Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 5:16PM 2736.78 -4.24 -0.15% N/A 2733.63 2787.17 2760.01 N/A 1357.09 2741.02 N/A
^IXY2 4:15PM 571.02 +6.07 +1.07% N/A 569.11 597.12 570.90 N/A 414.87 696.76 N/A
^INX 5:00PM 1388.12 -3.10 -0.22% N/A 1387.14 1405.32 1392.46 N/A 923.32 1391.22 N/A
^GIN 4:49PM 523.19 +11.59 +2.27% N/A 511.60 548.33 511.60 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 175.12 -3.00 -1.68% 15,749,200 172.50 189.25 182.50 8,476,636 29.50 244.00 35.791B
BCST 4:00PM 134.94 -1.69 -1.24% 643,000 132.62 145.00 139.25 924,636 16.38 177.25 4.911B
LCOS 4:00PM 103.81 +4.00 +4.01% 2,989,000 101.00 108.50 101.69 2,778,318 20.06 145.38 4.529B
SEEK 4:00PM 51.81 -4.06 -7.27% 2,314,100 51.69 55.00 54.44 2,101,000 14.88 100.00 3.201B
GNET 4:00PM 84.00 -5.25 -5.88% 1,928,800 83.62 96.50 93.00 891,636 3.19 99.50 2.179B
XMCM 3:59PM 60.38 +0.56 +0.94% 683,300 57.88 61.94 59.00 824,090 21.12 98.50 968.2M
INSP 4:00PM 50.12 +1.00 +2.04% 2,232,100 49.00 50.62 49.19 1,127,363 9.75 72.62 2.367B
TGLO 4:00PM 18.38 -0.69 -3.61% 1,170,600 18.31 20.38 19.00 987,727 12.69 48.50 485.4M
EWBX 3:59PM 42.25 +6.38 +17.77% 735,700 35.12 42.94 35.62 332,227 25.38 89.00 395.3M
SPLN 4:00PM 35.38 +1.12 +3.28% 369,600 34.25 36.00 34.25 539,090 6.38 59.25 793.4M
BOUT 4:00PM 51.75 -1.50 -2.82% 64,900 51.00 54.50 52.88 287,636 23.00 100.00 624.1M
GOTO 4:01PM 60.00 +9.50 +18.81% 5,106,900 51.50 69.88 57.25 N/A 20.00 54.50 2.664B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:01PM 120.94 +5.69 +4.93% 30,669,900 119.50 126.44 119.50 24,561,728 17.25 175.50 130.9B
ATHM 4:01PM 56.94 +2.00 +3.64% 10,824,000 54.56 59.62 55.00 5,525,000 11.75 99.00 14.310B
STRM 4:00PM 59.75 -2.25 -3.63% 893,900 59.75 66.88 62.88 N/A 24.00 70.00 3.176B
CNCX 4:00PM 39.69 +0.19 +0.47% 592,200 38.50 41.38 38.56 727,636 7.12 57.62 1.596B
MSPG 4:00PM 48.19 -0.44 -0.90% 2,837,900 48.19 51.75 49.06 1,962,363 11.56 66.50 2.960B
ELNK 4:00PM 66.00 -1.00 -1.49% 1,347,800 64.38 66.94 66.88 1,530,818 19.50 99.38 2.103B
PRGY 4:00PM 26.62 +2.12 +8.67% 1,120,900 25.00 28.00 25.25 502,772 20.00 50.62 1.624B
FLAS 4:00PM 25.56 -1.94 -7.05% 518,100 25.25 29.12 28.25 336,136 15.62 51.50 354.7M
GEEK 3:59PM 22.25 +2.25 +11.25% 850,300 20.62 22.62 20.81 249,272 11.50 61.00 153.4M
PSIX 4:01PM 52.94 +4.12 +8.45% 3,203,300 48.88 54.38 49.00 1,648,500 8.38 73.75 3.415B
ONEM 3:59PM 26.12 +0.94 +3.72% 427,900 25.44 27.50 25.75 490,318 14.19 46.75 562.6M
ALGX 4:00PM 49.88 +0.81 +1.66% 215,300 48.88 50.38 49.06 599,318 5.00 58.50 3.103B
MGCX 3:58PM 23.25 -0.69 -2.87% 69,900 23.50 24.06 0.00 417,409 4.00 52.75 407.0M
RCNC 4:00PM 44.00 +1.94 +4.61% 787,600 42.12 44.25 42.25 656,818 8.75 54.50 3.307B
RTHM 4:00PM 65.31 +5.31 +8.85% 711,800 60.69 65.88 61.00 597,818 42.50 111.50 4.700B
PCNTF 3:58PM 50.06 +2.06 +4.30% 425,100 48.38 53.00 49.12 404,409 26.25 104.25 614.5M
COVD 4:00PM 56.81 +3.56 +6.69% 1,766,400 53.75 58.00 54.56 872,409 20.62 81.00 4.562B
CMTN 3:59PM 85.75 +8.00 +10.29% 803,700 78.00 96.25 78.50 N/A 50.50 79.50 1.920B
RBAK 4:00PM 153.12 +18.62 +13.85% 559,100 137.50 163.00 138.00 N/A 65.00 136.00 3.221B
BRCD 3:59PM 99.25 -4.50 -4.34% 251,400 99.25 114.00 103.38 N/A 33.00 116.50 N/A
TUTS 3:59PM 45.50 +1.44 +3.26% 365,100 43.50 49.62 44.12 306,000 36.62 86.25 521.5M
UPCOY 3:59PM 61.50 -0.75 -1.20% 41,600 61.31 62.50 62.00 233,363 31.12 67.00 7.949B
NTPA 3:57PM 22.25 -1.56 -6.56% 348,600 21.75 23.38 23.00 624,954 3.62 37.00 284.4M
LOAX 3:59PM 17.62 -0.50 -2.76% 163,500 17.06 18.62 17.81 100,772 11.38 37.00 125.9M
NPNT 3:59PM 39.88 +2.12 +5.63% 1,308,600 38.25 41.12 38.50 381,227 30.00 48.75 4.845B
HSAC 3:59PM 34.19 +3.56 +11.63% 3,962,700 31.00 37.25 33.94 N/A 15.00 32.62 1.772B
WGAT 3:59PM 51.31 +3.69 +7.74% 823,800 45.75 55.75 47.38 485,272 21.25 52.88 1.074B
IDTC 4:00PM 23.50 +1.44 +6.52% 1,061,600 22.12 24.00 22.12 1,430,772 9.50 35.00 561.1M
NPLS 3:59PM 22.00 -0.88 -3.83% 2,070,100 21.62 25.12 24.38 N/A 18.38 30.56 N/A
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 4:00PM 130.50 +11.75 +9.89% 4,021,400 120.75 139.50 121.81 1,975,500 7.75 124.88 5.371B
VRIO 4:00PM 65.75 -1.06 -1.59% 1,095,800 65.12 69.12 66.12 893,363 13.00 78.00 2.452B
ABOV 4:00PM 41.00 +1.75 +4.46% 1,496,400 38.94 41.50 39.12 1,932,545 5.75 75.50 1.275B
GBIX 3:59PM 45.25 +0.62 +1.40% 202,700 43.50 47.00 47.00 456,727 4.00 65.00 374.2M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:00PM 38.50 -0.44 -1.12% 1,332,800 38.06 40.25 39.94 2,062,590 3.56 83.00 1.109B
SONE 3:59PM 48.38 +1.19 +2.52% 684,600 47.56 50.25 47.75 627,954 4.62 79.25 1.230B
TBFC 4:00PM 38.56 +0.88 +2.32% 520,500 37.88 40.00 38.06 1,129,500 3.94 75.88 1.282B
NXCD 3:59PM 40.06 +3.06 +8.28% 611,800 38.19 40.75 38.38 N/A 22.00 50.00 1.749B
ATLB 3:28PM 17.50 +0.50 +2.94% 13,500 17.00 17.62 17.06 302,181 7.00 52.25 71.0M
CKFR 3:59PM 30.38 -0.56 -1.82% 1,574,500 29.75 32.25 31.38 1,454,000 5.75 69.12 1.664B
SCAI 3:59PM 46.12 +5.81 +14.42% 1,006,000 41.00 48.00 41.88 302,727 7.75 42.12 1.087B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:01PM 60.75 +1.38 +2.32% 4,707,100 59.38 64.81 60.88 4,306,727 2.25 81.62 6.423B
SCH 5:01PM 53.50 +1.50 +2.88% 5,480,400 51.75 55.19 52.38 3,809,818 9.25 77.50 43.679B
EGRP 4:01PM 41.06 +1.12 +2.82% 8,286,500 40.00 42.62 40.50 8,557,772 2.50 72.25 9.577B
AMTD 4:00PM 41.25 +5.06 +13.99% 15,340,100 37.81 43.50 38.50 2,781,954 1.88 62.75 2.398B
NDB 4:05PM 55.88 -3.94 -6.58% 2,544,900 55.12 60.69 60.56 1,485,909 8.12 93.00 927.2M
DIR 4:01PM 27.25 +0.12 +0.46% 1,116,000 26.62 28.31 27.12 N/A 23.06 45.62 2.752B
SIEB 3:59PM 27.44 -0.44 -1.57% 156,800 27.38 28.88 27.44 490,772 5.75 70.62 609.0M
SWS 4:03PM 67.19 -1.44 -2.09% 246,100 67.00 71.44 70.00 709,227 15.62 95.75 719.8M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 90.38 -3.50 -3.73% 803,200 90.00 95.81 94.25 925,500 34.19 110.75 5.625B
USAI 4:00PM 42.38 +0.38 +0.89% 481,500 41.50 42.75 42.12 731,818 13.81 44.69 6.845B
TSCM 3:59PM 35.38 +3.12 +9.69% 547,800 32.38 37.88 32.56 258,772 25.06 71.25 835.1M
MKTW 3:59PM 56.00 +2.94 +5.54% 140,400 53.00 59.75 53.62 201,090 45.00 130.00 681.1M
MARG 3:59PM 22.38 -0.62 -2.72% 96,500 22.00 23.38 23.00 151,954 3.50 27.25 107.3M
TSCN 3:58PM 23.31 +0.44 +1.91% 192,200 23.25 24.12 24.00 258,954 2.62 26.38 306.7M
MLTX 3:58PM 27.00 -0.81 -2.92% 198,300 26.88 28.38 28.00 211,818 22.12 71.50 588.5M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:00PM 89.25 -0.69 -0.76% 4,138,500 89.25 97.00 94.12 2,807,818 7.62 131.88 6.381B
VDAT 3:58PM 18.88 -1.56 -7.65% 351,100 18.75 20.69 20.69 773,227 1.19 46.50 122.8M
TUNE 3:59PM 31.25 -0.25 -0.79% 82,800 30.88 32.50 32.50 747,636 2.38 61.00 2.601B
HAUP 3:59PM 22.25 +0.38 +1.71% 526,200 21.50 24.94 21.56 1,096,000 4.75 38.12 96.0M
NETS 3:58PM 16.75 +0.75 +4.69% 260,200 16.19 16.88 16.31 213,227 2.50 22.75 245.2M
VVTV 3:59PM 23.62 +3.00 +14.55% 1,634,800 20.88 23.69 21.12 535,818 3.12 21.12 616.3M
BIGE 4:00PM 20.38 +2.62 +14.79% 341,400 18.00 21.50 18.50 326,363 2.12 34.00 200.5M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:01PM 100.00 +4.75 +4.99% 3,604,200 96.50 105.12 97.00 3,905,818 6.75 176.00 3.958B
ABDR 3:59PM 99.62 +4.81 +5.08% 548,700 95.69 105.62 96.00 271,454 33.75 99.00 984.6M
ITVU 3:59PM 48.00 +5.50 +12.94% 1,150,600 42.38 49.12 42.62 709,272 5.12 82.00 645.9M
ADFC 3:54PM 24.81 +1.06 +4.47% 243,800 23.62 27.50 23.94 198,545 17.62 62.69 475.6M
NETG 3:59PM 24.81 -0.44 -1.73% 1,902,800 24.50 27.94 26.69 1,110,590 6.31 66.88 441.1M
TFSM 3:59PM 40.25 -0.38 -0.92% 385,000 39.75 41.25 40.94 679,954 5.00 69.62 811.8M
MMXI 3:58PM 51.25 +1.62 +3.27% 108,000 48.75 53.00 51.38 136,363 32.00 56.62 857.3M
NETP 3:59PM 23.00 +0.75 +3.37% 148,500 21.50 23.38 22.00 177,318 15.00 35.00 490.4M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 4:00PM 138.75 +2.38 +1.74% 1,904,500 134.75 145.12 137.38 2,215,272 19.50 159.12 6.778B
VERT 4:00PM 115.06 +6.06 +5.56% 471,200 109.31 117.88 110.00 384,045 34.75 149.00 1.916B
VIGN 3:58PM 71.00 -0.75 -1.05% 141,600 71.00 75.75 74.25 273,590 37.25 111.75 1.945B
WEBT 4:01PM 43.69 -4.06 -8.51% 298,300 43.50 48.00 47.50 514,454 22.00 84.00 491.5M
BVSN 4:00PM 72.00 +0.31 +0.44% 670,600 70.25 77.25 70.38 768,000 9.25 73.94 1.821B
EPAY 3:58PM 50.62 -0.38 -0.74% 159,600 49.81 53.50 51.81 337,272 14.00 98.00 528.9M
MACR 4:00PM 38.75 -0.47 -1.20% 571,900 38.62 40.00 40.00 713,590 12.31 53.25 1.642B
DRIV 3:59PM 33.44 -0.12 -0.37% 741,300 33.44 35.50 34.44 786,590 5.00 61.38 673.8M
USIX 3:59PM 41.00 +0.62 +1.55% 128,200 40.31 41.50 40.88 391,545 23.00 60.00 1.630B
ITRA 4:00PM 24.81 +0.78 +3.25% 339,900 24.00 27.50 24.00 241,772 16.00 52.38 597.3M
CNQR 3:58PM 33.25 +1.06 +3.30% 32,700 32.00 34.00 32.62 160,863 14.00 59.25 695.2M
IMAL 3:58PM 19.94 +0.19 +0.95% 150,200 19.50 20.56 19.94 167,454 5.50 32.75 352.7M
USWB 4:00PM 25.50 +0.88 +3.55% 2,276,300 25.00 26.38 25.12 2,712,863 7.75 47.00 1.893B
ONXS 3:58PM 22.25 0.00 0.00% 101,900 21.50 23.25 22.62 112,136 15.88 51.62 383.1M
SCNT 3:58PM 52.75 +7.00 +15.30% 159,800 47.50 54.75 47.50 N/A 27.75 51.50 1.809B
PRSF 4:00PM 48.38 +2.62 +5.74% 143,500 44.88 49.00 45.25 N/A 27.75 58.00 3.645B
MRBA 3:59PM 47.12 +2.81 +6.35% 189,200 43.50 47.94 44.25 205,136 30.25 74.38 1.086B
SILK 3:57PM 38.88 +1.25 +3.32% 122,400 37.75 40.00 38.12 N/A 15.62 52.38 583.0M
MUSE 3:59PM 51.00 +0.62 +1.24% 165,000 49.50 53.00 52.00 211,727 8.00 55.00 809.6M
VRTY 3:59PM 53.25 +0.50 +0.95% 250,600 52.00 53.88 53.88 355,818 5.06 54.75 666.0M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:00PM 140.75 -2.88 -2.00% 5,087,600 138.00 148.38 142.50 3,831,727 8.38 234.00 17.628B
ONSL 3:59PM 22.00 -3.25 -12.87% 2,486,800 21.75 25.00 25.00 763,227 10.62 108.00 430.8M
UBID 3:59PM 31.81 -0.12 -0.39% 449,900 31.75 33.44 33.06 352,272 20.50 189.00 291.0M
BID 4:04PM 38.12 +1.12 +3.04% 139,600 37.25 38.44 37.25 278,590 15.00 47.00 1.550B
GMAI 3:59PM 22.56 +1.81 +8.73% 284,100 20.56 24.38 20.75 157,409 1.50 22.00 143.4M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 126.88 +2.81 +2.27% 7,443,100 125.50 133.31 128.00 7,980,227 21.62 221.25 20.498B
BKS 4:02PM 25.69 -0.31 -1.20% 461,000 25.62 26.00 25.88 778,863 22.19 48.00 1.781B
BNBN 4:00PM 17.25 +0.38 +2.22% 1,171,000 16.75 17.75 16.88 N/A 14.25 26.62 2.415B
CDNW 4:00PM 17.06 -0.94 -5.21% 708,100 17.00 18.44 17.94 881,409 7.00 39.25 513.7M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 3:59PM 28.00 +0.19 +0.67% 665,300 27.25 29.12 27.81 1,320,090 6.19 41.31 1.001B
PCOR 3:59PM 37.81 -1.69 -4.27% 171,500 37.00 40.44 40.00 154,045 28.00 94.00 587.2M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 4:00PM 46.00 +3.12 +7.29% 2,920,700 41.00 55.25 42.19 N/A 36.00 85.00 4.677B
IVIL 4:00PM 55.25 -3.31 -5.66% 911,100 54.56 67.88 58.88 427,409 31.25 130.00 1.309B
ALOY 3:59PM 13.94 +2.06 +17.37% 269,300 12.00 14.62 12.12 N/A 9.75 23.19 198.4M
TURF 4:00PM 19.50 +1.50 +8.33% 631,100 18.31 21.00 18.31 342,363 13.25 66.00 338.0M
VUSA 3:59PM 20.19 +1.31 +6.95% 463,100 19.06 21.50 19.38 388,181 15.56 74.25 895.1M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 112.00 +0.50 +0.45% 1,885,500 112.00 117.19 113.56 2,682,818 58.00 165.00 15.940B
TMCS 3:59PM 32.88 +3.75 +12.88% 3,185,300 30.00 34.50 30.12 609,772 21.56 80.50 2.384B
CTIX 3:59PM 37.50 +1.06 +2.92% 44,200 36.44 37.75 36.44 206,227 24.00 49.62 785.4M
PTVL 3:59PM 22.50 -0.44 -1.91% 446,300 22.50 23.44 23.00 651,227 9.75 42.25 310.7M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 3:59PM 76.25 -1.38 -1.77% 373,800 75.50 81.00 78.12 1,158,318 21.75 126.19 5.412B
SUPC 3:59PM 29.75 +2.25 +8.18% 328,600 28.12 31.25 28.50 187,045 21.00 48.25 308.3M
IDXC 3:57PM 22.06 -0.19 -0.84% 132,200 22.06 22.50 22.38 398,136 12.44 55.75 610.7M
INCX 3:57PM 50.88 -0.69 -1.33% 283,100 50.88 52.25 52.12 298,954 11.38 53.25 688.1M
MMGR 4:00PM 47.25 +1.00 +2.16% 604,300 45.44 47.81 45.50 484,681 12.62 60.50 1.057B
KOOP 4:00PM 36.88 +13.25 +56.08% 17,543,800 32.00 45.75 35.50 N/A 10.00 24.12 1.015B
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 88.06 +3.12 +3.68% 1,556,000 85.25 92.75 86.00 1,171,545 9.69 94.12 4.414B
ISSX 3:59PM 37.25 -1.38 -3.56% 792,800 36.88 40.38 38.62 611,500 8.50 46.25 1.410B
CUST 3:59PM 53.88 0.00 0.00% 918,700 52.00 56.00 55.44 1,389,181 3.50 90.00 821.4M
ENTU 3:59PM 31.62 0.00 0.00% 234,400 31.38 32.62 31.38 527,818 9.00 43.06 1.376B
SDTI 4:00PM 22.50 +0.88 +4.05% 638,000 21.50 22.88 21.50 888,636 5.44 30.62 875.0M
CHKP 3:58PM 57.94 -1.06 -1.80% 749,400 56.88 60.25 59.12 954,318 10.88 60.00 2.049B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:00PM 49.31 -0.50 -1.00% 3,488,600 49.06 52.69 50.50 2,262,000 7.25 79.75 3.512B
ZDZ 4:01PM 26.00 +0.12 +0.48% 316,500 26.00 26.62 26.06 761,000 16.62 55.50 1.859B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 117.56 +3.19 +2.79% 7,023,500 115.50 126.00 118.50 6,021,227 8.62 165.00 11.205B
WCAP 3:59PM 26.38 +0.50 +1.93% 297,800 25.88 28.25 26.00 566,772 1.31 65.06 132.5M
SFE 4:00PM 69.50 +3.31 +5.00% 828,100 67.56 71.25 67.94 1,055,318 17.12 120.00 2.301B
BGF 4:00PM 31.12 -0.25 -0.80% 409,400 30.94 31.50 31.25 233,409 15.19 36.19 613.2M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:58PM 23.25 +0.62 +2.76% 151,100 22.06 23.88 22.66 191,727 21.25 55.12 257.8M
ROWE 3:55PM 16.94 -0.56 -3.21% 203,800 16.50 17.88 17.50 251,909 13.12 53.25 170.8M
CPTH 3:59PM 53.88 +4.38 +8.84% 432,800 51.25 57.12 53.50 481,500 34.12 150.25 1.848B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:59PM 26.81 +0.81 +3.13% 436,400 26.06 28.00 26.38 1,042,363 2.00 60.12 594.0M
*IPOS No such ticker symbol. Try Symbol Lookup (Look up: *IPOS)
JNPR 4:00PM 139.50 -3.25 -2.28% 605,400 137.00 154.25 144.00 N/A 90.12 162.00 6.840B
FFIV 4:00PM 41.56 +4.56 +12.33% 368,400 36.12 42.62 36.75 N/A 10.12 46.00 743.0M
ARBA 3:59PM 115.25 -3.75 -3.15% 532,100 113.25 128.38 119.00 N/A 61.00 120.00 4.926B
GSPN 3:57PM 42.44 -2.44 -5.43% 95,700 40.62 47.50 44.75 N/A 26.38 48.75 739.1M
GOTO 4:01PM 60.00 +9.50 +18.81% 5,106,900 51.50 69.88 57.25 N/A 20.00 54.50 2.664B
VIAN 4:00PM 36.94 +1.94 +5.54% 151,400 32.12 37.00 35.00 N/A 19.75 36.00 756.0M
APNT 4:00PM 16.62 +1.62 +10.83% 817,700 14.88 17.62 15.12 272 8.62 15.38 515.1M
CYBA 3:59PM 15.88 +0.56 +3.67% 256,100 15.38 16.12 15.50 103,954 3.25 53.00 258.3M
BWEB 3:59PM 27.62 -2.44 -8.11% 1,002,000 27.62 32.25 32.00 N/A 15.00 30.25 968.0M
NASC 3:59PM 16.25 +1.62 +11.11% 2,138,100 15.19 16.62 15.25 N/A 8.19 15.00 723.1M
IIXL 4:00PM 29.12 -0.81 -2.71% 442,000 29.12 32.62 30.00 N/A 13.75 30.00 1.852B
JWEB 3:59PM 24.94 +0.56 +2.31% 1,106,800 24.81 27.00 24.88 N/A 8.88 29.38 862.5M
SILK 3:57PM 38.88 +1.25 +3.32% 122,400 37.75 40.00 38.12 N/A 15.62 52.38 583.0M
TENF 3:59PM 32.00 +0.81 +2.61% 169,800 31.00 32.38 31.50 N/A 21.50 32.75 1.084B
PLXT 3:51PM 38.00 +2.00 +5.56% 324,400 32.69 40.12 35.50 152,772 10.75 50.00 841.6M
PRFN 3:55PM 22.00 +1.50 +7.32% 25,400 20.44 22.00 20.62 N/A 15.25 23.38 321.8M
SCNT 3:58PM 52.75 +7.00 +15.30% 159,800 47.50 54.75 47.50 N/A 27.75 51.50 1.809B
FCST 4:00PM 25.00 +1.25 +5.26% 294,100 22.62 26.62 23.00 128,000 15.38 37.00 352.7M
SFG 4:00PM 27.12 -0.31 -1.14% 27,600 27.12 27.38 27.38 N/A 22.50 30.00 920.3M
DITC 3:59PM 24.62 0.00 0.00% 607,400 24.50 26.62 25.25 N/A 11.00 25.00 289.8M
CCRT 3:58PM 20.12 +0.12 +0.63% 78,200 19.75 20.50 20.00 N/A 12.12 21.12 N/A
ASKJ 3:59PM 68.94 -3.06 -4.25% 1,015,700 67.12 75.12 75.06 318 62.62 77.81 1.679B
CLRN 3:59PM 40.06 +1.38 +3.55% 1,560,500 38.75 46.62 46.50 N/A 23.00 39.38 N/A
CMRC 4:00PM 68.38 +2.38 +3.60% 728,900 65.75 71.38 67.50 45 59.62 74.12 1.533B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^CWX 4:49PM 785.64 -11.40 -1.43% N/A 785.37 809.39 797.04 N/A 375.90 797.11 N/A
^IXIC 5:16PM 2736.78 -4.24 -0.15% N/A 2733.63 2787.17 2760.01 N/A 1357.09 2741.02 N/A
ACS 4:00PM 52.25 +1.88 +3.72% 207,200 50.44 52.25 50.44 161,318 22.38 51.75 2.399B
ADBE 4:00PM 85.00 -0.06 -0.07% 637,100 83.75 86.00 85.00 1,004,227 23.62 88.38 5.186B
ADSK 4:00PM 30.19 +0.38 +1.26% 345,900 29.56 30.62 29.75 1,043,227 21.62 49.44 1.780B
ADVS 4:00PM 71.38 +1.75 +2.51% 64,300 69.00 71.75 69.75 94,954 19.81 71.62 678.1M
AVID 4:00PM 17.50 +0.94 +5.66% 242,000 16.38 18.00 16.38 353,181 11.06 38.88 419.6M
AZPN 3:59PM 12.00 0.00 0.00% 236,700 11.88 12.06 11.88 232,545 6.12 56.88 299.3M
BAANF 3:59PM 14.75 +0.38 +2.61% 161,800 14.56 14.94 14.62 641,227 6.88 43.62 3.022B
BMCS 4:01PM 55.50 -0.81 -1.44% 3,783,300 54.50 59.88 56.75 3,627,818 30.00 60.25 12.904B
BOBJ 3:59PM 39.12 -0.50 -1.26% 232,800 38.50 40.00 39.25 376,136 6.12 42.50 693.5M
CA 4:01PM 55.50 +2.50 +4.72% 2,631,600 52.69 56.00 52.75 1,795,363 26.00 61.94 29.766B
CACI 3:58PM 23.06 +0.25 +1.10% 78,200 22.75 23.12 22.75 50,727 14.62 22.88 251.6M
CATP 4:00PM 17.50 -0.12 -0.71% 617,700 17.25 17.62 17.62 1,223,000 10.62 58.38 1.043B
CBR 4:00PM 18.50 0.00 0.00% 502,100 18.50 19.12 18.56 493,363 13.31 40.88 1.081B
CBSI 3:54PM 18.19 +0.06 +0.34% 168,400 17.75 18.38 17.81 818,772 14.06 38.00 681.5M
CBTSY 4:00PM 17.12 +0.38 +2.24% 1,100,600 16.75 17.38 16.88 629,500 6.69 63.88 767.5M
CDO 4:01PM 26.44 +0.25 +0.95% 338,600 26.06 26.94 26.12 1,257,909 10.75 30.88 3.992B
CHKP 3:58PM 57.94 -1.06 -1.80% 749,400 56.88 60.25 59.12 954,318 10.88 60.00 2.049B
CHRZ 4:00PM 13.00 -0.69 -5.02% 450,700 13.00 13.69 13.62 540,545 9.25 44.75 396.1M
CLFY 4:00PM 44.38 -0.25 -0.56% 300,900 44.12 45.19 44.88 447,636 6.38 44.88 1.011B
COGN 3:55PM 22.00 -0.06 -0.28% 77,100 21.88 22.25 22.12 99,136 14.75 28.12 950.9M
CPWR 4:01PM 33.69 +1.19 +3.65% 3,029,400 32.06 33.94 32.44 5,826,136 16.38 39.88 11.972B
CSC 4:30PM 70.00 +0.56 +0.81% 731,300 68.25 70.44 69.19 907,727 46.25 74.88 11.175B
CTXS 4:00PM 60.94 +1.06 +1.77% 1,461,100 59.50 63.12 59.94 1,948,136 23.12 60.25 5.318B
DCTM 3:59PM 12.81 +0.62 +5.13% 1,706,200 12.38 13.38 12.50 719,909 9.38 54.50 216.7M
EDS 4:00PM 56.94 -1.38 -2.36% 816,800 56.69 58.44 58.19 1,605,454 30.44 59.94 28.026B
EFII 4:00PM 57.75 +1.69 +3.01% 1,100,800 56.12 59.00 56.31 796,818 13.50 56.81 3.108B
ERTS 4:01PM 55.06 -2.81 -4.86% 885,100 54.75 58.88 57.62 703,409 33.25 58.00 3.391B
HNCS 4:00PM 31.25 +1.12 +3.73% 152,500 29.88 31.75 30.00 608,409 13.75 47.12 767.3M
IMRS 3:59PM 19.00 0.00 0.00% 226,400 18.25 19.12 19.00 312,227 12.94 35.38 651.6M
INTU 4:01PM 90.38 -3.50 -3.73% 803,200 90.00 95.81 94.25 925,500 34.19 110.75 5.625B
ITWO 3:59PM 47.06 +1.94 +4.29% 1,096,300 45.00 48.38 45.12 1,015,181 9.25 47.00 3.449B
JDEC 4:00PM 17.38 -0.31 -1.77% 413,000 17.38 17.75 17.75 905,545 10.88 49.50 1.841B
JKHY 4:00PM 38.38 -0.12 -0.32% 83,100 37.50 38.75 38.50 118,227 26.44 55.00 770.5M
KEA 4:02PM 21.38 +0.31 +1.48% 1,137,000 21.06 21.62 21.06 672,454 17.25 60.94 1.526B
LGTO 4:00PM 57.88 +1.25 +2.21% 1,167,900 57.00 58.38 57.56 960,318 27.50 67.75 2.349B
LHSG 4:00PM 36.69 +0.69 +1.91% 211,300 36.38 37.06 36.38 186,545 25.50 76.50 1.944B
LHSP 3:59PM 34.69 -1.56 -4.31% 737,700 34.25 36.38 36.31 510,863 25.75 63.88 1.599B
MACR 4:00PM 38.75 -0.47 -1.20% 571,900 38.62 40.00 40.00 713,590 12.31 53.25 1.642B
MAST 3:58PM 18.31 +0.25 +1.38% 374,400 18.12 18.75 18.50 531,818 10.38 30.75 922.2M
MERQ 4:00PM 40.12 +2.00 +5.25% 1,081,700 37.62 41.25 38.19 697,409 10.56 39.94 1.489B
MPS 4:06PM 13.75 +0.31 +2.33% 315,600 13.50 13.88 13.56 568,545 7.00 33.25 1.318B
MSFT 4:01PM 89.56 -2.44 -2.65% 22,709,700 89.25 92.94 92.25 24,660,408 43.88 95.62 384.7B
NETA 4:00PM 15.94 -0.50 -3.04% 3,440,400 15.88 16.88 16.69 6,247,409 10.06 67.69 2.203B
NOVL 4:01PM 27.06 -0.94 -3.35% 4,613,000 26.81 28.38 28.12 4,134,681 9.50 28.25 9.066B
ORCL 4:01PM 38.69 +0.25 +0.65% 11,852,000 37.94 39.00 38.25 18,594,590 12.12 41.12 55.690B
PIXR 3:59PM 46.12 +1.12 +2.50% 214,600 44.50 46.75 44.94 275,000 27.50 66.00 2.120B
PLAT No such ticker symbol. Try Symbol Lookup (Look up: PLAT)
PMS 4:01PM 28.88 -0.88 -2.94% 215,300 28.81 29.75 29.75 204,136 26.00 57.75 1.025B
PMTC 4:01PM 13.00 -1.12 -7.96% 11,280,400 12.62 14.25 14.25 3,533,545 8.50 22.25 3.520B
PSFT 4:01PM 17.81 +0.38 +2.15% 6,603,800 17.50 18.25 17.75 3,996,045 11.50 52.12 4.288B
RATL 4:00PM 36.69 +1.38 +3.89% 694,600 35.50 37.50 35.62 1,144,181 10.50 37.50 3.190B
RMDY 4:00PM 27.00 +0.25 +0.93% 286,400 26.19 27.69 26.75 405,500 7.56 28.06 783.6M
SAP 4:00PM 35.00 -0.81 -2.27% 392,700 34.94 35.81 35.81 705,681 23.75 60.12 18.262B
SAPE 4:00PM 58.25 +0.12 +0.22% 969,900 58.25 60.50 58.75 259,090 24.25 82.88 1.623B
SAVLY 3:59PM 14.25 -0.38 -2.56% 844,700 14.00 14.56 14.50 1,882,954 5.25 47.25 558.3M
SCTC 3:31PM 15.19 0.00 0.00% 62,500 15.19 15.75 15.38 251,500 7.81 30.88 482.2M
SDRC 3:45PM 18.88 -0.12 -0.66% 44,200 18.50 19.12 19.00 200,090 7.50 23.44 674.3M
SDS 4:00PM 36.31 +1.38 +3.94% 580,400 34.94 36.62 34.94 602,454 21.69 41.94 4.188B
SE 4:00PM 35.75 -0.44 -1.21% 617,800 35.75 38.12 37.00 858,636 20.12 48.00 3.406B
SEBL 4:00PM 61.44 -3.06 -4.75% 1,871,100 61.31 65.00 64.31 1,587,772 15.12 67.38 5.594B
SSW 4:01PM 26.12 -0.19 -0.71% 228,500 26.06 26.69 26.31 405,136 18.56 32.81 2.178B
SYMC 4:00PM 26.31 -1.44 -5.18% 700,400 26.25 27.75 27.69 966,000 8.69 29.00 1.464B
TSAI 4:00PM 40.12 +1.25 +3.22% 452,100 39.12 40.38 39.12 467,772 26.00 51.00 1.285B
TSK 4:01PM 17.12 +0.06 +0.37% 72,800 17.06 17.25 17.06 105,363 15.38 40.88 357.5M
UIS 4:00PM 40.31 +0.19 +0.47% 1,550,200 40.06 41.38 40.12 1,649,727 17.62 40.50 10.870B
VRTS 4:00PM 105.88 +9.62 +10.00% 1,655,400 97.44 106.25 97.88 1,019,409 23.75 99.75 5.103B
WHIT 3:59PM 29.44 +1.34 +4.78% 422,400 28.00 30.06 28.00 414,000 13.00 35.12 1.565B
WIND 4:00PM 17.56 +1.75 +11.07% 1,271,000 16.00 17.88 16.00 835,772 11.25 34.38 711.4M