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 2:39PM 2611.68 +48.24 +1.88% N/A 2563.44 2611.68 2578.20 N/A 1357.09 2677.76 N/A N/A
^IXY2 2:39PM 518.07 +24.20 +4.90% N/A 498.35 518.09 500.57 N/A 414.87 696.76 N/A N/A
^INX 2:39PM 1343.52 +0.68 +0.05% N/A 1337.68 1349.11 1342.84 N/A 923.32 1375.98 N/A N/A
^GIN 2:19PM 479.53 +18.13 +3.93% N/A 461.40 479.71 461.40 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 2:24PM 156.19 +11.75 +8.14% 8,531,500 148.00 156.62 148.50 7,824,318 29.50 244.00 0.16 31.921B
BCST 2:23PM 119.25 +9.12 +8.29% 490,700 112.44 119.62 112.88 1,359,500 16.38 177.25 -0.54 4.340B
LCOS 2:24PM 96.62 +8.88 +10.11% 3,285,400 91.00 97.31 92.62 2,646,090 20.06 145.38 -3.11 4.216B
SEEK 2:24PM 48.44 -0.38 -0.77% 807,700 47.12 48.88 48.75 2,108,636 14.88 100.00 -3.06 2.993B
GNET 2:24PM 142.31 +16.94 +13.51% 1,170,500 126.88 144.00 129.25 815,681 6.38 199.00 -4.31 1.846B
XMCM 2:24PM 49.69 +1.56 +3.25% 136,900 48.38 50.00 48.75 831,409 21.12 98.50 N/A 796.8M
INSP 2:23PM 48.25 +2.25 +4.89% 552,400 47.00 49.06 48.19 1,125,272 9.75 72.62 -0.34 2.279B
TGLO 2:23PM 17.00 +0.38 +2.26% 341,500 16.56 17.38 16.62 902,363 12.69 48.50 -3.37 449.1M
EWBX 2:22PM 31.75 -1.00 -3.05% 247,300 30.75 33.25 32.66 376,363 25.38 89.00 -1.53 297.1M
SPLN 2:16PM 34.00 -0.25 -0.73% 129,700 33.38 34.75 34.50 586,909 6.38 59.25 -1.85 762.6M
BOUT 2:24PM 45.50 +6.00 +15.19% 206,200 38.19 46.25 39.50 426,181 23.00 100.00 -3.04 548.7M
GOTO 2:24PM 21.62 -0.75 -3.35% 2,532,400 21.00 24.19 22.81 N/A 22.12 28.50 -0.75 960.1M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 2:19PM 114.44 +2.44 +2.18% 14,370,800 112.00 115.06 113.12 26,633,500 17.25 175.50 0.50 123.9B
ATHM 2:24PM 57.00 +4.56 +8.70% 10,018,000 53.75 57.25 54.81 4,852,227 11.75 99.00 -0.56 14.326B
STRM 2:24PM 48.19 +4.81 +11.10% 1,219,800 46.00 49.12 48.00 N/A 24.00 66.00 -1.09 2.561B
CNCX 2:23PM 32.38 +1.25 +4.02% 412,200 30.50 32.69 32.00 674,136 7.12 57.62 -3.26 1.302B
MSPG 2:24PM 67.81 +1.06 +1.59% 841,900 66.94 68.88 68.00 1,588,636 22.69 133.00 0.25 2.083B
ELNK 2:24PM 46.94 +0.06 +0.13% 1,008,100 45.50 48.00 47.38 1,216,545 19.50 99.38 -3.12 1.495B
PRGY 2:17PM 22.88 -0.25 -1.08% 125,200 22.62 23.38 22.62 624,818 20.00 50.62 -1.40 1.395B
FLAS 2:17PM 21.19 +1.62 +8.31% 155,800 19.38 22.00 19.75 437,454 15.62 51.50 -1.66 294.0M
GEEK 2:24PM 16.38 +0.50 +3.15% 72,900 16.00 16.88 16.88 237,681 11.50 61.00 0.10 112.9M
PSIX 2:24PM 44.81 +2.69 +6.38% 631,300 42.38 44.88 42.50 1,642,909 8.38 73.75 -5.76 2.891B
ONEM 2:23PM 18.00 -0.12 -0.69% 69,600 17.50 18.88 18.88 670,454 14.19 46.75 -3.73 387.6M
ALGX 2:23PM 41.12 +1.75 +4.44% 237,800 39.12 42.50 39.50 576,000 5.00 58.50 -4.73 2.559B
MGCX 2:15PM 25.25 -0.06 -0.25% 68,800 25.25 26.44 26.44 398,636 4.00 52.75 -2.33 442.0M
RCNC 2:15PM 45.12 -0.75 -1.63% 159,300 44.06 46.50 45.88 767,818 8.75 54.50 -3.64 3.391B
RTHM 2:22PM 52.75 -2.50 -4.52% 248,200 51.00 56.12 55.50 597,818 42.50 111.50 -0.88 3.796B
PCNTF 2:24PM 48.25 +4.50 +10.29% 269,300 44.94 48.75 45.00 448,227 26.25 104.25 N/A 592.2M
COVD 2:24PM 46.06 +1.19 +2.65% 1,739,500 42.62 46.62 44.31 663,590 20.62 81.00 N/A 3.220B
CMTN 2:18PM 68.12 +4.12 +6.45% 193,400 64.00 70.00 65.25 N/A 50.50 78.38 -0.62 1.525B
RBAK 2:24PM 115.81 +13.44 +13.13% 423,000 99.00 122.75 99.00 N/A 65.00 112.88 -0.78 2.436B
TUTS 2:24PM 42.62 +1.62 +3.96% 84,900 40.38 43.12 41.00 308,954 36.62 86.25 -1.55 488.6M
UPCOY 2:19PM 56.88 -0.12 -0.22% 61,900 56.62 57.50 57.38 239,045 31.12 67.00 N/A 7.351B
NTPA 2:24PM 22.50 +0.81 +3.75% 201,400 21.00 22.75 22.00 606,136 3.62 37.00 -1.34 287.6M
LOAX 2:23PM 16.88 +3.88 +29.81% 284,100 14.00 17.25 14.00 100,772 11.38 37.00 -0.14 120.5M
NPNT 2:18PM 36.94 -0.31 -0.84% 271,000 36.75 37.94 37.75 381,227 30.00 48.75 -1.32 4.471B
HSAC 2:24PM 21.88 -0.12 -0.57% 1,046,000 21.50 23.50 22.12 N/A 15.00 26.50 -0.76 317.8M
WGAT 2:24PM 40.88 +0.69 +1.71% 143,100 40.00 41.38 40.75 485,272 21.25 49.00 -2.24 855.6M
IDTC 2:22PM 22.00 -1.19 -5.12% 509,300 21.62 23.38 23.31 1,406,500 9.50 35.00 -0.28 514.1M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 2:23PM 88.88 +1.38 +1.57% 654,500 87.81 90.62 89.50 1,956,909 7.75 109.12 -0.50 3.658B
VRIO 2:24PM 59.38 +4.50 +8.20% 308,100 55.06 59.50 55.06 994,454 13.00 78.00 -5.24 2.214B
ABOV 2:24PM 37.81 +3.06 +8.81% 2,091,600 35.00 37.88 35.00 1,928,090 5.75 75.50 -20.68 1.176B
GBIX 2:24PM 37.69 +3.44 +10.04% 199,000 34.25 37.75 35.00 601,318 4.00 65.00 -6.93 311.6M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 2:24PM 30.69 +0.19 +0.61% 920,700 29.50 31.12 31.06 1,840,818 3.56 83.00 0.27 883.9M
SONE 2:24PM 38.00 +2.25 +6.29% 483,700 36.00 38.38 36.00 581,954 4.62 79.25 -1.12 966.3M
TBFC 2:23PM 36.25 +3.81 +11.75% 621,200 33.00 36.25 33.25 1,052,818 3.94 75.88 -0.01 1.205B
NXCD 2:20PM 35.19 -2.12 -5.70% 181,400 35.19 40.12 38.56 N/A 22.00 50.00 N/A 1.537B
ATLB 2:23PM 17.50 -0.31 -1.75% 18,400 17.00 17.75 17.75 299,454 7.00 52.25 1.57 71.0M
CKFR 2:24PM 38.19 -0.88 -2.24% 209,100 38.12 39.75 39.75 722,727 5.75 69.12 0.27 1.975B
SCAI 2:23PM 56.00 +0.31 +0.56% 64,900 54.00 56.00 56.00 294,181 15.56 84.31 0.54 660.0M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 2:24PM 56.44 +3.69 +6.99% 3,159,500 53.50 56.50 55.12 3,880,954 2.25 81.62 0.71 5.967B
SCH 2:19PM 95.94 +5.94 +6.60% 2,196,100 90.00 96.44 90.19 3,726,590 18.50 155.00 1.03 39.163B
EGRP 2:24PM 38.62 +3.62 +10.36% 6,593,700 35.81 38.69 36.50 7,956,545 2.50 72.25 -0.09 9.009B
AMTD 2:24PM 82.06 +9.12 +12.51% 2,097,000 76.19 82.75 77.00 2,397,545 5.62 188.38 0.41 4.772B
NDB 2:19PM 39.56 +2.00 +5.32% 724,300 36.81 40.06 37.75 1,239,909 8.12 93.00 1.11 553.1M
DIR 2:19PM 30.44 +1.88 +6.56% 1,116,000 29.56 31.00 29.75 N/A 23.06 45.62 2.49 3.074B
SIEB 2:24PM 24.72 +2.22 +9.86% 214,700 22.81 24.75 23.00 508,000 5.75 70.62 0.21 548.6M
SWS 2:19PM 56.38 +2.25 +4.16% 242,900 53.50 57.00 54.12 675,772 15.62 95.75 2.21 604.0M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 2:24PM 82.75 -1.06 -1.27% 258,600 81.69 85.38 84.00 998,181 34.19 110.75 1.01 5.150B
USAI 2:24PM 39.94 -1.00 -2.44% 177,300 39.75 41.12 40.88 835,363 13.81 44.69 0.30 6.451B
TSCM 2:24PM 27.25 +0.50 +1.87% 245,900 26.62 28.25 27.94 258,772 25.06 71.25 -1.65 643.3M
MKTW 2:23PM 51.38 +0.25 +0.49% 48,000 50.00 52.88 51.88 208,500 45.00 130.00 -1.70 624.9M
MARG 2:22PM 22.88 -1.00 -4.19% 212,700 21.88 24.88 24.06 129,545 3.50 27.25 0.31 109.7M
TSCN 1:51PM 21.12 -0.25 -1.17% 74,400 21.00 21.50 21.50 321,863 2.62 26.38 -0.30 277.9M
MLTX 2:17PM 30.81 +2.19 +7.64% 75,600 29.50 31.88 31.00 443,454 22.12 71.50 -0.61 671.6M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 2:24PM 69.00 +4.50 +6.98% 2,273,400 65.38 69.12 65.88 2,590,681 7.62 131.88 -0.09 4.684B
VDAT 2:24PM 19.12 -0.12 -0.65% 135,300 18.62 19.94 19.75 800,090 1.19 46.50 -1.28 124.4M
TUNE 2:23PM 27.88 +2.62 +10.40% 220,600 25.75 28.38 26.50 735,727 2.38 61.00 -0.41 2.320B
HAUP 2:17PM 19.44 -0.38 -1.89% 96,100 19.25 19.81 19.50 1,070,772 4.75 38.12 0.63 83.9M
AHWY 2:19PM 14.56 -0.81 -5.28% 69,300 14.31 15.50 15.50 741,136 6.00 38.62 -4.91 70.4M
NETS 2:07PM 13.00 0.00 0.00% 118,800 12.75 13.12 12.75 221,818 2.50 22.75 -0.28 187.6M
VVTV 2:21PM 19.00 +0.25 +1.33% 208,200 18.75 19.25 18.88 583,681 3.12 19.44 -0.02 495.6M
BIGE 2:21PM 17.25 +0.62 +3.76% 35,500 16.50 17.75 17.31 329,590 2.12 34.00 -1.35 169.8M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 2:24PM 94.31 +7.56 +8.72% 2,499,900 88.25 94.88 89.25 3,924,000 6.75 176.00 -0.53 3.733B
ABDR 2:24PM 94.06 +7.31 +8.43% 369,600 87.25 94.62 87.75 209,909 33.75 91.25 1.17 929.6M
ITVU 2:22PM 35.88 +1.25 +3.61% 265,600 33.62 36.19 33.62 947,772 5.12 82.00 -1.31 482.7M
ADFC 2:23PM 24.00 +2.00 +9.09% 163,400 22.00 24.25 22.00 198,545 17.62 62.69 -1.38 460.1M
NETG 2:20PM 19.75 +0.75 +3.95% 461,800 19.31 20.44 19.69 1,456,000 6.31 66.88 -0.63 351.1M
TFSM 2:22PM 30.00 +0.31 +1.05% 199,900 28.75 30.88 30.75 845,136 5.00 69.62 -2.40 605.1M
MMXI 2:24PM 38.00 +0.25 +0.66% 86,400 37.00 38.31 37.00 136,363 32.00 56.62 -1.49 635.7M
NETP 2:24PM 19.75 +1.62 +8.97% 94,200 18.25 20.88 18.25 177,318 15.00 35.00 -0.68 421.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 2:24PM 115.00 +0.06 +0.05% 1,319,300 112.12 119.00 117.75 2,209,363 18.81 159.12 -0.53 5.618B
VERT 2:20PM 82.25 +5.44 +7.08% 306,500 79.00 83.94 79.94 402,409 34.75 149.00 -1.40 1.370B
VIGN 2:24PM 53.38 +5.00 +10.34% 248,900 50.00 54.25 51.00 288,363 37.25 111.75 -1.68 1.462B
WEBT 2:24PM 37.81 +4.56 +13.72% 757,800 33.62 38.88 34.12 509,909 22.00 84.00 0.04 425.4M
BVSN 2:23PM 60.62 +1.00 +1.68% 320,700 59.38 61.50 59.88 811,590 9.25 72.38 0.29 1.533B
EPAY 2:24PM 39.25 +2.00 +5.37% 83,100 36.94 39.50 36.94 683,000 14.00 98.00 0.40 410.0M
MACR 2:23PM 39.31 +0.62 +1.62% 282,600 38.94 39.50 39.31 723,363 12.31 53.25 0.44 1.666B
DRIV 2:23PM 24.94 +1.69 +7.26% 416,500 23.50 25.31 23.75 785,136 5.00 61.38 -1.12 502.5M
USIX 2:18PM 36.62 +2.62 +7.72% 222,400 34.12 37.50 34.12 391,545 23.00 60.00 N/A 1.457B
ITRA 2:22PM 22.62 -0.50 -2.16% 146,500 22.50 24.88 23.62 347,590 16.00 52.38 -0.78 544.7M
CNQR 2:19PM 24.88 -0.50 -1.97% 88,600 24.38 25.75 25.75 135,090 14.00 59.25 -1.94 477.4M
IMAL 2:14PM 17.38 +1.12 +6.92% 239,800 16.19 17.88 16.38 168,909 5.50 32.75 -1.92 307.4M
USWB 2:24PM 21.97 -0.16 -0.71% 3,058,900 21.50 23.50 22.75 2,575,454 7.75 47.00 -3.51 1.631B
ONXS 2:23PM 19.12 +2.00 +11.68% 53,400 16.38 19.50 16.38 190,045 15.88 51.62 N/A 329.3M
SCNT 2:21PM 37.25 0.00 0.00% 13,900 36.55 37.25 36.75 N/A 27.75 51.50 -0.56 1.278B
PRSF 2:03PM 47.06 -0.94 -1.95% 52,000 46.62 48.12 47.88 N/A 27.75 58.00 -0.35 3.546B
MRBA 2:23PM 43.25 +3.62 +9.15% 281,400 40.38 45.00 41.50 205,136 30.25 74.38 -0.40 997.1M
SILK 2:21PM 33.62 +1.69 +5.28% 154,200 32.75 34.50 33.00 N/A 15.62 52.38 -0.77 504.3M
MUSE 2:18PM 50.75 -0.31 -0.61% 252,200 49.62 55.00 54.31 256,772 8.00 53.38 0.02 805.6M
VRTY 2:24PM 47.62 +0.38 +0.79% 457,500 47.00 48.75 48.38 320,045 5.06 48.50 0.63 595.6M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 2:24PM 149.69 +3.50 +2.39% 2,488,000 142.00 151.75 151.75 3,651,045 8.38 234.00 0.07 18.747B
ONSL 2:20PM 18.25 +0.44 +2.46% 274,400 17.88 18.50 18.50 712,227 10.62 108.00 -0.83 357.3M
UBID 2:24PM 31.00 +0.25 +0.81% 205,900 30.62 32.88 32.50 388,136 20.50 189.00 -1.61 283.6M
BID 2:19PM 38.81 -0.19 -0.48% 105,600 38.50 39.25 39.06 297,500 15.00 47.00 0.73 1.578B
GMAI 2:22PM 19.81 -0.31 -1.55% 74,800 19.12 20.12 20.06 152,545 1.19 22.00 0.26 125.9M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 2:24PM 119.62 +8.31 +7.47% 5,542,700 111.75 119.88 113.56 8,207,136 21.62 221.25 -1.16 19.327B
BKS 2:19PM 27.06 +0.88 +3.34% 501,500 26.50 27.25 26.50 899,090 22.19 48.00 1.32 1.877B
BNBN 2:24PM 18.81 +0.81 +4.51% 4,045,300 18.00 20.00 20.00 N/A 14.25 26.62 N/A 2.634B
CDNW 2:24PM 17.44 +2.06 +13.41% 1,170,000 17.25 18.62 18.31 941,681 7.00 39.25 -2.97 525.0M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 2:24PM 23.44 +1.44 +6.53% 329,600 21.88 23.94 22.31 1,100,363 6.19 41.31 -1.83 837.8M
PCOR 2:18PM 33.00 +0.62 +1.93% 75,100 31.00 33.62 32.38 171,409 28.00 94.00 -0.95 512.4M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL 2:23PM 44.00 -0.38 -0.85% 182,500 44.00 46.50 46.50 484,818 31.25 130.00 -2.59 1.043B
ALOY 2:19PM 11.75 +1.12 +10.59% 80,000 10.50 12.00 10.62 N/A 9.75 23.19 -0.72 167.2M
TURF 2:24PM 16.81 +0.38 +2.28% 89,200 16.56 16.88 16.56 342,363 13.25 66.00 0.03 291.4M
VUSA 2:23PM 21.69 +2.12 +10.86% 251,400 19.94 22.88 19.94 388,181 15.56 74.25 -0.28 961.6M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 2:24PM 105.62 +11.62 +12.37% 1,659,600 95.25 105.75 95.75 1,539,954 58.00 165.00 -1.41 15.033B
TMCS 2:23PM 24.12 -0.38 -1.53% 315,500 23.12 25.12 24.75 529,181 21.56 80.50 -1.43 1.750B
CTIX 2:24PM 30.00 +0.75 +2.56% 20,400 29.25 30.62 29.25 313,000 24.00 49.62 0.05 628.3M
PTVL 2:23PM 18.19 +1.50 +8.99% 389,200 16.69 18.25 16.88 695,954 9.75 44.00 -2.10 251.2M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 2:23PM 85.50 0.00 0.00% 260,500 83.62 90.00 85.88 1,139,000 21.75 126.19 -0.65 6.069B
MCNS 2:15PM 11.41 +0.03 +0.27% 201,300 10.62 12.00 11.56 623,590 0.42 23.88 -0.38 321.0M
SUPC 2:16PM 28.44 -0.44 -1.52% 31,400 28.38 30.12 29.25 179,772 23.50 48.25 0.99 294.7M
IDXC 2:06PM 22.88 +0.25 +1.10% 115,900 22.50 22.94 22.62 434,863 12.44 55.75 0.69 633.2M
INCX 2:18PM 41.62 -0.44 -1.04% 54,100 40.75 42.25 42.25 259,045 11.38 44.94 -0.05 563.0M
MMGR 2:19PM 43.75 -0.75 -1.69% 365,800 43.00 45.12 44.06 483,636 12.62 60.50 0.78 979.0M
KOOP 2:20PM 11.62 -0.69 -5.58% 325,200 11.06 12.75 12.56 N/A 10.00 20.25 -0.74 319.9M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 2:24PM 68.00 +2.06 +3.13% 2,065,900 66.25 73.19 66.88 1,063,772 9.69 94.12 -0.38 3.408B
ISSX 2:24PM 32.25 +2.38 +7.95% 588,600 29.62 33.00 30.12 590,772 8.50 46.25 -0.02 1.220B
CUST 2:24PM 37.12 +2.56 +7.41% 575,400 35.00 37.62 35.19 1,332,363 3.50 90.00 1.48 566.0M
ENTU 2:20PM 26.88 +0.06 +0.23% 132,800 26.72 27.12 26.88 540,363 9.00 43.06 -0.67 1.169B
SDTI 2:24PM 17.88 +0.44 +2.51% 315,500 17.25 18.25 17.50 946,363 5.44 30.62 1.59 695.1M
CHKP 2:24PM 53.81 +1.81 +3.49% 332,900 51.69 53.81 51.75 939,727 10.88 56.00 1.60 1.903B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 2:24PM 53.88 +2.19 +4.23% 1,117,900 52.62 54.50 53.50 2,184,545 7.25 79.75 0.43 3.837B
ZDZ 2:18PM 19.50 +1.19 +6.48% 170,300 18.50 19.56 18.50 712,409 16.62 55.50 -0.13 1.394B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 2:24PM 101.25 +1.75 +1.76% 4,411,000 98.25 102.75 100.75 5,430,363 8.62 165.00 0.34 9.651B
WCAP 2:18PM 22.12 +0.62 +2.91% 78,800 21.25 22.25 21.50 675,727 1.25 65.06 4.50 111.1M
SFE 2:19PM 66.38 +1.94 +3.01% 325,700 64.62 67.50 64.62 1,182,272 17.12 120.00 3.78 2.198B
BGF 2:02PM 33.25 -1.00 -2.92% 72,400 32.38 34.00 34.00 242,136 15.19 36.19 1.77 655.0M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 2:17PM 26.62 +0.62 +2.40% 58,500 25.75 26.75 25.75 262,772 22.19 55.12 -0.40 295.3M
EFAX 2:24PM 12.19 +0.19 +1.56% 175,300 12.00 13.00 12.88 1,590,500 1.44 33.00 -0.13 150.5M
ROWE 2:19PM 16.50 +0.38 +2.33% 66,900 16.00 17.12 16.38 334,818 13.12 53.25 -1.79 166.4M
CPTH 2:24PM 50.81 -3.62 -6.66% 497,500 49.88 57.81 57.75 354,090 34.12 150.25 -2.83 1.743B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB 2:24PM 12.75 -0.81 -5.99% 271,900 12.62 13.94 13.94 812,818 10.88 50.00 -0.71 318.8M
ABTL 2:22PM 21.25 -0.75 -3.41% 199,200 21.25 23.00 22.75 681 14.12 58.00 -1.34 379.8M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 2:21PM 22.56 -1.44 -5.99% 300,600 21.75 24.50 23.94 1,119,318 2.00 60.12 -0.42 499.9M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS 2:24PM 37.44 -1.75 -4.47% 696,300 37.25 41.12 41.00 N/A 36.00 85.00 -0.74 3.806B
BRCD 2:24PM 85.00 +0.25 +0.29% 669,400 77.00 98.00 80.25 N/A 33.00 84.75 -0.84 N/A
EXTR 2:23PM 46.00 +2.56 +5.90% 598,100 43.25 46.50 43.31 352,454 35.06 65.12 -0.58 2.254B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC 5:16PM 2630.28 +66.84 +2.61% N/A 2563.44 2629.58 2578.20 N/A 1357.09 2677.76 N/A N/A
^SOXX 4:34PM 477.05 +20.02 +4.38% N/A 457.06 477.05 457.06 N/A 182.59 465.04 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 56.81 +1.88 +3.41% 15,573,700 55.44 57.06 55.75 20,422,408 34.81 71.81 1.93 188.5B
AMD 4:30PM 19.19 +0.44 +2.33% 2,352,400 19.00 19.50 19.06 1,614,909 12.75 33.00 -1.16 2.813B
MOT 5:01PM 96.56 +3.44 +3.69% 3,372,300 93.44 96.62 94.00 3,471,636 38.38 93.69 -1.63 58.227B
TXN 4:26PM 136.50 +3.75 +2.82% 2,897,400 130.75 138.38 130.75 2,752,181 45.38 135.56 1.57 53.505B
RMBS 4:00PM 100.62 +9.31 +10.20% 1,619,500 91.50 102.00 91.75 1,262,045 39.00 109.94 0.30 2.345B
MU 4:06PM 47.00 +2.00 +4.44% 4,779,600 44.50 47.88 44.75 4,403,954 20.56 80.56 -0.98 12.511B
ALTR 4:00PM 37.62 +0.56 +1.52% 1,799,300 37.00 38.06 37.31 2,492,363 14.12 41.12 0.83 7.460B
XLNX 4:01PM 54.88 +2.19 +4.15% 2,426,400 53.38 55.00 53.38 3,167,500 14.88 54.50 0.84 8.615B
LSCC 3:59PM 57.00 -1.25 -2.15% 376,800 57.00 59.00 57.38 561,727 18.88 61.88 1.77 1.333B
LLTC 4:01PM 64.00 +3.12 +5.13% 1,538,800 60.94 64.00 61.06 1,452,590 19.56 64.12 1.20 9.795B
AMAT 4:01PM 70.00 +3.38 +5.07% 5,699,700 66.62 70.00 66.62 8,440,681 21.56 71.62 0.13 26.281B
KLAC 4:01PM 60.31 +3.88 +6.87% 2,424,500 56.25 60.31 56.88 2,316,545 20.75 65.00 0.19 5.317B
NVLS 4:01PM 68.88 +4.88 +7.62% 1,477,900 64.06 69.00 64.06 1,454,045 20.88 75.50 1.16 2.670B
TER 4:01PM 69.94 +2.94 +4.38% 1,170,800 66.75 69.94 67.00 1,153,954 15.00 69.38 0.81 5.952B
LSI 4:04PM 45.00 +1.12 +2.56% 1,540,900 42.94 45.00 43.00 2,069,363 10.50 45.25 -1.07 6.437B
NSM 4:11PM 23.50 +1.00 +4.44% 1,677,100 22.31 23.75 22.50 2,901,409 7.44 23.25 -6.04 3.947B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:01PM 64.31 +2.50 +4.04% 1,290,500 61.50 64.56 61.62 1,497,363 22.31 65.12 1.27 8.676B
ADI 4:00PM 47.38 +2.62 +5.87% 792,000 44.50 47.38 44.75 1,039,636 12.00 46.69 0.62 8.186B
CNXT 4:00PM 63.88 +5.56 +9.54% 1,999,900 58.25 64.00 58.50 1,587,590 13.00 59.31 -3.22 6.170B
DS 4:00PM 49.62 +1.31 +2.72% 76,800 48.25 49.88 48.38 128,090 22.69 49.50 1.90 1.428B
ANAD 3:51PM 32.25 +1.00 +3.20% 280,200 31.25 32.50 31.44 253,590 4.62 31.62 -0.61 477.6M
AMCC 4:00PM 76.81 +6.81 +9.73% 234,100 70.50 76.81 70.88 359,000 12.25 75.12 0.62 1.795B
TQNT 4:00PM 60.00 +3.88 +6.90% 533,900 56.12 60.50 57.12 337,772 11.00 61.25 1.23 574.2M
GALT 3:59PM 45.12 +1.25 +2.85% 618,100 43.62 47.00 43.69 448,772 6.62 45.00 N/A 917.1M
VTSS 4:01PM 67.25 +3.38 +5.28% 1,586,400 64.62 68.12 65.00 1,425,954 17.12 65.50 0.79 5.112B
MCRL 4:00PM 72.62 +0.19 +0.26% 216,100 72.00 73.44 72.44 151,954 22.75 75.50 0.88 1.467B
TXCC 3:59PM 39.19 +0.56 +1.46% 276,200 38.25 39.75 38.94 288,954 7.31 39.94 0.36 992.9M
BRCM 4:00PM 114.00 +2.06 +1.84% 1,912,300 107.50 115.50 111.06 2,120,363 23.50 117.25 0.49 10.540B
PMCS 4:01PM 60.00 +1.88 +3.23% 976,000 58.56 60.12 58.88 522,545 11.44 63.25 -0.01 3.807B
DSPG 3:59PM 34.12 +2.75 +8.76% 640,600 31.50 34.81 31.62 222,954 9.62 31.62 1.24 393.7M
LEVL 3:59PM 46.88 +1.25 +2.74% 348,000 46.00 47.25 46.25 865,590 15.00 54.50 0.75 1.842B
MMCN 3:59PM 35.88 +1.38 +3.99% 492,100 34.62 36.00 34.88 541,681 7.75 36.00 0.31 1.095B
CREE 3:59PM 72.50 +1.00 +1.40% 309,800 70.25 73.38 73.25 305,000 10.50 73.12 0.75 1.052B
VLSI 3:50PM 20.94 -0.06 -0.30% 29,600 20.81 21.00 21.00 707,090 6.00 21.00 0.46 975.4M
ATML 4:01PM 23.75 +0.50 +2.15% 1,387,800 23.25 23.88 23.50 2,328,090 6.00 26.25 -0.60 2.379B
CUBE 3:59PM 30.38 -1.62 -5.08% 789,300 29.62 32.50 32.00 689,818 13.25 35.00 1.16 1.189B
QLGC 3:59PM 128.06 +5.81 +4.75% 466,900 122.75 131.12 123.00 424,227 13.94 124.50 1.38 2.272B
ARMHY 3:57PM 32.50 -0.75 -2.26% 21,000 32.00 33.62 33.12 68,818 10.19 39.38 0.17 2.193B
STM 4:01PM 72.19 +2.12 +3.03% 627,600 68.19 72.50 70.25 303,272 17.94 70.75 1.48 22.830B
RFMD 3:59PM 64.25 +3.19 +5.22% 547,600 61.06 65.00 61.06 704,136 5.25 68.00 1.04 2.518B
HIT 4:04PM 87.94 -0.19 -0.21% 28,700 87.06 88.19 87.88 33,363 40.19 88.50 N/A 29.353B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:01PM 56.88 -0.19 -0.33% 280,700 55.25 57.12 57.12 1,010,590 24.50 61.25 1.61 4.031B
CDN 4:07PM 13.88 +0.31 +2.30% 1,224,300 13.75 14.19 13.75 3,085,181 10.62 34.38 0.36 3.031B
AVNT 3:59PM 13.12 -0.25 -1.87% 249,900 13.00 13.88 13.38 265,181 10.44 25.25 1.20 436.9M
MENT 4:01PM 13.75 +0.44 +3.29% 302,800 13.19 13.88 13.31 571,409 5.44 15.06 -0.02 911.9M
ETEC 4:00PM 31.06 +1.62 +5.52% 128,700 29.38 31.25 29.38 457,363 14.88 55.00 1.03 665.0M
SFAM 3:59PM 14.81 -0.25 -1.66% 151,900 14.75 15.50 14.88 315,045 8.88 21.75 -0.74 433.4M
ASML 3:59PM 58.69 +2.25 +3.99% 440,400 57.00 58.69 57.25 1,113,045 12.94 57.12 0.52 8.099B
PLAB 3:56PM 25.06 +0.19 +0.75% 186,600 24.62 26.12 24.62 205,136 9.50 29.00 0.48 596.6M
DPMI 3:53PM 47.88 +1.62 +3.51% 45,700 45.88 48.00 46.38 83,818 16.88 51.25 1.22 733.3M
VECO 4:00PM 34.25 -2.88 -7.74% 621,600 32.50 37.62 37.50 282,181 20.38 64.50 0.78 545.3M
CYMI 3:59PM 24.50 +1.00 +4.26% 448,500 23.44 24.75 23.56 515,318 5.88 29.75 -0.08 678.2M
SVGI 3:58PM 15.44 +0.38 +2.49% 109,700 14.88 15.62 14.94 193,681 6.62 17.62 -1.84 509.8M
KLIC 4:01PM 25.75 +0.62 +2.49% 300,400 24.62 25.81 25.00 312,636 9.38 35.25 -1.92 604.2M
PRIA 3:59PM 33.25 -1.12 -3.27% 266,000 32.12 35.00 34.59 600,136 9.56 44.31 -1.95 720.9M
CMOS 3:55PM 36.69 +0.44 +1.21% 190,300 36.06 37.12 36.62 294,545 9.31 38.12 -2.66 785.2M