Silicon Investor (SI) -- The First Internet Community

RFMD is currently trading at $73

Symbol : RFMD Exchange : NASDAQ
Description : SPIC
Last Traded at: 73 Date/Time : Jul 08 2:25:00
$ Change : 3 1/2 % Change : 5.035971

Bid : 72 7/8 Ask : 73
Volume : 945000 # of Trades : 747
Opening Price : 68 3/4 Last Shares : 16
Day Low : 68 1/4 Day High : 74 3/8
52 Week Low : 5 9/32 52 Week High: 75 1/2

PHCM is currently trading at $76

Symbol : PHCM Exchange : NASDAQ
Description : SPIC
Last Traded at: 76 Date/Time : Jul 08 2:23:00
$ Change : -1 % Change : -1.298701

Bid : 75 7/8 Ask : 76
Volume : 289000 # of Trades : 828
Opening Price : 79 11/16 Last Shares : 5
Day Low : 72 3/4 Day High : 80 1/4
52 Week Low : 32 1/4 52 Week High: 83 7/8

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
E*TCOM_HW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_HW)
JNPR Jul 8 128.00 -7.06 -5.23% 395,000 128.00 138.00 137.50 45 90.12 162.00 6.276B
GSPN Jul 8 44.88 +2.62 +6.21% 263,800 40.62 45.50 41.50 45 26.38 48.75 781.6M
BRCD Jul 8 101.50 +3.38 +3.44% 182,900 96.62 104.50 97.00 N/A 33.00 116.50 N/A
DITC Jul 8 22.75 -0.38 -1.62% 441,900 22.00 23.09 23.09 90 11.00 26.62 267.7M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN Jul 8 37.56 -2.44 -6.09% 470,900 37.25 40.12 40.00 45 23.00 46.62 987.9M
FFIV Jul 8 43.94 +4.44 +11.23% 336,000 40.50 44.00 41.25 N/A 10.12 46.00 785.5M
PHCM Jul 8 75.25 -1.75 -2.27% 387,700 72.75 80.25 79.69 45 32.25 83.88 2.296B
INTI Jul 8 24.19 +0.06 +0.26% 211,100 23.50 24.50 24.38 227 15.25 26.12 1.080B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR Jul 8 43.50 -8.00 -15.53% 796,200 42.75 48.25 44.12 45 18.81 53.75 778.1M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC Jul 8 15.31 +0.19 +1.24% 490,800 14.75 15.75 15.69 318 8.19 16.62 681.4M
RAMP Jul 8 19.88 -0.62 -3.05% 491,000 19.25 21.62 21.25 136 12.19 23.94 398.6M
HSAC Jul 8 39.12 +4.25 +12.19% 2,579,900 35.12 39.19 35.12 45 15.00 37.25 2.028B
NPLS Jul 8 22.12 -1.25 -5.35% 610,700 22.12 23.88 23.75 N/A 18.38 30.56 N/A
CAIS Jul 8 19.31 +1.31 +7.29% 770,800 18.00 19.88 18.38 318 9.88 26.62 366.7M
LOAX Jul 8 19.19 +2.44 +14.55% 253,800 16.75 19.88 17.00 45 11.38 37.00 137.0M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INTI Jul 8 24.19 +0.06 +0.26% 211,100 23.50 24.50 24.38 227 15.25 26.12 1.080B
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL Jul 8 16.06 +3.06 +23.56% 968,900 13.00 16.12 13.00 136 9.75 14.00 204.5M
JWEB Jul 8 23.50 -0.50 -2.08% 347,600 23.06 25.00 24.00 90 8.88 29.38 812.7M
*SPAINISH_ISP No such ticker symbol. Try Symbol Lookup (Look up: *SPAINISH_ISP)
STRM Jul 8 54.69 -2.31 -4.06% 277,300 54.38 58.00 57.50 45 24.00 70.00 2.907B
PASA Jul 8 18.50 -0.62 -3.27% 449,800 18.50 20.12 19.69 181 12.88 21.56 254.9M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO Jul 8 53.50 -2.81 -4.99% 1,190,700 52.19 59.25 57.44 45 20.00 69.88 2.375B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
ARBA Jul 8 104.00 -4.50 -4.15% 277,700 102.50 108.88 106.62 181 61.00 128.38 4.445B
BWEB Jul 8 26.50 +0.50 +1.92% 289,500 25.94 27.50 26.44 45 15.00 32.25 928.6M
CMRC Jul 8 59.88 -1.62 -2.64% 495,600 59.50 62.19 61.62 45 59.62 74.12 1.343B
INFA Jul 8 41.00 +2.94 +7.72% 51,900 37.34 42.25 38.12 45 19.00 39.50 567.8M
SCNT Jul 8 56.62 +0.12 +0.22% 45,000 54.00 58.50 55.75 N/A 27.75 57.75 1.942B
VIAN Jul 8 35.88 -1.88 -4.97% 76,200 35.75 39.00 39.00 136 19.75 41.00 734.3M
TENF Jul 8 33.00 +0.12 +0.38% 95,100 32.12 33.50 32.50 45 21.50 33.12 1.118B
PKSI Jul 8 18.00 -0.56 -3.03% 398,900 18.00 19.12 18.50 45 14.00 23.50 243.0M
APNT Jul 8 19.25 +1.25 +6.94% 472,400 18.12 19.38 18.25 272 8.62 20.62 596.4M
INTM Jul 8 19.12 -1.62 -7.83% 593,700 18.62 21.88 21.62 136 10.88 25.00 447.5M
SLGX Jul 8 19.50 +2.38 +13.87% 210,200 17.75 21.00 17.88 45 8.94 17.12 349.7M
ASKJ Jul 8 60.50 -1.44 -2.32% 734,100 56.00 65.62 62.00 318 61.19 77.81 1.473B
STMP Jul 8 27.50 -4.56 -14.23% 1,079,100 27.38 32.62 32.25 45 12.88 45.81 956.2M
IIXL Jul 8 28.25 +1.00 +3.67% 253,800 27.75 29.25 29.00 N/A 13.75 32.62 1.796B
SRCH Jul 8 12.00 -1.62 -11.93% 1,242,800 11.81 14.50 14.50 45 6.44 16.75 209.1M
KLOC Jul 8 6.91 -0.59 -7.92% 193,000 6.88 7.88 7.88 544,090 1.62 21.62 88.4M
MQST Jul 8 20.62 +0.94 +4.76% 254,300 19.50 21.12 20.12 45 13.00 28.00 663.4M
NTVN Jul 8 9.69 +0.44 +4.73% 98,500 9.19 9.75 9.31 N/A 7.50 10.69 N/A
SALN Jul 8 11.50 -1.25 -9.80% 705,400 11.00 13.12 13.06 N/A 9.00 15.12 123.4M
SLNE Jul 8 10.12 -1.00 -8.99% 586,800 10.00 11.25 11.12 N/A 7.00 12.88 N/A
PRSW Jul 8 16.88 -0.31 -1.82% 240,200 16.12 17.75 17.75 N/A 12.75 18.75 311.3M
SILK Jul 8 39.75 +1.44 +3.75% 158,900 38.56 39.94 38.94 136 15.62 52.38 596.2M
MRBA Jul 8 44.00 -2.00 -4.35% 263,200 43.06 48.25 46.75 136 30.25 74.38 1.014B
NETP Jul 8 23.00 +0.75 +3.37% 54,600 22.25 23.25 22.38 136 15.00 35.00 490.4M
ONES Jul 8 10.38 +0.31 +3.11% 72,700 10.00 10.56 10.25 45 6.50 16.94 103.0M
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX Jul 8 10.38 -0.62 -5.68% 293,600 9.75 11.38 11.12 136 6.25 15.00 101.1M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA Jul 8 12.75 -0.25 -1.92% 22,200 12.75 12.88 12.88 169,727 8.62 20.81 322.6M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST Jul 8 26.25 +0.88 +3.45% 187,200 25.38 28.00 25.38 90 15.38 37.00 370.3M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY Jul 8 14.00 -0.50 -3.45% 344,900 13.75 15.50 14.62 181 10.00 27.88 296.0M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR Jul 8 15.75 -0.50 -3.08% 124,800 14.88 16.50 16.25 181 9.75 20.00 358.0M
E*BANKING No such ticker symbol. Try Symbol Lookup (Look up: E*BANKING)
EELN Jul 8 50.44 -5.81 -10.33% 1,056,000 47.25 59.75 58.25 681 20.00 74.38 1.933B
ISLD Jul 8 30.00 -3.75 -11.11% 2,634,900 28.75 36.38 36.12 N/A 8.62 40.44 N/A
PRFN Jul 8 22.00 0.00 0.00% 18,800 21.38 22.12 22.12 N/A 15.25 23.38 321.8M
NXCD Jul 8 38.75 -1.00 -2.52% 83,900 37.62 39.81 39.75 45 22.00 50.00 1.692B
CCRT Jul 8 20.38 +0.25 +1.24% 22,000 20.06 20.38 20.19 N/A 12.12 21.12 N/A
ILIF Jul 8 7.19 -0.38 -4.96% 67,600 7.00 7.62 7.53 90 5.25 15.00 96.6M
WITC Jul 8 32.75 +1.88 +6.07% 1,177,500 30.62 33.50 31.38 45 9.00 38.00 2.314B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
DIR Jul 8 27.62 +0.19 +0.68% 648,700 27.12 28.56 27.62 45 23.06 45.62 2.790B
LINE Jul 8 14.69 +0.06 +0.43% 103,300 14.62 15.25 15.06 45 8.00 17.50 163.6M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR Jul 8 13.44 -1.44 -9.66% 1,659,700 13.19 16.50 16.31 90 6.06 21.88 155.0M
APLN Jul 8 16.00 -0.38 -2.29% 86,000 15.50 16.50 15.62 N/A 10.50 18.50 175.2M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP Jul 8 31.88 -1.69 -5.03% 4,490,000 30.19 36.88 33.50 N/A 10.00 45.75 877.0M
CYBA Jul 8 20.62 +4.25 +25.95% 1,393,200 16.50 21.25 16.50 117,318 3.25 53.00 335.5M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
LAUN Jul 8 18.00 +0.19 +1.05% 93,800 17.00 18.31 17.00 45 11.69 36.69 227.5M
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS Jul 8 46.62 -1.38 -2.86% 395,100 45.62 50.00 48.00 363 36.00 85.00 4.740B
ALOY Jul 8 13.00 -0.50 -3.70% 46,900 12.75 13.75 13.75 136 9.75 23.19 185.0M
FASH Jul 8 9.50 -0.12 -1.30% 179,200 8.75 10.25 10.16 N/A 6.38 15.88 71.2M
BNBN Jul 8 18.12 +0.44 +2.47% 1,764,000 17.88 18.50 18.50 45 14.25 26.62 2.537B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS Jul 8 20.94 -3.00 -12.53% 3,830,200 20.19 25.00 24.88 N/A 19.50 28.12 N/A
**NON_NET_IPOS** No such ticker symbol. Try Symbol Lookup (Look up: **NON_NET_IPOS**)
*SEMI No such ticker symbol. Try Symbol Lookup (Look up: *SEMI)
PLXT Jul 8 40.00 +2.00 +5.26% 153,300 38.00 41.00 38.50 254,045 10.75 50.00 885.9M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL Jul 8 28.25 -0.12 -0.44% 100,800 28.00 28.38 28.25 90 18.25 32.25 1.414B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX 4:56PM 594.60 +3.21 +0.54% N/A 583.50 594.88 591.39 N/A 217.29 605.69 N/A
CSCO 4:01PM 66.44 +0.19 +0.28% 17,570,400 65.50 66.88 66.19 14,892,409 20.56 69.25 214.1B
LU 4:50PM 71.56 -0.25 -0.35% 9,158,200 71.00 73.12 71.69 9,982,000 26.69 72.50 191.2B
WCOM 4:01PM 90.00 +4.81 +5.65% 21,403,500 85.69 90.06 86.56 12,144,136 39.00 96.75 167.5B
NT 4:04PM 89.00 -2.50 -2.73% 3,961,400 88.75 91.69 90.62 1,830,454 26.81 93.50 59.457B
ALA 4:22PM 27.31 -0.06 -0.23% 830,800 26.69 27.69 26.81 727,545 15.94 47.12 21.270B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:08PM 94.12 -2.31 -2.40% 2,239,600 92.75 95.94 95.62 2,159,045 29.50 97.62 114.1B
ERICY 4:01PM 29.38 -1.06 -3.49% 12,450,100 29.06 29.81 29.75 3,395,545 15.00 34.12 52.502B
MOT 4:22PM 97.94 +3.19 +3.36% 3,132,600 95.31 98.38 95.31 3,236,590 38.38 99.25 59.056B
NXTL 4:01PM 49.62 +0.25 +0.51% 4,055,300 48.38 49.62 49.38 4,991,909 15.38 50.75 13.802B
QCOM 4:01PM 142.25 +2.81 +2.02% 2,751,200 138.38 143.00 139.12 3,526,227 18.88 150.25 21.429B
DISH 3:59PM 158.75 -5.50 -3.35% 560,900 157.62 165.88 161.25 573,272 17.00 176.50 2.516B
GILTF 3:58PM 57.44 -4.94 -7.92% 1,687,200 54.00 59.00 59.00 274,454 31.75 67.00 861.0M
IRID 4:00PM 9.31 -0.19 -1.97% 1,251,000 9.00 9.88 9.50 1,570,136 4.94 61.62 183.7M
GSTRF 4:00PM 24.38 +0.88 +3.72% 956,100 23.25 25.19 23.31 1,124,909 8.31 28.12 1.999B
SPOT 4:01PM 40.88 +1.19 +2.99% 258,100 39.62 42.06 39.62 408,090 26.38 58.00 6.100B
LOR 4:00PM 18.69 -0.19 -0.99% 961,000 18.50 19.00 18.88 1,386,363 10.75 31.88 4.561B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:09PM 58.50 +0.25 +0.43% 7,991,300 57.50 59.00 57.75 12,057,500 32.25 64.06 186.2B
BEL 4:04PM 62.44 -1.50 -2.35% 2,392,600 62.25 63.38 63.25 2,917,181 40.44 65.38 96.921B
BLS 4:07PM 45.50 -0.31 -0.68% 2,002,500 45.44 45.94 45.62 2,628,727 32.12 50.00 86.180B
GTE 4:01PM 73.06 -1.94 -2.58% 1,266,900 72.75 74.62 74.62 1,645,409 46.56 76.12 70.996B
SBC 4:00PM 56.38 -0.44 -0.77% 2,425,600 56.25 57.38 56.50 2,924,318 35.00 59.94 110.7B
FON 4:01PM 51.00 +0.88 +1.75% 1,387,300 50.00 51.56 50.12 1,294,227 30.75 57.44 44.120B
VOD 4:01PM 208.81 -2.62 -1.24% 1,701,500 208.06 210.69 210.25 1,077,954 94.00 216.44 64.169B
BCE 4:00PM 49.31 -1.31 -2.59% 65,800 49.31 50.44 50.31 144,681 25.62 51.31 31.566B
USW 4:02PM 58.44 +0.19 +0.32% 1,826,400 58.12 58.75 58.44 2,107,545 47.00 66.00 29.429B
FRO 4:02PM 58.88 -0.62 -1.05% 759,400 58.75 59.62 59.38 1,368,636 24.00 60.38 10.196B
AIT 4:04PM 72.38 -0.25 -0.34% 2,013,400 72.00 73.88 72.00 1,581,272 43.38 73.50 79.540B
PCS 4:01PM 54.50 -2.12 -3.75% 1,324,500 52.94 56.38 56.38 1,219,818 12.75 60.75 25.712B
AT 4:01PM 70.00 +0.56 +0.81% 626,000 69.12 70.25 69.19 696,909 38.25 74.56 19.694B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 35.00 +0.50 +1.45% 8,298,500 34.50 35.62 35.00 7,190,090 11.00 52.38 24.640B
LVLT 4:01PM 65.44 -0.62 -0.95% 1,262,000 64.56 66.62 66.00 1,639,000 22.38 100.12 22.195B
GBLX 3:59PM 40.03 -1.22 -2.95% 1,954,200 40.00 41.50 41.50 1,906,181 8.00 64.25 17.425B
WCII 4:01PM 53.75 +1.69 +3.24% 1,126,800 50.62 53.75 51.75 1,463,863 10.25 60.00 2.560B
GTSG 4:00PM 76.50 +0.38 +0.49% 1,115,200 75.50 78.00 76.50 1,933,409 21.12 91.69 6.207B
CACS 3:59PM 41.88 +1.38 +3.40% 118,000 40.25 42.25 40.62 443,863 13.38 80.38 999.0M
IIXC 4:00PM 37.69 -0.31 -0.82% 263,700 37.00 38.75 38.50 587,409 16.50 55.12 1.382B
ICGX 4:00PM 23.75 +0.75 +3.26% 679,100 22.25 24.25 22.81 872,272 11.12 36.62 1.116B
NXLK 4:00PM 88.25 +6.25 +7.62% 687,300 81.88 88.62 82.00 528,272 10.56 88.75 3.156B
MCLD 4:00PM 59.25 -0.06 -0.11% 150,300 58.75 59.88 59.31 621,954 15.25 61.88 4.411B
CTL 4:01PM 40.69 +0.94 +2.36% 431,300 39.75 40.69 40.00 549,727 28.38 49.00 5.669B
ADLAC 4:00PM 64.12 +1.50 +2.40% 1,246,800 62.38 64.12 62.50 896,272 29.12 87.00 3.227B
MFNX 4:00PM 38.75 +0.06 +0.16% 1,425,900 37.62 39.25 39.06 1,374,136 4.19 47.56 6.034B
RCNC 4:00PM 46.31 +0.38 +0.82% 785,600 45.00 47.00 45.75 663,772 8.75 54.50 3.480B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
TLAB 4:01PM 68.25 -3.12 -4.38% 6,265,900 66.50 71.38 71.38 3,022,136 15.69 73.88 26.723B
ADCT 4:01PM 46.44 +0.31 +0.68% 1,692,200 45.62 46.44 46.00 1,905,454 15.75 53.62 6.292B
CIEN 4:01PM 34.94 +1.69 +5.08% 7,068,200 32.38 35.25 33.00 3,500,090 8.12 92.38 4.241B
ECIL 4:01PM 36.19 +1.19 +3.39% 530,800 34.88 36.38 34.94 481,000 19.75 45.00 2.774B
CMVT 4:01PM 77.12 +2.19 +2.92% 1,396,300 74.88 77.62 75.00 955,272 19.56 78.75 5.390B
ADTN 3:58PM 36.31 +0.12 +0.35% 159,800 36.12 36.50 36.31 345,818 15.62 38.38 1.431B
PAIR 4:00PM 10.44 -0.25 -2.34% 4,524,600 10.25 10.88 10.75 2,730,909 6.00 17.38 739.1M
AFCI 4:00PM 16.44 +1.00 +6.48% 3,502,600 15.38 16.69 15.38 1,804,363 4.00 28.38 1.261B
AWRE 3:59PM 49.00 0.00 0.00% 544,400 48.75 49.50 49.38 813,590 4.25 87.12 1.048B
GIC 4:01PM 44.00 +0.81 +1.88% 2,421,700 42.38 44.50 43.00 1,309,590 16.69 47.88 7.595B
SFA 4:02PM 40.38 +2.69 +7.13% 1,225,100 37.81 40.44 37.81 624,272 11.75 39.75 3.088B
HLIT 3:59PM 56.88 +3.50 +6.56% 172,500 53.50 57.38 54.38 338,681 7.62 59.00 846.8M
ANTC 4:00PM 35.31 +2.81 +8.65% 1,160,900 31.50 36.38 32.50 772,181 11.50 34.19 1.280B
TERN 4:00PM 53.25 -0.50 -0.93% 606,200 50.69 54.00 53.38 656,863 7.00 60.50 1.100B
CMTO 4:00PM 18.50 +0.19 +1.02% 201,400 18.12 18.69 18.38 875,954 8.38 37.50 393.8M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:01PM 170.88 +2.25 +1.33% 916,800 168.75 177.00 170.38 901,363 31.25 177.44 6.904B
SDLI 4:00PM 53.31 +0.38 +0.71% 1,608,600 53.00 56.44 53.38 449,090 4.06 63.50 1.562B
OCLI 3:58PM 85.62 -1.38 -1.58% 198,800 85.00 87.19 87.06 166,909 14.38 87.06 1.197B
GLW 4:02PM 71.69 +0.25 +0.35% 832,300 70.00 72.62 71.00 983,727 22.88 71.94 17.496B
ETEK 3:59PM 45.50 +1.50 +3.41% 330,200 43.62 46.31 43.62 676,045 19.44 51.19 2.795B
VTSS 4:01PM 71.00 +1.75 +2.53% 802,900 68.88 71.38 69.19 1,346,227 17.12 72.62 5.398B
AMCC 4:00PM 84.12 +6.44 +8.29% 672,700 77.38 84.25 77.50 377,454 12.25 85.00 2.239B
MCRL 3:59PM 81.75 +1.88 +2.35% 66,800 78.25 81.75 79.69 140,318 22.75 82.12 1.651B
TXCC 3:59PM 49.12 +1.00 +2.08% 253,600 47.38 49.50 48.00 318,681 7.31 49.44 1.245B
ANAD 3:59PM 36.88 +2.19 +6.31% 197,500 34.19 37.38 34.38 273,363 4.62 38.38 546.0M
TQNT 4:00PM 43.88 +2.38 +5.72% 742,100 42.00 44.00 42.00 410,363 7.31 42.25 629.8M
GALT 4:00PM 54.25 +4.88 +9.87% 527,600 48.62 54.75 49.00 425,227 6.62 50.12 1.103B
BRCM 4:00PM 138.81 +2.94 +2.16% 1,550,800 133.25 143.50 136.75 2,249,772 23.50 148.50 12.834B
PMCS 4:01PM 68.50 +2.06 +3.10% 756,000 66.25 70.75 66.50 577,090 11.44 67.50 4.347B
MMCN 4:00PM 48.19 +0.31 +0.65% 671,500 45.38 48.25 47.38 521,454 7.75 50.50 1.470B
DSPG 4:00PM 40.25 +1.50 +3.87% 185,800 38.25 40.25 38.50 249,454 9.62 40.88 464.4M
PWAV 4:00PM 33.62 +0.88 +2.67% 310,100 32.00 34.25 32.88 407,909 5.62 36.88 668.7M
SAWS 3:51PM 49.25 +2.88 +6.20% 302,200 46.38 51.00 46.44 221,863 10.25 47.25 1.030B
DSP 4:03PM 29.50 -0.81 -2.68% 223,300 29.25 30.06 30.06 532,500 4.62 32.62 1.169B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:01PM 75.31 +0.31 +0.42% 2,217,200 73.75 75.44 73.81 3,138,136 37.56 78.62 85.539B
UMG 4:24PM 77.88 -0.75 -0.95% 2,238,100 77.62 78.94 78.44 3,397,363 33.44 81.81 47.156B
CWP 4:02PM 40.00 0.00 0.00% 69,200 39.56 40.56 39.88 147,181 25.75 49.88 30.386B
CMCSK 4:01PM 39.69 -0.31 -0.78% 4,445,600 38.25 39.75 39.44 4,190,363 16.81 42.56 27.761B
COX 4:01PM 39.88 +1.44 +3.74% 1,385,600 38.25 39.88 38.31 707,272 20.75 44.44 21.032B
TCAT 4:00PM 59.38 +2.19 +3.83% 1,476,600 57.06 59.50 57.06 513,636 21.38 61.62 2.961B
CVC 4:00PM 72.25 +1.25 +1.76% 311,100 69.88 72.75 70.50 497,727 32.00 91.88 7.878B
RG 3:58PM 18.38 +0.94 +5.38% 287,500 17.38 18.50 17.50 282,909 5.31 23.94 4.278B
CTYA 4:00PM 46.50 +0.75 +1.64% 172,900 45.62 46.75 45.75 372,954 15.50 60.12 1.529B
CTV 4:01PM 30.94 -0.44 -1.39% 303,300 30.50 31.38 31.38 456,636 8.75 31.94 1.565B
CQ 4:06PM 34.19 +0.44 +1.30% 98,000 33.75 34.25 33.75 153,818 21.75 39.62 1.801B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 4:00PM 25.69 +8.06 +45.74% 963,800 17.25 27.19 17.47 181,863 9.94 30.69 323.2M
INSS 4:00PM 40.75 +0.50 +1.24% 253,600 39.75 41.50 40.00 333,545 16.38 49.50 2.307B
SAVLY 3:59PM 14.31 0.00 0.00% 312,600 14.12 14.38 14.12 1,877,454 5.25 47.25 560.8M
LHSG 4:00PM 35.81 -0.56 -1.55% 110,200 35.25 36.25 36.00 181,500 25.50 76.50 1.897B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:00PM 23.25 +0.19 +0.81% 111,600 23.12 23.38 23.31 289,454 13.38 24.50 744.6M
AMT 4:00PM 23.75 +0.19 +0.80% 389,700 23.44 24.00 23.69 401,136 13.25 30.25 3.426B