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
^NWX 5:42PM 557.52 -10.42 -1.83% N/A 553.52 569.10 567.94 N/A 217.29 583.40 N/A N/A
CSCO 4:01PM 60.25 -1.62 -2.63% 19,004,100 60.12 62.12 61.94 13,796,681 20.56 62.31 0.58 194.2B
LU 5:01PM 64.00 -1.69 -2.57% 11,349,500 63.06 65.50 65.31 9,926,681 26.69 67.00 0.72 171.0B
ASND 4:01PM 105.38 -3.00 -2.77% 3,400,400 103.75 108.31 108.00 3,127,318 32.62 108.75 0.10 23.462B
WCOM 4:01PM 92.56 -2.38 -2.50% 7,405,000 92.44 94.75 94.75 11,283,681 39.00 96.75 -1.37 172.2B
NT 5:01PM 83.25 -0.25 -0.30% 1,693,300 82.81 85.31 84.81 1,790,181 26.81 88.00 -1.64 55.615B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:00PM 84.31 -1.88 -2.18% 2,182,900 83.56 85.50 84.25 2,087,409 29.50 91.50 1.90 101.6B
ERICY 4:01PM 32.38 -0.19 -0.58% 1,939,600 32.38 32.62 32.56 3,785,363 15.00 34.12 0.76 57.864B
MOT 5:01PM 89.00 -2.50 -2.73% 3,124,500 88.12 91.50 91.31 3,434,181 38.38 96.69 -1.63 53.667B
NXTL 4:01PM 45.31 -1.25 -2.68% 6,985,200 45.00 47.75 47.00 5,291,818 15.38 46.81 -6.11 12.603B
QCOM 4:01PM 127.75 -6.12 -4.58% 2,651,500 127.19 135.00 134.81 3,804,000 18.88 137.50 0.35 19.245B
PCS 5:01PM 58.50 +0.31 +0.54% 1,179,300 56.69 59.00 58.31 1,295,818 12.75 59.38 -4.86 23.655B
DISH 4:01PM 137.00 -13.62 -9.05% 1,291,800 135.69 150.75 150.38 571,272 17.00 160.12 -7.62 2.171B
GILTF 3:59PM 47.12 -1.12 -2.33% 332,300 46.80 48.38 48.38 253,909 31.75 67.00 N/A 706.4M
IRID 4:00PM 13.50 +0.44 +3.35% 7,949,300 13.44 15.97 14.62 1,290,636 4.94 61.62 N/A 266.3M
GSTRF 4:01PM 22.06 +2.38 +12.06% 3,815,300 20.25 22.12 20.88 1,044,272 8.31 28.88 N/A 1.810B
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
PWAV 4:00PM 29.50 -1.44 -4.65% 268,800 29.50 32.38 31.38 N/A 5.62 36.88 -0.19 N/A
SAWS 3:55PM 42.12 -0.56 -1.32% 69,600 41.38 42.88 42.88 265,045 10.25 47.25 1.24 881.0M
ANAD 3:59PM 32.38 -1.69 -4.95% 116,200 32.38 34.06 34.00 262,227 4.62 34.12 -0.61 479.4M
AMCC 4:01PM 74.50 -3.12 -4.03% 461,800 71.62 77.56 77.56 362,181 12.25 79.38 0.62 1.741B
TQNT 4:00PM 52.50 -5.50 -9.48% 350,600 52.50 59.62 58.00 N/A 11.00 61.25 1.23 N/A
GALT 3:56PM 42.62 -1.31 -2.99% 94,500 42.50 43.88 43.69 449,090 6.62 47.00 N/A 866.3M
VTSS 4:01PM 64.50 -1.75 -2.64% 1,110,200 62.25 66.25 66.25 1,430,272 17.12 68.12 0.79 4.903B
MCRL 3:59PM 71.62 -0.38 -0.52% 42,200 71.38 73.53 73.12 N/A 22.75 75.50 0.88 N/A
TXCC 4:00PM 36.25 -2.25 -5.84% 275,700 34.50 39.00 39.00 294,500 7.31 41.75 0.36 918.5M
BRCM 4:01PM 107.69 -7.06 -6.15% 1,284,100 107.50 116.62 115.75 2,129,045 23.50 124.25 0.49 9.956B
PMCS 4:01PM 59.00 -0.19 -0.32% 373,800 56.50 59.62 59.56 N/A 11.44 63.25 -0.01 N/A
DSPG 3:59PM 32.50 -1.75 -5.11% 188,400 32.50 34.25 33.88 229,090 9.62 34.81 1.24 375.0M
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST 4:01PM 33.06 +0.50 +1.54% 16,883,300 32.56 34.50 32.62 6,305,545 11.00 52.38 -1.49 23.276B
LVLT 4:01PM 67.62 -2.38 -3.39% 1,072,800 67.12 70.19 70.12 1,688,090 22.38 100.12 -1.08 22.937B
GBLX 3:59PM 45.94 +0.06 +0.14% 388,600 45.50 46.44 46.12 1,947,409 8.00 64.25 N/A 19.996B
TLAB 4:01PM 67.25 -2.38 -3.41% 5,322,800 66.94 70.00 70.00 2,956,545 15.69 70.62 1.11 26.331B
ADCT 4:01PM 42.12 -2.19 -4.94% 4,596,500 39.62 44.12 44.00 1,905,454 15.75 53.62 0.87 5.708B
CIEN 4:00PM 32.94 -0.38 -1.13% 2,770,700 32.06 33.88 33.44 3,415,181 8.12 92.38 0.14 3.998B
CMVT 4:01PM 71.50 -2.50 -3.38% 767,900 71.00 75.00 74.00 933,045 19.56 77.88 1.68 4.997B
UNPH 4:01PM 150.00 -2.69 -1.76% 606,600 147.75 153.75 152.50 922,590 31.25 157.62 -2.24 6.060B
MFNX 4:00PM 36.62 -0.88 -2.33% 3,478,400 35.75 38.25 37.88 1,054,272 4.19 47.56 -0.01 5.703B
HLIT 4:00PM 50.00 -0.50 -0.99% 213,500 49.00 50.50 50.50 332,954 7.62 59.00 -0.15 744.4M
ANTC 4:00PM 30.00 +0.38 +1.27% 834,600 29.50 30.38 29.50 920,409 11.50 34.19 1.19 1.087B
PAIR 4:00PM 11.25 -0.50 -4.26% 559,700 11.25 11.69 11.69 2,756,045 6.00 20.12 0.43 796.6M
AFCI 4:01PM 15.25 +0.62 +4.27% 3,716,700 13.75 15.25 14.50 1,777,545 4.00 43.75 0.23 1.170B
ADTN 4:00PM 32.62 -0.44 -1.32% 266,900 30.88 32.88 32.56 324,863 15.62 35.12 1.02 1.286B
AWRE 3:59PM 42.31 -3.56 -7.77% 620,300 42.00 45.38 45.06 779,181 4.25 87.12 -0.01 904.6M
WCII 4:00PM 48.81 +0.56 +1.17% 1,561,500 48.19 50.44 48.38 1,432,318 10.25 60.00 -13.73 2.324B
ECILF 4:00PM 31.88 -1.19 -3.59% 447,000 31.81 33.12 33.00 506,090 19.75 45.00 N/A 2.443B
CATT 3:59PM 17.62 -1.38 -7.24% 99,500 17.50 19.69 19.53 204,454 9.94 30.69 0.59 221.7M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC 4:01PM 43.00 +1.00 +2.38% 449,300 41.75 43.19 42.00 650,590 16.50 55.12 -5.05 1.577B
ICGX 4:00PM 21.19 +0.12 +0.59% 904,300 20.00 21.88 21.31 926,954 11.12 37.19 -8.80 995.8M
CTL 5:01PM 39.31 -0.19 -0.47% 305,900 39.00 40.38 40.38 639,318 28.38 49.00 2.47 5.477B
CACS 3:59PM 33.44 -1.69 -4.80% 911,800 31.19 35.00 35.00 418,636 13.38 80.38 0.46 797.7M
GTSG 4:00PM 85.81 -1.25 -1.44% 1,416,000 85.38 87.88 87.88 1,657,272 21.12 91.69 -4.81 6.962B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 5:01PM 66.19 -1.81 -2.67% 2,116,600 65.56 68.38 68.00 3,134,227 37.56 78.62 -0.09 75.175B
CWP 4:02PM 38.00 +0.19 +0.50% 56,600 37.75 38.50 38.50 163,136 25.75 49.88 1.81 28.867B
UMG 5:01PM 73.19 -0.81 -1.10% 3,176,100 72.00 73.75 73.69 3,738,090 33.44 81.81 2.37 44.318B
COX 4:00PM 34.94 -0.38 -1.06% 738,500 34.56 36.00 35.31 655,181 20.75 44.44 2.94 18.428B
TCAT 4:01PM 52.56 -1.44 -2.66% 1,214,100 52.25 54.75 54.00 518,545 21.38 61.62 0.90 2.621B
RG 4:01PM 17.31 +0.06 +0.36% 108,300 16.94 17.50 17.31 247,181 5.31 23.94 2.19 4.030B
CVC 4:04PM 70.44 -3.00 -4.09% 274,800 69.75 73.12 73.12 496,590 27.25 91.88 -4.50 7.680B
CMCSK 4:01PM 37.31 -1.12 -2.93% 3,970,500 36.38 37.75 37.75 4,286,909 16.81 42.56 1.43 26.099B
CTYA 4:00PM 48.88 -0.50 -1.01% 513,100 48.50 49.94 49.00 341,136 15.00 60.12 3.29 1.607B
ADLAC 4:01PM 68.31 -1.56 -2.24% 680,100 68.00 70.12 69.50 842,272 27.25 87.00 -5.13 3.438B
CTV 4:00PM 29.81 -0.62 -2.05% 643,600 29.81 31.19 30.56 444,227 8.75 30.88 0.87 1.508B
TERN 4:00PM 44.62 -4.25 -8.70% 870,500 44.25 48.88 48.25 618,954 7.00 60.50 -2.49 922.2M
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI 5:01PM 107.94 -4.81 -4.27% 5,077,100 107.06 110.31 110.00 2,884,454 42.25 114.94 1.20 62.277B
AT 5:01PM 72.19 -1.38 -1.87% 590,100 71.75 73.56 73.50 687,227 38.25 74.56 1.87 20.310B
AIT 5:01PM 65.38 -1.62 -2.43% 1,426,900 65.00 66.62 66.50 1,586,909 41.50 70.00 3.47 71.847B
T 5:01PM 54.12 -1.00 -1.81% 9,447,600 53.31 54.94 54.56 11,969,090 32.25 64.06 2.32 172.2B
BCE 4:00PM 48.19 +0.25 +0.52% 95,600 47.88 48.31 48.31 174,772 25.62 51.06 4.39 30.846B
BEL 5:01PM 59.00 -0.75 -1.26% 2,681,300 58.31 59.19 58.50 2,903,318 40.44 61.69 2.02 91.585B
BLS 5:01PM 43.69 -0.69 -1.55% 1,715,800 43.44 44.25 44.19 3,042,500 32.12 50.00 1.65 82.747B
CSN 4:02PM 24.56 -0.38 -1.50% 137,900 24.25 25.00 24.88 363,409 16.06 38.12 1.11 3.380B
GTE 5:01PM 69.06 -1.19 -1.69% 1,278,900 68.56 70.00 70.00 1,679,136 46.56 71.88 3.35 67.109B
SBC 5:01PM 51.75 -1.50 -2.82% 4,171,100 51.00 53.25 53.25 2,948,863 35.00 59.94 2.13 101.6B
FON 5:01PM 54.38 +0.81 +1.52% 2,267,700 53.06 54.69 53.44 1,150,090 30.75 57.44 1.83 47.039B
USW 5:01PM 57.56 -0.44 -0.75% 1,618,600 57.50 58.06 57.88 2,053,363 46.81 66.00 2.84 28.988B
CQ 4:02PM 31.50 -0.31 -0.98% 145,600 31.44 31.81 31.69 157,181 21.75 39.62 0.65 1.659B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:01PM 18.25 -0.25 -1.35% 101,600 17.88 19.12 18.25 293,863 13.38 21.50 -2.07 584.5M
AMT 4:02PM 23.75 -0.88 -3.55% 348,800 23.75 25.00 25.00 432,590 13.25 30.25 -0.52 3.426B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC 5:16PM 2553.99 -44.13 -1.70% N/A 2550.14 2598.13 2596.71 N/A 1357.09 2677.76 N/A N/A
^SOXX 4:30PM 454.63 -20.56 -4.33% N/A 454.28 471.80 471.80 N/A 182.59 484.30 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 55.06 -1.50 -2.65% 13,348,700 55.00 56.44 56.38 20,376,318 34.81 71.81 1.93 182.7B
AMD 5:01PM 17.06 -1.12 -6.19% 4,895,600 16.50 17.19 16.56 1,668,681 12.75 33.00 -1.16 2.501B
MOT 5:01PM 89.00 -2.50 -2.73% 3,124,500 88.12 91.50 91.31 3,434,181 38.38 96.69 -1.63 53.667B
TXN 5:01PM 132.62 -6.19 -4.46% 3,081,700 132.00 138.56 138.56 2,772,454 45.38 140.62 1.57 51.986B
RMBS 4:00PM 97.12 -2.38 -2.39% 736,900 97.00 101.50 99.62 1,287,181 39.00 109.94 0.30 2.264B
MU 5:01PM 39.38 -4.56 -10.38% 9,150,200 38.88 43.50 41.62 4,372,318 20.56 80.56 -0.98 10.481B
ALTR 4:00PM 37.00 -3.31 -8.22% 2,734,100 36.94 40.06 39.88 2,558,090 14.12 41.12 0.83 7.336B
XLNX 4:01PM 53.44 -2.69 -4.79% 3,434,300 52.38 56.12 56.06 3,161,636 14.88 58.12 0.84 8.389B
LSCC 4:00PM 56.31 -1.06 -1.85% 142,300 56.12 58.25 56.38 557,727 18.88 61.88 1.77 1.317B
LLTC 4:01PM 62.06 -3.62 -5.52% 1,233,200 62.00 65.25 65.12 1,475,636 19.56 65.75 1.20 9.498B
AMAT 4:01PM 65.81 -3.56 -5.14% 7,124,900 65.38 69.25 68.75 8,419,454 21.56 72.00 0.13 24.709B
KLAC 4:01PM 57.12 -2.19 -3.69% 847,300 57.00 59.12 58.38 2,342,500 20.75 65.00 0.19 5.036B
NVLS 4:01PM 63.50 -3.00 -4.51% 669,400 63.00 65.75 65.25 1,454,772 20.88 75.50 1.16 2.462B
TER 4:00PM 66.25 -3.69 -5.27% 770,100 65.81 69.69 68.50 1,148,272 15.00 70.69 0.81 5.638B
LSI 5:01PM 43.94 -2.25 -4.87% 1,730,200 43.12 46.00 45.94 2,034,954 10.50 46.38 -1.07 6.285B
NSM 5:01PM 24.88 +0.25 +1.02% 3,645,600 24.00 25.25 24.56 2,965,318 7.44 24.81 -6.04 4.178B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:01PM 60.88 -3.94 -6.08% 1,366,600 60.75 64.31 64.25 1,497,136 22.31 65.12 1.27 8.212B
ADI 4:00PM 47.94 -1.31 -2.66% 1,220,700 46.19 48.81 48.75 1,046,409 12.00 49.25 0.62 8.284B
CNXT 4:00PM 55.56 -1.81 -3.16% 1,362,300 52.75 57.31 57.06 1,625,681 13.00 68.38 -3.22 5.367B
DS 4:01PM 48.94 +0.31 +0.64% 112,500 48.25 49.69 48.62 127,772 22.69 51.12 1.90 1.408B
ANAD 3:59PM 32.38 -1.69 -4.95% 116,200 32.38 34.06 34.00 262,227 4.62 34.12 -0.61 479.4M
AMCC 4:01PM 74.50 -3.12 -4.03% 461,800 71.62 77.56 77.56 362,181 12.25 79.38 0.62 1.741B
TQNT 4:00PM 52.50 -5.50 -9.48% 350,600 52.50 59.62 58.00 N/A 11.00 61.25 1.23 N/A
GALT 3:56PM 42.62 -1.31 -2.99% 94,500 42.50 43.88 43.69 449,090 6.62 47.00 N/A 866.3M
VTSS 4:01PM 64.50 -1.75 -2.64% 1,110,200 62.25 66.25 66.25 1,430,272 17.12 68.12 0.79 4.903B
MCRL 3:59PM 71.62 -0.38 -0.52% 42,200 71.38 73.53 73.12 N/A 22.75 75.50 0.88 N/A
TXCC 4:00PM 36.25 -2.25 -5.84% 275,700 34.50 39.00 39.00 294,500 7.31 41.75 0.36 918.5M
BRCM 4:01PM 107.69 -7.06 -6.15% 1,284,100 107.50 116.62 115.75 2,129,045 23.50 124.25 0.49 9.956B
PMCS 4:01PM 59.00 -0.19 -0.32% 373,800 56.50 59.62 59.56 N/A 11.44 63.25 -0.01 N/A
DSPG 3:59PM 32.50 -1.75 -5.11% 188,400 32.50 34.25 33.88 229,090 9.62 34.81 1.24 375.0M
LEVL 4:00PM 45.88 -0.94 -2.00% 247,100 45.69 46.88 46.69 819,681 15.00 54.50 0.75 1.803B
MMCN 4:00PM 35.62 -0.25 -0.70% 531,100 35.62 39.38 35.88 540,090 7.75 37.75 0.31 1.087B
CREE 3:59PM 65.75 -1.38 -2.05% 223,800 64.75 67.25 67.25 297,772 10.50 73.38 0.75 953.8M
VLSI No such ticker symbol. Try Symbol Lookup (Look up: VLSI)
ATML 4:01PM 23.75 -0.25 -1.04% 1,941,100 23.56 24.38 23.88 2,363,227 6.00 26.25 -0.60 2.379B
CUBE 4:01PM 30.50 -0.88 -2.79% 360,500 30.25 31.50 31.00 709,500 13.25 35.00 1.16 1.194B
QLGC 4:00PM 125.38 -5.75 -4.39% 518,200 125.00 131.12 130.50 403,954 13.94 136.88 1.38 2.224B
ARMHY 3:54PM 35.88 -1.38 -3.69% 20,500 35.00 37.12 37.12 73,500 10.19 39.38 0.17 2.420B
STM 4:02PM 64.12 -0.88 -1.35% 361,100 64.00 66.19 64.75 328,500 17.94 72.50 1.48 20.280B
RFMD 3:59PM 60.50 -2.62 -4.16% 470,000 60.00 63.19 63.06 714,272 5.25 68.00 1.04 2.371B
HIT 3:56PM 89.81 +4.56 +5.35% 73,600 88.62 90.00 89.38 32,954 40.19 88.50 N/A 29.978B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:01PM 53.44 -1.62 -2.95% 926,500 52.75 55.62 55.06 997,318 24.50 61.25 1.61 3.787B
CDN 4:14PM 14.00 -0.38 -2.61% 1,343,100 13.88 14.19 14.12 3,060,318 10.62 34.38 0.36 3.058B
AVNT 3:59PM 13.69 -0.38 -2.67% 137,200 13.56 14.12 14.12 277,545 10.44 25.25 1.20 455.7M
MENT 4:01PM 12.75 +0.06 +0.49% 550,900 12.56 12.81 12.62 581,636 5.44 15.06 -0.02 845.6M
ETEC 3:50PM 31.38 -0.50 -1.57% 90,300 30.75 31.88 31.88 456,409 14.88 55.00 1.03 671.7M
SFAM 3:59PM 15.00 +0.12 +0.84% 126,500 14.69 15.12 14.88 317,000 8.88 21.75 -0.74 438.9M
ASML 3:59PM 55.00 +0.25 +0.46% 709,600 54.38 57.88 55.12 1,099,409 12.94 58.69 0.52 7.590B
PLAB 3:55PM 23.75 -1.16 -4.64% 157,400 23.38 24.75 24.75 N/A 9.50 29.00 0.48 N/A
DPMI 3:57PM 45.62 -0.31 -0.68% 42,000 45.38 46.12 45.38 77,772 16.88 51.25 1.22 698.8M
VECO 4:00PM 30.12 -2.00 -6.23% 598,400 29.50 32.50 32.25 321,681 20.38 64.50 0.78 479.7M
CYMI 4:01PM 22.44 -1.56 -6.51% 370,200 22.38 24.12 23.81 514,454 5.88 29.75 -0.08 621.1M
SVGI 3:59PM 15.56 -0.41 -2.54% 118,500 15.12 16.00 15.88 N/A 6.62 17.62 -1.84 N/A
KLIC 4:01PM 24.62 -0.50 -1.99% 183,900 24.12 25.88 25.00 305,181 9.38 35.25 -1.92 577.8M
PRIA 4:00PM 32.50 -0.88 -2.62% 228,500 31.25 32.88 32.88 602,136 9.56 44.31 -1.95 704.6M
CMOS 4:01PM 33.38 -2.12 -5.99% 203,700 33.00 35.38 35.25 294,090 9.31 38.12 -2.66 714.3M