Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2630.200 66.800u 2563.400 2578.200 2630.200 2578.000 474 439 1 5:16 2677.700 1357.100
NDX 2268.700 63.200u 2205.500 2205.500 2268.700 2205.500 1865 1746 1 5:16 2283.600 1063.300
SOX 477.050 20.020u 457.030 457.060 477.050 457.060 1641 1500 1 4:34 465.040 182.590
BKX 881.200 6.500u 874.700 878.200 884.800 873.100 1640 1498 1 4:34 953.200 545.700
SPZ 1349.000 6.200u 1342.800 1342.800 1349.100 1337.700 1759 1592 1 5:00 1376.000 923.300
QQQ 113.422 3.297u 110.125 110.875 113.484 110.688 52826 1448 26 4:15 114.563 97.000
VIX 21.290 -1.050d 22.340 22.530 23.200 21.210 375 336 1 3:59 60.630 16.730
DJII 10816.000 -40.000d 10856.000 10856.000 10880.000 10756.000 N/A 10192 N/A 4:30 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 93.875 2.125u 91.750 91.563 94.125 91.313 24110 1725 14 4:07 97.563 47.063
AXP 126.313 1.625u 124.688 125.375 127.000 124.500 10979 1057 53 4:01 142.625 67.000
WMT 45.063 1.313u 43.750 43.500 45.500 43.375 62740 4639 2 5:01 53.406 26.219
JPM 135.938 0.813u 135.125 135.500 135.938 134.000 6152 613 110 4:02 147.813 72.125
MRK 69.438 0.438d 69.000 69.750 69.750 67.813 49233 2931 1 4:26 87.375 57.500
GE 105.563 -2.000d 107.563 107.688 107.688 105.000 40087 3852 490 4:01 117.438 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 124.750 4.000u 120.750 122.875 125.750 122.625 64663 4571 1 5:01 123.000 53.094
MSFT 88.938 3.938u 85.000 84.875 89.000 84.875 28M 28044 3 4:01 95.625 43.875
CSCO 123.125 3.750u 119.375 120.063 124.063 119.438 22M 29080 7 4:01 122.313 41.125
LU 65.375 2.438u 62.938 62.938 65.813 62.750 13M 10421 5 5:01 67.000 26.719
DELL 38.938 2.234u 36.703 37.375 39.000 37.000 27M 25996 12 4:01 55.000 20.375
INTC 56.813 1.875u 54.938 55.750 57.063 55.438 16M 17897 752 4:01 71.844 34.844
EMC 59.313 1.750u 57.563 58.000 59.375 57.375 60956 5191 2 5:01 67.469 20.844
WCOM 96.750 1.500u 95.250 95.188 96.766 94.875 10M 10559 2 4:01 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 158.875 14.438u 144.438 148.500 160.500 148.000 12.5M 30254 10 4:00 244.000 29.500
PCLN 106.313 12.313u 94.000 95.750 109.250 95.250 29061 9873 2 4:00 165.000 58.000
AMZN 123.500 12.188u 111.313 113.563 123.563 111.750 8M 19088 24 4:00 221.250 21.656
DCLK 94.375 7.625u 86.750 89.250 96.875 88.250 35640 8091 1 4:00 176.000 6.750
EBAY 152.063 5.875u 146.188 151.750 157.000 142.000 41001 13184 1 4:01 234.000 8.406
ATHM 57.875 5.438u 52.438 54.813 58.000 53.750 13M 27110 2 4:01 99.000 11.750
RNWK 68.750 4.250u 64.500 65.875 71.000 65.125 32321 6748 5 4:01 131.875 7.625
CMGI 103.000 3.500u 99.500 100.750 104.875 98.250 6.7M 18491 9 4:01 165.000 8.609
CNET 55.063 3.375u 51.688 53.500 55.750 52.625 19618 4753 13 4:00 79.750 7.250
AOL 115.375 3.375u 112.000 113.125 116.188 112.000 20M 16985 2 5:01 175.500 17.250
INKT 113.125 -1.813d 114.938 117.750 119.000 112.125 17981 4416 10 4:00 159.125 18.813

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 68.563 4.500u 64.063 65.000 68.625 64.750 10.3M 12484 500 4:01 72.500 19.188
ASND 107.625 4.000u 103.625 103.750 108.125 103.438 25367 3337 5 4:01 103.750 32.625
NN 31.250 2.625u 28.625 29.125 31.375 29.000 27979 727 50 4:00 39.875 15.438
COMS 30.938 2.313u 28.625 28.938 31.000 28.875 14.6M 17286 5 4:01 51.125 20.000

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 90.375 4.250u 86.125 87.500 90.875 87.375 28531 1885 171 4:01 86.500 29.531
MOT 96.563 3.438u 93.125 94.000 96.625 93.438 33723 2755 1 5:01 93.688 38.375
ERICY 34.000 1.188u 32.813 32.938 34.125 32.938 34508 2041 71 4:00 34.000 15.000
QCOM 130.500 0.750u 129.750 129.000 130.625 125.063 36524 6139 16 4:01 130.000 18.875

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 154.000 7.625u 146.375 147.375 154.000 147.000 8457 1545 5 4:01 155.750 31.250
RBAK 107.500 5.125u 102.375 99.000 122.750 99.000 5510 2110 1 4:00 112.875 65.000
AWRE 45.375 3.625u 41.750 41.375 45.375 41.125 3979 717 3 4:00 87.125 4.250
MFNX 44.813 2.313u 42.500 43.000 44.875 42.750 7888 1564 181 4:01 47.563 4.219
TLAB 70.125 1.875u 68.250 69.188 70.125 67.563 31402 3956 5 4:01 68.938 15.688
COVD 46.250 1.375u 44.875 44.313 46.625 42.625 22298 4048 1 4:00 81.000 20.656
CMTN 65.375 1.375u 64.000 65.250 70.000 64.000 2136 687 1 3:59 78.375 50.500
ANTC 30.375 0.000- 30.375 30.375 30.750 30.125 8161 329 10 4:00 34.188 11.500
WCII 49.625 -0.063d 49.688 49.875 51.000 49.500 10873 997 1 4:01 60.000 10.250
CMVT 75.000 -0.125d 75.125 75.188 76.125 74.313 6610 617 4 4:00 77.875 19.578
RCNC 45.750 -0.125d 45.875 45.875 46.500 44.063 2355 548 63 4:01 54.500 8.750
PCS 56.625 -0.375d 57.000 57.000 57.000 54.375 8443 857 20 4:01 58.125 12.750
ADLAC 64.375 -1.250d 65.625 66.125 66.500 64.125 3789 286 26 3:58 87.000 27.250
QWST 36.625 -1.313d 37.938 39.000 39.125 36.438 12.5M 14809 602 4:01 52.375 11.000
LVLT 74.375 -1.688d 76.063 76.875 77.000 73.188 13644 1660 4 4:01 100.125 22.375
NT 86.188 -1.688d 87.875 88.000 88.000 85.125 15180 1131 61 4:02 87.938 26.813
GBLX 47.313 -2.438d 49.750 49.125 49.125 46.313 19603 1491 1 3:59 64.250 8.000
ADCT 47.125 -3.000d 50.125 47.438 47.500 44.500 54142 3366 1 4:01 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 152.125 26.750u 125.375 129.250 156.500 126.875 20772 6461 1 4:00 199.000 6.406
LCOS 96.625 8.875u 87.750 92.500 97.875 91.000 42099 10155 1 4:01 145.375 20.063
INSP 49.000 3.063u 45.938 48.188 49.063 47.000 7548 1624 2 4:00 72.625 9.750
SEEK 49.125 0.313u 48.813 48.750 50.563 47.125 16458 3307 10 4:01 100.000 14.875

ISPs_WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 69.938 3.188u 66.750 68.000 69.938 66.938 13500 2673 2 4:00 133.000 22.750
ABOV 37.875 3.125u 34.750 35.000 39.000 35.000 30744 6633 18 4:00 75.500 5.750
VRIO 58.000 3.125u 54.875 55.063 59.500 55.063 3580 513 2 4:00 78.000 13.000
EXDS 90.375 2.875u 87.500 89.500 90.625 87.813 9869 1848 55 4:00 109.125 7.750
PSIX 44.875 2.750u 42.125 42.500 45.250 42.375 10066 1362 1 4:00 73.750 8.375
CNCX 32.500 1.375u 31.125 32.000 33.000 30.500 6051 781 7 4:00 57.625 7.125
ELNK 47.625 0.750u 46.875 47.375 48.000 45.500 15578 3107 7 4:01 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 38.375 5.938u 32.438 33.250 38.875 33.000 9084 1296 2 4:00 75.875 3.938
NTBK 34.000 3.500u 30.500 31.063 34.688 29.500 28165 4947 2 4:00 83.000 3.578
SONE 37.938 2.313u 35.625 36.000 38.375 36.000 6230 833 3 3:59 79.250 4.625

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 89.750 16.813u 72.938 77.000 90.188 76.188 36004 9995 3 4:00 188.375 5.625
SCH 98.250 8.250u 90.000 90.188 99.438 90.000 34314 3250 8 5:01 155.000 18.500
NITE 59.000 6.250u 52.750 55.125 59.125 53.500 50988 10789 2 4:00 81.625 2.250
EGRP 40.688 5.688u 35.000 36.500 41.000 35.813 11.5M 22230 70 4:01 72.250 2.500
NDB 38.000 0.438u 37.563 37.750 40.063 36.813 16051 1849 5 4:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIGN 56.750 8.375u 48.375 51.000 57.063 50.000 4080 884 1 4:00 111.750 37.250
VERT 82.250 5.438u 76.813 79.938 85.000 79.000 4238 1139 1 3:57 149.000 34.750
VRSN 70.125 4.188u 65.938 66.875 73.188 66.250 24042 4559 4 4:00 94.125 9.688
BVSN 62.500 2.875u 59.625 59.875 63.000 59.375 5180 924 2 4:00 72.375 9.250
MACR 40.000 1.313u 38.688 39.313 40.500 38.938 4779 522 1 3:59 53.250 12.313
NSOL 72.000 0.875d 71.125 72.250 73.375 70.750 4066 1264 2 4:00 153.750 10.500
INTU 84.500 0.688u 83.813 84.000 85.375 81.688 3685 763 4 4:01 110.750 26.250
CPTH 49.375 -5.063d 54.438 57.750 57.844 48.625 6807 1564 2 4:00 150.250 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 59.313 4.563u 54.750 56.000 59.375 55.625 10351 911 10 4:00 67.625 15.500
ETYS 40.063 0.875d 39.188 41.000 41.125 37.000 12282 2368 2 4:00 83.563 36.000
HLTH 86.250 0.750u 85.500 85.875 90.000 83.625 3812 1426 2 4:00 126.188 21.750
IVIL 44.250 -0.125d 44.375 46.500 46.500 44.000 3612 575 3 4:00 130.000 31.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 69.563 1.875u 67.688 68.500 69.750 67.750 5040 646 121 4:00 74.375 25.375
GTW 65.438 0.375u 65.063 64.750 66.188 64.750 6241 662 114 4:00 84.500 36.125
BBY 59.438 -0.563d 60.000 59.875 60.375 58.625 12363 1005 11 4:01 60.750 15.969
AAPL 46.500 -0.625d 47.125 47.000 47.250 46.000 12067 1308 5 4:01 50.000 26.750

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 68.875 4.875u 64.000 64.063 69.000 64.063 14779 1962 28 4:00 75.500 20.875
KLAC 60.313 3.875u 56.438 56.875 60.313 56.250 24245 2650 5 4:01 65.000 20.750
AMAT 70.000 3.375u 66.625 66.625 70.000 66.625 56997 6689 5 4:01 71.625 21.563
TER 69.938 2.938u 67.000 67.000 69.938 66.750 11708 590 4 4:01 69.375 15.000
LRCX 42.375 1.938u 40.438 40.625 42.875 40.375 13393 1314 5 4:01 41.250 8.375
SNPS 56.875 -0.188d 57.063 57.125 57.125 55.250 2807 475 5 4:01 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 100.625 9.313u 91.313 91.750 102.000 91.500 16156 3460 5 4:00 109.938 39.000
QLGC 128.063 5.813u 122.250 123.000 131.125 122.750 4469 718 1 3:59 124.500 13.938
TXN 136.500 3.750u 132.750 130.750 138.375 130.750 28981 2227 45 4:26 135.563 45.375
VTSS 67.250 3.375u 63.875 65.000 68.125 64.625 15864 1641 75 4:00 65.500 17.125
LLTC 64.000 3.125u 60.875 61.063 64.000 60.938 15388 1445 5 4:01 64.125 19.563
XLNX 54.875 2.188u 52.688 53.375 55.000 53.375 24264 2286 13 4:01 54.500 14.875
PMCS 60.000 2.125u 57.875 58.875 60.125 58.563 9760 863 3 4:01 63.250 11.438
STM 72.188 2.125u 70.063 70.250 72.500 68.188 6276 363 38 4:01 70.750 17.938
BRCM 114.000 2.063u 111.938 111.063 115.500 107.500 19123 4399 2 4:00 117.250 23.500
MCHP 49.188 0.688u 48.500 48.500 49.625 48.500 2885 430 3 4:01 49.750 17.000
ALTR 37.625 0.563u 37.063 37.313 38.063 37.000 17993 1502 22 4:00 41.156 14.125
LSCC 57.000 -1.250d 58.250 57.375 59.000 57.000 3768 346 1 3:59 61.875 18.875

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 93.000 4.000u 89.000 90.000 93.063 89.250 12387 1086 10 4:00 99.250 23.750
SEBL 61.031 3.906u 57.125 58.000 61.500 57.875 32205 2115 10 4:00 57.875 15.125
EFII 50.750 1.813u 48.938 49.000 51.125 48.813 8974 778 40 3:59 52.000 13.500
CHKP 53.500 1.500u 52.000 51.750 54.125 51.688 4126 504 1 4:00 56.000 10.875
CTXS 55.813 1.375u 54.438 54.000 56.500 53.250 9318 1315 52 4:00 55.688 23.125
LGTO 56.250 1.250u 55.000 55.000 57.375 55.000 5229 531 2 4:00 67.750 27.500
CA 52.375 1.188u 51.188 51.500 52.375 51.375 14610 832 599 4:02 61.938 26.000
ADBE 82.938 0.375u 82.563 81.125 84.750 80.125 24802 2866 17 4:00 82.625 23.625
MERQ 36.688 0.188u 36.500 36.500 37.375 36.375 4378 357 14 4:00 39.938 10.563
BMCS 49.375 0.188- 49.188 49.375 49.500 48.750 21078 1383 5 4:01 60.250 30.000
CPWR 30.063 -0.063d 30.125 30.125 30.563 29.688 20603 1487 4 4:00 39.906 16.375
ERTS 51.063 -0.250d 51.313 52.000 52.125 50.063 1914 359 10 4:01 57.125 33.250
RATL 33.500 -0.813d 34.313 34.625 35.000 33.250 8240 765 3 4:01 37.500 10.500
ORCL 34.125 -0.938d 35.063 34.750 35.375 34.063 19M 12525 54 4:01 41.156 12.125
NEON 42.313 -1.688d 44.000 44.750 44.875 41.500 8194 1429 13 4:00 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 69.500 4.688u 64.813 66.688 69.938 66.563 18110 975 25 4:14 77.250 60.500
MWD 99.750 4.000u 95.750 97.750 100.250 97.250 29602 1738 123 4:01 116.938 36.500
CMB 83.500 3.375u 80.125 81.500 83.750 81.000 29185 1530 735 4:15 91.125 35.563
MER 78.250 3.188u 75.063 74.813 78.250 74.813 35656 2970 N/A 4:07 109.125 35.750
DLJ 58.125 2.313u 55.813 56.375 59.000 56.375 7370 620 5 4:00 100.750 20.375
C 46.813 0.500u 46.313 46.563 47.500 46.125 6.8M 3364 1 4:24 51.750 19.000
WFC 42.375 -0.281d 42.656 42.688 42.750 42.125 20841 754 214 4:01 44.875 27.500
BAC 71.688 -0.688d 72.375 72.313 73.125 70.750 27445 1610 1 4:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 117.875 1.938u 115.938 116.000 118.000 113.500 7601 1285 6 4:01 120.500 41.750
IMNX 123.250 1.250u 122.000 121.875 124.000 117.500 7779 919 5 4:01 145.875 23.938
AMGN 52.875 -0.188d 53.063 53.125 53.563 52.750 41940 3956 4 4:01 81.375 28.969
PFE 97.500 -2.063d 99.563 99.063 99.438 97.000 43913 6388 2 5:01 150.125 86.000

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 74.500 2.500u 72.000 74.188 75.500 72.750 13591 1728 11 4:01 77.875 10.484
BOL 70.563 2.438u 68.125 68.375 70.563 68.188 10250 322 2 4:09 84.750 38.063
LZRC 43.688 0.813u 42.875 43.375 44.625 43.000 1331 179 16 3:59 50.750 10.125
BEAM 18.875 -0.375d 19.250 19.125 19.250 18.750 7742 1009 1 4:00 23.438 3.000
LVCI 57.875 -1.313d 59.188 61.750 62.500 57.500 2120 464 50 4:01 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 58.250 3.250u 55.000 55.125 58.375 55.000 5567 644 2 3:58 57.375 10.984
SANM 81.219 3.031u 78.188 78.125 81.500 77.000 8123 1050 1 4:00 81.125 19.625
SLR 67.000 2.938u 64.063 64.625 67.250 64.000 15235 1031 51 4:07 64.500 19.219
JBL 46.250 -0.375d 46.625 46.500 46.813 46.000 5951 343 2 4:04 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 45.750 2.313u 43.438 43.313 46.500 43.250 7359 603 2 3:59 65.125 35.063
NTAP 46.625 0.625d 46.000 47.125 47.250 45.500 5596 695 12 4:00 67.000 16.000

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
ABDR 3:59PM 93.56 +6.81 +7.85% 668,000 87.25 95.75 87.75 209,909 33.75 91.25 1.17 924.7M
ADRX 3:59PM 68.88 -1.12 -1.61% 617,400 68.25 70.19 70.19 160,818 12.31 71.94 0.51 2.107B
ADVP 3:59PM 53.00 +6.00 +12.77% 217,800 46.75 53.75 47.50 131,909 17.00 67.75 1.09 547.1M
ADVS 3:59PM 59.88 -0.19 -0.31% 180,700 57.88 60.50 60.38 91,545 19.81 71.62 0.57 498.9M
AEOS 3:58PM 48.50 +2.50 +5.43% 717,900 47.00 48.94 47.25 492,318 13.69 46.62 1.26 2.256B
AFFX 4:00PM 45.75 +0.38 +0.83% 125,900 45.00 45.88 45.62 221,227 16.12 49.00 -1.15 1.105B
ALLR 3:59PM 59.56 +6.19 +11.59% 158,000 54.38 60.75 54.38 113,545 34.00 78.25 -1.36 668.6M
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
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
ANLT 3:59PM 24.00 +0.31 +1.32% 35,500 23.62 24.50 24.00 79,045 15.12 39.38 1.24 163.9M
ANSR 4:00PM 28.38 +1.00 +3.65% 261,000 27.44 28.38 27.75 273,500 13.00 36.62 2.13 984.6M
ASTX 3:54PM 20.00 +0.94 +4.92% 162,000 18.75 20.12 19.00 156,136 3.00 20.25 -0.36 226.9M
ATMI 3:59PM 28.12 -0.12 -0.44% 56,400 27.75 28.62 28.12 149,318 10.88 31.00 0.16 626.4M
BBOX 3:58PM 47.25 +0.31 +0.67% 85,400 46.38 47.25 46.38 168,454 21.50 50.50 2.09 835.0M
BOBJ 3:58PM 39.00 +2.00 +5.41% 488,000 37.00 40.00 37.06 438,409 6.12 42.50 0.68 691.3M
BRAD 3:57PM 12.88 -0.25 -1.90% 241,400 12.62 13.00 13.00 350,136 2.44 13.12 N/A 124.8M
BRYO 3:59PM 16.62 -0.81 -4.66% 60,300 16.50 18.25 17.38 123,772 7.00 26.50 -0.06 241.7M
CANNY 3:57PM 28.50 -0.12 -0.44% 122,000 28.38 28.75 28.38 83,727 17.00 29.12 1.07 24.804B
CCRD 4:00PM 41.00 -1.75 -4.09% 116,900 41.00 44.50 44.25 281,272 24.38 69.75 0.73 546.7M
CDRD 3:59PM 28.38 -0.25 -0.87% 198,400 26.94 29.06 28.75 173,090 14.25 39.88 -4.73 659.5M
CLFY 3:58PM 37.56 -0.44 -1.15% 255,500 37.25 38.62 38.62 436,454 6.38 40.12 0.40 855.4M
CMNT 3:59PM 23.75 +0.50 +2.15% 409,400 23.31 25.38 23.94 634,000 3.50 30.62 0.30 543.7M
CNMD 3:56PM 33.50 +0.88 +2.68% 224,500 32.69 33.56 32.69 112,863 19.75 35.75 1.51 510.3M
CPRK 3:55PM 26.12 0.00 0.00% 8,600 26.00 26.50 26.47 161,318 4.75 28.88 -0.10 758.1M
CTAS 4:00PM 61.62 +0.81 +1.34% 248,300 60.50 61.75 60.75 426,818 39.88 78.38 1.34 6.517B
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
EIDSY 3:49PM 32.00 -0.25 -0.78% 65,200 31.38 32.25 31.75 145,954 9.00 39.06 1.95 547.6M
EMLX 3:59PM 92.00 +4.75 +5.44% 110,400 87.25 93.00 88.00 162,954 5.50 89.75 0.36 751.1M
EMUS 3:58PM 23.31 +1.31 +5.97% 130,300 22.12 24.00 23.12 N/A 4.50 35.00 N/A N/A
ESIO 3:55PM 42.12 -0.06 -0.15% 56,500 41.88 42.50 42.31 93,045 13.12 47.88 0.66 547.2M
ETEK 4:00PM 38.12 +0.25 +0.66% 501,400 36.75 39.25 38.38 672,181 19.44 51.19 0.42 2.342B
EXPD 4:00PM 30.06 -0.50 -1.64% 230,500 27.31 31.00 30.94 134,136 12.44 33.50 0.92 1.503B
FOSL 4:00PM 47.38 +1.19 +2.57% 300,400 46.50 48.31 47.75 136,727 13.00 46.62 1.73 993.4M
FWRD 3:55PM 27.62 0.00 0.00% 58,100 27.38 27.62 27.56 133,409 6.25 28.69 0.85 378.0M
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
GEOC 3:56PM 63.25 +2.56 +4.22% 254,500 61.00 63.44 61.00 631,454 16.75 61.56 0.41 1.720B
HDCO 3:59PM 36.25 +0.12 +0.35% 144,300 35.75 37.81 35.75 104,318 17.50 42.00 0.03 490.6M
ICPT 3:50PM 16.25 -0.50 -2.99% 72,000 16.00 17.00 17.00 41,181 8.00 17.38 0.36 152.9M
INCX 3:57PM 42.25 +0.19 +0.45% 99,100 40.75 42.50 42.25 259,045 11.38 44.94 -0.05 571.5M
INPH 3:59PM 19.25 +1.88 +10.79% 236,800 17.38 19.50 17.50 120,090 4.88 17.75 0.43 105.3M
INSS 4:00PM 38.00 +0.62 +1.67% 556,300 37.38 38.50 37.75 315,000 16.38 49.50 0.39 2.151B
INSUA 3:31PM 19.25 +0.25 +1.32% 30,300 19.00 19.75 19.12 130,590 9.25 20.38 0.71 490.6M
IREG 3:56PM 26.00 +0.62 +2.46% 41,800 25.50 26.97 25.56 116,636 2.75 32.50 -0.32 139.9M
KOPN 3:58PM 19.50 -2.12 -9.83% 323,300 18.75 22.00 21.88 58,681 11.38 24.88 -0.18 242.1M
KRON 3:58PM 43.25 +0.12 +0.29% 15,400 42.50 43.88 43.50 78,909 16.62 44.25 1.33 541.6M
KSWS 4:00PM 37.75 +0.75 +2.03% 252,000 36.25 38.62 36.25 307,636 9.62 59.81 1.94 284.5M
LAMR 3:59PM 40.25 -1.75 -4.17% 249,100 40.25 41.88 41.75 327,181 19.25 43.00 -0.31 2.464B
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
MEAD 3:44PM 16.12 -0.62 -3.73% 45,800 15.62 17.06 17.00 44,318 9.00 17.94 0.88 127.1M
MEDQ 4:01PM 42.00 +0.88 +2.13% 228,200 40.00 42.25 41.12 462,409 20.50 41.50 0.17 1.496B
METZ 3:59PM 29.88 +0.12 +0.42% 235,700 29.19 30.62 30.12 631,136 22.81 52.00 0.50 1.267B
MKSI 3:46PM 18.88 +1.38 +7.86% 13,200 17.12 18.88 17.25 149,136 11.88 19.75 0.17 461.1M
MNMD 3:51PM 71.06 -0.94 -1.30% 158,200 69.50 72.75 72.25 216,181 20.19 76.38 0.51 2.015B
MRCY 4:00PM 26.94 +0.94 +3.61% 87,400 25.75 27.00 26.50 49,045 9.75 28.62 1.08 277.2M
MRIS 4:01PM 69.12 +0.06 +0.09% 357,300 68.88 69.12 68.94 320,727 39.38 72.75 2.70 7.223B
MSDX 3:51PM 45.75 -0.44 -0.95% 6,500 45.12 46.25 46.12 11,681 24.50 51.06 2.14 232.1M
MUSE 3:58PM 51.25 +0.19 +0.37% 290,300 49.62 55.00 54.31 256,772 8.00 53.38 0.02 813.5M
MVSN 3:59PM 64.88 +7.25 +12.58% 305,400 58.81 65.75 58.81 83,818 17.50 60.12 0.81 579.9M
NECB 3:49PM 25.75 +0.88 +3.52% 29,800 24.88 26.00 25.50 22,954 11.62 25.94 1.02 181.0M
NLCS 3:59PM 32.12 +0.81 +2.59% 109,800 30.88 32.19 31.50 257,000 20.50 39.12 1.04 1.015B
NRES 3:59PM 21.50 +0.38 +1.78% 51,200 20.88 21.62 21.25 49,454 15.62 28.75 0.83 304.3M
NTLI 4:01PM 97.50 +1.88 +1.96% 221,700 95.12 97.50 96.62 672,772 32.00 101.00 -13.49 7.157B
OCLI 3:59PM 69.25 +1.50 +2.21% 130,900 67.12 70.81 68.62 163,727 14.38 73.62 0.72 967.8M
PERC 3:59PM 46.50 -0.50 -1.06% 194,800 45.56 47.00 47.00 169,090 9.38 50.00 0.47 504.4M
PGTV 3:59PM 43.81 -3.44 -7.28% 559,100 41.31 45.00 43.25 209,818 10.62 50.50 -7.91 860.2M
PIXR 3:57PM 47.62 -1.75 -3.54% 334,000 47.62 49.50 49.25 244,636 27.50 66.00 0.09 2.189B
PLXT 3:52PM 30.25 -0.75 -2.42% 77,000 30.00 31.25 31.00 152,772 10.75 32.38 0.20 669.9M
POWI 3:59PM 67.00 +2.44 +3.78% 177,200 63.38 67.75 65.00 259,363 7.75 65.25 1.17 860.5M
PRGN 3:59PM 25.06 +0.62 +2.56% 1,066,900 24.62 26.06 24.62 865,545 10.75 36.00 -0.49 1.180B
PRGX 3:56PM 45.50 +0.12 +0.28% 159,000 45.31 47.25 45.81 166,318 18.88 48.38 0.83 1.236B
PSUN 3:59PM 22.44 -0.94 -4.01% 654,900 22.38 24.25 24.25 396,227 8.00 26.38 0.77 461.9M
PTIX 3:59PM 20.12 +1.88 +10.27% 226,200 19.25 20.75 20.50 31,727 8.75 19.88 0.79 145.8M
PWER 4:00PM 18.50 +0.38 +2.07% 103,300 17.62 19.62 18.25 77,363 5.25 18.25 -0.06 316.4M
QLTI 4:00PM 53.06 -0.31 -0.59% 349,400 52.50 53.38 53.38 281,272 10.75 55.06 -0.61 1.447B
RIMM 3:59PM 20.31 +1.31 +6.91% 695,100 18.88 20.69 18.88 N/A 6.81 21.19 0.10 N/A
RMDY 3:57PM 21.38 +0.19 +0.88% 63,400 21.06 21.75 21.12 406,000 7.56 23.88 0.66 620.4M
SAPE 3:58PM 66.75 -2.12 -3.09% 296,500 64.88 69.50 69.50 246,181 24.25 82.88 0.47 1.860B
SCMM 3:59PM 55.25 -1.00 -1.78% 69,400 53.62 55.62 55.62 78,500 28.56 104.12 -0.30 777.2M
TGNT 4:00PM 50.62 -1.50 -2.88% 178,100 49.75 53.00 52.75 310,818 18.25 68.25 -6.67 2.670B
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
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
ULTE 3:43PM 18.38 -0.25 -1.34% 32,100 18.06 19.00 18.62 92,045 2.25 19.25 0.67 150.0M
USAI 3:59PM 40.31 -0.62 -1.53% 320,000 39.75 41.12 40.88 835,363 13.81 44.69 0.30 6.512B
VRTY 4:00PM 47.75 +0.50 +1.06% 579,900 47.00 48.75 48.38 320,045 5.06 48.50 0.63 597.2M
WPPGY 3:56PM 88.00 +1.75 +2.03% 3,400 87.00 88.00 88.00 23,863 34.75 92.75 N/A 6.468B
XRAY 3:58PM 26.12 +0.12 +0.48% 159,300 25.88 26.50 25.88 301,318 20.00 28.75 0.67 1.379B