Nets
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 11:09AM 2773.92 +2.06 +0.07% N/A 2767.37 2787.17 2785.34 N/A 1357.09 2787.17 N/A
^IXY2 Jul 8 568.05 -1.08 -0.19% N/A 565.81 578.90 568.15 N/A 414.87 696.76 N/A
^INX Jul 8 1397.99 +3.57 +0.26% N/A 1386.67 1403.13 1395.86 N/A 923.32 1405.29 N/A
^GIN Jul 8 519.07 -4.65 -0.89% N/A 517.01 528.49 513.06 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jul 8 161.00 -3.44 -2.09% 3,000,000 160.50 175.25 173.81 8,382,681 29.50 244.00 32.904B
BCST Jul 8 124.00 -2.50 -1.98% 256,700 123.50 135.00 134.62 705,818 16.38 177.25 4.513B
LCOS Jul 8 105.75 -1.69 -1.57% 436,100 105.62 110.25 109.50 2,761,954 20.06 145.38 4.614B
SEEK 10:53AM 51.06 +0.56 +1.11% 442,400 50.62 52.25 51.88 2,126,772 14.88 100.00 3.155B
GNET Jul 8 87.56 -1.44 -1.62% 252,500 87.00 92.00 90.56 936,590 3.19 99.50 2.272B
XMCM 10:51AM 57.06 +1.19 +2.13% 82,300 55.25 57.50 55.31 818,409 21.12 98.50 915.1M
INSP 10:52AM 53.50 +0.69 +1.30% 431,500 53.06 54.50 53.38 1,187,000 9.75 72.62 2.527B
TGLO Jul 8 18.19 -0.19 -1.02% 148,800 18.00 19.50 18.19 993,409 12.69 48.50 480.5M
EWBX Jul 8 40.00 +0.75 +1.91% 38,500 38.88 41.00 40.94 309,772 25.38 89.00 374.2M
SPLN 10:53AM 34.88 -0.69 -1.93% 100,800 34.88 36.88 35.62 526,045 6.38 59.25 782.2M
BOUT Jul 8 45.12 -0.38 -0.82% 27,800 45.00 50.19 49.62 250,818 23.00 100.00 544.2M
GOTO Jul 8 48.62 -4.88 -9.11% 689,600 46.38 59.25 57.44 45 20.00 69.88 2.159B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jul 8 127.50 -0.19 -0.15% 5,438,000 126.62 129.06 125.00 24,433,954 17.25 175.50 138.0B
ATHM Jul 8 53.44 -1.38 -2.51% 1,982,200 52.62 56.50 56.22 5,838,045 11.75 99.00 13.431B
STRM Jul 8 52.75 -1.94 -3.54% 82,900 54.38 58.00 57.50 45 24.00 70.00 2.804B
CNCX Jul 8 35.94 -0.94 -2.54% 241,200 34.50 38.44 37.44 717,681 7.12 57.62 1.445B
MSPG 10:53AM 51.50 -1.81 -3.40% 2,407,700 49.50 54.88 53.75 2,103,045 11.56 66.50 3.163B
ELNK Jul 8 67.25 -3.25 -4.61% 694,800 66.00 71.25 67.00 1,485,727 19.50 99.38 2.143B
PRGY Jul 8 27.00 0.00 0.00% 93,700 26.75 27.94 26.75 490,454 20.00 50.62 1.646B
FLAS Jul 8 26.75 -0.31 -1.15% 37,600 26.75 27.75 27.00 313,909 15.62 51.50 371.2M
GEEK Jul 8 21.88 -0.19 -0.85% 53,800 21.88 22.88 22.00 262,818 11.50 61.00 150.8M
PSIX Jul 8 56.50 +2.12 +3.91% 762,900 51.25 57.12 52.25 1,725,454 8.38 73.75 3.645B
ONEM Jul 8 24.25 +0.12 +0.52% 62,600 24.00 25.56 25.00 470,181 14.19 46.75 522.2M
ALGX Jul 8 52.25 -0.69 -1.30% 70,100 50.34 53.06 50.38 598,318 5.00 58.50 3.251B
MGCX Jul 8 26.06 +1.56 +6.38% 129,200 22.38 26.25 22.50 401,500 4.00 52.75 456.2M
RCNC Jul 8 45.69 -0.62 -1.35% 168,200 45.00 47.00 45.75 669,681 8.75 54.50 3.433B
RTHM 10:52AM 68.00 0.00 0.00% 52,500 67.88 69.50 67.94 913,454 42.50 111.50 4.893B
PCNTF 10:53AM 51.00 +1.31 +2.64% 68,200 50.62 52.25 51.38 396,272 26.25 104.25 626.0M
COVD Jul 8 56.25 +1.62 +2.97% 209,000 53.00 56.06 56.00 905,636 20.62 81.00 4.517B
CMTN Jul 8 82.88 +0.62 +0.76% 38,700 82.00 86.25 81.25 45 50.50 96.25 1.855B
RBAK Jul 8 143.88 -0.94 -0.65% 20,900 143.88 151.00 146.00 N/A 65.00 163.00 3.026B
BRCD Jul 8 99.62 -1.88 -1.85% 45,700 98.00 104.50 97.00 N/A 33.00 116.50 N/A
TUTS Jul 8 45.94 -1.19 -2.52% 13,000 45.12 48.00 45.00 307,681 36.62 86.25 526.5M
UPCOY Jul 8 64.44 +2.81 +4.56% 67,300 61.25 62.00 61.94 220,272 31.12 67.00 8.328B
NTPA Jul 8 22.75 +0.75 +3.41% 251,300 21.38 22.62 21.50 585,590 3.62 37.00 290.8M
LOAX Jul 8 19.69 +0.50 +2.61% 130,600 16.75 19.88 17.00 45 11.38 37.00 140.6M
NPNT Jul 8 39.38 -1.12 -2.78% 84,100 39.19 42.50 41.44 45 30.00 48.75 4.784B
HSAC Jul 8 42.12 +3.00 +7.67% 1,378,800 35.12 39.19 35.12 45 15.00 39.19 2.184B
WGAT Jul 8 48.62 +0.25 +0.52% 50,400 48.00 48.75 50.00 181 21.25 55.75 1.018B
IDTC 10:53AM 21.62 +1.38 +6.79% 974,600 20.25 22.00 20.44 1,387,045 9.50 35.00 516.3M
NPLS Jul 8 20.88 -1.25 -5.65% 409,000 20.12 23.88 23.75 N/A 18.38 30.56 N/A
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 10:53AM 133.88 +2.12 +1.61% 649,800 132.31 137.81 135.00 2,074,000 7.75 139.50 5.510B
VRIO Jul 8 73.38 +1.38 +1.91% 423,500 67.94 74.12 69.06 880,136 13.00 78.00 2.736B
ABOV Jul 8 42.06 -0.25 -0.59% 166,700 42.12 43.00 42.50 1,894,045 5.75 75.50 1.308B
GBIX Jul 8 45.75 +1.12 +2.52% 61,700 42.94 44.94 43.38 384,863 4.00 65.00 378.3M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jul 8 36.88 +0.25 +0.68% 242,600 35.50 37.75 36.00 2,044,545 3.56 83.00 1.062B
SONE Jul 8 48.00 0.00 0.00% 95,900 47.88 49.25 48.00 631,363 4.62 79.25 1.221B
TBFC Jul 8 37.88 0.00 0.00% 127,800 37.69 38.75 37.75 1,131,681 3.94 75.88 1.259B
NXCD Jul 8 37.75 -1.00 -2.58% 23,500 37.75 39.81 39.75 45 22.00 50.00 1.648B
ATLB 10:38AM 17.25 -0.12 -0.72% 5,800 17.25 17.38 17.25 273,000 7.00 52.25 70.0M
CKFR Jul 8 29.50 +0.50 +1.72% 483,300 28.06 29.12 29.00 1,480,727 5.75 69.12 1.616B
SCAI Jul 8 48.06 +1.00 +2.12% 110,400 43.88 47.50 43.88 324,409 7.75 48.00 1.133B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jul 8 60.25 -1.00 -1.63% 1,617,300 60.25 64.00 60.62 4,438,409 2.25 81.62 6.370B
SCH Jul 8 53.94 +0.69 +1.29% 852,400 52.25 54.56 52.75 3,885,727 9.25 77.50 44.036B
EGRP Jul 8 40.88 -0.31 -0.76% 1,475,600 40.81 42.00 40.94 8,536,681 2.50 72.25 9.533B
AMTD Jul 8 40.12 -0.62 -1.53% 2,130,100 40.00 41.94 40.88 3,087,136 1.88 62.75 6.999B
NDB 10:48AM 55.50 -3.50 -5.93% 1,033,900 55.00 59.00 59.00 1,521,272 8.12 93.00 921.0M
DIR 10:48AM 28.06 +0.44 +1.58% 159,000 27.75 28.44 27.75 45 23.06 45.62 2.834B
SIEB 10:51AM 26.25 -0.38 -1.41% 27,900 26.12 27.44 27.12 454,454 5.75 70.62 582.6M
SWS Jul 8 67.88 -0.12 -0.18% 52,800 67.50 69.88 67.50 711,954 15.62 95.75 727.2M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jul 8 97.00 -1.25 -1.27% 134,100 92.38 98.25 93.50 924,590 34.19 110.75 6.037B
USAI 10:52AM 41.94 -0.88 -2.04% 121,200 41.62 43.19 43.12 716,772 13.81 44.69 6.775B
TSCM Jul 8 33.12 -0.75 -2.21% 28,500 33.12 34.25 33.75 45 25.06 71.25 781.9M
MKTW Jul 8 55.25 -1.25 -2.21% 11,500 54.62 57.25 56.00 181,272 45.00 130.00 672.0M
MARG Jul 8 22.75 -0.25 -1.09% 5,500 21.88 23.75 21.88 139,136 3.50 27.25 109.1M
TSCN 10:52AM 23.75 +0.12 +0.53% 22,800 23.62 23.94 23.88 245,181 2.62 26.38 312.5M
MLTX Jul 8 26.75 +0.25 +0.94% 7,200 26.12 28.62 27.00 178,409 22.12 71.50 583.1M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 10:53AM 90.00 -1.94 -2.11% 935,200 89.12 94.69 93.56 2,782,227 7.62 131.88 6.434B
VDAT Jul 8 19.00 -0.38 -1.94% 36,500 18.00 19.50 18.62 704,500 1.19 46.50 123.6M
TUNE 10:50AM 32.00 -0.38 -1.16% 1,500 32.00 32.50 32.50 638,363 2.38 61.00 2.663B
HAUP Jul 8 27.25 -3.25 -10.66% 1,485,800 22.06 30.75 22.12 1,211,045 4.75 38.12 117.6M
NETS Jul 8 18.81 +0.62 +3.44% 127,800 17.38 18.25 17.81 220,727 2.50 22.75 275.3M
VVTV Jul 8 24.00 +0.06 +0.26% 235,600 23.50 27.75 27.31 628,727 3.12 27.75 626.1M
BIGE Jul 8 23.62 +0.06 +0.27% 206,200 23.00 24.00 21.50 324,727 2.12 34.00 232.5M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jul 8 101.62 +1.19 +1.18% 843,600 101.12 102.50 100.38 3,782,772 6.75 176.00 4.022B
ABDR Jul 8 102.06 +1.88 +1.87% 18,300 101.88 102.88 99.88 282,818 33.75 105.62 1.009B
ITVU Jul 8 51.00 -0.92 -1.78% 178,200 50.88 53.00 48.25 598,181 5.12 82.00 686.3M
ADFC Jul 8 25.69 -1.19 -4.42% 31,800 25.69 27.00 26.31 181 17.62 62.69 492.4M
NETG Jul 8 27.31 +1.31 +5.05% 799,700 24.75 26.94 25.25 1,114,681 6.31 66.88 485.6M
TFSM Jul 8 45.81 +4.50 +10.89% 1,112,200 39.00 41.81 40.00 670,818 5.00 69.62 924.0M
MMXI Jul 8 51.44 +0.31 +0.61% 1,000 50.50 51.50 51.62 N/A 32.00 56.62 860.4M
NETP Jul 8 22.75 -0.25 -1.09% 6,100 22.25 23.25 22.38 136 15.00 35.00 485.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jul 8 138.38 -1.50 -1.07% 372,600 137.00 142.50 137.50 2,213,000 19.50 159.12 6.760B
VERT Jul 8 112.50 +2.75 +2.51% 75,000 108.00 117.44 114.50 389,318 34.75 149.00 1.873B
VIGN 10:51AM 66.00 +0.12 +0.19% 15,300 66.00 68.00 67.75 271,318 37.25 111.75 1.808B
WEBT Jul 8 43.00 -0.12 -0.29% 19,700 42.62 46.12 44.25 473,863 22.00 84.00 483.8M
BVSN Jul 8 75.00 +0.25 +0.33% 252,100 75.12 77.62 73.75 765,181 9.25 77.62 1.897B
EPAY Jul 8 50.50 +0.50 +1.00% 28,200 48.50 51.75 49.44 310,545 14.00 98.00 527.6M
MACR Jul 8 36.50 -0.12 -0.34% 79,200 36.50 37.12 37.12 714,045 12.31 53.25 1.547B
DRIV Jul 8 35.50 +0.50 +1.43% 249,200 32.75 35.19 32.75 740,863 5.00 61.38 715.4M
USIX Jul 8 34.25 -2.00 -5.52% 54,400 35.88 38.31 38.31 45 23.00 60.00 1.362B
ITRA Jul 8 22.38 -0.19 -0.83% 8,600 22.38 23.75 23.22 217,000 16.00 52.38 538.7M
CNQR Jul 8 38.31 -1.19 -3.01% 19,600 38.50 43.75 42.56 174,227 14.00 59.25 866.6M
IMAL 10:52AM 19.88 +0.12 +0.63% 18,500 19.25 20.12 19.84 166,772 5.50 32.75 351.6M
USWB Jul 8 24.69 -0.19 -0.75% 316,500 24.56 25.56 25.12 2,712,136 7.75 47.00 1.832B
ONXS 10:49AM 20.00 -0.19 -0.93% 5,500 20.00 20.38 20.00 101,772 15.88 51.62 344.4M
SCNT Jul 8 53.88 -2.75 -4.86% 7,400 53.88 58.50 55.75 N/A 27.75 58.50 1.848B
PRSF Jul 8 56.38 +2.25 +4.16% 33,300 53.62 56.00 55.62 90 27.75 59.94 4.248B
MRBA Jul 8 43.50 -0.50 -1.14% 41,300 43.50 48.25 46.75 136 30.25 74.38 1.003B
SILK Jul 8 39.44 -0.31 -0.79% 36,100 39.00 39.94 38.94 136 15.62 52.38 591.5M
MUSE 10:50AM 54.88 +2.25 +4.28% 32,900 52.62 54.88 53.00 208,318 8.00 55.00 871.1M
VRTY Jul 8 46.25 -0.50 -1.07% 124,000 45.88 49.50 48.75 342,590 5.06 54.75 578.4M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jul 8 134.81 +0.62 +0.47% 739,000 134.19 140.44 135.38 3,915,045 8.38 234.00 16.884B
ONSL 10:53AM 21.50 -0.38 -1.71% 193,500 21.50 22.50 22.31 775,045 10.62 108.00 421.0M
UBID Jul 8 33.12 +0.44 +1.34% 86,400 32.81 35.44 32.50 362,363 20.50 189.00 303.0M
BID Jul 8 38.81 +0.94 +2.48% 100,100 37.38 38.12 37.38 274,090 15.00 47.00 1.578B
GMAI Jul 8 24.50 +0.44 +1.82% 48,900 22.00 24.88 23.25 159,863 1.50 24.88 155.7M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jul 8 125.31 -0.06 -0.05% 1,180,400 121.31 127.50 125.62 7,930,818 21.62 221.25 20.246B
BKS Jul 8 24.75 -0.19 -0.75% 176,100 24.62 25.12 25.06 773,409 22.19 48.00 1.716B
BNBN Jul 8 18.50 +0.38 +2.07% 631,900 18.19 18.50 18.50 45 14.25 26.62 2.590B
CDNW 10:53AM 19.75 -0.06 -0.32% 942,200 19.38 21.00 20.75 918,227 7.00 39.25 594.6M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND Jul 8 28.81 +0.44 +1.54% 45,100 28.12 28.94 28.81 1,203,545 6.19 41.31 1.030B
PCOR Jul 8 39.50 0.00 0.00% 8,400 35.56 40.00 36.50 148,045 28.00 94.00 613.4M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS Jul 8 43.38 -3.25 -6.97% 229,400 42.56 50.00 48.00 363 36.00 85.00 4.410B
IVIL Jul 8 61.25 -1.50 -2.39% 124,100 61.25 64.12 56.50 431,090 31.25 130.00 1.451B
ALOY Jul 8 12.62 -0.38 -2.88% 7,500 12.75 13.75 13.75 136 9.75 23.19 179.7M
TURF Jul 8 23.38 +0.75 +3.31% 250,500 20.50 23.00 20.88 45 13.25 66.00 405.1M
VUSA Jul 8 21.00 +0.31 +1.51% 28,700 20.50 21.62 21.38 N/A 15.56 74.25 931.1M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jul 8 109.31 -1.38 -1.24% 269,000 109.00 116.25 112.88 2,657,454 58.00 165.00 15.557B
TMCS Jul 8 33.88 -0.38 -1.09% 184,900 32.88 35.75 33.50 673,318 21.56 80.50 2.457B
CTIX Jul 8 37.88 -0.88 -2.26% 3,600 37.88 38.75 37.25 193,909 24.00 49.62 793.2M
PTVL Jul 8 23.69 -0.06 -0.26% 199,500 20.44 24.00 21.62 637,318 9.75 42.25 327.1M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jul 8 70.62 -1.44 -1.99% 134,200 70.25 76.38 76.06 1,142,045 21.75 126.19 5.013B
SUPC Jul 8 28.25 0.00 0.00% 12,300 27.00 28.62 28.50 192,409 21.00 48.25 292.8M
IDXC 10:53AM 20.19 -1.06 -5.00% 435,400 20.00 20.81 20.81 392,818 12.44 55.75 558.8M
INCX Jul 8 51.12 -0.75 -1.45% 74,100 48.00 52.12 49.00 311,090 11.38 53.25 691.5M
MMGR Jul 8 53.50 +0.56 +1.06% 69,900 50.12 53.00 50.12 503,272 12.62 60.50 1.197B
KOOP Jul 8 30.50 -1.38 -4.31% 606,600 30.50 36.88 33.50 N/A 10.00 45.75 839.2M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jul 8 88.50 -1.12 -1.26% 240,800 87.75 92.25 84.06 1,187,045 9.69 94.12 4.436B
ISSX Jul 8 37.75 -1.12 -2.89% 56,900 37.75 39.25 37.88 602,954 8.50 46.25 1.429B
CUST Jul 8 42.00 -0.53 -1.25% 218,200 41.44 45.00 44.94 1,403,590 3.50 90.00 640.4M
ENTU Jul 8 29.00 -0.94 -3.13% 104,700 29.00 30.25 28.88 518,181 9.00 43.06 1.262B
SDTI Jul 8 22.50 -0.19 -0.83% 122,100 22.44 22.94 22.94 867,863 5.44 30.62 875.0M
CHKP Jul 8 54.38 -0.88 -1.58% 101,200 52.75 55.81 55.00 852,454 10.88 60.25 1.923B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jul 8 49.88 -0.12 -0.25% 454,500 49.94 51.25 50.00 2,296,818 7.25 79.75 3.552B
ZDZ 10:41AM 25.00 -0.38 -1.48% 41,500 24.75 25.38 25.38 549,181 16.62 55.50 1.788B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jul 8 120.12 +0.25 +0.21% 1,121,700 119.00 123.75 121.00 6,122,272 8.62 165.00 11.450B
WCAP 10:51AM 24.75 +0.25 +1.02% 43,900 24.59 25.00 24.69 525,727 1.31 65.06 124.3M
SFE Jul 8 73.69 +0.69 +0.94% 200,500 73.12 73.00 70.88 1,052,045 17.12 120.00 2.440B
BGF Jul 8 30.81 -0.06 -0.20% 234,600 30.88 31.12 31.12 239,454 15.19 36.19 607.0M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jul 8 23.25 +1.25 +5.68% 92,500 22.50 23.12 23.00 186,636 21.25 55.12 257.8M
ROWE Jul 8 16.25 +0.31 +1.96% 48,500 15.94 17.12 17.00 198,909 13.12 53.25 163.9M
CPTH Jul 8 51.75 -1.00 -1.90% 54,000 51.44 56.00 51.75 473,818 34.12 150.25 1.973B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 10:48AM 29.00 -0.50 -1.69% 97,900 28.00 29.50 29.50 962,500 2.00 60.12 642.5M
|
