Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX 4:40PM 595.96 +9.44 +1.61% N/A 585.92 596.16 586.52 N/A 217.29 590.45 N/A
CSCO 4:01PM 67.06 +2.69 +4.17% 17,294,600 64.88 67.06 64.94 14,483,636 20.56 65.44 216.1B
LU 4:29PM 70.69 +2.62 +3.86% 9,350,800 68.38 70.75 68.56 10,216,409 26.69 68.69 188.9B
WCOM 4:01PM 88.69 +0.38 +0.42% 9,702,300 87.56 89.44 88.81 11,804,545 39.00 96.75 165.0B
NT 4:01PM 90.56 +0.31 +0.35% 1,369,000 88.50 90.88 90.25 1,795,545 26.81 91.00 60.500B
ALA 4:00PM 29.12 +0.50 +1.75% 642,100 28.50 29.50 28.62 686,545 15.94 47.12 22.681B
NT 4:01PM 90.56 +0.31 +0.35% 1,369,000 88.50 90.88 90.25 1,795,545 26.81 91.00 60.500B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:21PM 94.56 +0.06 +0.07% 3,430,900 93.62 96.00 94.50 2,080,363 29.50 95.75 114.6B
ERICY 4:01PM 33.19 +0.69 +2.12% 3,119,000 32.56 33.25 32.75 3,137,954 15.00 34.12 59.316B
MOT 4:01PM 98.31 0.00 0.00% 1,911,800 97.00 99.12 98.06 3,330,545 38.38 98.56 59.282B
NXTL 4:00PM 49.19 -0.81 -1.63% 3,296,900 48.62 49.88 49.62 5,195,136 15.38 50.75 13.680B
QCOM 4:01PM 144.25 +4.50 +3.22% 2,509,900 140.12 145.69 143.00 3,582,454 18.88 147.00 21.731B
PCS 4:08PM 56.50 -1.38 -2.38% 686,400 56.25 58.44 57.94 1,239,863 12.75 60.75 22.847B
DISH 3:59PM 167.75 +8.06 +5.05% 420,000 157.88 170.38 158.00 598,363 17.00 160.12 2.658B
GILTF 3:59PM 56.50 +2.50 +4.63% 459,600 54.00 58.62 54.25 253,090 31.75 67.00 846.9M
IRID 3:59PM 9.44 -0.09 -0.98% 1,281,200 9.06 10.00 10.00 1,614,000 4.94 61.62 186.2M
GSTRF 4:00PM 24.06 +0.19 +0.79% 838,600 23.75 24.75 24.00 1,136,272 8.31 28.12 1.974B
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
UNPH 4:01PM 167.88 -0.12 -0.07% 330,700 165.38 169.00 169.00 925,454 31.25 174.00 6.782B
OCLI 4:01PM 84.06 +2.31 +2.83% 251,200 79.12 84.12 82.00 164,545 14.38 84.12 1.175B
PWAV 4:00PM 32.62 +0.50 +1.56% 99,300 32.00 32.75 32.62 426,727 5.62 36.88 648.8M
SAWS 3:53PM 44.88 -0.50 -1.10% 92,800 44.75 45.50 45.50 245,727 10.25 47.25 938.5M
DSP 4:01PM 29.81 +1.38 +4.84% 175,800 28.19 30.00 28.31 538,772 4.62 32.62 1.181B
ANAD 4:00PM 34.50 -0.38 -1.08% 180,200 32.88 34.62 34.50 272,772 4.62 37.19 510.9M
AMCC 4:00PM 81.62 +0.12 +0.15% 296,300 79.38 82.88 81.38 385,681 12.25 85.00 2.172B
TQNT 3:59PM 54.69 -0.25 -0.46% 210,800 54.56 56.38 55.38 382,545 11.00 61.25 523.4M
GALT 3:59PM 49.88 +4.88 +10.83% 325,700 45.00 50.12 45.38 447,545 6.62 47.00 1.014B
VTSS 4:01PM 71.06 +0.50 +0.71% 565,700 70.62 72.00 70.94 1,418,818 17.12 71.00 5.402B
MCRL 4:00PM 79.62 +1.81 +2.33% 94,100 76.62 81.12 78.38 150,727 22.75 80.00 1.608B
TXCC 3:59PM 46.50 -0.06 -0.13% 268,900 44.75 47.25 46.12 315,590 7.31 48.00 1.178B
BRCM 4:00PM 137.03 -0.66 -0.48% 1,723,300 132.12 139.38 136.38 2,203,772 23.50 145.25 12.669B
PMCS 3:59PM 65.69 +1.28 +1.99% 429,200 62.62 66.56 64.75 574,681 11.44 66.00 4.168B
MMCN 3:59PM 49.50 -0.50 -1.00% 625,400 47.81 49.88 49.88 556,000 7.75 50.50 1.510B
DSPG 4:00PM 38.00 +2.12 +5.92% 110,800 35.56 38.00 35.56 239,818 9.62 36.62 438.4M
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST 4:00PM 33.25 -0.12 -0.37% 8,848,800 32.75 34.00 34.00 6,905,272 11.00 52.38 23.408B
LVLT 4:00PM 66.94 +1.38 +2.10% 834,000 65.50 68.00 66.62 1,718,818 22.38 100.12 22.704B
GBLX 3:59PM 40.00 0.00 0.00% 1,417,700 39.88 40.88 40.81 1,888,181 8.00 64.25 17.412B
TLAB 4:01PM 70.06 +1.69 +2.47% 2,706,600 68.50 70.44 69.06 3,027,181 15.69 70.62 27.432B
ADCT 4:01PM 47.06 +1.00 +2.17% 1,514,000 45.75 47.19 46.19 1,946,227 15.75 53.62 6.377B
CIEN 4:00PM 31.00 +1.38 +4.64% 2,407,100 29.88 31.31 30.00 3,482,136 8.12 92.38 3.763B
CMVT 4:00PM 74.00 -2.00 -2.63% 699,500 73.06 76.00 76.00 962,227 19.56 78.75 5.172B
MFNX 4:00PM 35.94 +1.03 +2.95% 1,208,000 34.75 36.50 35.31 1,298,954 4.19 47.56 5.596B
HLIT 3:59PM 54.19 -1.44 -2.58% 225,200 52.00 56.00 55.38 338,363 7.62 59.00 806.7M
ANTC 4:00PM 30.50 -0.75 -2.40% 494,100 29.62 31.25 31.25 894,136 11.50 34.19 1.105B
PAIR 4:00PM 11.62 0.00 0.00% 373,000 11.50 11.81 11.62 2,761,318 6.00 18.25 823.2M
AFCI 4:00PM 15.06 -0.38 -2.43% 1,009,300 15.00 15.62 15.38 1,913,500 4.00 40.62 1.155B
ADTN 3:59PM 38.00 +1.00 +2.70% 307,000 36.81 38.38 36.81 334,136 15.62 38.12 1.498B
AWRE 4:00PM 46.50 +0.31 +0.68% 357,600 45.88 46.81 46.25 794,045 4.25 87.12 994.1M
WCII 4:00PM 52.56 +1.81 +3.57% 1,484,900 50.94 53.06 51.00 1,452,681 10.25 60.00 2.503B
ECILF 3:58PM 33.75 -0.88 -2.53% 478,200 32.88 34.62 34.50 474,772 19.75 45.00 2.587B
CATT 3:59PM 17.25 -0.25 -1.43% 201,200 16.81 17.69 17.56 205,954 9.94 30.69 217.0M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC 4:00PM 39.88 0.00 0.00% 125,100 39.00 40.00 40.00 618,000 16.50 55.12 1.463B
ICGX 4:00PM 23.12 +0.25 +1.09% 1,142,400 22.56 23.56 22.75 923,545 11.12 36.75 1.087B
CTL 4:00PM 39.81 -0.06 -0.16% 445,400 39.31 39.88 39.38 555,636 28.38 49.00 5.547B
CACS 3:59PM 42.50 -0.12 -0.29% 135,600 42.06 43.50 43.50 446,636 13.38 80.38 1.014B
GTSG 4:00PM 71.31 -2.94 -3.96% 9,452,800 70.00 76.50 75.50 1,658,818 21.12 91.69 5.786B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:00PM 73.56 -0.56 -0.76% 1,644,200 72.62 74.00 73.19 3,160,636 37.56 78.62 83.552B
CWP 4:01PM 37.75 -0.94 -2.42% 177,500 37.62 38.12 38.12 147,227 25.75 49.88 28.677B
UMG 4:07PM 76.50 +0.75 +0.99% 1,484,500 75.62 76.75 75.81 3,448,136 33.44 81.81 46.324B
COX 4:21PM 36.62 -1.19 -3.14% 405,600 36.62 37.81 37.81 679,818 20.75 44.44 19.318B
TCAT 4:00PM 56.12 -0.12 -0.22% 142,500 55.75 56.38 56.00 527,500 21.38 61.62 2.799B
RG 4:00PM 17.44 -0.06 -0.36% 498,500 17.00 17.94 17.62 251,409 5.31 23.94 4.059B
CVC 4:03PM 74.50 +2.25 +3.11% 450,100 73.94 76.88 74.25 491,772 32.00 91.88 8.123B
CMCSK 4:01PM 39.19 -0.62 -1.57% 2,755,100 39.12 40.94 40.25 4,190,181 16.81 42.56 27.411B
CTYA 3:59PM 47.00 +0.12 +0.27% 270,900 46.56 47.25 47.19 365,318 15.50 60.12 1.546B
ADLAC 3:59PM 64.94 -0.06 -0.10% 707,800 64.81 66.00 65.94 859,590 29.12 87.00 3.268B
CTV 4:02PM 31.12 +0.25 +0.81% 255,500 30.50 31.25 30.94 464,090 8.75 31.38 1.575B
TERN 4:00PM 54.50 +1.25 +2.35% 272,500 53.50 55.00 54.50 652,681 7.00 60.50 1.126B
CMTO 4:00PM 18.00 +0.88 +5.11% 463,500 17.25 18.38 17.25 880,454 8.38 37.50 383.1M
SFA 4:14PM 38.81 +1.06 +2.81% 626,400 37.56 38.81 37.69 634,545 11.75 39.75 2.968B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI Jun 29 107.66 -3.34 -3.01% 47,640,000 107.00 110.62 110.00 3,825,409 42.25 114.94 62.115B
AT 4:05PM 69.31 -1.44 -2.03% 1,259,300 69.25 71.50 70.75 677,590 38.25 74.56 19.501B
AIT 4:01PM 72.12 +0.25 +0.35% 1,400,800 70.81 72.12 71.00 1,638,727 43.38 73.50 79.266B
T 4:28PM 56.56 -0.06 -0.11% 6,465,200 56.25 57.06 56.94 11,968,272 32.25 64.06 180.0B
BCE 4:01PM 50.25 +0.75 +1.52% 94,900 49.50 50.31 49.50 152,636 25.62 51.06 32.167B
BEL 4:00PM 62.50 -0.88 -1.38% 1,534,300 62.31 63.00 63.00 2,960,500 40.44 65.38 97.018B
BLS 4:03PM 45.19 0.00 0.00% 1,393,700 45.12 45.62 45.44 2,768,590 32.12 50.00 85.588B
CSN 4:03PM 25.25 +0.25 +1.00% 311,000 24.75 25.31 24.88 335,500 16.06 38.12 3.475B
GTE 4:01PM 73.00 -1.12 -1.52% 1,215,100 73.00 74.00 73.75 1,709,181 46.56 76.12 70.936B
SBC 4:00PM 56.12 0.00 0.00% 2,479,100 55.19 56.12 56.06 3,059,636 35.00 59.94 110.2B
FON 4:01PM 50.12 -0.88 -1.72% 3,023,800 49.44 51.06 51.00 1,232,500 30.75 57.44 43.363B
USW 4:00PM 59.38 +0.62 +1.06% 1,753,300 58.50 59.69 58.62 2,107,136 46.81 66.00 29.901B
CQ 4:00PM 34.50 +0.75 +2.22% 334,900 33.81 34.50 33.94 150,954 21.75 39.62 1.817B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:00PM 24.25 +0.50 +2.11% 148,000 23.75 24.25 23.81 309,500 13.38 24.50 776.6M
AMT 4:01PM 25.50 -0.19 -0.73% 473,900 25.50 25.75 25.69 422,318 13.25 30.25 3.678B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 5:16PM 2741.02 +34.84 +1.29% N/A 2706.18 2741.02 2712.90 N/A 1357.09 2711.76 N/A
^SOXX 4:33PM 492.88 +0.93 +0.19% N/A 486.61 493.29 491.95 N/A 182.59 495.20 N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 63.50 +0.62 +0.99% 18,727,800 62.75 64.00 62.81 20,442,318 34.88 71.81 210.7B
AMD 4:00PM 17.19 -0.19 -1.08% 621,400 17.12 17.38 17.12 1,742,181 12.75 33.00 2.519B
MOT 4:01PM 98.31 0.00 0.00% 1,911,800 97.00 99.12 98.06 3,330,545 38.38 98.56 59.282B
TXN 4:13PM 141.69 +0.19 +0.13% 2,223,600 139.06 142.00 140.50 2,624,863 45.38 145.00 55.538B
RMBS 4:00PM 92.94 0.00 0.00% 496,100 91.62 93.94 93.12 1,296,090 45.00 109.94 2.166B
MU 4:00PM 42.31 -0.81 -1.88% 3,176,600 41.00 43.00 43.00 4,144,545 20.56 80.56 11.263B
ALTR 4:01PM 40.88 -0.88 -2.10% 3,052,500 39.62 41.38 41.31 2,795,454 14.50 41.81 8.104B
XLNX 4:01PM 58.56 +0.06 +0.11% 1,633,300 57.38 59.38 58.75 3,216,500 14.88 60.12 9.194B
LSCC 4:00PM 62.69 +1.31 +2.14% 196,800 60.88 62.75 62.00 558,454 18.88 62.88 1.466B
LLTC 4:01PM 68.38 -1.56 -2.23% 738,000 67.75 69.94 69.62 1,489,045 19.56 69.94 10.465B
AMAT 4:01PM 72.12 -0.25 -0.35% 5,016,000 71.38 73.31 72.31 8,418,454 21.56 75.00 27.078B
KLAC 4:01PM 68.88 -0.06 -0.09% 1,390,500 67.50 69.88 68.88 2,246,636 20.75 70.25 6.072B
NVLS 4:01PM 68.56 +1.53 +2.28% 703,500 66.31 68.62 67.00 1,431,227 20.88 75.50 2.658B
TER 4:00PM 72.00 +2.00 +2.86% 614,400 70.06 72.38 70.44 1,148,727 15.00 73.94 6.128B
LSI 4:00PM 47.38 +0.56 +1.20% 845,900 46.56 47.94 46.62 2,020,590 10.50 47.81 6.777B
NSM 4:09PM 25.62 -0.50 -1.91% 1,240,700 25.25 26.19 25.38 3,012,181 7.44 26.44 4.304B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:01PM 65.69 -0.25 -0.38% 629,000 64.75 66.19 65.88 1,504,954 22.31 67.38 8.861B
ADI 4:00PM 48.56 -0.50 -1.02% 456,300 48.00 48.94 48.75 1,057,545 12.00 51.00 8.392B
CNXT 3:59PM 60.12 +3.12 +5.48% 1,385,700 57.31 60.12 57.31 1,644,136 13.00 68.38 5.808B
DS 4:00PM 51.00 +1.00 +2.00% 173,500 50.00 51.44 50.00 131,727 22.69 51.38 1.468B
DSP 4:01PM 29.81 +1.38 +4.84% 175,800 28.19 30.00 28.31 538,772 4.62 32.62 1.181B
ANAD 4:00PM 34.50 -0.38 -1.08% 180,200 32.88 34.62 34.50 272,772 4.62 37.19 510.9M
AMCC 4:00PM 81.62 +0.12 +0.15% 296,300 79.38 82.88 81.38 385,681 12.25 85.00 2.172B
TQNT 3:59PM 54.69 -0.25 -0.46% 210,800 54.56 56.38 55.38 382,545 11.00 61.25 523.4M
GALT 3:59PM 49.88 +4.88 +10.83% 325,700 45.00 50.12 45.38 447,545 6.62 47.00 1.014B
VTSS 4:01PM 71.06 +0.50 +0.71% 565,700 70.62 72.00 70.94 1,418,818 17.12 71.00 5.402B
MCRL 4:00PM 79.62 +1.81 +2.33% 94,100 76.62 81.12 78.38 150,727 22.75 80.00 1.608B
TXCC 3:59PM 46.50 -0.06 -0.13% 268,900 44.75 47.25 46.12 315,590 7.31 48.00 1.178B
BRCM 4:00PM 137.03 -0.66 -0.48% 1,723,300 132.12 139.38 136.38 2,203,772 23.50 145.25 12.669B
PMCS 3:59PM 65.69 +1.28 +1.99% 429,200 62.62 66.56 64.75 574,681 11.44 66.00 4.168B
DSPG 4:00PM 38.00 +2.12 +5.92% 110,800 35.56 38.00 35.56 239,818 9.62 36.62 438.4M
LEVL 3:59PM 52.75 +0.69 +1.32% 406,900 52.00 53.12 52.00 796,409 15.00 54.50 2.073B
MMCN 3:59PM 49.50 -0.50 -1.00% 625,400 47.81 49.88 49.88 556,000 7.75 50.50 1.510B
CREE 3:59PM 79.94 +4.44 +5.88% 232,400 76.50 80.38 77.00 301,772 10.50 79.25 1.160B
ATML 4:01PM 28.00 +1.62 +6.16% 2,217,200 26.56 28.12 26.56 2,380,727 6.00 28.06 2.805B
CUBE 4:00PM 33.00 +0.12 +0.38% 344,100 32.62 33.50 32.69 715,727 13.25 35.00 1.292B
QLGC 3:59PM 139.50 +0.62 +0.45% 232,600 136.00 141.00 140.00 384,818 13.94 141.00 2.508B
ARMHY 3:58PM 45.75 +5.25 +12.96% 264,900 40.38 47.25 40.50 75,000 10.19 41.12 3.087B
STM 4:00PM 68.69 -0.31 -0.45% 263,400 67.88 69.12 69.00 340,318 17.94 72.50 21.723B
RFMD 3:59PM 73.50 +1.50 +2.08% 495,200 72.12 75.12 73.38 739,863 5.25 75.50 2.903B
HIT 3:44PM 94.00 -1.38 -1.44% 21,900 93.00 94.62 94.62 35,227 40.19 96.88 31.376B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:01PM 56.00 -1.06 -1.86% 279,800 55.00 57.00 56.88 1,005,272 24.50 61.25 3.969B
CDN 4:04PM 13.31 -0.12 -0.93% 968,200 13.06 13.38 13.25 3,051,681 10.62 34.12 2.908B
AVNT 3:59PM 12.25 +0.12 +1.03% 316,600 12.12 12.75 12.12 298,863 10.44 25.25 407.8M
MENT 4:01PM 12.44 -0.38 -2.93% 478,900 12.25 12.88 12.81 573,272 5.44 15.06 824.8M
ETEC 3:51PM 34.62 +1.50 +4.53% 367,000 33.25 35.62 33.50 450,636 14.88 55.00 741.3M
SFAM 4:00PM 16.91 +0.97 +6.08% 463,200 16.12 17.50 16.25 299,454 8.88 21.75 494.7M
ASML 3:59PM 61.25 -0.12 -0.20% 304,800 61.00 61.88 61.75 1,082,500 12.94 61.69 8.452B
PLAB 4:00PM 26.94 +1.19 +4.61% 411,200 25.50 27.38 25.62 188,227 9.50 29.00 641.2M
DPMI 3:59PM 47.25 +1.25 +2.72% 36,700 45.75 48.88 45.75 73,863 16.88 51.25 723.7M
VECO 3:59PM 34.00 0.00 0.00% 106,900 33.75 34.12 33.75 288,590 20.38 64.50 541.3M
CYMI 3:59PM 24.56 -0.56 -2.24% 176,700 24.38 25.12 24.75 516,863 5.88 29.75 679.9M
SVGI 4:01PM 16.75 +0.12 +0.75% 107,100 16.62 17.00 16.78 200,636 6.62 17.56 553.2M
KLIC 4:01PM 27.00 -0.56 -2.04% 58,100 26.69 27.50 27.31 303,409 9.38 35.25 633.6M
PRIA 3:59PM 37.25 0.00 0.00% 186,000 37.00 38.12 37.19 597,045 9.56 44.31 807.6M
CMOS 3:49PM 37.12 -0.25 -0.67% 91,900 36.00 37.88 37.12 290,636 9.31 38.12 794.6M

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^CWX 4:49PM 797.04 +13.03 +1.66% N/A 784.01 797.11 784.01 N/A 375.90 785.70 N/A
^IXIC 5:16PM 2741.02 +34.84 +1.29% N/A 2706.18 2741.02 2712.90 N/A 1357.09 2711.76 N/A
ACS 4:01PM 50.38 +0.06 +0.12% 96,700 49.62 50.50 50.38 172,454 22.38 51.75 2.313B
ADBE 4:01PM 85.06 -0.19 -0.22% 752,500 84.50 88.38 86.62 1,014,772 23.62 88.25 5.190B
ADSK 4:01PM 29.81 +0.31 +1.06% 331,500 28.94 30.19 29.50 1,074,272 21.62 49.44 1.757B
ADVS 4:01PM 69.62 -0.62 -0.89% 99,700 69.25 70.50 69.25 95,954 19.81 71.62 661.4M
AVID 3:57PM 16.56 +1.06 +6.85% 269,500 15.50 17.12 15.62 403,727 11.06 38.88 397.1M
AZPN 3:59PM 12.00 0.00 0.00% 120,500 11.62 12.06 12.00 256,000 6.12 56.88 299.3M
BAANF 3:59PM 14.38 -0.50 -3.36% 562,400 14.12 14.62 14.38 638,045 6.88 43.62 2.945B
BMCS 4:01PM 56.31 +1.44 +2.62% 1,698,800 53.94 56.88 54.88 3,800,272 30.00 60.25 13.093B
BOBJ 4:00PM 39.62 +0.12 +0.32% 256,300 38.50 40.12 38.50 376,818 6.12 42.50 702.4M
CA 4:00PM 53.00 -1.12 -2.08% 3,954,200 50.75 53.88 53.62 1,912,090 26.00 61.94 28.425B
CACI 3:59PM 22.81 +0.44 +1.96% 50,300 22.25 22.88 22.38 48,318 14.62 22.88 248.9M
CATP 4:00PM 17.62 0.00 0.00% 445,000 17.25 17.81 17.62 1,372,318 10.62 58.38 1.050B
CBR 4:00PM 18.50 +0.06 +0.34% 340,900 18.06 18.88 18.44 496,681 13.31 40.88 1.081B
CBSI 3:49PM 18.12 +0.06 +0.35% 388,500 18.00 18.44 18.25 845,227 14.06 38.00 679.2M
CBTSY 3:58PM 16.75 +0.31 +1.90% 69,300 16.44 16.81 16.56 665,000 6.69 63.88 750.7M
CDO 4:02PM 26.19 -0.38 -1.41% 565,700 26.06 26.88 26.38 1,309,363 10.75 30.88 3.954B
CHKP 3:59PM 59.00 +3.00 +5.36% 1,065,400 56.00 60.00 56.00 948,000 10.88 56.56 2.087B
CHRZ 3:59PM 13.69 -0.06 -0.45% 352,500 13.56 13.81 13.75 545,363 9.25 44.75 417.1M
CLFY 3:59PM 44.62 +2.38 +5.62% 322,500 42.34 44.88 42.38 450,500 6.38 43.50 1.016B
COGN 3:58PM 22.06 +0.31 +1.44% 54,800 21.75 22.12 21.75 103,681 14.75 28.12 953.6M
CPWR 4:01PM 32.50 +1.12 +3.59% 2,737,300 31.00 32.81 31.50 5,915,454 16.38 39.88 11.550B
CSC 4:04PM 69.44 0.00 0.00% 334,000 68.56 69.69 69.69 937,136 46.25 74.88 11.085B
CTXS 4:01PM 59.88 +1.25 +2.13% 550,100 58.25 60.25 59.50 2,007,772 23.12 59.38 5.225B
DCTM 3:58PM 12.19 -0.06 -0.51% 200,800 12.19 12.62 12.56 742,545 9.38 54.50 206.1M
EDS 4:01PM 58.31 +0.56 +0.97% 727,800 57.62 58.50 57.88 1,629,863 30.44 59.94 28.703B
EFII 4:00PM 56.06 +1.81 +3.34% 306,500 54.62 56.12 55.00 830,454 13.50 56.81 3.017B
ERTS 4:01PM 57.88 +3.81 +7.05% 1,210,600 53.88 58.00 54.00 711,136 33.25 57.12 3.541B
HNCS 4:00PM 30.12 -1.31 -4.17% 61,100 29.56 31.44 31.44 630,500 13.75 47.12 739.7M
IMRS 3:55PM 19.00 +0.64 +3.49% 83,100 18.50 19.12 18.50 343,772 12.94 35.38 651.6M
INTU 4:01PM 93.88 +0.88 +0.94% 262,700 92.75 94.75 93.06 963,181 34.19 110.75 5.843B
ITWO 3:59PM 45.12 +1.00 +2.27% 922,800 43.56 47.00 44.19 1,028,000 9.25 45.31 3.307B
JDEC 4:00PM 17.69 -0.31 -1.74% 244,800 17.25 18.19 18.19 927,500 10.88 49.50 1.874B
JKHY 3:56PM 38.50 -0.38 -0.96% 47,400 38.00 39.12 38.50 118,818 26.44 55.00 773.0M
KEA 4:01PM 21.06 -0.81 -3.71% 703,400 20.38 21.44 21.00 680,045 17.25 60.94 1.504B
LGTO 4:00PM 56.62 -1.88 -3.21% 1,833,800 56.25 59.25 59.12 949,318 27.50 67.75 2.298B
LHSG 3:59PM 36.00 -0.38 -1.03% 269,200 35.00 37.50 37.19 197,545 25.50 76.50 1.907B
LHSP 4:00PM 36.25 -0.38 -1.02% 180,600 36.12 36.62 36.56 517,409 25.75 63.88 1.671B
MACR 4:00PM 39.22 +2.22 +6.00% 551,500 37.12 39.56 37.25 727,863 12.31 53.25 1.662B
MAST 3:56PM 18.06 -0.50 -2.69% 406,000 17.88 18.62 18.62 560,318 10.38 30.75 909.6M
MERQ 4:00PM 38.12 0.00 0.00% 247,700 36.88 38.25 38.12 712,454 10.56 39.94 1.415B
MPS 4:02PM 13.44 +0.44 +3.37% 135,400 13.12 13.50 13.12 601,090 7.00 33.25 1.288B
MSFT 4:01PM 92.00 +0.81 +0.89% 16,047,400 90.31 92.12 90.88 25,616,818 43.88 95.62 395.1B
NETA 4:01PM 16.44 +0.62 +3.95% 4,190,200 15.75 16.44 15.75 6,357,000 10.06 67.69 2.272B
NOVL 4:01PM 28.00 +1.06 +3.94% 5,909,800 26.81 28.25 26.94 4,254,000 9.50 28.12 9.380B
ORCL 4:01PM 38.44 +0.69 +1.82% 10,260,200 37.56 38.62 37.69 18,813,408 12.12 41.12 55.330B
PIXR 3:51PM 45.00 +0.06 +0.14% 152,100 43.75 45.62 45.62 276,409 27.50 66.00 2.068B
PLAT Jun 29 29.12 0.00 0.00% 0 0.00 0.00 0.00 2,341,863 9.00 34.31 2.960B
PMS 4:00PM 29.75 -0.19 -0.63% 1,020,700 29.50 31.06 30.06 189,909 26.00 57.75 1.056B
PMTC 4:01PM 14.12 +0.44 +3.20% 8,345,800 13.97 14.56 14.12 3,523,409 8.50 30.06 3.824B
PSFT 4:01PM 17.44 +0.25 +1.45% 2,985,200 17.06 17.50 17.25 4,164,681 11.50 52.12 4.198B
RATL 4:00PM 35.31 -0.31 -0.88% 283,600 35.12 36.69 35.62 1,177,500 10.50 37.50 3.070B
RMDY 4:00PM 26.75 -1.06 -3.82% 202,400 25.75 27.75 27.50 411,500 7.56 28.06 776.4M
SAP 4:01PM 35.81 +1.06 +3.06% 858,200 34.69 36.12 34.75 716,454 23.75 60.12 18.686B
SAPE 3:59PM 58.12 +3.25 +5.92% 497,000 55.59 58.88 55.59 251,090 24.25 82.88 1.620B
SAVLY 3:59PM 14.62 +0.25 +1.74% 647,700 14.38 14.88 14.38 1,882,409 5.25 52.50 573.0M
SCTC 3:53PM 15.19 -0.06 -0.41% 155,400 15.12 15.75 15.38 264,818 7.81 30.88 482.2M
SDRC 4:00PM 19.00 -0.50 -2.56% 117,700 19.00 19.56 19.56 210,545 7.50 23.88 678.7M
SDS 4:00PM 34.94 +0.44 +1.27% 266,900 34.12 35.19 34.25 610,909 21.69 41.94 4.029B
SE 4:08PM 36.19 +0.19 +0.52% 269,900 36.06 36.88 36.12 885,272 20.12 48.75 3.448B
SEBL 4:00PM 64.50 +1.00 +1.57% 823,200 63.19 65.38 64.50 1,580,636 15.12 67.38 5.873B
SSW 4:01PM 26.31 +0.31 +1.20% 261,500 25.94 26.31 26.00 421,136 18.56 32.81 2.193B
SYMC 4:01PM 27.75 +0.69 +2.54% 889,300 26.88 28.06 27.03 977,636 8.69 29.00 1.544B
TSAI 4:00PM 38.88 +0.12 +0.32% 141,400 38.00 39.50 38.62 469,500 26.00 51.00 1.245B
TSK 4:01PM 17.06 +0.06 +0.37% 88,800 16.75 17.12 17.00 104,181 15.38 40.88 356.2M
UIS 4:00PM 40.12 -0.06 -0.16% 904,200 39.69 40.50 40.19 1,681,909 17.62 40.38 10.819B
VRTS 4:00PM 96.25 +2.38 +2.53% 564,700 94.50 98.12 94.75 1,025,318 23.75 99.75 4.639B
WHIT 4:00PM 28.09 -1.12 -3.85% 177,300 27.69 29.38 29.28 423,181 13.00 35.12 1.493B
WIND 3:59PM 15.81 -0.12 -0.78% 689,700 15.69 16.19 16.19 834,136 11.25 34.38 640.5M