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 9 2519.35 +44.79 +1.81% N/A 2491.71 2519.57 2495.12 N/A 1357.09 2677.76 N/A N/A
^IXY2 Jun 9 505.06 +6.88 +1.38% N/A 495.36 507.08 502.21 N/A 448.14 696.76 N/A N/A
^INX Jun 9 1318.64 +1.31 +0.10% N/A 1314.73 1325.95 1318.70 N/A 923.32 1375.98 N/A N/A
^GIN Jun 9 456.55 0.00 0.00% N/A 0.00 0.00 0.00 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jun 9 146.38 +3.06 +2.14% 5,960,300 143.06 149.19 144.88 7,410,045 26.19 244.00 0.16 29.915B
BCST Jun 9 111.50 +3.62 +3.36% 355,000 108.00 113.00 109.88 1,457,681 16.38 177.25 -0.54 4.058B
LCOS Jun 9 93.00 +0.88 +0.95% 807,400 90.25 94.38 93.25 2,890,681 20.06 145.38 -3.11 4.017B
SEEK Jun 9 46.44 -2.19 -4.50% 1,673,800 45.38 49.12 48.94 2,100,500 14.88 100.00 -3.06 2.869B
GNET Jun 9 107.88 +7.31 +7.27% 422,500 99.06 108.00 101.44 1,055,136 6.38 199.00 -4.31 1.399B
XMCM Jun 9 48.88 +5.38 +12.36% 274,400 43.56 48.88 44.88 881,227 21.12 98.50 N/A 783.8M
INSP Jun 9 46.25 -0.50 -1.07% 622,200 44.75 48.88 48.00 1,081,818 9.75 72.62 -0.34 2.184B
TGLO Jun 9 15.88 -0.38 -2.31% 307,700 15.88 16.62 16.38 900,090 13.50 48.50 -3.37 419.4M
EWBX Jun 9 31.81 -0.94 -2.86% 247,700 31.00 32.88 32.88 390,227 31.00 89.00 -1.53 297.6M
SPLN Jun 9 33.62 +0.19 +0.56% 310,200 32.75 34.00 33.50 619,909 6.38 59.25 -1.85 754.1M
BOUT Jun 9 36.50 -0.50 -1.35% 19,400 35.75 37.88 37.88 426,181 29.00 100.00 -3.04 440.2M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jun 9 111.00 +0.62 +0.57% 13,484,100 108.00 112.00 111.00 25,220,136 17.25 175.50 0.50 120.1B
ATHM Jun 9 96.88 -0.38 -0.39% 4,318,000 94.25 100.25 97.88 4,163,045 23.50 198.00 -1.13 12.174B
STRM Jun 9 37.50 -1.56 -4.00% 592,800 36.00 40.00 39.38 N/A 24.00 66.00 -1.09 1.993B
CNCX Jun 9 35.06 -0.19 -0.53% 282,300 34.38 35.62 35.44 619,227 7.12 57.62 -3.26 1.410B
MSPG Jun 9 71.78 -0.09 -0.13% 556,200 70.00 73.50 71.75 1,561,636 18.31 133.00 0.25 2.205B
ELNK Jun 9 50.25 -1.62 -3.13% 969,000 49.62 53.25 51.75 1,177,863 19.50 99.38 -3.12 1.601B
PRGY Jun 9 24.50 -0.12 -0.51% 121,900 24.00 25.62 25.12 846,181 20.00 50.62 -1.40 1.494B
FLAS Jun 9 21.50 -1.12 -4.97% 112,700 21.50 24.00 22.75 459,590 15.62 51.50 -1.66 298.4M
GEEK Jun 9 17.62 +0.50 +2.92% 159,400 17.00 18.50 17.59 384,681 11.50 61.00 0.10 121.5M
PSIX Jun 9 43.62 +0.25 +0.58% 495,300 42.94 44.50 43.62 1,785,681 8.38 73.75 -5.76 2.814B
ONEM Jun 9 19.38 0.00 0.00% 108,600 18.94 19.62 19.38 670,454 17.50 46.75 -3.73 417.3M
ALGX Jun 9 43.00 +3.25 +8.18% 134,500 40.31 43.00 40.38 583,409 5.00 58.50 -4.73 2.675B
MGCX Jun 9 23.31 +0.31 +1.36% 160,000 23.12 24.69 24.00 390,636 4.00 52.75 -2.33 408.1M
RCNC Jun 9 46.75 -0.75 -1.58% 625,200 46.50 48.38 47.94 798,636 8.75 54.50 -3.64 3.110B
RTHM Jun 9 57.38 -1.38 -2.34% 166,900 56.81 59.00 58.50 597,818 42.50 111.50 -0.88 4.128B
PCNTF Jun 9 42.81 +2.81 +7.03% 282,700 40.06 44.75 40.06 545,000 26.25 104.25 N/A 525.5M
COVD Jun 9 55.69 +0.94 +1.71% 331,400 55.38 58.00 56.00 471,954 20.62 81.00 N/A 3.893B
CMTN Jun 9 67.00 0.00 0.00% 75,000 64.50 68.00 68.00 N/A 50.50 78.38 -0.62 1.500B
RBAK Jun 9 85.00 +1.00 +1.19% 86,800 84.00 94.75 84.00 N/A 65.00 112.88 -0.78 1.788B
TUTS Jun 9 42.38 -0.62 -1.45% 85,800 42.00 44.62 43.12 340,954 36.62 86.25 -1.55 485.7M
UPCOY Jun 9 61.38 0.00 0.00% 29,300 61.38 62.12 62.12 274,590 31.12 67.00 N/A 7.932B
NTPA Jun 9 29.25 +1.38 +4.93% 218,500 27.50 29.62 28.50 586,227 3.62 37.00 -1.34 373.9M
LOAX Jun 9 17.50 -1.00 -5.41% 117,900 17.50 18.88 18.50 100,772 15.88 37.00 -0.14 125.0M
NPNT Jun 9 38.75 -1.94 -4.76% 633,500 38.56 41.00 40.88 381,227 30.00 48.75 -1.32 4.690B
HSAC Jun 9 20.12 -2.12 -9.55% 1,634,700 20.06 22.25 22.12 N/A 17.75 26.50 -0.76 N/A
WGAT Jun 9 35.50 +1.12 +3.27% 440,800 33.62 36.50 34.12 485,272 21.25 49.00 -2.24 743.1M
IDTC Jun 9 20.81 -0.12 -0.60% 575,600 20.38 22.25 21.12 1,625,318 9.50 35.00 -0.28 486.3M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jun 9 91.19 +2.62 +2.96% 1,362,900 88.50 92.50 89.94 1,896,227 7.75 109.12 1.72 3.753B
VRIO Jun 9 61.38 -0.50 -0.81% 230,700 59.00 62.62 61.25 1,163,045 13.00 78.00 -5.24 2.288B
ABOV Jun 9 32.69 +0.19 +0.58% 617,900 32.50 33.75 32.81 1,894,409 5.75 75.50 -20.68 1.016B
GBIX Jun 9 34.75 +3.00 +9.45% 181,800 32.12 36.00 33.00 584,000 4.00 65.00 -6.93 287.3M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jun 9 32.88 +0.94 +2.94% 2,137,200 32.00 33.88 33.00 1,723,909 3.56 83.00 0.27 946.9M
SONE Jun 9 38.88 -0.50 -1.27% 372,700 36.88 40.12 40.00 578,136 4.62 79.25 -1.12 988.6M
TBFC Jun 9 39.31 +0.06 +0.16% 399,800 38.50 40.50 40.25 966,272 3.94 75.88 -0.01 653.4M
NXCD Jun 9 44.25 +7.75 +21.23% 3,258,700 42.00 50.00 43.62 N/A 22.00 50.00 N/A 1.932B
ATLB Jun 9 19.44 -0.12 -0.64% 21,800 19.00 19.94 19.88 296,909 7.00 52.25 1.57 78.8M
CKFR Jun 9 38.00 +2.12 +5.92% 1,110,000 35.00 38.00 36.25 786,818 5.75 69.12 0.27 1.966B
SCAI Jun 9 69.41 +3.41 +5.16% 138,100 65.00 69.75 66.75 277,318 13.75 84.31 0.54 818.0M
USAB Jun 9 14.25 -0.38 -2.56% 12,500 13.88 14.75 14.75 231,545 6.75 22.00 0.65 28.6M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jun 9 59.56 +0.56 +0.95% 6,432,200 58.00 62.50 60.25 3,601,954 2.25 81.62 0.71 6.298B
SCH Jun 9 100.44 -2.19 -2.13% 1,950,100 99.56 105.00 102.75 3,553,409 18.50 155.00 1.03 41.000B
EGRP Jun 9 40.50 -0.25 -0.61% 3,775,800 39.31 41.81 41.62 7,700,318 2.50 72.25 -0.09 9.446B
AMTD Jun 9 85.88 +0.62 +0.73% 1,086,100 83.25 86.88 86.00 2,319,000 5.62 188.38 0.41 4.993B
NDB Jun 9 42.00 +0.25 +0.60% 230,600 41.19 43.38 42.25 1,239,363 8.12 93.00 1.11 587.2M
DIR Jun 9 30.12 -0.19 -0.62% 625,400 29.88 31.56 31.12 N/A 23.06 45.62 2.49 3.043B
SIEB Jun 9 23.50 -0.19 -0.79% 89,000 23.12 24.88 24.50 549,863 5.75 70.62 0.21 521.6M
SWS Jun 9 57.25 -0.75 -1.29% 410,600 57.00 60.75 58.75 646,409 15.62 95.75 2.21 613.4M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jun 9 86.84 +0.34 +0.40% 199,300 85.00 87.50 86.56 1,026,727 34.19 110.75 1.01 5.310B
USAI Jun 9 40.69 +0.81 +2.04% 335,900 39.56 40.88 40.00 875,863 13.81 44.69 0.30 6.573B
TSCM Jun 9 31.12 -0.75 -2.35% 272,100 30.12 32.00 31.81 258,772 28.12 71.25 -1.65 734.7M
MKTW Jun 9 56.50 -2.00 -3.42% 91,500 56.12 60.94 58.75 226,227 45.00 130.00 -1.70 687.2M
MARG Jun 9 19.00 -0.38 -1.94% 62,800 18.25 20.25 20.19 127,636 3.50 27.25 0.31 91.1M
TSCN Jun 9 24.62 -0.38 -1.50% 111,200 24.50 25.00 25.00 322,363 2.62 26.38 -0.30 307.2M
MLTX Jun 9 30.50 -2.50 -7.58% 50,500 30.38 33.88 33.88 379,000 22.12 71.50 -0.61 664.8M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jun 9 68.50 +2.44 +3.69% 1,120,000 66.50 69.75 67.94 2,413,454 7.62 131.88 -0.09 4.650B
VDAT Jun 9 17.25 +0.56 +3.37% 354,500 16.38 17.50 16.69 781,590 1.19 46.50 -1.28 112.2M
TUNE Jun 9 27.25 +0.62 +2.35% 83,500 26.75 28.62 27.31 720,409 2.38 61.00 -0.41 2.268B
IATV Jun 9 14.75 -0.06 -0.42% 350,500 14.25 15.12 15.00 1,518,045 1.50 25.25 -1.04 554.1M
HAUP Jun 9 20.50 -0.25 -1.20% 303,800 19.50 21.38 21.25 1,035,272 4.75 38.12 0.63 88.3M
AHWY Jun 9 16.06 +0.12 +0.78% 97,000 15.38 16.62 16.12 747,045 6.00 38.62 -4.91 77.7M
NETS Jun 9 13.38 -0.25 -1.83% 29,000 13.38 14.00 14.00 238,090 2.50 22.75 -0.28 193.0M
VVTV Jun 9 17.50 -0.25 -1.41% 651,200 17.19 18.69 17.75 795,090 3.12 18.69 -0.02 456.1M
BIGE Jun 9 18.75 +0.12 +0.67% 38,200 18.00 18.88 18.62 329,818 2.12 34.00 -1.35 167.4M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jun 9 96.12 +0.81 +0.85% 1,389,300 93.50 97.19 95.50 3,787,545 6.75 176.00 -0.53 3.805B
ITVU Jun 9 34.00 -0.94 -2.68% 238,100 33.25 35.75 35.00 955,272 5.12 82.00 -1.31 457.5M
ADFC Jun 9 26.75 -1.25 -4.46% 254,400 26.50 27.75 27.12 198,545 18.75 62.69 -1.38 512.8M
NETG Jun 9 22.00 +1.56 +7.65% 1,451,100 21.00 22.75 21.38 1,409,590 6.31 66.88 -0.63 391.1M
TFSM Jun 9 31.25 +0.25 +0.81% 307,400 29.81 31.50 30.06 848,318 5.00 69.62 -2.40 630.3M
MMXI Jun 9 44.62 -1.50 -3.25% 42,000 44.25 46.25 46.19 136,363 32.00 56.62 -1.49 746.5M
NETP Jun 9 21.25 +2.31 +12.21% 148,400 19.25 21.50 19.75 177,318 15.00 35.00 -0.68 453.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jun 9 98.25 +4.25 +4.52% 1,428,700 94.56 98.62 95.81 2,187,090 15.38 159.12 -0.53 4.800B
VERT Jun 9 80.25 +2.00 +2.56% 54,000 76.38 80.50 78.00 530,045 34.75 149.00 -1.40 1.336B
VIGN Jun 9 56.25 -0.12 -0.22% 123,200 55.38 59.50 56.75 342,318 37.25 111.75 -1.46 1.541B
WEBT Jun 9 30.06 0.00 0.00% 395,000 29.50 32.00 31.50 577,545 22.00 84.00 0.04 338.2M
BVSN Jun 9 58.25 +3.12 +5.67% 447,400 55.38 59.00 55.38 819,500 9.25 72.38 0.29 1.473B
EPAY Jun 9 39.62 +2.12 +5.67% 65,400 37.50 40.00 38.00 1,167,318 14.00 98.00 0.32 414.0M
MACR Jun 9 40.50 -0.50 -1.22% 671,400 40.00 42.25 41.88 724,227 12.31 53.25 0.44 1.664B
DRIV Jun 9 28.12 +0.31 +1.12% 333,700 27.81 29.38 27.88 827,636 5.00 61.38 -1.12 566.7M
USIX Jun 9 30.25 +3.38 +12.56% 563,500 26.88 30.25 26.88 391,545 23.00 60.00 N/A 1.203B
ITRA Jun 9 20.12 +0.25 +1.26% 20,100 19.50 20.62 20.62 483,545 16.00 52.38 -0.78 484.5M
CNQR Jun 9 27.00 -0.12 -0.46% 294,900 27.00 27.62 27.06 132,545 14.00 59.25 -1.75 518.1M
IMAL Jun 9 15.00 -0.12 -0.83% 54,100 15.00 15.25 15.12 176,772 5.50 32.75 -1.92 265.4M
USWB Jun 9 25.88 -0.62 -2.36% 986,300 25.50 26.56 26.56 2,443,500 7.75 47.00 -3.51 1.920B
ONXS Jun 9 17.62 +0.50 +2.92% 32,800 17.00 17.75 17.38 311,363 15.94 51.62 N/A 303.5M
SCNT Jun 9 39.88 -2.38 -5.62% 105,700 39.00 42.06 41.62 N/A 27.75 51.50 -0.56 N/A
PRSF Jun 9 45.56 +0.44 +0.97% 32,900 44.12 46.25 44.75 N/A 27.75 58.00 -0.35 3.403B
MRBA Jun 9 42.50 +3.25 +8.28% 246,200 41.12 47.50 41.75 205,136 37.00 74.38 -0.37 979.8M
SILK Jun 9 31.88 -1.12 -3.41% 172,200 31.25 33.75 33.62 N/A 15.62 52.38 -0.77 478.1M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jun 9 183.00 -0.75 -0.41% 1,574,800 178.38 184.00 183.88 3,406,409 8.38 234.00 0.07 22.919B
ONSL Jun 9 17.19 -0.12 -0.72% 273,000 16.75 17.75 17.50 968,863 10.62 108.00 -0.83 336.5M
UBID Jun 9 34.25 +2.44 +7.66% 811,600 31.25 35.00 32.44 362,045 27.56 189.00 -1.61 313.3M
BID Jun 9 37.75 +0.62 +1.68% 166,000 37.00 38.25 37.00 288,681 15.00 47.00 0.73 1.535B
GMAI Jun 9 17.69 +1.44 +8.85% 365,900 15.88 19.00 16.38 140,363 1.19 21.75 0.26 112.4M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jun 9 114.00 +2.44 +2.18% 4,452,100 109.75 114.50 113.94 7,954,045 14.50 221.25 -1.16 18.418B
BKS Jun 9 27.25 -0.12 -0.46% 405,800 27.00 27.69 27.38 980,272 22.19 48.00 1.32 1.881B
BNBN Jun 9 16.69 +0.94 +5.95% 1,142,400 15.75 16.94 16.00 N/A 15.12 26.62 N/A 2.336B
FATB Jun 9 15.50 +0.38 +2.48% 69,700 15.00 15.62 15.25 322,318 11.38 31.62 -3.08 174.4M
CDNW Jun 9 17.75 -0.62 -3.40% 403,000 17.50 18.38 18.12 959,954 7.00 39.25 -2.97 534.4M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
MALL Jun 9 7.69 -1.00 -11.51% 311,300 7.06 8.88 8.75 285,000 4.38 63.00 -0.70 79.8M
BYND Jun 9 23.69 +0.94 +4.12% 424,000 22.88 23.81 23.06 1,120,136 6.19 41.31 -1.83 846.7M
PCOR Jun 9 37.75 -1.12 -2.89% 44,700 37.00 41.00 38.88 208,181 28.00 94.00 -0.95 586.2M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL Jun 9 41.19 +1.56 +3.94% 150,100 39.75 41.88 40.75 484,818 36.31 130.00 -2.59 976.0M
ALOY Jun 9 12.12 -0.50 -3.96% 284,600 12.00 13.75 12.62 N/A 9.75 23.19 -0.72 N/A
TURF Jun 9 17.62 -0.38 -2.08% 215,000 17.50 19.00 17.75 342,363 16.38 66.00 0.03 294.4M
BFLY Jun 9 9.38 +0.75 +8.70% 178,700 8.50 9.75 8.75 131,909 1.75 24.50 -1.47 25.5M
VUSA Jun 9 23.75 +0.44 +1.88% 771,300 23.50 27.38 23.75 388,181 15.56 74.25 -0.28 1.053B
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jun 9 105.00 +0.75 +0.72% 1,348,700 102.88 108.88 106.62 1,539,954 58.00 165.00 -1.41 14.944B
TMCS Jun 9 26.00 +0.25 +0.97% 362,200 25.62 27.50 26.25 546,863 22.62 80.50 -1.43 1.886B
CTIX Jun 9 34.25 +5.75 +20.18% 227,800 30.00 34.75 30.50 313,000 24.00 49.62 0.05 717.3M
PTVL Jun 9 17.06 +0.50 +3.02% 316,000 16.69 17.38 16.81 741,454 9.75 44.00 -2.10 235.7M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jun 9 88.88 +2.50 +2.89% 620,200 84.00 91.00 84.81 1,178,136 21.75 126.19 -0.65 6.308B
MCNS Jun 9 14.38 0.00 0.00% 161,000 14.25 15.25 15.12 654,636 0.42 23.88 -0.38 404.6M
ONHN Jun 9 11.19 -0.56 -4.79% 291,600 10.88 12.06 11.69 520,727 2.19 22.75 -1.18 180.3M
SUPC Jun 9 35.88 +2.50 +7.49% 101,500 33.38 35.88 33.50 195,681 23.50 48.25 0.99 371.8M
ADAM Jun 9 15.12 +0.44 +2.98% 175,700 14.62 16.00 15.25 285,363 2.12 40.00 -0.48 67.1M
IDXC Jun 9 22.88 -0.12 -0.54% 211,200 22.75 23.19 22.81 527,954 12.44 55.75 0.69 633.2M
INCX Jun 9 41.12 +1.25 +3.13% 139,300 39.88 41.12 39.91 245,409 11.38 44.94 -0.05 556.3M
MMGR Jun 9 48.62 -0.38 -0.77% 147,900 47.38 51.06 49.75 487,000 12.62 60.50 0.78 1.088B
KOOP Jun 9 17.44 +1.00 +6.08% 11,660,300 17.00 20.25 17.62 N/A 12.00 20.25 -0.74 N/A
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jun 9 58.62 +0.12 +0.21% 736,200 58.06 60.25 59.62 1,012,500 9.69 94.12 -0.38 2.938B
ISSX Jun 9 29.62 +1.88 +6.76% 3,060,800 27.12 29.69 27.12 573,318 8.50 46.25 -0.02 1.121B
CUST Jun 9 46.56 +1.81 +4.05% 722,800 44.25 47.69 45.69 1,203,954 3.50 90.00 1.48 709.9M
ENTU Jun 9 24.25 +1.44 +6.30% 728,800 23.00 24.81 23.12 577,454 9.00 43.06 -0.67 1.055B
SDTI Jun 9 17.00 0.00 0.00% 915,300 16.62 17.44 17.25 961,818 5.44 30.62 1.59 661.1M
CHKP Jun 9 52.19 +0.81 +1.58% 738,800 50.88 52.50 52.00 904,227 10.88 56.00 1.60 1.846B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jun 9 52.38 +0.38 +0.72% 1,453,500 50.31 53.75 53.75 2,594,045 7.25 79.75 0.43 3.731B
ZDZ Jun 9 20.81 +0.56 +2.78% 240,900 19.81 21.38 20.88 712,409 17.62 55.50 -0.13 1.488B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jun 9 105.25 +0.94 +0.90% 5,947,500 102.25 108.25 107.38 5,197,227 8.62 165.00 0.74 9.826B
WCAP Jun 9 23.00 +0.62 +2.79% 81,400 22.25 24.12 22.88 938,000 1.12 65.06 4.50 115.5M
SFE Jun 9 71.00 +3.12 +4.60% 824,600 68.88 71.25 69.00 1,193,227 17.12 120.00 3.78 2.351B
BGF Jun 9 31.62 +0.62 +2.02% 103,100 31.00 31.62 31.00 241,227 15.19 36.19 1.77 623.0M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jun 9 28.31 +0.31 +1.12% 31,300 27.50 28.94 27.75 304,727 22.19 55.12 -0.40 314.0M
EFAX Jun 9 11.81 +0.56 +5.00% 556,000 10.56 12.38 10.81 2,515,500 1.44 33.00 -0.13 145.8M
ROWE Jun 9 14.75 -1.00 -6.35% 93,800 14.19 16.00 15.88 452,409 13.12 53.25 -1.79 148.8M
CPTH Jun 9 48.75 -0.81 -1.64% 382,700 48.75 53.00 52.50 354,090 45.00 150.25 -2.83 1.673B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB Jun 9 13.50 +0.06 +0.47% 562,100 13.50 14.19 13.81 812,818 12.88 50.00 -0.71 337.6M
ABTL Jun 9 20.38 +1.62 +8.67% 1,189,900 20.12 22.38 20.81 681 14.12 58.00 -1.34 364.2M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jun 9 24.88 +0.06 +0.25% 226,700 24.00 25.50 25.50 1,142,545 2.00 60.12 -0.42 551.1M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS Jun 9 55.12 +3.00 +5.76% 1,041,400 50.88 57.75 50.88 N/A 43.50 85.00 -0.74 5.604B
BRCD Jun 9 62.38 +2.62 +4.39% 105,200 59.38 63.72 61.12 N/A 33.00 69.44 -0.84 N/A
EXTR Jun 9 47.44 +0.69 +1.47% 115,000 46.38 48.00 48.00 352,454 35.06 65.12 -0.58 2.324B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC Jun 9 2519.35 +44.79 +1.81% N/A 2491.71 2519.57 2495.12 N/A 1357.09 2677.76 N/A N/A
^SOXX Jun 9 430.70 +18.34 +4.45% N/A 412.36 430.85 412.36 N/A 182.59 430.85 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Jun 9 53.12 +1.44 +2.78% 22,057,400 52.00 53.69 52.62 19,676,364 32.94 71.81 1.93 176.3B
AMD Jun 9 17.44 -0.25 -1.41% 1,205,100 17.38 17.94 17.69 1,670,727 12.75 33.00 -1.16 2.556B
MOT Jun 9 84.69 +0.62 +0.74% 1,707,300 84.12 86.00 84.12 3,404,863 38.38 88.88 -1.63 51.067B
TXN Jun 9 123.38 +6.38 +5.45% 2,841,700 119.06 123.38 119.50 2,835,045 45.38 123.38 1.57 48.360B
RMBS Jun 9 84.62 -3.12 -3.56% 1,551,800 82.50 90.19 85.12 1,215,636 35.50 109.94 0.30 1.973B
MU Jun 9 43.12 +3.94 +10.05% 5,852,400 39.88 43.12 40.00 4,602,727 20.06 80.56 -0.98 11.480B
ALTR Jun 9 35.00 +2.50 +7.69% 4,130,000 33.06 35.88 33.06 2,481,318 14.12 41.12 0.83 6.939B
XLNX Jun 9 49.06 +3.56 +7.83% 2,504,500 46.56 49.12 46.75 3,136,590 14.88 54.38 0.84 7.574B
LSCC Jun 9 55.50 +1.56 +2.90% 406,000 53.50 56.50 53.56 551,818 18.88 58.75 1.77 1.298B
LLTC Jun 9 59.06 +3.94 +7.14% 2,248,100 55.47 59.25 55.50 1,431,409 19.56 64.12 1.20 9.039B
AMAT Jun 9 64.81 +3.00 +4.85% 9,471,700 62.38 64.94 62.50 8,729,772 21.56 71.62 0.13 24.173B
KLAC Jun 9 54.69 +5.25 +10.62% 3,760,900 49.62 54.88 49.69 2,343,590 20.75 65.00 0.19 4.821B
NVLS Jun 9 60.06 +4.00 +7.13% 2,627,600 56.62 61.25 56.75 1,574,227 20.88 75.50 1.16 2.329B
TER Jun 9 63.75 +3.00 +4.94% 1,374,300 62.19 65.00 62.25 1,159,772 15.00 66.50 0.81 5.426B
LSI Jun 9 41.06 +1.50 +3.79% 2,852,000 39.88 41.44 39.88 2,107,227 10.50 41.44 -1.07 5.874B
NSM Jun 9 20.69 +1.69 +8.88% 3,620,400 18.94 21.00 19.50 2,799,954 7.44 22.75 -2.64 3.475B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM Jun 9 56.12 +2.94 +5.52% 1,162,800 53.75 56.38 53.75 1,503,090 22.31 65.12 1.27 7.571B
ADI Jun 9 43.00 +0.75 +1.78% 1,138,900 42.12 43.38 42.12 1,042,090 12.00 43.81 0.80 6.938B
CNXT Jun 9 51.50 +6.19 +13.66% 5,433,800 49.00 54.38 51.88 1,714,227 13.00 54.38 -3.22 4.975B
DS Jun 9 45.25 +0.94 +2.12% 123,800 44.38 45.62 44.38 125,000 22.69 47.12 1.90 1.302B
BRCM Jun 9 108.75 +6.50 +6.36% 2,047,800 103.00 109.12 104.56 2,075,772 23.50 109.69 0.49 10.055B
LEVL Jun 9 44.00 +1.62 +3.83% 504,500 42.62 44.12 43.38 1,173,090 15.00 54.50 0.75 1.729B
PMCS Jun 9 60.81 +6.31 +11.58% 895,400 56.00 61.25 56.38 490,863 11.44 61.25 -0.01 3.859B
ATML Jun 9 24.19 +2.69 +12.50% 6,230,100 21.69 24.56 21.69 2,107,318 6.00 24.56 -0.60 2.423B
CUBE Jun 9 28.56 -0.25 -0.87% 566,900 28.12 28.94 28.88 568,727 13.25 30.88 1.16 1.118B
QLGC Jun 9 117.00 +3.25 +2.86% 305,700 113.25 117.00 113.62 460,636 13.94 124.50 1.38 2.075B
VLSI Jun 9 20.94 +0.12 +0.60% 119,300 20.75 21.00 20.81 822,545 6.00 21.00 0.46 975.4M
VTSS Jun 9 60.88 +2.38 +4.06% 977,200 59.06 61.38 60.00 1,461,272 17.12 62.62 0.79 4.628B
MMCN Jun 9 31.81 +0.81 +2.62% 306,100 30.56 32.00 30.88 530,590 7.75 34.25 0.31 970.7M
ARMHY Jun 9 28.38 +0.38 +1.34% 211,400 28.19 28.62 28.19 49,954 9.31 39.38 0.17 1.914B
STM Jun 9 134.56 +11.06 +8.96% 996,200 128.00 135.00 128.50 278,818 35.88 135.00 2.96 21.279B
RFMD Jun 9 55.00 -0.69 -1.23% 648,900 52.31 58.50 55.69 684,181 5.25 68.00 1.04 2.156B
HIT Jun 9 80.44 +1.75 +2.22% 24,000 79.75 80.44 80.00 36,681 40.19 80.44 N/A 26.849B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Jun 9 53.38 +3.88 +7.83% 1,971,100 49.50 53.44 49.50 967,954 24.50 61.25 1.61 3.783B
CDN Jun 9 15.06 +0.06 +0.42% 2,042,000 14.81 15.56 15.00 3,172,500 10.62 34.88 0.36 3.290B
AVNT Jun 9 11.69 -0.06 -0.53% 259,100 11.62 12.00 11.88 259,318 10.44 26.25 1.20 389.1M
MENT Jun 9 13.25 +0.25 +1.92% 103,000 12.94 13.31 13.00 551,045 5.44 15.06 -0.02 878.7M
ETEC Jun 9 28.25 +1.38 +5.12% 195,600 27.06 28.50 27.09 449,318 14.88 55.00 1.03 603.7M
SFAM Jun 9 15.56 +2.12 +15.81% 673,600 13.56 15.56 13.62 305,772 8.88 21.75 -0.74 455.4M
ASML Jun 9 49.25 +2.12 +4.51% 1,637,300 47.44 49.75 47.44 1,164,136 12.94 50.38 0.52 6.796B
PLAB Jun 9 23.75 +1.38 +6.15% 230,500 22.25 24.25 22.25 208,772 9.50 29.00 0.48 570.7M
DPMI Jun 9 45.25 +0.50 +1.12% 195,700 44.62 45.50 44.62 143,590 16.88 51.25 1.22 693.0M
VECO Jun 9 37.00 +1.12 +3.14% 176,300 36.06 38.38 37.38 292,181 20.38 64.50 0.78 589.1M
CYMI Jun 9 19.81 +1.44 +7.82% 1,654,400 18.62 19.88 19.00 455,727 5.88 29.75 -0.08 548.4M
SVGI Jun 9 15.19 +1.19 +8.48% 223,400 14.00 15.44 14.22 190,590 6.62 18.38 -1.84 501.6M
KLIC Jun 9 24.56 +2.31 +10.39% 368,100 22.44 24.75 22.75 341,000 9.38 35.25 -1.92 576.4M
PRIA Jun 9 33.62 +5.56 +19.82% 2,666,200 27.75 34.12 28.25 460,500 9.56 44.31 -1.95 729.0M
CMOS Jun 9 36.50 +2.12 +6.18% 422,900 34.25 36.88 34.38 324,500 9.31 36.88 -2.66 747.4M