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 18 2563.44 +19.29 +0.76% N/A 2524.81 2564.44 2524.81 N/A 1357.09 2677.76 N/A N/A
^IXY2 Jun 18 493.87 +8.24 +1.70% N/A 484.87 496.18 486.42 N/A 414.87 696.76 N/A N/A
^INX Jun 18 1342.84 +2.94 +0.22% N/A 1333.48 1344.55 1338.00 N/A 923.32 1375.98 N/A N/A
^GIN Jun 18 461.40 +11.60 +2.58% N/A 449.80 462.35 449.80 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jun 18 144.44 +2.19 +1.54% 4,362,200 140.50 145.50 141.38 7,824,318 29.50 244.00 0.16 29.519B
BCST Jun 18 110.12 +1.88 +1.73% 165,800 107.00 111.50 108.00 1,359,500 16.38 177.25 -0.54 4.008B
LCOS Jun 18 87.75 -1.75 -1.96% 1,615,100 87.75 92.12 89.25 2,646,090 20.06 145.38 -3.11 3.828B
SEEK Jun 18 48.81 +1.38 +2.90% 1,666,300 48.00 50.12 48.38 2,108,636 14.88 100.00 -3.06 3.016B
GNET Jun 18 125.38 +5.88 +4.92% 730,900 120.00 126.03 121.00 815,681 6.38 199.00 -4.31 1.626B
XMCM Jun 18 48.12 -0.25 -0.52% 139,800 46.44 48.94 48.06 831,409 21.12 98.50 N/A 771.7M
INSP Jun 18 46.00 +1.00 +2.22% 517,300 44.50 46.50 45.38 1,125,272 9.75 72.62 -0.34 2.173B
TGLO Jun 18 16.62 +0.19 +1.14% 1,576,400 16.25 17.69 16.31 902,363 12.69 48.50 -3.37 439.2M
EWBX Jun 18 32.75 +4.25 +14.91% 1,192,500 28.50 33.12 28.69 376,363 25.38 89.00 -1.53 306.4M
SPLN Jun 18 34.25 -0.38 -1.08% 161,100 33.69 35.00 34.97 586,909 6.38 59.25 -1.85 768.2M
BOUT Jun 18 39.50 +0.88 +2.27% 198,600 38.25 41.88 40.47 426,181 23.00 100.00 -3.04 476.4M
GOTO Jun 18 22.38 +7.38 +49.17% 14,606,100 22.12 28.50 26.00 N/A 22.12 28.50 N/A 993.4M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jun 18 112.00 +1.31 +1.19% 22,946,900 109.56 113.50 112.00 26,633,500 17.25 175.50 0.50 121.2B
ATHM Jun 18 52.44 +1.12 +2.19% 7,411,200 50.62 54.19 50.62 4,852,227 11.75 99.00 -0.56 13.179B
STRM Jun 18 43.38 +3.38 +8.44% 460,300 39.75 43.44 40.00 N/A 24.00 66.00 -1.09 2.305B
CNCX Jun 18 31.12 +2.88 +10.18% 1,219,000 27.00 31.88 29.06 674,136 7.12 57.62 -3.26 1.252B
MSPG Jun 18 66.75 +1.19 +1.81% 903,800 64.88 68.00 67.94 1,588,636 22.69 133.00 0.25 2.050B
ELNK Jun 18 46.88 +4.75 +11.28% 1,682,600 42.38 47.00 42.38 1,216,545 19.50 99.38 -3.12 1.493B
PRGY Jun 18 23.12 +0.19 +0.82% 189,800 22.62 23.50 23.12 624,818 20.00 50.62 -1.40 1.410B
FLAS Jun 18 19.56 +0.50 +2.62% 82,200 19.00 20.12 19.50 437,454 15.62 51.50 -1.66 271.5M
GEEK Jun 18 15.88 -0.62 -3.79% 89,400 15.88 16.75 16.38 237,681 11.50 61.00 0.10 109.4M
PSIX Jun 18 42.12 +1.62 +4.01% 515,200 41.25 42.50 41.75 1,642,909 8.38 73.75 -5.76 2.718B
ONEM Jun 18 18.12 +0.38 +2.11% 121,500 17.75 18.50 17.88 670,454 14.19 46.75 -3.73 390.3M
ALGX Jun 18 39.38 +0.81 +2.11% 284,800 38.50 39.62 39.25 576,000 5.00 58.50 -4.73 2.450B
MGCX Jun 18 25.31 -0.88 -3.34% 46,900 25.00 26.50 26.50 398,636 4.00 52.75 -2.33 443.1M
RCNC Jun 18 45.88 +0.88 +1.94% 844,500 45.00 46.50 45.25 767,818 8.75 54.50 -3.64 3.448B
RTHM Jun 18 55.25 +0.69 +1.26% 199,700 54.50 56.75 54.94 597,818 42.50 111.50 -0.88 3.976B
PCNTF Jun 18 43.75 +0.88 +2.04% 112,100 42.75 45.12 43.00 448,227 26.25 104.25 N/A 537.0M
COVD Jun 18 44.88 +5.31 +13.43% 10,559,600 38.75 45.12 39.25 663,590 20.62 81.00 N/A 3.137B
CMTN Jun 18 64.00 +1.75 +2.81% 97,600 62.50 66.12 63.12 N/A 50.50 78.38 -0.62 1.433B
RBAK Jun 18 102.38 +7.88 +8.33% 133,300 92.00 105.00 95.12 N/A 65.00 112.88 -0.78 2.153B
TUTS Jun 18 41.00 -1.00 -2.38% 62,500 41.00 42.75 42.06 308,954 36.62 86.25 -1.55 469.9M
UPCOY Jun 18 57.00 -1.50 -2.56% 145,300 57.00 58.25 57.50 239,045 31.12 67.00 N/A 7.367B
NTPA Jun 18 21.69 +0.06 +0.29% 382,000 21.44 22.88 21.62 606,136 3.62 37.00 -1.34 277.3M
LOAX Jun 18 13.00 +0.75 +6.12% 226,300 11.75 14.38 11.75 100,772 11.38 37.00 -0.14 92.8M
NPNT Jun 18 37.25 +0.25 +0.68% 334,200 35.06 37.25 37.06 381,227 30.00 48.75 -1.32 4.509B
HSAC Jun 18 22.00 +2.06 +10.34% 1,220,100 20.06 22.12 20.44 N/A 15.00 26.50 -0.76 319.6M
WGAT Jun 18 40.19 -1.19 -2.87% 189,300 39.38 41.69 41.06 485,272 21.25 49.00 -2.24 841.2M
IDTC Jun 18 23.19 +2.31 +11.08% 1,566,800 20.75 23.38 21.00 1,406,500 9.50 35.00 -0.28 541.8M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jun 18 87.50 +0.19 +0.21% 1,036,400 87.44 90.88 88.00 1,956,909 7.75 109.12 -0.50 3.602B
VRIO Jun 18 54.88 -0.12 -0.23% 497,900 54.25 55.75 55.19 994,454 13.00 78.00 -5.24 2.046B
ABOV Jun 18 34.75 +2.25 +6.92% 1,685,400 32.56 34.88 33.00 1,928,090 5.75 75.50 -20.68 1.080B
GBIX Jun 18 34.25 +1.69 +5.18% 240,200 31.88 35.44 32.25 601,318 4.00 65.00 -6.93 283.2M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jun 18 30.50 -0.75 -2.40% 756,800 30.12 31.94 31.50 1,840,818 3.56 83.00 0.27 878.5M
SONE Jun 18 35.75 -0.56 -1.55% 196,400 34.19 36.50 36.22 581,954 4.62 79.25 -1.12 909.1M
TBFC Jun 18 32.44 -0.19 -0.57% 670,900 32.12 33.25 33.00 1,052,818 3.94 75.88 -0.01 1.078B
NXCD Jun 18 37.31 -1.88 -4.78% 127,600 36.88 39.88 39.00 N/A 22.00 50.00 N/A 1.629B
ATLB Jun 18 17.81 +0.06 +0.35% 47,400 17.00 17.81 17.62 299,454 7.00 52.25 1.57 72.2M
CKFR Jun 18 39.06 +0.69 +1.79% 346,500 38.12 40.25 39.25 722,727 5.75 69.12 0.27 2.021B
SCAI Jun 18 55.69 -0.69 -1.22% 111,100 55.00 58.50 58.50 294,181 15.56 84.31 0.54 656.3M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jun 18 52.75 +0.75 +1.44% 2,198,400 52.00 53.50 53.00 3,880,954 2.25 81.62 0.71 5.577B
SCH Jun 18 90.00 +2.69 +3.08% 1,943,700 86.75 90.00 88.00 3,726,590 18.50 155.00 1.03 36.739B
EGRP Jun 18 35.00 +0.25 +0.72% 3,529,900 34.25 35.75 35.75 7,956,545 2.50 72.25 -0.09 8.163B
AMTD Jun 18 72.94 -1.56 -2.10% 956,800 72.25 75.00 74.62 2,397,545 5.62 188.38 0.41 4.241B
NDB Jun 18 37.56 -2.38 -5.95% 683,600 36.62 38.75 37.75 1,239,909 8.12 93.00 1.11 525.2M
DIR Jun 18 28.56 0.00 0.00% 664,200 27.75 30.38 28.50 N/A 23.06 45.62 2.49 2.885B
SIEB Jun 18 22.50 +0.06 +0.28% 57,100 21.75 23.00 22.75 508,000 5.75 70.62 0.21 499.4M
SWS Jun 18 54.12 -1.25 -2.26% 171,400 53.44 56.19 55.62 675,772 15.62 95.75 2.21 579.9M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jun 18 83.81 -2.00 -2.33% 653,400 82.81 85.56 84.81 998,181 34.19 110.75 1.01 5.217B
USAI Jun 18 40.94 -0.31 -0.76% 1,020,600 40.50 41.88 40.94 835,363 13.81 44.69 0.30 6.613B
TSCM Jun 18 26.75 +0.19 +0.71% 260,500 26.25 27.62 27.62 258,772 25.06 71.25 -1.65 631.5M
MKTW Jun 18 51.12 +0.12 +0.25% 41,600 50.00 51.88 51.50 208,500 45.00 130.00 -1.70 621.8M
MARG Jun 18 23.88 +2.25 +10.40% 400,800 20.88 24.88 21.50 129,545 3.50 27.25 0.31 114.5M
TSCN Jun 18 21.38 -0.75 -3.39% 162,800 21.06 22.56 22.06 321,863 2.62 26.38 -0.30 281.2M
MLTX Jun 18 28.62 +0.69 +2.46% 84,900 27.56 29.00 28.25 443,454 22.12 71.50 -0.61 623.9M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jun 18 64.50 +4.88 +8.18% 7,486,100 58.44 65.50 58.44 2,590,681 7.62 131.88 -0.09 4.379B
VDAT Jun 18 19.25 +1.44 +8.07% 398,000 17.19 19.88 18.06 800,090 1.19 46.50 -1.28 125.3M
TUNE Jun 18 25.25 +0.25 +1.00% 112,400 24.12 26.00 24.88 735,727 2.38 61.00 -0.41 2.102B
HAUP Jun 18 19.81 -0.06 -0.31% 107,400 19.38 20.00 19.94 1,070,772 4.75 38.12 0.63 85.5M
AHWY Jun 18 15.38 +1.88 +13.89% 216,800 13.12 15.38 13.12 741,136 6.00 38.62 -4.91 74.3M
NETS Jun 18 13.00 -0.12 -0.95% 180,300 12.75 13.44 13.25 221,818 2.50 22.75 -0.28 187.6M
VVTV Jun 18 18.75 +0.81 +4.53% 708,300 17.81 18.94 18.00 583,681 3.12 19.44 -0.02 489.1M
BIGE Jun 18 16.62 -0.38 -2.21% 63,300 16.38 17.31 16.81 329,590 2.12 34.00 -1.35 163.6M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jun 18 86.75 -1.12 -1.28% 1,903,200 85.25 89.81 89.75 3,924,000 6.75 176.00 -0.53 3.434B
ABDR Jun 18 86.75 -0.56 -0.64% 266,700 84.75 89.38 89.31 209,909 33.75 91.25 1.17 857.4M
ITVU Jun 18 34.62 -0.38 -1.07% 183,000 34.00 35.62 35.50 947,772 5.12 82.00 -1.31 465.9M
ADFC Jun 18 22.00 -0.94 -4.09% 206,600 20.88 24.12 23.00 198,545 17.62 62.69 -1.38 421.7M
NETG Jun 18 19.00 +0.25 +1.33% 342,800 18.50 19.31 19.06 1,456,000 6.31 66.88 -0.63 337.8M
TFSM Jun 18 29.69 +0.44 +1.50% 209,200 28.62 30.31 28.75 845,136 5.00 69.62 -2.40 598.8M
MMXI Jun 18 37.75 -1.00 -2.58% 19,200 37.00 38.88 38.62 136,363 32.00 56.62 -1.49 631.5M
NETP Jun 18 18.12 +0.62 +3.57% 74,200 17.50 18.38 17.88 177,318 15.00 35.00 -0.68 386.5M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jun 18 114.94 +1.94 +1.71% 1,689,100 112.00 117.50 114.38 2,209,363 18.81 159.12 -0.53 5.615B
VERT Jun 18 76.81 +5.81 +8.19% 390,900 73.00 79.00 73.75 402,409 34.75 149.00 -1.40 1.279B
VIGN Jun 18 48.38 +1.25 +2.65% 223,600 45.38 50.25 47.50 288,363 37.25 111.75 -1.68 1.325B
WEBT Jun 18 33.25 +0.12 +0.38% 305,000 32.06 34.25 34.25 509,909 22.00 84.00 0.04 374.1M
BVSN Jun 18 59.62 +1.44 +2.47% 510,300 57.88 60.75 59.12 811,590 9.25 72.38 0.29 1.508B
EPAY Jun 18 37.25 +0.38 +1.02% 54,400 36.12 38.00 36.12 683,000 14.00 98.00 0.40 389.2M
MACR Jun 18 38.69 -1.19 -2.98% 556,200 38.12 40.25 40.25 723,363 12.31 53.25 0.44 1.640B
DRIV Jun 18 23.25 -0.50 -2.11% 192,400 23.25 24.75 23.50 785,136 5.00 61.38 -1.12 468.5M
USIX Jun 18 34.00 +3.62 +11.93% 123,400 28.75 34.00 29.75 391,545 23.00 60.00 N/A 1.352B
ITRA Jun 18 23.12 +1.88 +8.82% 122,600 20.75 23.75 21.38 347,590 16.00 52.38 -0.78 556.7M
CNQR Jun 18 25.38 0.00 0.00% 32,100 25.00 26.12 26.12 135,090 14.00 59.25 -1.94 486.9M
IMAL Jun 18 16.25 +0.41 +2.56% 94,400 15.75 16.50 15.75 168,909 5.50 32.75 -1.92 287.5M
USWB Jun 18 22.12 +4.00 +22.07% 11,562,000 18.88 22.62 19.12 2,575,454 7.75 47.00 -3.51 1.642B
ONXS Jun 18 17.12 0.00 0.00% 350,100 16.12 17.12 16.84 190,045 15.88 51.62 N/A 294.9M
SCNT Jun 18 37.25 -0.62 -1.65% 21,600 35.81 38.25 38.22 N/A 27.75 51.50 -0.56 1.278B
PRSF Jun 18 48.00 +3.50 +7.87% 120,400 43.25 48.00 43.25 N/A 27.75 58.00 -0.35 3.617B
MRBA Jun 18 39.62 +2.62 +7.09% 203,500 37.00 39.88 37.38 205,136 30.25 74.38 -0.40 913.6M
SILK Jun 18 31.94 +1.00 +3.23% 219,900 30.62 33.62 31.00 N/A 15.62 52.38 -0.77 479.0M
MUSE Jun 18 51.06 +6.69 +15.07% 733,700 46.38 53.38 46.44 256,772 8.00 53.38 0.02 810.6M
VRTY Jun 18 47.25 +1.50 +3.28% 994,600 45.75 48.50 47.12 320,045 5.06 48.50 0.63 591.0M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jun 18 146.19 -0.56 -0.38% 1,964,400 143.25 149.69 149.50 3,651,045 8.38 234.00 0.07 18.309B
ONSL Jun 18 17.81 -0.25 -1.38% 348,400 17.19 18.25 17.25 712,227 10.62 108.00 -0.83 348.8M
UBID Jun 18 30.75 +0.50 +1.65% 423,900 30.38 32.50 32.12 388,136 20.50 189.00 -1.61 281.3M
BID Jun 18 39.00 -0.50 -1.27% 171,800 38.81 39.44 39.25 297,500 15.00 47.00 0.73 1.586B
GMAI Jun 18 20.12 +2.19 +12.20% 256,000 17.88 20.12 17.88 152,545 1.19 22.00 0.26 127.9M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jun 18 111.31 -1.62 -1.44% 3,986,000 109.50 114.50 111.94 8,207,136 21.62 221.25 -1.16 17.984B
BKS Jun 18 26.19 -0.31 -1.18% 392,300 25.94 26.44 26.12 899,090 22.19 48.00 1.32 1.816B
BNBN Jun 18 18.00 +2.00 +12.50% 1,664,700 16.00 18.00 16.12 N/A 14.25 26.62 N/A 2.520B
CDNW Jun 18 15.38 -0.44 -2.77% 340,100 15.25 16.00 15.88 941,681 7.00 39.25 -2.97 462.9M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND Jun 18 22.00 +0.38 +1.73% 182,200 21.50 22.31 21.62 1,100,363 6.19 41.31 -1.83 786.4M
PCOR Jun 18 32.38 -0.12 -0.38% 56,000 31.00 33.50 33.50 171,409 28.00 94.00 -0.95 502.7M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL Jun 18 44.38 +0.38 +0.85% 480,400 43.88 47.75 44.00 484,818 31.25 130.00 -2.59 1.052B
ALOY Jun 18 10.62 +0.56 +5.59% 114,500 10.00 10.62 10.00 N/A 9.75 23.19 -0.72 151.2M
TURF Jun 18 16.44 +0.19 +1.15% 196,400 16.00 17.12 16.75 342,363 13.25 66.00 0.03 284.9M
VUSA Jun 18 19.56 +1.06 +5.74% 130,500 18.50 19.88 18.75 388,181 15.56 74.25 -0.28 867.4M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jun 18 94.00 +5.06 +5.69% 1,546,800 91.00 95.19 91.38 1,539,954 58.00 165.00 -1.41 13.378B
TMCS Jun 18 24.50 +2.00 +8.89% 411,500 22.31 24.75 22.31 529,181 21.56 80.50 -1.43 1.777B
CTIX Jun 18 29.25 -0.25 -0.85% 18,200 29.25 30.00 30.00 313,000 24.00 49.62 0.05 612.6M
PTVL Jun 18 16.69 +1.00 +6.37% 330,100 15.62 17.25 15.69 695,954 9.75 44.00 -2.10 230.5M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jun 18 85.50 -2.38 -2.70% 589,100 84.88 93.62 90.00 1,139,000 21.75 126.19 -0.65 6.069B
MCNS Jun 18 11.38 -0.44 -3.70% 202,700 11.12 12.12 11.88 623,590 0.42 23.88 -0.38 320.1M
SUPC Jun 18 28.88 -0.88 -2.94% 51,200 28.88 30.75 30.62 179,772 23.50 48.25 0.99 299.2M
IDXC Jun 18 22.62 -0.25 -1.09% 123,200 22.50 23.00 22.75 434,863 12.44 55.75 0.69 626.3M
INCX Jun 18 42.06 -0.19 -0.44% 90,400 42.00 42.25 42.25 259,045 11.38 44.94 -0.05 568.9M
MMGR Jun 18 44.50 -1.38 -3.00% 334,300 44.00 46.12 46.06 483,636 12.62 60.50 0.78 995.7M
KOOP Jun 18 12.31 0.00 0.00% 415,000 11.75 12.69 12.50 N/A 10.00 20.25 -0.74 338.8M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jun 18 65.94 +9.31 +16.45% 2,380,100 57.00 66.50 57.50 1,063,772 9.69 94.12 -0.38 3.305B
ISSX Jun 18 29.88 0.00 0.00% 234,800 29.12 30.12 30.06 590,772 8.50 46.25 -0.02 1.131B
CUST Jun 18 34.56 +0.44 +1.28% 529,300 33.12 35.62 34.12 1,332,363 3.50 90.00 1.48 527.0M
ENTU Jun 18 26.81 -0.19 -0.69% 166,500 26.38 27.12 27.00 540,363 9.00 43.06 -0.67 1.166B
SDTI Jun 18 17.44 +0.56 +3.33% 656,800 16.75 17.69 16.88 946,363 5.44 30.62 1.59 678.1M
CHKP Jun 18 52.00 -0.62 -1.19% 361,000 51.75 53.62 53.44 939,727 10.88 56.00 1.60 1.839B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jun 18 51.69 +2.31 +4.68% 2,348,600 49.25 52.00 49.50 2,184,545 7.25 79.75 0.43 3.682B
ZDZ Jun 18 18.31 +0.38 +2.09% 176,500 17.62 18.31 18.00 712,409 16.62 55.50 -0.13 1.309B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jun 18 99.50 +3.00 +3.11% 5,877,500 97.50 102.00 98.50 5,430,363 8.62 165.00 0.34 9.484B
WCAP Jun 18 21.50 -0.38 -1.71% 89,100 21.06 22.50 21.88 675,727 1.25 65.06 4.50 108.0M
SFE Jun 18 64.44 -0.75 -1.15% 278,800 63.50 65.94 65.44 1,182,272 17.12 120.00 3.78 2.133B
BGF Jun 18 34.25 +1.12 +3.40% 141,500 33.19 34.25 33.25 242,136 15.19 36.19 1.77 674.7M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jun 18 26.00 -0.38 -1.42% 11,100 25.50 26.25 25.88 262,772 22.19 55.12 -0.40 288.3M
EFAX Jun 18 12.00 +0.12 +1.05% 217,100 11.50 12.25 11.75 1,590,500 1.44 33.00 -0.13 148.2M
ROWE Jun 18 16.12 +0.12 +0.78% 39,700 15.62 16.25 16.25 334,818 13.12 53.25 -1.79 162.7M
CPTH Jun 18 54.44 +9.69 +21.65% 1,041,700 45.12 55.62 45.94 354,090 34.12 150.25 -2.83 1.868B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB Jun 18 13.56 +1.06 +8.50% 571,500 12.50 13.62 13.25 812,818 10.88 50.00 -0.71 339.1M
ABTL Jun 18 22.00 +0.81 +3.83% 313,500 21.50 22.69 22.12 681 14.12 58.00 -1.34 393.2M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jun 18 24.00 +1.31 +5.79% 596,200 23.50 24.69 24.06 1,119,318 2.00 60.12 -0.42 531.7M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS Jun 18 39.19 -0.81 -2.03% 670,300 38.00 41.25 41.06 N/A 36.00 85.00 -0.74 3.984B
BRCD Jun 18 84.75 +21.50 +33.99% 477,100 62.00 84.75 63.00 N/A 33.00 84.75 -0.84 N/A
EXTR Jun 18 43.44 +0.12 +0.29% 131,500 43.00 43.44 43.38 352,454 35.06 65.12 -0.58 2.128B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC Jun 18 2563.44 +19.29 +0.76% N/A 2524.81 2564.44 2524.81 N/A 1357.09 2677.76 N/A N/A
^SOXX Jun 18 457.03 -6.68 -1.44% N/A 455.31 459.81 457.15 N/A 182.59 465.04 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Jun 18 54.94 -3.06 -5.28% 40,036,500 54.38 56.12 55.88 20,422,408 34.81 71.81 1.93 182.3B
AMD Jun 18 18.75 +0.38 +2.04% 4,628,900 18.50 19.38 18.56 1,614,909 12.75 33.00 -1.16 2.748B
MOT Jun 18 93.12 +2.75 +3.04% 4,771,000 90.38 93.69 90.69 3,471,636 38.38 93.69 -1.63 56.154B
TXN Jun 18 132.75 -0.75 -0.56% 1,673,600 131.00 133.50 133.50 2,752,181 45.38 135.56 1.57 52.035B
RMBS Jun 18 91.31 -4.19 -4.38% 1,677,700 89.38 93.62 93.00 1,262,045 39.00 109.94 0.30 2.128B
MU Jun 18 45.00 -0.12 -0.28% 2,602,700 44.06 45.12 45.12 4,403,954 20.56 80.56 -0.98 11.979B
ALTR Jun 18 37.06 -0.69 -1.82% 2,202,500 36.50 37.56 36.62 2,492,363 14.12 41.12 0.83 7.348B
XLNX Jun 18 52.69 -1.44 -2.66% 2,800,800 52.69 54.00 53.00 3,167,500 14.88 54.50 0.84 8.271B
LSCC Jun 18 58.25 +0.50 +0.87% 182,300 57.25 59.00 58.44 561,727 18.88 61.88 1.77 1.362B
LLTC Jun 18 60.88 -1.62 -2.60% 1,795,100 59.38 62.19 59.38 1,452,590 19.56 64.12 1.20 9.317B
AMAT Jun 18 66.62 -2.56 -3.70% 6,253,500 66.50 68.62 67.50 8,440,681 21.56 71.62 0.13 25.014B
KLAC Jun 18 56.44 -1.56 -2.69% 1,177,600 56.38 57.69 56.88 2,316,545 20.75 65.00 0.19 4.975B
NVLS Jun 18 64.00 -1.94 -2.94% 818,200 63.25 65.81 65.81 1,454,045 20.88 75.50 1.16 2.481B
TER Jun 18 67.00 -0.69 -1.02% 1,129,200 66.62 68.38 67.69 1,153,954 15.00 69.38 0.81 5.702B
LSI Jun 18 43.88 -0.38 -0.85% 1,097,400 43.38 44.25 44.19 2,069,363 10.50 45.25 -1.07 6.276B
NSM Jun 18 22.50 +0.88 +4.05% 1,918,800 21.44 22.75 21.75 2,901,409 7.44 23.25 -6.04 3.779B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM Jun 18 61.81 -0.12 -0.20% 1,678,500 59.38 62.25 59.62 1,497,363 22.31 65.12 1.27 8.339B
ADI Jun 18 44.75 -1.25 -2.72% 843,300 44.31 45.62 45.25 1,039,636 12.00 46.69 0.62 7.733B
CNXT Jun 18 58.31 +0.38 +0.65% 562,600 57.12 58.88 58.00 1,587,590 13.00 59.31 -3.22 5.633B
DS Jun 18 48.31 -0.12 -0.26% 60,100 47.50 48.50 48.50 128,090 22.69 49.50 1.90 1.390B
ANAD Jun 18 31.25 +0.50 +1.63% 373,400 30.56 31.62 30.75 253,590 4.62 31.62 -0.61 462.8M
AMCC Jun 18 70.00 +0.12 +0.18% 122,000 69.94 71.25 70.75 359,000 12.25 75.12 0.62 1.635B
TQNT Jun 18 56.12 -0.38 -0.66% 227,400 55.25 57.00 55.75 337,772 11.00 61.25 1.23 537.1M
GALT Jun 18 43.88 -0.88 -1.96% 961,700 43.38 44.88 44.25 448,772 6.62 45.00 N/A 891.7M
VTSS Jun 18 63.88 +0.12 +0.20% 1,416,200 62.62 65.00 63.00 1,425,954 17.12 65.50 0.79 4.856B
MCRL Jun 18 72.44 -0.06 -0.09% 121,200 71.00 73.62 73.62 151,954 22.75 75.50 0.88 1.463B
TXCC Jun 18 38.62 -0.38 -0.96% 178,600 37.75 39.00 39.00 288,954 7.31 39.94 0.36 978.6M
BRCM Jun 18 111.94 -1.06 -0.94% 805,700 110.75 114.62 113.50 2,120,363 23.50 117.25 0.49 10.349B
PMCS Jun 18 58.12 -1.00 -1.69% 399,400 57.38 60.12 59.75 522,545 11.44 63.25 -0.01 3.688B
DSPG Jun 18 31.38 +0.44 +1.41% 343,600 30.31 31.62 30.94 222,954 9.62 31.62 1.24 362.0M
LEVL Jun 18 45.62 -2.38 -4.95% 420,200 45.06 47.12 47.12 865,590 15.00 54.50 0.75 1.793B
MMCN Jun 18 34.50 +0.50 +1.47% 111,000 34.38 35.12 34.50 541,681 7.75 36.00 0.31 1.053B
CREE Jun 18 71.50 +0.81 +1.15% 185,400 69.50 73.00 72.38 305,000 10.50 73.12 0.75 1.037B
VLSI Jun 18 21.00 +0.09 +0.45% 51,500 20.88 21.00 21.00 707,090 6.00 21.00 0.46 978.3M
ATML Jun 18 23.25 -0.81 -3.38% 1,440,300 23.06 24.19 23.38 2,328,090 6.00 26.25 -0.60 2.329B
CUBE Jun 18 32.00 +0.84 +2.71% 935,800 31.00 32.94 31.25 689,818 13.25 35.00 1.16 1.253B
QLGC Jun 18 122.25 +2.25 +1.88% 183,100 121.00 123.00 121.94 424,227 13.94 124.50 1.38 2.168B
ARMHY Jun 18 33.25 +0.50 +1.53% 16,200 32.62 33.38 33.38 68,818 10.19 39.38 0.17 2.243B
STM Jun 18 70.06 +0.25 +0.36% 463,600 69.00 70.75 69.81 303,272 17.94 70.75 1.48 22.158B
RFMD Jun 18 61.06 +0.69 +1.14% 432,700 60.06 61.50 60.38 704,136 5.25 68.00 1.04 2.393B
HIT Jun 18 88.12 +0.50 +0.57% 21,300 88.00 88.50 88.00 33,363 40.19 88.50 N/A 29.415B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Jun 18 57.06 -0.19 -0.33% 560,000 55.50 57.12 56.00 1,010,590 24.50 61.25 1.61 4.044B
CDN Jun 18 13.56 -0.25 -1.81% 1,428,700 13.44 13.69 13.62 3,085,181 10.62 34.38 0.36 2.963B
AVNT Jun 18 13.38 +0.19 +1.42% 158,100 13.25 13.56 13.47 265,181 10.44 25.25 1.20 445.3M
MENT Jun 18 13.31 -0.06 -0.47% 569,200 13.03 13.50 13.44 571,409 5.44 15.06 -0.02 882.9M
ETEC Jun 18 29.44 -0.50 -1.67% 362,400 29.38 30.38 30.16 457,363 14.88 55.00 1.03 630.2M
SFAM Jun 18 15.06 +0.69 +4.78% 331,500 14.50 15.25 14.50 315,045 8.88 21.75 -0.74 440.8M
ASML Jun 18 56.44 -0.38 -0.66% 1,139,100 55.75 56.88 56.56 1,113,045 12.94 57.12 0.52 7.788B
PLAB Jun 18 24.88 -0.88 -3.40% 75,000 24.38 26.00 25.94 205,136 9.50 29.00 0.48 592.1M
DPMI Jun 18 46.25 -1.88 -3.90% 15,400 45.75 48.25 48.19 83,818 16.88 51.25 1.22 708.4M
VECO Jun 18 37.12 -1.47 -3.81% 206,000 36.12 39.00 38.88 282,181 20.38 64.50 0.78 591.1M
CYMI Jun 18 23.50 -0.06 -0.27% 349,400 23.38 24.12 24.00 515,318 5.88 29.75 -0.08 650.5M
SVGI Jun 18 15.06 -0.06 -0.41% 173,400 15.00 15.25 15.19 193,681 6.62 17.62 -1.84 497.4M
KLIC Jun 18 25.12 +0.25 +1.01% 157,100 24.94 25.62 25.00 312,636 9.38 35.25 -1.92 589.6M
PRIA Jun 18 34.38 +2.06 +6.38% 662,700 32.94 34.62 33.25 600,136 9.56 44.31 -1.95 745.3M
CMOS Jun 18 36.25 -0.81 -2.19% 113,200 35.88 37.25 37.12 294,545 9.31 38.12 -2.66 775.9M

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^NWX Jun 18 569.80 +5.31 +0.94% N/A 560.66 569.80 564.49 N/A 217.29 569.80 N/A N/A
CSCO Jun 18 119.38 +2.00 +1.70% 14,194,300 116.31 119.50 116.38 13,029,454 41.12 122.31 1.16 192.4B
LU Jun 18 62.94 +1.31 +2.13% 9,705,700 61.50 63.00 61.62 9,659,590 26.69 67.00 0.72 168.2B
ASND Jun 18 103.62 +2.50 +2.47% 3,023,700 101.12 103.75 101.25 3,130,772 32.62 103.75 0.10 23.073B
WCOM Jun 18 95.25 +1.81 +1.94% 17,563,900 92.25 95.31 92.25 11,411,090 39.00 95.31 -1.37 177.2B
NT Jun 18 87.88 +1.88 +2.18% 2,355,600 86.00 87.94 86.00 1,813,272 26.81 87.94 -1.64 58.705B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jun 18 86.12 +2.25 +2.68% 2,116,200 84.69 86.50 85.25 2,043,818 29.50 86.50 1.90 103.7B
ERICY Jun 18 32.81 +1.25 +3.96% 3,638,100 32.00 33.00 32.38 3,955,363 15.00 34.00 0.76 58.568B
MOT Jun 18 93.12 +2.75 +3.04% 4,771,000 90.38 93.69 90.69 3,471,636 38.38 93.69 -1.63 56.154B
NXTL Jun 18 44.75 +3.69 +8.98% 15,638,300 41.44 44.94 41.44 5,188,727 15.38 44.94 -6.11 12.446B
QCOM Jun 18 129.75 +9.81 +8.18% 6,892,700 116.75 130.00 117.00 3,692,363 18.88 130.00 0.35 19.546B
PCS Jun 18 57.00 +0.62 +1.11% 1,370,500 56.00 57.81 56.69 1,345,590 12.75 58.12 -4.86 23.049B
DISH Jun 18 145.00 +1.00 +0.69% 428,500 140.50 146.50 145.19 550,409 17.00 146.50 -7.62 2.298B
GILTF Jun 18 52.69 +4.75 +9.91% 544,200 48.09 52.88 48.12 243,272 31.75 67.00 N/A 789.8M
IRID Jun 18 7.75 -0.19 -2.36% 1,286,900 7.50 7.94 7.91 1,138,363 4.94 61.62 N/A 152.9M
GSTRF Jun 18 17.75 +0.62 +3.65% 544,000 17.00 17.81 17.12 1,012,636 8.31 28.88 N/A 1.456B
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
PWAV Jun 18 27.75 +0.19 +0.68% 318,000 27.38 28.50 27.56 439,090 5.62 36.88 -0.19 551.8M
SAWS Jun 18 46.62 +0.25 +0.54% 207,200 46.50 47.00 46.75 268,090 10.25 47.25 1.24 975.1M
ANAD Jun 18 31.25 +0.50 +1.63% 373,400 30.56 31.62 30.75 253,590 4.62 31.62 -0.61 462.8M
AMCC Jun 18 70.00 +0.12 +0.18% 122,000 69.94 71.25 70.75 359,000 12.25 75.12 0.62 1.635B
TQNT Jun 18 56.12 -0.38 -0.66% 227,400 55.25 57.00 55.75 337,772 11.00 61.25 1.23 537.1M
GALT Jun 18 43.88 -0.88 -1.96% 961,700 43.38 44.88 44.25 448,772 6.62 45.00 N/A 891.7M
VTSS Jun 18 63.88 +0.12 +0.20% 1,416,200 62.62 65.00 63.00 1,425,954 17.12 65.50 0.79 4.856B
MCRL Jun 18 72.44 -0.06 -0.09% 121,200 71.00 73.62 73.62 151,954 22.75 75.50 0.88 1.463B
TXCC Jun 18 38.62 -0.38 -0.96% 178,600 37.75 39.00 39.00 288,954 7.31 39.94 0.36 978.6M
BRCM Jun 18 111.94 -1.06 -0.94% 805,700 110.75 114.62 113.50 2,120,363 23.50 117.25 0.49 10.349B
PMCS Jun 18 58.12 -1.00 -1.69% 399,400 57.38 60.12 59.75 522,545 11.44 63.25 -0.01 3.688B
DSPG Jun 18 31.38 +0.44 +1.41% 343,600 30.31 31.62 30.94 222,954 9.62 31.62 1.24 362.0M
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST Jun 18 37.94 +1.94 +5.38% 18,229,800 36.50 38.44 36.50 5,552,136 11.00 52.38 -1.49 26.708B
LVLT Jun 18 76.06 +3.69 +5.09% 1,603,900 70.75 76.12 71.00 1,703,272 22.38 100.12 -1.08 25.799B
GBLX Jun 18 49.75 +0.94 +1.92% 2,704,200 49.62 51.00 49.75 2,172,227 8.00 64.25 N/A 21.656B
TLAB Jun 18 68.25 +1.62 +2.44% 5,032,500 63.94 68.94 64.00 2,866,863 15.69 68.94 1.11 26.723B
ADCT Jun 18 50.12 -1.06 -2.08% 1,572,400 49.38 51.12 49.38 1,807,545 15.75 53.62 0.87 6.792B
CIEN Jun 18 30.88 +0.50 +1.65% 2,343,200 30.50 31.62 30.62 3,494,318 8.12 92.38 0.14 3.747B
CMVT Jun 18 75.12 -0.88 -1.15% 1,421,800 73.25 76.50 73.38 945,000 19.56 77.88 1.68 5.251B
UNPH Jun 18 146.38 +4.50 +3.17% 1,207,300 140.06 147.94 141.62 918,909 31.25 155.75 -2.24 5.914B
MFNX Jun 18 42.50 +0.25 +0.59% 854,800 42.25 44.50 43.19 962,454 4.19 47.56 -0.01 6.618B
HLIT Jun 18 54.50 -2.25 -3.96% 156,700 54.00 57.25 57.12 334,500 7.62 59.00 -0.15 811.4M
ANTC Jun 18 30.38 -0.25 -0.82% 491,500 29.62 31.00 30.81 896,363 11.50 34.19 1.19 1.101B
PAIR Jun 18 11.25 -0.19 -1.64% 1,291,000 11.12 11.56 11.50 2,742,545 6.00 20.12 0.43 796.6M
AFCI Jun 18 13.62 -0.31 -2.24% 1,787,200 13.50 14.38 14.31 1,749,590 4.00 43.75 0.23 1.045B
ADTN Jun 18 32.56 -0.94 -2.80% 175,700 32.50 33.50 33.31 322,636 15.62 35.12 1.02 1.283B
AWRE Jun 18 41.75 -2.50 -5.65% 263,800 41.75 45.00 44.94 778,954 4.25 87.12 -0.01 892.5M
WCII Jun 18 49.69 +0.19 +0.38% 1,413,600 49.50 50.25 49.94 1,473,454 10.25 60.00 -13.73 2.366B
ECILF Jun 18 33.69 +0.06 +0.19% 663,200 33.38 33.69 33.38 543,818 19.75 45.00 N/A 2.582B
CATT Jun 18 19.50 +2.50 +14.71% 219,400 17.06 19.62 17.06 202,954 9.94 30.69 0.59 245.3M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC Jun 18 40.00 +0.75 +1.91% 273,800 39.56 40.62 39.56 686,909 16.50 55.12 -5.05 1.467B
ICGX Jun 18 19.88 +0.62 +3.25% 441,300 19.19 20.25 19.62 950,318 11.12 37.19 -8.80 934.1M
CTL Jun 18 40.00 +0.69 +1.75% 500,600 39.62 40.00 39.88 641,409 28.38 49.00 2.47 5.573B
CACS Jun 18 33.50 -0.25 -0.74% 352,500 33.00 35.50 34.50 404,318 13.38 80.38 0.46 799.2M
GTSG Jun 18 87.88 +8.88 +11.23% 6,969,400 79.00 88.25 79.12 1,629,045 21.12 88.25 -4.81 7.129B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Jun 18 66.75 -2.38 -3.44% 4,170,300 66.50 69.19 68.56 3,116,227 37.56 78.62 -0.09 75.814B
CWP Jun 18 39.75 +0.88 +2.25% 124,800 39.12 39.75 39.12 174,181 25.75 49.88 1.81 30.197B
UMG Jun 18 74.88 +0.44 +0.59% 3,144,300 74.38 75.00 74.38 3,764,954 33.44 81.81 2.37 45.340B
COX Jun 18 35.81 -0.44 -1.21% 403,300 35.56 36.06 36.00 643,363 20.75 44.44 2.94 18.890B
TCAT Jun 18 54.56 -0.69 -1.24% 223,100 54.00 55.12 54.75 505,454 21.38 61.62 0.90 2.721B
RG Jun 18 17.88 -0.44 -2.39% 84,100 17.69 18.31 18.31 240,045 5.31 23.94 2.19 4.161B
CVC Jun 18 70.00 -0.19 -0.27% 541,700 69.62 71.50 70.50 550,409 27.25 91.88 -4.50 7.633B
CMCSK Jun 18 37.56 -1.50 -3.84% 5,165,100 37.00 38.75 38.25 4,254,181 16.81 42.56 1.43 26.274B
CTYA Jun 18 47.31 -0.06 -0.13% 589,900 47.12 49.06 48.94 344,772 15.00 60.12 3.29 1.556B
ADLAC Jun 18 65.62 +0.12 +0.19% 401,300 65.00 67.31 66.44 833,227 27.25 87.00 -5.13 3.303B
CTV Jun 18 29.31 +0.38 +1.30% 241,300 28.88 29.56 29.06 426,863 8.75 30.19 0.87 1.483B
TERN Jun 18 50.06 +6.56 +15.09% 1,310,200 43.88 50.38 44.50 592,954 7.00 60.50 -2.49 1.035B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI Jun 18 112.69 +2.25 +2.04% 2,850,300 110.62 112.69 111.25 2,828,272 42.25 112.69 1.20 65.018B
AT Jun 18 73.31 -0.25 -0.34% 755,600 73.00 73.62 73.50 709,818 38.25 74.56 1.87 20.626B
AIT Jun 18 69.53 +0.53 +0.77% 2,765,000 68.81 69.57 68.81 1,611,500 41.50 70.00 3.47 76.415B
T Jun 18 55.62 +1.19 +2.18% 11,855,400 54.38 55.88 54.38 12,215,909 32.25 64.06 2.32 177.0B
BCE Jun 18 50.62 +0.94 +1.89% 67,200 49.56 50.62 49.62 173,818 25.62 51.06 4.39 32.407B
BEL Jun 18 60.94 +0.31 +0.52% 3,591,500 60.38 61.25 60.38 2,937,954 40.44 61.25 2.02 94.592B
BLS Jun 18 44.62 -1.38 -2.99% 6,787,000 44.12 46.06 45.75 3,102,909 32.12 50.00 1.65 84.523B
CSN Jun 18 25.44 -0.44 -1.69% 252,900 25.12 25.56 25.12 363,772 16.06 38.12 1.11 3.501B
GTE Jun 18 71.44 +1.31 +1.87% 3,006,100 70.31 71.50 70.88 1,686,590 46.56 71.81 3.35 69.417B
SBC Jun 18 55.19 +0.19 +0.34% 4,679,100 54.69 55.31 55.00 2,977,318 35.00 59.94 2.13 108.4B
FON Jun 18 52.56 -0.12 -0.24% 2,929,800 52.56 54.00 52.88 1,168,045 30.75 57.44 1.83 45.471B
USW Jun 18 58.00 +1.06 +1.87% 2,136,900 56.62 58.00 56.69 1,991,454 46.81 66.00 2.84 29.208B
CQ Jun 18 31.62 +0.06 +0.20% 209,400 31.50 31.75 31.50 157,363 21.75 39.62 0.65 1.666B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jun 18 18.12 -0.12 -0.68% 22,600 17.88 18.25 17.88 324,545 13.38 21.50 -2.07 580.5M
AMT Jun 18 25.81 -0.19 -0.72% 278,300 25.75 26.50 26.50 456,318 13.25 30.25 -0.52 3.723B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
ABDR Jun 18 86.75 -0.56 -0.64% 266,700 84.75 89.38 89.31 209,909 33.75 91.25 1.17 857.4M
ADRX Jun 18 70.00 +0.12 +0.18% 315,100 70.00 71.94 70.19 160,818 12.31 71.94 0.51 2.141B
ADVP Jun 18 47.00 +2.75 +6.21% 572,800 44.12 48.12 44.38 131,909 17.00 67.75 1.09 485.1M
ADVS Jun 18 60.06 -2.00 -3.22% 768,800 59.88 62.25 62.25 91,545 19.81 71.62 0.57 500.4M
AEOS Jun 18 46.00 +2.00 +4.55% 807,300 44.06 46.56 44.50 492,318 13.69 46.62 1.26 2.140B
AFFX Jun 18 45.38 -3.12 -6.44% 239,200 43.00 48.88 48.38 221,227 16.12 49.00 -1.15 1.096B
ALLR Jun 18 53.38 +2.88 +5.69% 83,400 50.94 53.75 50.94 113,545 34.00 78.25 -1.36 599.1M
AMCC Jun 18 70.00 +0.12 +0.18% 122,000 69.94 71.25 70.75 359,000 12.25 75.12 0.62 1.635B
ANAD Jun 18 31.25 +0.50 +1.63% 373,400 30.56 31.62 30.75 253,590 4.62 31.62 -0.61 462.8M
ANLT Jun 18 23.69 -0.31 -1.30% 52,500 23.62 24.00 23.75 79,045 15.12 39.38 1.24 161.8M
ANSR Jun 18 27.38 -0.75 -2.67% 139,500 27.00 28.09 28.06 273,500 13.00 36.62 2.13 949.9M
ASTX Jun 18 19.06 -0.94 -4.69% 121,900 18.81 20.00 19.94 156,136 3.00 20.25 -0.36 216.2M
ATMI Jun 18 28.25 +0.25 +0.89% 169,000 27.62 28.62 28.62 149,318 10.88 31.00 0.16 629.2M
BBOX Jun 18 46.94 +0.31 +0.67% 62,300 46.00 47.00 46.94 168,454 21.50 50.50 2.09 829.4M
BOBJ Jun 18 37.00 +1.62 +4.59% 568,000 35.12 37.00 35.12 438,409 6.12 42.50 0.68 655.8M
BRAD Jun 18 13.12 +0.88 +7.14% 268,200 12.19 13.12 12.31 350,136 2.44 13.12 N/A 127.2M
BRYO Jun 18 17.44 -0.09 -0.53% 36,800 17.00 18.25 17.75 123,772 7.00 26.50 -0.06 253.5M
CANNY Jun 18 28.62 -0.50 -1.72% 225,800 28.25 28.75 28.50 83,727 17.00 29.12 1.07 24.913B
CCRD Jun 18 42.75 -0.25 -0.58% 164,700 42.62 44.25 44.19 281,272 24.38 69.75 0.73 570.0M
CDRD Jun 18 28.62 -0.38 -1.29% 171,800 28.38 29.50 29.31 173,090 14.25 39.88 -4.73 665.3M
CLFY Jun 18 38.00 -0.75 -1.94% 189,600 37.88 39.19 39.12 436,454 6.38 40.12 0.40 865.3M
CMNT Jun 18 23.25 +1.62 +7.51% 572,600 21.75 23.75 22.00 634,000 3.50 30.62 0.30 532.2M
CNMD Jun 18 32.62 -0.88 -2.61% 222,300 32.62 33.88 33.56 112,863 19.75 35.75 1.51 497.0M
CPRK Jun 18 26.12 -0.25 -0.95% 18,700 26.12 26.38 26.25 161,318 4.75 28.88 -0.10 758.1M
CTAS Jun 18 60.81 -1.56 -2.51% 631,700 60.00 61.12 60.81 426,818 39.88 78.38 1.34 6.431B
DSPG Jun 18 31.38 +0.44 +1.41% 343,600 30.31 31.62 30.94 222,954 9.62 31.62 1.24 362.0M
EIDSY Jun 18 32.25 -0.75 -2.27% 61,200 32.12 32.75 32.62 145,954 9.00 39.06 1.95 551.8M
EMLX Jun 18 87.25 +0.75 +0.87% 97,200 87.25 89.25 88.00 162,954 5.50 89.75 0.36 712.3M
EMUS Jun 18 22.00 +1.12 +5.39% 182,200 21.00 23.00 22.00 N/A 4.50 35.00 N/A N/A
ESIO Jun 18 42.19 +0.25 +0.60% 53,300 42.12 44.00 42.56 93,045 13.12 47.88 0.66 548.1M
ETEK Jun 18 37.88 +3.00 +8.60% 885,200 32.88 38.50 34.62 672,181 19.44 51.19 0.42 2.326B
EXPD Jun 18 30.56 +0.69 +2.30% 232,000 30.00 31.00 30.50 134,136 12.44 33.50 0.92 1.528B
FOSL Jun 18 46.19 +1.84 +4.16% 834,400 44.75 46.62 44.75 136,727 13.00 46.62 1.73 968.5M
FWRD Jun 18 27.62 0.00 0.00% 92,600 27.12 27.62 27.19 133,409 6.25 28.69 0.85 378.0M
GALT Jun 18 43.88 -0.88 -1.96% 961,700 43.38 44.88 44.25 448,772 6.62 45.00 N/A 891.7M
GEOC Jun 18 60.69 +0.69 +1.15% 433,900 59.50 60.88 60.31 631,454 16.75 61.56 0.41 1.651B
HDCO Jun 18 36.12 +0.12 +0.35% 76,900 35.50 36.75 36.06 104,318 17.50 42.00 0.03 489.0M
ICPT Jun 18 16.75 0.00 0.00% 92,200 16.62 17.38 16.62 41,181 8.00 17.38 0.36 157.6M
INCX Jun 18 42.06 -0.19 -0.44% 90,400 42.00 42.25 42.25 259,045 11.38 44.94 -0.05 568.9M
INPH Jun 18 17.38 +0.38 +2.21% 160,500 16.50 17.56 17.25 120,090 4.88 17.75 0.43 95.1M
INSS Jun 18 37.38 +0.50 +1.36% 777,000 36.38 37.75 36.91 315,000 16.38 49.50 0.39 2.116B
INSUA Jun 18 19.00 -0.94 -4.70% 56,100 19.00 20.19 19.94 130,590 9.25 20.38 0.71 484.2M
IREG Jun 18 25.38 +0.62 +2.53% 86,400 24.75 26.38 24.75 116,636 2.75 32.50 -0.32 136.5M
KOPN Jun 18 21.62 -0.75 -3.35% 106,500 21.56 22.12 22.06 58,681 11.38 24.88 -0.18 268.5M
KRON Jun 18 43.12 +1.06 +2.53% 33,000 42.50 43.38 43.06 78,909 16.62 44.25 1.33 540.0M
KSWS Jun 18 37.00 -0.12 -0.34% 263,800 36.56 37.75 37.12 307,636 9.62 59.81 1.94 278.8M
LAMR Jun 18 42.00 -0.50 -1.18% 448,600 41.88 42.88 42.38 327,181 19.25 43.00 -0.31 2.571B
MCRL Jun 18 72.44 -0.06 -0.09% 121,200 71.00 73.62 73.62 151,954 22.75 75.50 0.88 1.463B
MEAD Jun 18 16.75 -0.38 -2.19% 66,000 16.62 17.38 17.25 44,318 9.00 17.94 0.80 132.0M
MEDQ Jun 18 41.12 +0.50 +1.23% 857,600 40.00 41.12 40.81 462,409 20.50 41.50 0.17 1.465B
METZ Jun 18 29.75 +0.56 +1.93% 483,200 29.25 30.50 29.25 631,136 22.81 52.00 0.50 1.261B
MKSI Jun 18 17.50 +0.62 +3.70% 18,000 16.75 17.50 16.88 149,136 11.88 19.75 0.17 427.5M
MNMD Jun 18 72.00 -1.44 -1.96% 282,000 71.00 74.12 73.88 216,181 20.19 76.38 0.51 2.041B
MRCY Jun 18 26.00 +0.62 +2.46% 105,900 25.38 26.12 25.38 49,045 9.75 28.62 1.08 267.5M
MRIS Jun 18 69.06 -0.31 -0.45% 350,100 68.75 69.94 69.31 320,727 39.38 72.75 2.70 7.217B
MSDX Jun 18 46.19 +0.19 +0.41% 7,900 45.75 46.19 46.00 11,681 24.50 51.06 2.14 234.3M
MUSE Jun 18 51.06 +6.69 +15.07% 733,700 46.38 53.38 46.44 256,772 8.00 53.38 0.02 810.6M
MVSN Jun 18 57.62 +6.00 +11.62% 316,100 51.69 58.38 51.69 83,818 17.50 60.12 0.81 515.1M
NECB Jun 18 24.88 +3.00 +13.71% 208,400 21.62 25.94 21.88 22,954 11.62 25.94 1.02 174.9M
NLCS Jun 18 31.31 +1.25 +4.16% 106,600 30.19 31.38 30.75 257,000 20.50 39.12 1.04 989.3M
NRES Jun 18 21.12 -0.38 -1.74% 51,300 21.00 21.75 21.75 49,454 15.62 28.75 0.83 299.0M
NTLI Jun 18 95.62 -0.12 -0.13% 536,600 95.38 96.50 95.69 672,772 32.00 101.00 -13.49 7.019B
OCLI Jun 18 67.75 -1.50 -2.17% 46,300 67.12 69.75 68.88 163,727 14.38 73.62 0.72 946.9M
PERC Jun 18 47.00 +1.75 +3.87% 104,600 45.12 47.94 45.62 169,090 9.38 50.00 0.47 509.9M
PGTV Jun 18 47.25 -1.62 -3.32% 54,300 47.12 48.97 48.97 209,818 10.62 50.50 -7.91 927.7M
PIXR Jun 18 49.38 +1.75 +3.67% 363,400 47.00 49.50 47.75 244,636 27.50 66.00 0.09 2.270B
PLXT Jun 18 31.00 +0.62 +2.06% 31,100 30.00 31.25 30.50 152,772 10.75 32.38 0.20 686.6M
POWI Jun 18 64.56 +3.31 +5.41% 87,300 59.50 65.25 59.75 259,363 7.75 65.25 1.17 829.2M
PRGN Jun 18 24.44 +0.44 +1.82% 1,803,100 24.00 25.25 24.25 865,545 10.75 36.00 -0.49 1.150B
PRGX Jun 18 45.38 0.00 0.00% 83,400 45.38 47.38 46.00 166,318 18.88 48.38 0.83 1.232B
PSUN Jun 18 35.12 +2.50 +7.66% 613,600 32.50 37.25 32.88 396,227 12.00 39.62 1.15 723.0M
PTIX Jun 18 18.25 +0.75 +4.29% 222,600 18.00 19.88 18.50 31,727 8.75 19.88 0.79 132.3M
PWER Jun 18 18.12 +1.38 +8.21% 153,300 16.75 18.25 16.75 77,363 5.25 18.25 -0.06 309.9M
QLTI Jun 18 53.38 0.00 0.00% 149,600 52.38 53.56 52.88 281,272 10.75 55.06 -0.61 1.455B
RIMM Jun 18 19.00 -0.44 -2.25% 388,100 18.44 19.44 19.44 N/A 6.81 21.19 0.10 N/A
RMDY Jun 18 21.19 -0.31 -1.45% 83,600 21.19 21.94 21.94 406,000 7.56 23.88 0.66 614.9M
SAPE Jun 18 68.88 -2.12 -2.99% 121,800 68.75 72.00 72.00 246,181 24.25 82.88 0.47 1.919B
SCMM Jun 18 56.25 +2.62 +4.90% 211,300 55.25 58.75 55.75 78,500 28.56 104.12 -0.30 791.3M
TGNT Jun 18 52.12 +1.50 +2.96% 309,000 50.62 53.69 50.75 310,818 18.25 68.25 -6.67 2.749B
TQNT Jun 18 56.12 -0.38 -0.66% 227,400 55.25 57.00 55.75 337,772 11.00 61.25 1.23 537.1M
TXCC Jun 18 38.62 -0.38 -0.96% 178,600 37.75 39.00 39.00 288,954 7.31 39.94 0.36 978.6M
ULTE Jun 18 18.62 -0.56 -2.93% 184,900 18.12 19.25 19.00 92,045 2.25 19.25 0.67 152.1M
USAI Jun 18 40.94 -0.31 -0.76% 1,020,600 40.50 41.88 40.94 835,363 13.81 44.69 0.30 6.613B
VRTY Jun 18 47.25 +1.50 +3.28% 994,600 45.75 48.50 47.12 320,045 5.06 48.50 0.63 591.0M
WPPGY Jun 18 86.25 -0.62 -0.72% 135,800 86.25 87.62 87.12 23,863 34.75 92.75 N/A 6.339B
XRAY Jun 18 26.00 -1.00 -3.70% 263,700 26.00 27.00 26.75 301,318 20.00 28.75 0.67 1.372B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
AEOS Jun 18 46.00 +2.00 +4.55% 807,300 44.06 46.56 44.50 492,318 13.69 46.62 1.26 2.140B
AFFX Jun 18 45.38 -3.12 -6.44% 239,200 43.00 48.88 48.38 221,227 16.12 49.00 -1.15 1.096B
CMNT Jun 18 23.25 +1.62 +7.51% 572,600 21.75 23.75 22.00 634,000 3.50 30.62 0.30 532.2M
CTAS Jun 18 60.81 -1.56 -2.51% 631,700 60.00 61.12 60.81 426,818 39.88 78.38 1.34 6.431B
ETEK Jun 18 37.88 +3.00 +8.60% 885,200 32.88 38.50 34.62 672,181 19.44 51.19 0.42 2.326B
GEOC Jun 18 60.69 +0.69 +1.15% 433,900 59.50 60.88 60.31 631,454 16.75 61.56 0.41 1.651B
INCX Jun 18 42.06 -0.19 -0.44% 90,400 42.00 42.25 42.25 259,045 11.38 44.94 -0.05 568.9M
LAMR Jun 18 42.00 -0.50 -1.18% 448,600 41.88 42.88 42.38 327,181 19.25 43.00 -0.31 2.571B
MNMD Jun 18 72.00 -1.44 -1.96% 282,000 71.00 74.12 73.88 216,181 20.19 76.38 0.51 2.041B
MRIS Jun 18 69.06 -0.31 -0.45% 350,100 68.75 69.94 69.31 320,727 39.38 72.75 2.70 7.217B
MVSN Jun 18 57.62 +6.00 +11.62% 316,100 51.69 58.38 51.69 83,818 17.50 60.12 0.81 515.1M
NECB Jun 18 24.88 +3.00 +13.71% 208,400 21.62 25.94 21.88 22,954 11.62 25.94 1.02 174.9M
NTLI Jun 18 95.62 -0.12 -0.13% 536,600 95.38 96.50 95.69 672,772 32.00 101.00 -13.49 7.019B
PERC Jun 18 47.00 +1.75 +3.87% 104,600 45.12 47.94 45.62 169,090 9.38 50.00 0.47 509.9M
PGTV Jun 18 47.25 -1.62 -3.32% 54,300 47.12 48.97 48.97 209,818 10.62 50.50 -7.91 927.7M
POWI Jun 18 64.56 +3.31 +5.41% 87,300 59.50 65.25 59.75 259,363 7.75 65.25 1.17 829.2M
PWER Jun 18 18.12 +1.38 +8.21% 153,300 16.75 18.25 16.75 77,363 5.25 18.25 -0.06 309.9M
QLTI Jun 18 53.38 0.00 0.00% 149,600 52.38 53.56 52.88 281,272 10.75 55.06 -0.61 1.455B
ULTE Jun 18 18.62 -0.56 -2.93% 184,900 18.12 19.25 19.00 92,045 2.25 19.25 0.67 152.1M
XRAY Jun 18 26.00 -1.00 -3.70% 263,700 26.00 27.00 26.75 301,318 20.00 28.75 0.67 1.372B

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2592.000 28.600u 2563.400 2578.200 2598.500 2578.000 216 199 1 1:02 2677.700 1357.100
NDX 2233.100 27.600u 2205.500 2205.500 2235.900 2205.500 909 838 1 1:17 2283.600 1063.300
SOX 469.540 12.510u 457.030 457.060 470.490 457.060 799 717 1 12:57 465.040 182.590
QQQ 111.141 1.016u 110.125 110.875 111.875 110.688 33943 741 1 12:57 114.563 97.000

VIX 22.930 0.590u 22.340 22.530 23.200 21.810 198 180 1 1:02 60.630 16.730
BKX 874.400 -0.300d 874.700 878.200 884.800 873.300 799 725 1 12:57 953.200 545.700
SPZ 1338.400 -4.400d 1342.800 1342.800 1349.100 1337.700 843 763 2 1:02 1376.000 923.300
DJII 10762.000 -94.000d 10856.000 10855.000 10880.000 10758.000 N/A 5377 N/A 12:57 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 93.938 2.188u 91.750 91.563 94.125 91.313 17089 1082 1 1:01 97.563 47.063
AXP 125.625 0.938u 124.688 125.375 126.688 124.500 5473 566 1 12:56 142.625 67.000
WMT 44.625 0.875u 43.750 43.500 44.813 43.375 33123 2374 30 12:57 53.406 26.219
JPM 134.500 -0.625d 135.125 135.500 135.875 134.188 3844 387 2 12:52 147.813 72.125

MRK 68.000 -1.000d 69.000 69.750 69.750 67.813 22225 1667 1 12:57 87.375 57.500
GE 105.125 -2.438d 107.563 107.688 107.688 105.063 19309 2053 10 12:57 117.438 69.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 123.563 2.813u 120.750 122.875 125.000 122.625 36515 2547 1 1:01 123.000 53.094
CSCO 122.125 2.750u 119.375 120.063 122.688 119.438 N/A 15678 17 1:02 122.313 41.125
INTC 56.563 1.625u 54.938 55.750 56.813 55.438 N/A 11719 1 1:02 71.844 34.844
DELL 38.125 1.422u 36.703 37.375 38.313 37.375 N/A 14705 20 1:02 55.000 20.375

MSFT 86.375 1.375u 85.000 84.875 86.563 84.875 N/A 13895 10 1:02 95.625 43.875
LU 63.250 0.313u 62.938 62.938 64.500 62.875 58227 4500 1 1:02 67.000 26.719
EMC 57.750 0.188d 57.563 58.000 58.750 57.375 35675 3021 10 12:57 67.469 20.844
WCOM 94.938 -0.313d 95.250 95.188 96.438 94.875 61209 6334 10 1:02 95.313 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 154.250 9.813u 144.438 148.500 155.000 148.000 N/A 16253 1 1:02 244.000 29.500
DCLK 93.188 6.438u 86.750 89.250 94.250 88.250 20369 4557 2 1:02 176.000 6.750
PCLN 99.875 5.875u 94.000 95.750 100.750 95.250 11310 3416 10 1:02 165.000 58.000
AMZN 117.000 5.688u 111.313 113.563 117.125 111.750 33921 7571 9 1:02 221.250 21.656

ATHM 56.750 4.313u 52.438 54.813 57.250 53.750 N/A 17738 2 1:02 99.000 11.750
RNWK 66.875 2.375u 64.500 65.875 68.625 65.375 16422 3392 4 1:02 131.875 7.625
AOL 113.875 1.875u 112.000 113.125 115.063 112.000 N/A 9994 N/A 12:57 175.500 17.250
CNET 53.500 1.813- 51.688 53.500 54.500 52.625 9151 2297 1 1:02 79.750 7.250

EBAY 147.438 1.250d 146.188 151.750 151.750 142.000 21627 6674 1 1:02 234.000 8.406
CMGI 100.563 1.063d 99.500 100.750 102.750 98.250 36606 10080 6 1:02 165.000 8.609
INKT 112.500 -2.438d 114.938 117.750 119.000 112.125 10423 2492 1 1:01 159.125 18.813

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 66.250 2.188u 64.063 65.000 66.750 64.750 56443 6795 6 1:02 72.500 19.188
COMS 30.250 1.625u 28.625 28.938 30.438 28.875 N/A 10763 2 1:02 51.125 20.000
NN 29.938 1.313u 28.625 29.125 30.250 29.000 17307 407 3 12:56 39.875 15.438
ASND 104.063 0.438u 103.625 103.750 106.250 103.500 10722 1536 1 1:02 103.750 32.625

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 88.188 2.063u 86.125 87.500 88.688 87.375 15320 997 1 12:57 86.500 29.531
MOT 94.750 1.625u 93.125 94.000 95.625 93.438 19905 1516 2 12:57 93.688 38.375
ERICY 33.438 0.625u 32.813 32.938 33.625 32.938 18514 953 2 1:01 34.000 15.000
QCOM 127.500 -2.250d 129.750 129.000 129.594 126.500 22315 3368 1 1:02 130.000 18.875

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 113.250 10.875u 102.375 99.000 122.750 99.000 2870 1106 3 1:02 112.875 65.000
CMTN 68.125 4.125u 64.000 65.250 70.000 64.000 1681 527 8 1:01 78.375 50.500
UNPH 148.625 2.250u 146.375 147.375 149.625 147.000 5240 803 7 1:02 155.750 31.250
AWRE 43.875 2.125u 41.750 41.375 44.375 41.125 1547 321 2 1:00 87.125 4.250

MFNX 44.188 1.688u 42.500 43.000 44.875 42.750 4901 1011 1 1:01 47.563 4.219
COVD 45.813 0.938u 44.875 44.313 46.625 42.625 14545 2470 2 1:02 81.000 20.656
WCII 49.875 0.188- 49.688 49.875 51.000 49.500 6988 678 10 1:01 60.000 10.250
TLAB 68.375 0.125d 68.250 69.188 69.938 67.563 15929 2297 10 1:02 68.938 15.688

ANTC 30.375 0.000- 30.375 30.375 30.750 30.125 3122 159 10 12:51 34.188 11.500
CMVT 74.938 -0.188d 75.125 75.188 76.125 74.313 2645 326 2 1:02 77.875 19.578
QWST 36.875 -1.063d 37.938 39.000 39.125 36.625 N/A 9920 3 1:02 52.375 11.000
ADLAC 64.250 -1.375d 65.625 66.125 66.500 64.125 2226 167 4 1:02 87.000 27.250

RCNC 44.438 -1.438d 45.875 45.875 46.500 44.063 1212 333 1 1:01 54.500 8.750
PCS 55.125 -1.875d 57.000 57.000 57.000 54.375 4595 547 13 1:01 58.125 12.750
LVLT 73.813 -2.250d 76.063 76.875 77.000 73.250 7386 981 4 1:02 100.125 22.375
NT 85.375 -2.500d 87.875 88.000 88.000 85.125 9328 676 1 12:57 87.938 26.813

GBLX 47.250 -2.500d 49.750 49.125 49.125 46.313 16086 1079 5 1:02 64.250 8.000
ADCT 46.813 -3.313d 50.125 47.438 47.500 44.500 37427 2401 4 1:02 53.625 15.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 136.500 11.125u 125.375 129.250 136.813 126.875 6626 1984 1 1:02 199.000 6.406
LCOS 95.500 7.750u 87.750 92.500 97.313 91.000 27465 6632 2 1:02 145.375 20.063
INSP 47.875 1.938d 45.938 48.188 49.063 47.000 4714 1079 5 1:02 72.625 9.750
SEEK 47.938 -0.875d 48.813 48.750 48.875 47.125 6667 1358 1 1:01 100.000 14.875

ISPs_WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 57.813 2.938u 54.875 55.063 58.438 55.063 2268 302 6 1:02 78.000 13.000
ABOV 36.688 1.938u 34.750 35.000 37.250 35.000 16216 3244 11 1:02 75.500 5.750
PSIX 44.000 1.875u 42.125 42.500 44.938 42.375 4871 748 5 1:02 73.750 8.375
MSPG 67.500 0.750d 66.750 68.000 68.875 66.938 6568 1389 5 1:02 133.000 22.750

EXDS 88.000 0.500d 87.500 89.500 90.625 87.813 5652 959 1 1:02 109.125 7.750
CNCX 31.563 0.438d 31.125 32.000 32.688 30.500 3539 476 5 1:01 57.625 7.125
ELNK 46.000 -0.875d 46.875 47.375 48.000 45.500 8429 1776 2 1:02 99.375 19.500

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 34.313 1.875u 32.438 33.250 34.625 33.000 3961 513 3 1:00 75.875 3.938
SONE 37.375 1.750u 35.625 36.000 38.125 36.000 4199 495 5 1:00 79.250 4.625
NTBK 30.188 -0.313d 30.500 31.063 31.125 29.500 6801 1287 5 1:01 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 78.375 5.438u 72.938 77.000 79.000 76.188 13593 3636 2 1:02 188.375 5.625
SCH 93.625 3.625u 90.000 90.188 93.875 90.000 16642 1580 3 12:56 155.000 18.500
NITE 54.938 2.188d 52.750 55.125 55.688 53.500 23249 4905 2 1:02 81.625 2.250
EGRP 36.688 1.688u 35.000 36.500 36.938 35.813 40688 7445 5 1:02 72.250 2.500

NDB 37.188 -0.375d 37.563 37.750 38.750 36.813 4452 628 4 1:01 93.000 8.125

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 83.000 6.188u 76.813 79.938 83.938 79.000 2796 736 3 12:59 149.000 34.750
VRSN 70.250 4.313u 65.938 66.875 73.188 66.250 17732 3320 1 1:01 94.125 9.688
VIGN 51.875 3.500u 48.375 51.000 52.375 50.000 1345 271 1 12:57 111.750 37.250
NSOL 72.875 1.750u 71.125 72.250 73.375 70.750 2475 796 2 1:00 153.750 10.500

MACR 39.188 0.500d 38.688 39.313 39.500 38.938 2480 286 10 1:02 53.250 12.313
BVSN 59.750 0.125d 59.625 59.875 61.500 59.750 2942 473 2 12:59 72.375 9.250
INTU 82.125 -1.688d 83.813 84.000 85.375 82.000 1956 402 2 12:57 110.750 26.250
CPTH 51.625 -2.813d 54.438 57.750 57.813 50.500 3634 919 15 1:02 150.250 34.125

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 57.750 3.000u 54.750 56.000 58.250 55.625 6209 539 3 1:01 67.625 15.500
IVIL 44.625 0.250d 44.375 46.500 46.500 44.500 1510 231 1 1:02 130.000 31.250
HLTH 84.125 -1.375d 85.500 85.875 90.000 83.813 1823 669 2 1:01 126.188 21.750
ETYS 37.375 -1.813d 39.188 41.000 41.125 37.313 4910 971 4 1:02 83.563 36.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 68.063 0.375d 67.688 68.500 69.688 67.750 2671 387 3 12:59 74.375 25.375
GTW 65.250 0.188u 65.063 64.750 66.188 64.750 4269 430 6 12:55 84.500 36.125
AAPL 46.250 -0.875d 47.125 47.000 47.250 46.000 5524 724 3 1:00 50.000 26.750
BBY 59.063 -0.938d 60.000 59.875 60.375 58.688 7450 583 35 12:56 60.750 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 66.938 2.938u 64.000 64.063 68.188 64.063 6084 1088 3 1:01 75.500 20.875
AMAT 68.500 1.875u 66.625 66.625 68.563 66.625 33196 3542 1 1:02 71.625 21.563
TER 68.250 1.250u 67.000 67.000 68.938 66.750 6582 261 1 12:57 69.375 15.000
KLAC 57.313 0.875u 56.438 56.875 57.625 56.250 5831 759 1 1:02 65.000 20.750

LRCX 40.688 0.250u 40.438 40.625 41.375 40.375 6214 550 5 1:02 41.250 8.375
SNPS 55.375 -1.688d 57.063 57.125 57.125 55.250 1384 224 2 1:01 61.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 99.000 7.688u 91.313 91.750 99.875 91.500 8622 1944 1 1:02 109.938 39.000
QLGC 128.500 6.250u 122.250 123.000 131.125 122.750 2575 499 3 1:02 124.500 13.938
TXN 136.875 4.125u 132.750 130.750 137.500 130.750 16249 1324 1 12:57 135.563 45.375
LLTC 62.844 1.969u 60.875 61.063 63.563 60.938 8685 835 3 1:01 64.125 19.563

PMCS 59.625 1.750u 57.875 58.875 60.125 58.563 5168 499 5 1:02 63.250 11.438
XLNX 54.250 1.563u 52.688 53.375 55.000 53.375 14555 1475 5 1:00 54.500 14.875
VTSS 65.250 1.375u 63.875 65.000 66.500 64.625 7020 888 3 1:02 65.500 17.125
MCHP 49.000 0.500u 48.500 48.500 49.438 48.500 1727 267 5 12:55 49.750 17.000

ALTR 37.500 0.438u 37.063 37.313 38.063 37.000 9449 827 8 1:01 41.156 14.125
STM 69.250 -0.813d 70.063 70.250 70.250 68.188 2699 174 1 12:56 70.750 17.938
LSCC 57.250 -1.000d 58.250 57.375 59.000 57.000 1098 181 1 1:01 61.875 18.875
BRCM 110.500 -1.438d 111.938 111.063 111.625 107.500 12246 2568 7 1:01 117.250 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 60.000 2.875u 57.125 58.000 60.125 57.875 14188 1203 15 12:57 57.875 15.125
ADBE 84.188 1.625u 82.563 81.125 84.625 80.125 17797 2076 7 1:02 82.625 23.625
EFII 50.375 1.438u 48.938 49.000 50.375 48.813 3783 368 7 1:02 52.000 13.500
VRTS 90.438 1.438u 89.000 90.000 91.500 89.250 4116 445 7 1:01 99.250 23.750

CHKP 53.250 1.250u 52.000 51.750 53.625 51.688 2642 274 3 1:01 56.000 10.875
LGTO 55.750 0.750u 55.000 55.000 57.375 55.000 2712 315 10 1:02 67.750 27.500
MERQ 37.000 0.500u 36.500 36.500 37.375 36.500 2170 225 1 1:01 39.938 10.563
CA 51.625 0.438u 51.188 51.500 52.125 51.375 6852 454 1 12:56 61.938 26.000

BMCS 49.250 0.000d 49.250 49.375 49.500 48.750 11379 804 5 1:01 60.250 30.000
CPWR 29.938 -0.188d 30.125 30.125 30.563 29.688 10794 875 10 1:00 39.906 16.375
ORCL 34.813 -0.250u 35.063 34.750 35.375 34.563 N/A 7348 4 1:02 41.156 12.125
CTXS 53.875 -0.563d 54.438 54.000 55.000 53.250 3916 598 2 1:00 55.688 23.125

RATL 33.563 -0.750d 34.313 34.625 35.000 33.250 4647 511 10 1:01 37.500 10.500
ERTS 50.250 -1.063d 51.313 52.000 52.125 50.063 621 175 4 12:52 57.125 33.250
NEON 41.750 -2.250d 44.000 44.750 44.875 41.500 4914 881 1 1:02 78.375 12.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 67.375 2.563u 64.813 66.688 68.125 66.563 11807 478 10 12:57 77.250 60.500
MWD 98.125 2.375u 95.750 97.750 99.500 97.250 20742 991 N/A 12:56 116.938 36.500
DLJ 57.625 1.813u 55.813 56.375 59.000 56.375 4441 355 12 12:57 100.750 20.375
CMB 81.500 1.375- 80.125 81.500 82.750 81.000 17108 902 1 12:57 91.125 35.563

MER 75.750 0.688u 75.063 74.813 77.188 74.813 18538 1513 10 12:57 109.125 35.750
C 46.375 0.063d 46.313 46.563 47.375 46.125 39748 1855 10 12:57 51.750 19.000
WFC 42.313 -0.344d 42.656 42.688 42.750 42.125 12218 426 2 12:55 44.875 27.500
BAC 70.938 -1.438d 72.375 72.313 73.125 70.750 17515 943 4 12:57 88.438 44.000

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 53.063 0.000d 53.063 53.125 53.563 52.875 22612 2345 2 1:01 81.375 28.969
BGEN 114.125 -1.813d 115.938 116.000 116.000 113.500 3381 634 60 1:01 120.500 41.750
PFE 97.063 -2.500d 99.563 99.063 99.625 97.000 23776 3610 N/A 12:56 150.125 86.000
IMNX 118.875 -3.125d 122.000 121.875 123.750 117.500 4029 455 3 12:59 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 74.813 2.750u 72.063 74.188 75.125 72.750 5152 919 1 1:02 77.875 10.484
LZRC 43.688 0.813u 42.875 43.375 44.625 43.188 811 126 8 12:42 50.750 10.125
BOL 68.438 0.313u 68.125 68.375 69.000 68.188 5198 163 1 12:54 84.750 38.063
BEAM 18.938 -0.313d 19.250 19.125 19.250 18.750 4955 621 5 1:02 23.438 3.000

LVCI 58.750 -0.438d 59.188 61.750 62.500 57.000 1253 307 1 12:56 66.250 8.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 56.813 1.813u 55.000 55.125 57.000 55.000 2035 236 1 12:59 57.375 10.984
SLR 65.000 0.938u 64.063 64.625 65.938 64.000 7373 607 2 1:02 64.500 19.219
SANM 77.875 -0.313d 78.188 78.125 79.375 77.000 2611 404 3 12:59 81.125 19.625
JBL 46.188 -0.438d 46.625 46.500 46.813 46.188 4139 182 10 12:52 55.375 11.500

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 44.813 1.375u 43.438 43.375 45.375 43.250 4598 434 5 12:48 65.125 35.063
NTAP 45.750 -0.250d 46.000 47.125 47.250 45.500 2735 389 7 1:01 67.000 16.000