--Nets--
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 3:07PM 2735.08 -1.70 -0.06% N/A 2724.37 2746.96 2742.33 N/A 1357.09 2787.17 N/A
^IXY2 3:07PM 559.71 -11.31 -1.98% N/A 556.15 571.62 569.91 N/A 414.87 696.76 N/A
^INX 3:07PM 1392.35 +4.23 +0.30% N/A 1384.99 1392.56 1388.12 N/A 923.32 1405.32 N/A
^GIN 2:47PM 511.38 -11.81 -2.26% N/A 505.44 523.19 523.19 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 2:52PM 168.12 -7.00 -4.00% 12,030,200 165.75 174.00 172.25 8,715,363 29.50 244.00 34.360B
BCST 2:52PM 129.19 -5.75 -4.26% 451,900 127.38 134.50 134.00 934,363 16.38 177.25 4.701B
LCOS 2:51PM 106.38 +2.56 +2.47% 1,825,100 104.12 108.88 105.44 2,823,636 20.06 145.38 4.641B
SEEK 2:52PM 50.44 -1.38 -2.65% 876,400 49.69 51.88 51.50 2,136,045 14.88 100.00 3.116B
GNET 2:52PM 86.94 +2.94 +3.50% 1,250,500 84.00 89.75 84.00 920,909 3.19 99.50 2.256B
XMCM 2:49PM 57.50 -2.88 -4.76% 144,400 56.00 59.81 59.25 834,409 21.12 98.50 922.1M
INSP 2:52PM 52.69 +2.56 +5.11% 1,494,400 49.50 54.12 50.06 1,161,181 9.75 72.62 2.488B
TGLO 2:52PM 18.19 -0.19 -1.02% 426,700 18.00 19.00 18.19 1,005,454 12.69 48.50 480.5M
EWBX 2:37PM 40.19 -2.06 -4.88% 278,100 38.50 44.06 44.00 343,363 25.38 89.00 376.0M
SPLN 2:49PM 34.50 -0.88 -2.47% 303,800 34.06 35.25 35.25 544,681 6.38 59.25 773.8M
BOUT 2:38PM 51.00 -0.75 -1.45% 59,800 47.88 54.00 50.00 288,590 23.00 100.00 615.1M
GOTO 2:52PM 56.56 -3.44 -5.73% 2,328,200 55.00 62.94 61.50 45 20.00 69.88 2.511B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 2:47PM 121.50 +0.56 +0.47% 16,317,900 118.00 123.69 121.50 25,026,364 17.25 175.50 131.5B
ATHM 2:52PM 55.25 -1.69 -2.96% 5,896,600 54.00 56.81 56.50 5,689,136 11.75 99.00 13.886B
STRM 2:51PM 58.00 -1.75 -2.93% 380,100 56.25 60.19 59.62 45 24.00 70.00 3.083B
CNCX 2:50PM 37.75 -1.94 -4.88% 331,500 36.53 39.75 39.62 736,681 7.12 57.62 1.518B
MSPG 2:52PM 46.62 -1.56 -3.24% 2,407,300 44.50 48.19 46.50 2,005,318 11.56 66.50 2.864B
ELNK 2:51PM 65.75 -0.25 -0.38% 1,124,000 62.75 66.88 65.38 1,551,318 19.50 99.38 2.095B
PRGY 2:50PM 26.38 -0.25 -0.94% 324,300 25.38 27.50 26.81 519,772 20.00 50.62 1.608B
FLAS 2:51PM 27.62 +2.06 +8.07% 204,200 25.00 27.75 25.62 344,000 15.62 51.50 383.4M
GEEK 2:50PM 22.00 -0.25 -1.12% 229,400 21.25 23.50 23.00 262,136 11.50 61.00 151.7M
PSIX 2:50PM 51.19 -1.75 -3.31% 1,748,800 50.25 53.19 52.62 1,697,045 8.38 73.75 3.302B
ONEM 2:38PM 25.50 -0.62 -2.39% 191,500 23.81 25.88 25.62 496,772 14.19 46.75 549.2M
ALGX 2:52PM 50.50 +0.62 +1.25% 358,600 49.62 51.88 50.06 602,590 5.00 58.50 3.142B
MGCX 2:44PM 23.00 -0.25 -1.08% 85,700 22.25 23.62 23.25 418,181 4.00 52.75 402.6M
RCNC 2:52PM 46.25 +2.25 +5.11% 763,900 44.50 47.00 46.50 668,727 8.75 54.50 3.476B
RTHM 2:52PM 66.25 +0.94 +1.44% 311,100 63.62 67.19 65.38 45 42.50 111.50 4.767B
PCNTF 2:52PM 48.25 -1.81 -3.62% 133,200 47.75 50.38 49.12 404,409 26.25 104.25 592.2M
COVD 2:51PM 55.38 -1.44 -2.53% 528,100 53.50 57.25 57.25 899,181 20.62 81.00 4.447B
CMTN 2:45PM 82.50 -3.25 -3.79% 374,400 81.88 87.75 85.62 45 50.50 96.25 1.847B
RBAK 2:52PM 145.75 -7.38 -4.82% 322,600 140.56 154.56 152.50 N/A 65.00 163.00 3.066B
BRCD 2:47PM 100.62 +1.38 +1.39% 147,100 98.62 105.25 105.00 N/A 33.00 116.50 N/A
TUTS 2:51PM 45.94 +0.44 +0.96% 109,300 43.25 48.75 46.50 311,545 36.62 86.25 526.5M
UPCOY 2:42PM 61.38 -0.12 -0.20% 163,900 61.38 62.31 62.31 233,954 31.12 67.00 7.932B
NTPA 2:49PM 21.75 -0.50 -2.25% 248,100 21.38 22.38 22.00 630,272 3.62 37.00 278.1M
LOAX 2:38PM 16.88 -0.75 -4.26% 75,000 16.25 18.00 17.25 45 11.38 37.00 120.5M
NPNT 2:52PM 40.19 +0.31 +0.78% 398,600 37.50 40.38 40.00 45 30.00 48.75 4.883B
HSAC 2:52PM 35.38 +1.19 +3.47% 2,040,100 31.50 37.00 34.31 45 15.00 37.25 1.834B
WGAT 2:48PM 49.38 -1.94 -3.78% 310,000 48.25 52.00 51.38 181 21.25 55.75 1.034B
IDTC 2:52PM 22.75 -0.75 -3.19% 1,420,800 22.00 24.88 23.50 1,446,863 9.50 35.00 543.2M
NPLS 2:52PM 23.31 +1.31 +5.97% 2,318,000 22.50 25.00 24.88 N/A 18.38 30.56 N/A
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 2:52PM 128.75 -1.75 -1.34% 2,187,300 125.00 134.25 131.50 2,036,590 7.75 139.50 5.299B
VRIO 2:50PM 67.50 +1.75 +2.66% 411,700 65.75 69.25 66.25 909,954 13.00 78.00 2.517B
ABOV 2:50PM 42.81 +1.81 +4.42% 1,738,700 41.50 43.88 41.81 1,955,227 5.75 75.50 1.331B
GBIX 2:49PM 44.31 -0.94 -2.07% 146,600 43.38 47.50 45.06 459,818 4.00 65.00 366.4M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 2:52PM 37.25 -1.25 -3.25% 488,400 36.50 38.25 38.00 2,082,772 3.56 83.00 1.073B
SONE 2:52PM 47.88 -0.50 -1.03% 365,200 47.81 49.75 48.75 638,318 4.62 79.25 1.217B
TBFC 2:52PM 38.25 -0.31 -0.81% 285,600 37.00 38.56 38.56 1,137,363 3.94 75.88 1.271B
NXCD 2:50PM 38.12 -1.94 -4.84% 144,500 37.50 39.75 39.38 45 22.00 50.00 1.665B
ATLB 2:39PM 17.25 -0.25 -1.43% 1,900 17.25 17.31 17.25 302,409 7.00 52.25 70.0M
CKFR 2:52PM 29.00 -1.38 -4.53% 692,900 28.80 30.44 30.44 1,477,818 5.75 69.12 1.589B
SCAI 2:49PM 43.62 -2.50 -5.42% 373,900 43.50 45.62 45.25 317,909 7.75 48.00 1.028B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 2:52PM 61.44 +0.69 +1.13% 2,447,100 58.12 63.25 60.88 4,378,045 2.25 81.62 6.496B
SCH 2:47PM 52.62 -0.88 -1.64% 3,503,200 52.31 53.75 53.50 3,892,818 9.25 77.50 42.964B
EGRP 2:52PM 41.00 -0.06 -0.15% 3,873,100 39.88 41.12 40.38 8,557,727 2.50 72.25 9.563B
AMTD 2:52PM 39.94 -1.31 -3.18% 6,690,600 38.62 42.62 42.50 3,014,363 1.88 62.75 6.967B
NDB 2:47PM 52.56 -3.31 -5.93% 1,348,200 52.00 55.75 55.75 1,524,272 8.12 93.00 872.3M
DIR 2:47PM 27.50 +0.25 +0.92% 549,200 26.81 28.12 27.00 45 23.06 45.62 2.777B
SIEB 2:52PM 26.00 -1.44 -5.24% 106,000 25.62 27.56 27.50 493,136 5.75 70.62 577.1M
SWS 2:43PM 66.31 -0.88 -1.30% 145,300 65.19 68.25 67.00 712,954 15.62 95.75 710.5M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 2:51PM 92.75 +2.38 +2.63% 538,400 91.62 94.62 91.75 937,681 34.19 110.75 5.773B
USAI 2:43PM 42.00 -0.38 -0.88% 170,300 41.50 42.38 42.00 739,090 13.81 44.69 6.785B
TSCM 2:50PM 34.25 -1.12 -3.18% 127,000 33.31 35.00 34.62 45 25.06 71.25 808.5M
MKTW 2:45PM 55.12 -0.88 -1.56% 28,100 54.75 56.88 56.62 203,136 45.00 130.00 670.5M
MARG 2:52PM 22.50 +0.12 +0.56% 43,200 22.00 22.94 22.62 153,454 3.50 27.25 107.9M
TSCN 2:52PM 22.44 -0.88 -3.75% 91,800 21.75 23.50 23.50 261,863 2.62 26.38 295.2M
MLTX 2:42PM 26.44 -0.56 -2.08% 65,100 26.19 27.19 26.62 214,818 22.12 71.50 576.3M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 2:52PM 85.62 -3.62 -4.06% 2,124,000 84.44 90.00 89.12 2,870,500 7.62 131.88 6.121B
VDAT 2:49PM 18.38 -0.50 -2.65% 125,000 17.75 18.94 18.88 778,545 1.19 46.50 119.6M
TUNE 2:43PM 31.06 -0.19 -0.60% 60,200 31.06 31.50 31.19 748,909 2.38 61.00 2.585B
HAUP 2:45PM 22.00 -0.25 -1.12% 137,600 22.00 23.75 23.12 1,103,954 4.75 38.12 94.9M
NETS 2:52PM 17.56 +0.81 +4.85% 370,300 16.75 17.88 16.81 217,136 2.50 22.75 257.0M
VVTV 2:51PM 24.44 +0.81 +3.44% 2,893,100 24.00 27.12 24.88 560,590 3.12 23.69 637.5M
BIGE 2:49PM 20.12 -0.25 -1.23% 200,900 19.50 21.25 20.81 331,500 2.12 34.00 198.1M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 2:52PM 96.88 -3.12 -3.13% 2,010,800 93.62 100.50 100.12 3,960,409 6.75 176.00 3.834B
ABDR 2:42PM 97.25 -2.38 -2.38% 96,900 94.19 101.25 101.25 279,772 33.75 105.62 961.1M
ITVU 2:49PM 47.44 -0.56 -1.17% 457,800 45.50 48.88 48.69 726,727 5.12 82.00 638.3M
ADFC 2:52PM 25.25 +0.44 +1.76% 90,200 25.00 26.00 25.88 181 17.62 62.69 484.0M
NETG 2:51PM 24.25 -0.56 -2.27% 657,700 23.25 25.75 25.56 1,139,409 6.31 66.88 431.1M
TFSM 2:52PM 39.19 -1.06 -2.64% 281,000 37.88 40.88 40.19 685,772 5.00 69.62 790.4M
MMXI 2:24PM 51.12 -0.12 -0.24% 18,600 50.38 52.00 52.00 N/A 32.00 56.62 855.2M
NETP 2:38PM 22.38 -0.62 -2.72% 61,800 21.88 23.50 23.00 136 15.00 35.00 477.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 2:52PM 134.62 -4.12 -2.97% 1,620,200 130.44 139.88 136.38 2,244,090 19.50 159.12 6.577B
VERT 2:52PM 113.00 -2.06 -1.79% 227,200 109.00 114.00 113.12 391,181 34.75 149.00 1.882B
VIGN 2:52PM 65.12 -5.88 -8.27% 173,800 64.75 72.88 72.00 275,727 37.25 111.75 1.784B
WEBT 2:52PM 43.25 -0.44 -1.00% 233,200 40.75 44.38 44.38 519,000 22.00 84.00 486.6M
BVSN 2:49PM 69.75 -2.25 -3.13% 345,200 67.25 73.25 73.25 778,136 9.25 77.25 1.764B
EPAY 2:41PM 49.56 -1.06 -2.10% 48,900 49.00 50.44 50.25 339,681 14.00 98.00 517.8M
MACR 2:52PM 37.56 -1.19 -3.06% 380,000 37.12 38.88 38.88 722,227 12.31 53.25 1.592B
DRIV 2:52PM 31.94 -1.50 -4.49% 335,700 31.00 33.25 32.81 797,818 5.00 61.38 643.6M
USIX 2:50PM 39.00 -2.00 -4.88% 51,400 38.62 41.03 41.00 45 23.00 60.00 1.551B
ITRA 2:34PM 23.25 -1.56 -6.30% 87,700 22.12 25.06 25.06 246,954 16.00 52.38 559.7M
CNQR 2:52PM 40.75 +7.50 +22.56% 550,600 36.25 44.88 36.31 161,363 14.00 59.25 921.7M
IMAL 2:50PM 20.12 +0.19 +0.94% 159,300 19.75 20.50 19.94 169,727 5.50 32.75 356.0M
USWB 2:52PM 24.88 -0.62 -2.45% 1,263,200 23.56 0.00 0.00 2,747,363 7.75 47.00 1.846B
ONXS 2:52PM 20.00 -2.25 -10.11% 90,600 19.50 21.75 21.59 113,681 15.88 51.62 344.4M
SCNT 2:50PM 53.12 +0.38 +0.71% 48,900 48.00 53.12 51.12 N/A 27.75 54.75 1.822B
PRSF 2:52PM 57.88 +9.50 +19.64% 452,300 47.00 59.94 47.50 90 27.75 58.00 4.361B
MRBA 2:48PM 46.25 -0.88 -1.86% 155,100 45.75 51.94 46.50 136 30.25 74.38 1.066B
SILK 2:50PM 36.75 -2.12 -5.47% 68,700 36.44 38.00 37.75 136 15.62 52.38 551.2M
MUSE 2:35PM 50.44 -0.56 -1.10% 127,300 49.50 51.50 49.50 214,227 8.00 55.00 800.6M
VRTY 2:52PM 50.50 -2.75 -5.16% 218,300 50.38 53.19 53.19 359,636 5.06 54.75 631.6M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 2:52PM 137.75 -3.00 -2.13% 3,302,600 135.94 145.44 141.94 3,908,772 8.38 234.00 17.252B
ONSL 2:52PM 22.00 0.00 0.00% 613,300 21.75 23.31 22.50 800,863 10.62 108.00 430.8M
UBID 2:50PM 31.75 -0.06 -0.20% 92,700 31.00 32.00 31.62 359,090 20.50 189.00 290.4M
BID 2:45PM 37.56 -0.56 -1.48% 61,300 37.50 38.31 38.31 280,727 15.00 47.00 1.527B
GMAI 2:48PM 23.00 +0.44 +1.94% 102,100 22.56 23.50 22.62 161,681 1.50 24.38 146.2M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 2:52PM 122.31 -4.56 -3.60% 3,663,400 121.50 127.50 126.12 8,093,045 21.62 221.25 19.761B
BKS 2:47PM 25.25 -0.44 -1.70% 405,600 24.94 26.00 25.88 785,818 22.19 48.00 1.751B
BNBN 2:52PM 17.81 +0.56 +3.26% 2,758,400 17.50 18.31 18.12 45 14.25 26.62 2.494B
CDNW 2:50PM 17.75 +0.69 +4.03% 379,400 17.00 18.00 17.12 892,136 7.00 39.25 534.4M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 2:51PM 28.62 +0.62 +2.23% 425,600 27.56 29.00 27.56 1,330,136 6.19 41.31 1.023B
PCOR 2:50PM 36.75 -1.06 -2.81% 54,800 35.31 37.50 37.12 156,636 28.00 94.00 570.7M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 2:49PM 47.75 +1.75 +3.80% 1,046,500 45.00 50.88 47.62 363 36.00 85.00 4.855B
IVIL 2:51PM 55.25 0.00 0.00% 346,700 52.25 58.25 52.25 441,227 31.25 130.00 1.309B
ALOY 2:41PM 13.31 -0.62 -4.48% 179,900 13.31 14.25 13.88 136 9.75 23.19 189.5M
TURF 2:52PM 19.31 -0.19 -0.96% 197,300 18.62 20.25 20.00 45 13.25 66.00 334.7M
VUSA 2:51PM 21.00 +0.81 +4.02% 237,900 20.00 22.25 20.12 N/A 15.56 74.25 931.1M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 2:51PM 110.12 -1.88 -1.67% 1,408,600 106.50 113.00 113.00 2,711,409 58.00 165.00 15.673B
TMCS 2:52PM 32.31 -0.56 -1.71% 658,200 31.75 33.62 32.50 658,136 21.56 80.50 2.344B
CTIX 2:49PM 37.88 +0.38 +1.00% 66,100 37.12 39.12 37.75 206,909 24.00 49.62 793.2M
PTVL 2:48PM 21.62 -0.88 -3.89% 285,100 21.56 22.62 22.56 658,000 9.75 42.25 298.7M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 2:49PM 76.75 +0.50 +0.66% 264,300 74.50 78.38 75.62 1,164,000 21.75 126.19 5.447B
SUPC 2:52PM 29.00 -0.75 -2.52% 191,000 28.50 31.12 30.88 192,000 21.00 48.25 300.5M
IDXC 2:51PM 21.50 -0.56 -2.55% 94,100 21.38 22.19 22.12 400,136 12.44 55.75 595.1M
INCX 2:43PM 48.94 -1.94 -3.81% 232,800 48.12 51.00 50.62 303,227 11.38 53.25 661.9M
MMGR 2:48PM 50.19 +2.94 +6.22% 308,600 46.56 50.75 47.38 493,863 12.62 60.50 1.123B
KOOP 2:52PM 34.31 -2.56 -6.95% 6,827,000 34.00 40.75 40.25 N/A 10.00 45.75 944.1M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 2:52PM 84.12 -3.94 -4.47% 600,400 81.25 88.50 86.00 1,195,136 9.69 94.12 4.217B
ISSX 2:51PM 36.81 -0.44 -1.17% 224,400 34.62 37.50 37.50 623,500 8.50 46.25 1.393B
CUST 2:52PM 47.50 -6.38 -11.83% 1,285,700 47.00 52.88 52.88 1,403,090 3.50 90.00 724.2M
ENTU 2:50PM 29.12 -2.50 -7.91% 573,500 28.50 31.75 31.69 531,363 9.00 43.06 1.267B
SDTI 2:48PM 21.88 -0.62 -2.78% 533,700 21.88 23.00 22.50 898,272 5.44 30.62 850.7M
CHKP 2:52PM 54.62 -3.31 -5.72% 603,000 54.50 57.50 57.19 965,636 10.88 60.25 1.932B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 2:52PM 49.75 +0.44 +0.89% 1,308,900 47.94 50.50 49.12 2,314,727 7.25 79.75 3.544B
ZDZ 2:47PM 25.44 -0.56 -2.16% 128,400 25.06 26.06 26.00 765,772 16.62 55.50 1.819B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 2:52PM 118.62 +1.06 +0.90% 3,872,200 115.56 121.19 119.06 6,127,727 8.62 165.00 11.307B
WCAP 2:34PM 26.25 -0.12 -0.47% 119,600 25.00 27.50 26.25 571,272 1.31 65.06 131.9M
SFE 2:47PM 67.75 -1.75 -2.52% 337,700 67.75 70.75 69.50 1,067,863 17.12 120.00 2.243B
BGF 2:34PM 31.19 +0.06 +0.20% 156,800 30.94 31.19 31.19 239,590 15.19 36.19 614.4M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 2:52PM 22.25 -1.00 -4.30% 88,200 21.88 23.44 22.75 194,045 21.25 55.12 246.8M
ROWE 2:51PM 16.75 -0.19 -1.11% 74,200 16.75 17.25 16.75 255,000 13.12 53.25 169.0M
CPTH 2:50PM 52.50 -1.38 -2.55% 147,600 50.25 54.00 52.88 488,090 34.12 150.25 1.801B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 2:49PM 26.75 -0.06 -0.23% 132,600 25.75 27.25 26.88 1,049,000 2.00 60.12 592.6M
|
