113.625 117.000 113.250 887 120 4 11:08 124.500 13.938

LSCC 56.250 2.313u 53.938 53.563 56.500 53.500 1660 226 2 11:12 58.750 18.875
MCHP 41.813 2.063u 39.750 40.250 42.063 40.188 1411 257 1 11:12 46.750 17.000
VTSS 60.438 1.938u 58.500 60.000 60.438 59.063 3465 451 10 11:13 62.625 17.125
RMBS 85.625 -2.125u 87.750 85.125 90.250 84.250 7174 1646 10 11:13 109.938 35.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 69.375 1.500u 67.875 68.250 69.375 67.250 1468 292 2 11:13 81.063 23.625
SEBL 52.375 0.813u 51.563 52.000 52.438 51.625 5296 315 10 11:12 54.500 15.125
NEON 50.000 0.750d 49.250 50.375 51.250 49.375 1621 290 1 11:12 78.375 12.000
CHKP 52.000 0.625- 51.375 52.000 52.250 50.875 1546 212 10 11:13 56.000 10.875

ERTS 49.938 0.563u 49.375 49.500 50.000 49.375 1344 177 1 11:13 57.125 33.250
CA 52.000 0.438u 51.563 51.625 52.250 51.188 4359 316 2 11:08 61.938 26.000
RATL 35.688 0.250u 35.438 35.250 35.938 35.250 2214 163 1 10:55 37.000 10.500
LGTO 57.563 -0.063d 57.625 58.000 59.000 57.375 2599 276 75 11:13 67.750 26.500

CPWR 29.750 -0.188d 29.938 30.125 30.125 29.500 5330 503 12 11:13 39.906 16.375
EFII 46.000 -0.375d 46.375 46.625 46.938 45.250 2694 202 5 11:10 52.000 13.500
MERQ 35.250 -0.688d 35.938 36.125 36.125 34.813 1321 113 25 11:13 39.938 10.563
CTXS 51.188 -0.688d 51.875 52.500 52.750 51.000 3796 506 10 11:13 54.750 23.125

BMCS 47.500 -0.938d 48.438 48.875 48.938 47.000 10005 832 20 11:13 60.250 30.000
VRTS 92.875 -1.750d 94.625 94.688 96.063 92.188 2537 414 1 11:13 99.250 23.750

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BAC 66.875 0.938u 65.938 66.688 67.625 66.250 9250 485 33 11:08 88.438 44.000
MER 73.875 0.875u 73.000 73.250 74.313 73.188 7163 637 2 11:07 109.125 35.750
MWD 91.875 0.625u 91.250 91.375 92.188 90.750 6949 319 100 11:08 116.938 36.500
DLJ 58.500 0.563d 57.938 58.750 58.875 57.875 619 132 1 11:08 100.750 20.375

C 43.625 0.438u 43.188 43.063 43.813 42.750 17896 964 5 11:08 51.750 19.000
GS 63.875 0.125d 63.750 64.250 64.250 63.625 2546 138 2 11:03 77.250 62.000
WFC 40.625 -0.063u 40.688 40.563 41.000 40.500 3977 227 26 11:08 44.875 27.500
CMB 74.563 -0.313d 74.875 74.875 75.313 74.188 7153 366 N/A 11:08 91.125 35.563

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 112.563 1.563d 111.000 112.938 113.000 112.063 9785 999 1 11:13 150.125 86.000
AMGN 59.188 -0.063d 59.250 59.625 59.938 58.375 27700 2086 2 11:13 81.375 28.969
IMNX 126.375 -0.250d 126.625 127.000 129.625 122.000 5370 911 7 11:13 145.875 23.938
BGEN 110.313 -0.938d 111.250 111.500 111.750 109.563 1810 353 4 11:13 120.500 41.750

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 47.000 0.250- 46.750 47.000 47.250 46.750 552 49 19 11:10 50.750 10.125
LVCI 60.875 0.125d 60.750 61.250 61.500 60.250 343 85 3 11:08 66.250 8.500
BOL 75.688 -0.063d 75.750 75.750 76.500 75.375 2671 84 1 11:08 84.750 38.063
BEAM 20.500 -0.250d 20.750 21.063 21.188 20.250 5565 428 10 11:12 23.438 3.000

VISX 71.688 -0.625d 72.313 72.250 72.250 69.375 4215 637 10 11:12 77.875 10.484

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 76.250 1.250u 75.000 75.750 77.000 74.750 1346 151 1 11:13 81.125 19.625
FLEX 53.500 1.125u 52.375 52.250 53.500 52.000 323 79 9 11:08 57.375 10.984
JBL 48.750 -0.035u 48.785 48.250 49.000 48.250 852 78 5 11:06 54.188 11.500
SLR 56.500 -0.125d 56.625 56.875 57.000 56.500 1881 118 128 11:13 60.000 17.719

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 49.875 0.875u 49.000 49.063 50.000 49.000 898 153 7 11:13 67.000 16.000
EXTR 46.875 0.125d 46.750 48.000 48.000 46.375 473 80 3 11:12 65.125 35.063