Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC 2:34PM 2800.59 +7.52 +0.27% N/A 2774.77 2812.35 2805.08 N/A 1357.09 2793.26 N/A N/A
^SOXX 2:34PM 513.14 +3.93 +0.77% N/A 506.31 516.60 509.21 N/A 182.59 511.25 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 2:19PM 65.88 -0.38 -0.57% 16,043,000 65.00 66.69 66.38 21,078,090 34.88 71.81 34.33 218.6B
AMD 2:13PM 17.75 +0.75 +4.41% 1,040,600 17.00 17.88 17.00 1,720,545 12.75 33.00 N/A 2.602B
MOT 2:14PM 98.31 -1.38 -1.38% 2,613,100 98.12 99.69 99.62 3,206,454 38.38 100.19 N/A 59.282B
TXN 2:14PM 148.62 +2.06 +1.41% 1,058,100 146.56 149.31 148.00 2,540,272 45.38 148.12 93.35 58.258B
RMBS 2:18PM 91.75 +0.44 +0.48% 442,000 90.62 93.75 92.00 1,256,772 45.00 109.94 304.38 2.139B
MU 2:14PM 51.69 +1.06 +2.10% 6,648,800 49.38 52.12 50.62 4,171,681 20.56 80.56 N/A 13.759B
ALTR 2:19PM 45.12 +0.62 +1.40% 2,194,500 44.75 46.25 45.50 2,934,954 14.50 45.69 53.61 8.947B
XLNX 2:17PM 61.31 +0.81 +1.34% 1,039,500 59.94 61.75 60.75 3,011,954 14.88 62.00 72.02 9.625B
LSCC 2:14PM 62.62 +1.88 +3.09% 139,800 60.12 63.75 60.12 549,772 18.88 64.50 34.32 1.485B
LLTC 2:18PM 73.69 +1.94 +2.70% 666,300 70.94 74.19 71.31 1,459,818 19.56 72.00 59.79 11.278B
AMAT 2:19PM 73.38 -0.75 -1.01% 3,724,900 72.94 75.19 74.38 8,158,863 21.56 75.94 570.19 27.548B
KLAC 2:19PM 66.75 -1.62 -2.38% 1,668,700 66.50 69.25 69.19 2,252,545 20.75 70.25 359.87 5.885B
NVLS 2:19PM 71.62 -0.38 -0.52% 703,200 71.12 73.88 72.75 1,405,636 20.88 75.50 62.07 2.777B
TER 2:14PM 75.56 +1.31 +1.77% 697,500 75.31 76.62 75.50 1,120,409 15.00 74.94 91.67 6.431B
LSI 2:14PM 49.38 -0.31 -0.63% 1,466,500 48.50 50.12 49.00 1,791,181 10.50 50.00 N/A 7.063B
NSM 2:14PM 28.81 +0.81 +2.90% 1,151,600 27.75 29.19 28.25 3,072,363 7.44 28.75 N/A 4.840B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 2:19PM 71.44 +1.56 +2.24% 942,400 68.88 72.12 69.75 1,512,954 22.31 70.06 55.02 9.637B
ADI 2:13PM 49.12 +0.88 +1.81% 755,700 47.50 49.88 48.00 999,409 12.00 51.00 77.82 8.489B
CNXT 2:17PM 64.12 +2.62 +4.27% 1,123,100 62.69 65.00 63.75 1,601,181 13.00 68.38 N/A 6.194B
DS 2:07PM 55.69 +1.62 +3.01% 108,200 53.75 56.50 54.19 132,954 22.69 54.50 28.45 1.603B
DSP 2:08PM 30.56 +0.62 +2.09% 58,100 30.31 30.56 30.44 519,090 4.62 32.62 41.01 1.211B
ANAD 2:14PM 36.25 +0.25 +0.69% 139,700 35.00 36.50 35.88 273,227 4.62 38.38 N/A 536.8M
AMCC 2:17PM 83.12 +3.12 +3.91% 155,800 79.69 83.88 81.25 383,636 12.25 85.75 129.03 2.212B
TQNT 2:19PM 45.38 +2.44 +5.68% 581,100 43.00 46.81 43.25 416,545 7.31 44.62 52.36 651.4M
GALT 2:15PM 53.75 -0.50 -0.92% 428,500 49.88 54.53 54.50 418,909 6.62 57.12 N/A 1.108B
VTSS 2:17PM 73.12 +2.12 +2.99% 1,162,200 70.75 73.88 70.88 1,351,272 17.12 72.62 89.87 5.559B
MCRL 2:16PM 80.56 -1.38 -1.68% 30,300 80.00 83.44 82.81 135,909 22.75 83.00 93.11 1.627B
TXCC 2:13PM 50.75 +0.38 +0.74% 167,400 50.00 52.25 51.75 318,636 7.31 51.75 139.93 1.286B
BRCM 2:19PM 144.81 +1.06 +0.74% 1,389,400 141.25 149.50 146.38 2,206,181 23.50 148.50 293.37 13.389B
PMCS 2:19PM 70.44 +3.56 +5.33% 466,500 67.62 70.75 68.50 575,272 11.44 70.75 N/A 4.469B
DSPG 2:17PM 40.75 -0.75 -1.81% 54,200 40.62 41.88 41.50 249,636 9.62 41.50 33.47 470.2M
LEVL 2:16PM 55.88 -0.19 -0.33% 527,600 55.06 56.62 56.50 786,227 15.00 56.44 74.75 2.196B
MMCN 2:18PM 45.88 -1.12 -2.39% 189,500 45.62 47.06 46.75 481,000 7.75 50.50 151.61 1.400B
CREE 2:15PM 77.12 +0.50 +0.65% 81,600 75.75 78.50 78.50 311,409 10.50 81.00 102.17 1.119B
ATML 2:19PM 29.62 -0.38 -1.25% 2,315,800 28.62 30.12 29.88 2,352,136 6.00 30.38 N/A 2.968B
CUBE 2:19PM 34.19 +0.91 +2.72% 351,300 33.12 34.50 33.25 725,363 13.25 35.00 28.69 1.338B
QLGC 2:12PM 136.88 +0.88 +0.64% 165,600 135.25 139.50 136.50 379,500 15.81 149.00 98.55 2.461B
ARMHY 2:07PM 45.50 -0.62 -1.36% 21,200 44.88 46.50 46.50 89,909 10.19 52.00 271.32 3.070B
STM 2:11PM 74.62 +3.19 +4.46% 539,600 74.00 75.25 74.50 359,181 17.94 74.75 48.27 23.601B
RFMD 2:18PM 79.50 +1.12 +1.44% 418,600 78.50 80.62 80.31 745,090 5.50 80.25 75.36 3.140B
HIT 1:48PM 97.75 0.00 0.00% 18,000 96.88 97.81 97.25 36,272 40.19 98.62 N/A 32.628B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 2:19PM 60.25 +0.69 +1.15% 422,700 58.25 60.56 59.56 883,909 24.50 61.25 37.00 4.270B
CDN 2:12PM 13.19 -0.06 -0.47% 879,900 13.12 13.25 13.12 2,993,272 10.62 34.12 36.46 2.881B
AVNT 2:16PM 13.00 +0.38 +2.97% 435,600 12.50 13.25 13.06 302,954 10.44 24.00 10.52 432.8M
MENT 2:14PM 14.25 0.00 0.00% 391,600 14.12 14.38 14.19 579,318 5.44 15.06 N/A 945.0M
ETEC 2:17PM 37.38 -0.38 -0.99% 89,500 37.31 38.31 37.75 359,136 14.88 55.00 36.65 800.1M
SFAM 2:17PM 16.44 -0.38 -2.23% 75,100 16.31 17.00 17.00 297,272 8.88 21.75 N/A 481.0M
ASML 2:15PM 61.69 -0.44 -0.70% 367,800 60.69 62.00 62.00 1,017,772 12.94 62.38 119.47 8.526B
PLAB 2:19PM 28.75 +2.62 +10.05% 1,009,900 27.56 29.38 27.62 178,409 9.50 29.00 54.43 684.4M
DPMI 2:16PM 48.25 +0.25 +0.52% 50,000 47.75 48.50 48.12 65,181 16.88 51.25 39.34 739.0M
VECO 2:19PM 31.25 +0.59 +1.94% 177,800 30.62 31.38 30.75 290,136 20.38 64.50 39.30 497.6M
CYMI 2:18PM 29.38 +2.25 +8.29% 873,300 27.12 29.38 27.62 544,000 5.88 29.75 N/A 813.1M
SVGI 1:58PM 16.88 0.00 0.00% 54,600 16.50 17.00 16.88 160,000 6.62 17.56 N/A 557.3M
KLIC 2:17PM 28.12 +1.12 +4.17% 129,200 27.12 28.62 27.25 289,136 9.38 35.25 N/A 660.0M
PRIA 2:17PM 38.50 +0.25 +0.65% 245,400 37.50 39.75 38.50 523,772 9.56 44.31 N/A 834.7M
CMOS 2:15PM 37.69 +1.69 +4.69% 205,100 36.12 37.88 36.25 280,136 9.31 39.38 N/A 806.6M

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC Jul 13 2778.23 -12.21 -0.44% N/A 2755.84 2790.55 2768.82 N/A 1357.09 2812.35 N/A N/A
^IXY2 Jul 13 551.42 +2.12 +0.39% N/A 530.54 554.13 539.05 N/A 414.87 696.76 N/A N/A
^INX Jul 13 1393.56 -5.54 -0.40% N/A 1386.84 1399.10 1399.10 N/A 923.32 1407.04 N/A N/A
^GIN Jul 13 500.57 +5.03 +1.02% N/A 476.49 502.40 495.54 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jul 13 156.94 +6.69 +4.45% 11,844,000 145.00 158.00 147.88 8,192,409 29.50 244.00 366.46 32.074B
BCST Jul 13 121.50 +5.22 +4.49% 597,800 111.88 122.00 113.88 659,363 16.38 177.25 N/A 4.422B
LCOS Jul 13 99.94 -3.06 -2.97% 1,620,400 99.50 103.00 101.00 2,703,318 20.06 145.38 N/A 4.360B
SEEK Jul 13 43.50 -2.44 -5.31% 2,649,800 42.06 45.75 45.00 2,188,727 14.88 100.00 N/A 2.688B
GNET Jul 13 80.25 -3.00 -3.60% 1,641,300 75.75 83.00 77.00 932,227 3.19 99.50 N/A 2.082B
XMCM Jul 13 55.50 -2.62 -4.52% 160,600 55.00 57.25 57.00 802,500 21.12 98.50 N/A 890.0M
INSP Jul 13 51.88 -0.88 -1.66% 620,500 49.69 52.75 50.75 1,156,272 9.75 72.62 N/A 2.450B
TGLO Jul 13 18.50 +0.06 +0.34% 360,700 17.62 18.50 18.38 992,272 12.69 48.50 N/A 488.7M
EWBX Jul 13 47.00 +2.00 +4.44% 354,300 42.88 47.19 43.00 305,863 25.38 89.00 N/A 439.7M
SPLN Jul 13 37.19 +0.56 +1.54% 649,600 35.38 38.88 36.31 495,409 6.38 59.25 N/A 834.0M
BOUT Jul 13 40.00 +1.75 +4.58% 182,400 36.50 41.50 39.25 237,409 23.00 100.00 N/A 482.4M
GOTO Jul 13 54.00 -0.75 -1.37% 1,285,600 48.50 56.00 50.12 45 20.00 69.88 N/A 2.397B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jul 13 125.12 +2.81 +2.30% 22,749,300 117.00 125.50 120.38 23,895,908 17.25 175.50 244.63 135.4B
ATHM Jul 13 49.94 -1.56 -3.03% 9,032,900 47.38 50.75 50.44 5,880,681 11.75 99.00 N/A 12.551B
STRM Jul 13 55.12 +0.50 +0.92% 412,800 50.38 57.00 52.38 45 24.00 70.00 N/A 2.930B
CNCX Jul 13 33.31 -0.56 -1.66% 582,600 32.50 34.69 33.50 715,454 7.12 57.62 N/A 1.340B
MSPG Jul 13 48.25 -0.62 -1.28% 2,252,000 45.75 49.12 46.50 2,147,363 11.56 66.50 407.29 2.964B
ELNK Jul 13 65.38 +4.50 +7.39% 3,249,300 56.00 66.38 57.25 1,519,772 19.50 99.38 N/A 2.083B
PRGY Jul 13 27.19 +0.62 +2.35% 382,100 25.50 27.50 26.38 476,681 20.00 50.62 N/A 1.658B
FLAS Jul 13 27.38 -0.12 -0.45% 67,000 26.75 28.00 27.62 293,454 15.62 51.50 N/A 379.9M
GEEK Jul 13 20.38 -0.62 -2.98% 143,100 20.00 21.12 20.75 261,636 11.50 61.00 210.00 140.5M
PSIX Jul 13 60.88 +1.94 +3.29% 2,283,600 56.12 61.00 56.12 1,752,772 8.38 73.75 N/A 3.927B
ONEM Jul 13 28.00 +1.62 +6.16% 933,900 25.25 29.25 26.12 470,090 14.19 46.75 N/A 603.0M
ALGX Jul 13 53.12 -1.50 -2.75% 192,600 52.88 54.88 54.69 592,409 5.00 58.50 N/A 3.305B
MGCX Jul 13 30.00 -0.31 -1.03% 335,500 28.50 31.00 29.75 298,681 4.00 52.75 N/A 525.2M
RCNC Jul 13 44.25 -1.84 -4.00% 418,400 43.75 45.81 45.75 650,590 8.75 54.50 N/A 3.325B
RTHM Jul 13 68.28 +3.34 +5.15% 297,200 62.25 68.28 62.25 675,090 42.50 111.50 N/A 4.913B
PCNTF Jul 13 48.12 -4.00 -7.67% 362,100 45.75 52.50 51.62 376,954 26.25 104.25 N/A 590.7M
COVD Jul 13 56.00 -0.50 -0.88% 770,600 54.00 57.50 56.00 898,090 20.62 81.00 N/A 4.497B
CMTN Jul 13 87.75 +0.50 +0.57% 167,100 83.00 89.25 85.12 45 50.50 96.25 N/A 1.964B
RBAK Jul 13 147.50 +1.00 +0.68% 110,400 140.25 152.00 142.00 N/A 65.00 163.00 N/A 3.103B
BRCD Jul 13 102.19 +2.19 +2.19% 95,300 98.25 104.19 102.94 90 33.00 116.50 N/A 2.625B
TUTS Jul 13 45.62 +0.12 +0.27% 77,600 44.06 46.88 46.06 298,272 36.62 86.25 N/A 523.0M
UPCOY Jul 13 68.00 -0.62 -0.91% 103,700 67.62 68.88 67.62 215,909 31.12 69.38 N/A 8.789B
NTPA Jul 13 25.25 -2.81 -10.02% 223,100 25.00 27.62 27.62 598,090 3.62 37.00 N/A 322.8M
LOAX Jul 13 18.62 -1.25 -6.29% 91,500 18.00 19.75 19.75 45 11.38 37.00 N/A 133.0M
NPNT Jul 13 40.50 +0.38 +0.93% 394,200 38.50 40.75 40.00 45 30.00 48.75 N/A 4.921B
HSAC Jul 13 40.72 +3.59 +9.68% 4,691,300 33.75 41.38 34.12 45 15.00 49.19 N/A 2.111B
WGAT Jul 13 51.06 +1.00 +2.00% 414,800 48.75 52.88 50.00 181 21.25 55.75 N/A 1.069B
IDTC Jul 13 21.56 -0.62 -2.82% 762,300 21.00 22.19 22.00 1,344,454 9.50 35.00 N/A 514.8M
NPLS Jul 13 22.69 +0.88 +4.01% 1,189,700 21.31 23.50 21.50 318 18.38 30.56 N/A 1.210B
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jul 13 135.50 -4.31 -3.08% 1,254,900 131.75 137.50 133.75 2,107,545 7.75 146.00 N/A 5.577B
VRIO Jul 13 77.00 +2.16 +2.88% 1,148,900 73.62 77.38 74.00 870,500 13.00 78.75 N/A 2.871B
ABOV Jul 13 43.38 -0.62 -1.42% 821,700 42.44 43.88 42.75 1,906,818 5.75 75.50 N/A 1.349B
GBIX Jul 13 49.25 +0.62 +1.29% 428,800 48.50 51.75 48.50 318,000 4.00 65.00 N/A 407.2M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jul 13 33.12 -0.19 -0.56% 1,107,700 32.00 33.50 32.38 2,057,590 3.56 83.00 123.38 954.1M
SONE Jul 13 46.06 -1.81 -3.79% 262,400 45.38 48.44 47.25 633,409 4.62 79.25 N/A 1.171B
TBFC Jul 13 35.19 -0.31 -0.88% 394,600 33.50 35.75 35.00 1,130,409 3.94 75.88 N/A 1.170B
NXCD Jul 13 38.62 +1.69 +4.57% 109,900 36.00 39.00 36.50 45 22.00 50.00 N/A 1.687B
ATLB Jul 13 18.00 +0.50 +2.86% 29,400 17.50 18.50 17.75 261,045 7.00 52.25 11.15 73.0M
CKFR Jul 13 31.44 -0.84 -2.61% 914,100 30.00 32.44 32.31 1,472,272 5.75 69.12 119.56 1.722B
SCAI Jul 13 43.38 -2.12 -4.67% 222,100 40.38 44.38 44.00 324,909 7.75 49.75 168.52 1.022B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jul 13 55.19 -0.56 -1.01% 4,581,800 52.06 55.81 53.38 4,543,000 2.25 81.62 78.52 5.835B
SCH Jul 13 53.00 -1.00 -1.85% 3,144,900 51.00 53.31 52.88 3,818,136 9.25 77.50 105.88 43.270B
EGRP Jul 13 37.88 -0.44 -1.14% 6,483,900 36.31 38.78 36.81 8,412,090 2.50 72.25 N/A 8.834B
AMTD Jul 13 37.00 +0.94 +2.60% 6,782,900 34.06 37.44 35.19 3,240,772 1.88 62.75 263.87 6.454B
NDB Jul 13 51.06 -0.38 -0.73% 940,300 49.00 51.50 49.62 1,484,681 8.12 93.00 34.52 847.4M
DIR Jul 13 27.12 -0.56 -2.03% 367,900 26.88 27.44 27.12 45 23.06 45.62 11.12 2.740B
SIEB Jul 13 24.56 -0.62 -2.48% 86,000 23.00 25.00 24.50 380,818 5.75 70.62 119.94 545.2M
SWS Jul 13 62.12 -3.12 -4.79% 297,900 57.50 65.50 59.31 687,409 14.19 87.00 29.40 665.6M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jul 13 95.12 +2.88 +3.12% 751,700 91.25 95.94 91.88 902,727 34.19 110.75 91.34 5.921B
USAI Jul 13 43.31 -0.56 -1.28% 443,400 41.88 44.31 43.88 720,545 13.81 45.00 146.25 6.997B
TSCM Jul 13 33.56 +0.62 +1.90% 158,800 32.25 34.69 32.38 45 25.06 71.25 N/A 841.2M
MKTW Jul 13 51.25 -2.12 -3.98% 58,100 50.56 53.00 53.00 175,045 45.00 130.00 N/A 623.4M
MARG Jul 13 22.00 -0.31 -1.40% 27,300 21.25 22.50 22.38 130,409 3.50 27.25 65.63 105.5M
TSCN Jul 13 21.94 +0.56 +2.63% 125,800 20.62 22.69 21.00 237,090 2.62 26.38 N/A 288.6M
MLTX Jul 13 25.38 -0.38 -1.46% 45,400 24.62 25.50 25.38 169,090 22.12 71.50 N/A 553.1M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jul 13 86.75 -0.75 -0.86% 1,596,900 83.00 88.25 83.00 2,751,863 7.62 131.88 N/A 6.202B
VDAT Jul 13 17.78 -0.09 -0.52% 139,000 17.25 18.25 17.56 646,681 1.19 46.50 N/A 115.7M
TUNE Jul 13 31.00 -0.50 -1.59% 225,300 30.75 33.00 31.00 408,227 2.38 61.00 N/A 2.580B
HAUP Jul 13 26.94 +0.06 +0.23% 291,400 25.12 27.25 26.69 1,254,272 4.75 38.12 42.66 116.2M
NETS Jul 13 19.12 -1.25 -6.13% 425,900 19.00 20.19 20.12 230,681 2.50 22.75 N/A 279.9M
VVTV Jul 13 26.12 +0.75 +2.96% 548,200 24.75 26.69 25.19 636,318 3.12 27.75 N/A 681.5M
BIGE Jul 13 22.12 +0.12 +0.57% 133,400 21.38 23.00 21.81 319,454 2.12 34.00 N/A 217.7M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jul 13 96.50 +2.50 +2.66% 4,047,900 89.00 98.25 92.44 3,682,000 6.75 176.00 N/A 3.819B
ABDR Jul 13 97.31 +2.31 +2.43% 360,800 90.00 99.19 92.88 285,045 33.75 105.62 81.20 961.7M
ITVU Jul 13 49.00 -4.12 -7.76% 369,400 47.12 52.50 49.75 579,454 5.12 82.00 N/A 659.3M
ADFC Jul 13 24.00 -1.06 -4.24% 233,300 22.81 24.50 24.00 181 17.62 62.69 N/A 460.1M
NETG Jul 13 25.50 -2.00 -7.27% 3,000,400 24.12 26.44 24.81 1,129,000 6.31 66.88 N/A 453.4M
TFSM Jul 13 42.88 -2.50 -5.51% 573,200 41.12 43.62 43.44 691,363 5.00 69.62 N/A 864.8M
MMXI Jul 13 46.12 -1.75 -3.66% 24,600 44.12 47.62 47.62 N/A 32.00 56.62 N/A 771.6M
NETP Jul 13 21.38 -1.94 -8.31% 89,700 20.88 23.03 23.00 136 15.00 35.00 N/A 455.8M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jul 13 125.56 -6.44 -4.88% 2,445,800 122.12 128.12 125.06 2,195,500 19.50 159.12 N/A 6.134B
VERT Jul 13 107.12 -1.12 -1.04% 217,200 104.00 110.38 104.44 377,727 34.75 149.00 N/A 1.784B
VIGN Jul 13 66.75 -0.47 -0.70% 63,600 62.75 68.50 66.00 266,772 37.25 111.75 N/A 1.828B
WEBT Jul 13 39.06 -0.31 -0.79% 228,400 37.00 39.50 38.12 460,181 22.00 84.00 984.38 439.5M
BVSN Jul 13 75.88 -1.12 -1.46% 356,200 73.75 78.50 76.38 716,727 9.25 80.00 265.52 1.919B
EPAY Jul 13 53.88 +1.62 +3.11% 166,000 50.00 54.25 51.50 306,409 14.00 98.00 130.63 562.8M
MACR Jul 13 38.31 -0.62 -1.61% 300,700 37.56 39.25 38.69 718,000 12.31 53.25 88.49 1.624B
DRIV Jul 13 32.56 -0.62 -1.88% 462,300 31.75 33.81 31.75 737,909 5.00 61.38 N/A 656.2M
USIX Jul 13 33.97 -0.28 -0.82% 163,900 33.75 34.12 34.12 558,000 23.00 60.00 N/A 1.351B
ITRA Jul 13 23.38 -0.50 -2.09% 84,200 22.62 24.00 23.75 211,454 16.00 52.38 N/A 562.7M
CNQR Jul 13 37.62 +0.44 +1.18% 110,700 35.75 37.62 37.00 177,318 14.00 59.25 N/A 851.0M
IMAL Jul 13 22.00 -0.31 -1.40% 2,544,800 20.75 22.25 21.44 173,272 5.50 32.75 N/A 389.2M
USWB Jul 13 24.19 -0.81 -3.25% 1,135,700 24.12 25.00 25.00 2,659,045 7.75 47.00 N/A 1.795B
ONXS Jul 13 17.06 -0.56 -3.19% 122,800 16.88 17.56 17.56 99,954 15.88 51.62 N/A 293.8M
SCNT Jul 13 50.50 +1.25 +2.54% 12,700 48.25 51.00 49.69 N/A 27.75 58.50 N/A 1.732B
PRSF Jul 13 56.62 -1.38 -2.37% 28,700 55.62 57.50 57.50 90 27.75 59.94 N/A 4.266B
MRBA Jul 13 41.44 -1.56 -3.63% 58,500 40.50 43.00 43.00 136 30.25 74.38 N/A 955.3M
SILK Jul 13 37.31 -1.06 -2.77% 52,700 37.25 38.22 38.06 136 15.62 52.38 N/A 559.6M
MUSE Jul 13 52.25 -0.44 -0.83% 57,400 51.50 52.38 52.25 196,090 8.00 57.62 2634.38 829.4M
VRTY Jul 13 49.75 -0.38 -0.75% 160,500 49.00 50.31 49.81 340,090 5.06 54.75 56.96 622.2M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jul 13 125.00 -2.88 -2.25% 5,624,600 120.25 129.50 125.75 3,901,909 8.38 234.00 1826.79 15.655B
ONSL Jul 13 22.50 -0.25 -1.10% 500,500 21.50 23.25 21.69 773,318 10.62 108.00 N/A 440.6M
UBID Jul 13 32.44 -0.38 -1.14% 89,600 31.88 33.00 32.25 360,136 20.50 189.00 N/A 296.7M
BID Jul 13 37.00 -1.12 -2.95% 73,500 36.88 37.88 37.88 270,363 15.00 47.00 52.23 1.504B
GMAI Jul 13 26.06 +1.50 +6.11% 193,400 22.12 26.38 24.75 158,409 1.50 25.00 94.47 165.7M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jul 13 126.12 +8.75 +7.45% 10,226,700 115.00 127.19 116.25 7,867,045 21.62 221.25 N/A 20.377B
BKS Jul 13 24.94 0.00 0.00% 554,300 24.50 25.19 24.88 754,272 22.19 48.00 18.89 1.729B
BNBN Jul 13 18.06 -0.19 -1.03% 705,900 17.94 18.50 18.31 45 14.25 26.62 N/A 2.529B
CDNW Jul 13 20.31 -1.94 -8.71% 6,288,600 18.25 21.12 20.00 1,007,636 7.00 39.25 N/A 611.5M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND Jul 13 29.62 -0.38 -1.25% 894,400 28.88 30.50 29.38 1,184,954 6.19 41.31 N/A 1.059B
PCOR Jul 13 36.38 -0.88 -2.35% 64,100 35.75 38.00 38.00 144,545 28.00 94.00 N/A 564.8M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS Jul 13 40.19 -1.72 -4.10% 1,945,600 38.00 41.38 39.06 363 36.00 85.00 N/A 4.086B
IVIL Jul 13 52.25 -3.69 -6.59% 508,300 52.25 56.00 56.00 428,818 31.25 130.00 N/A 1.238B
ALOY Jul 13 11.69 0.00 0.00% 126,900 11.62 12.12 11.88 136 9.75 23.19 N/A 166.3M
TURF Jul 13 20.38 -1.06 -4.96% 207,500 19.62 21.56 21.06 45 13.25 66.00 714.58 353.1M
VUSA Jul 13 18.75 -0.06 -0.33% 257,400 17.75 19.00 18.50 465,954 15.56 74.25 N/A 831.3M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jul 13 103.12 -1.72 -1.64% 870,300 100.00 104.38 100.81 2,653,454 58.00 165.00 N/A 14.677B
TMCS Jul 13 35.25 -1.00 -2.76% 490,200 33.38 36.12 35.00 687,136 21.56 80.50 N/A 2.557B
CTIX Jul 13 39.88 -1.75 -4.20% 32,200 39.62 40.75 40.00 176,000 24.00 49.62 832.50 835.1M
PTVL Jul 13 24.50 +0.50 +2.08% 551,600 23.50 24.50 24.25 619,500 9.75 36.00 N/A 338.4M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jul 13 63.12 -2.56 -3.90% 469,000 61.88 65.12 65.12 1,139,590 21.75 126.19 N/A 4.480B
SUPC Jul 13 27.88 +1.31 +4.94% 64,600 26.50 28.25 26.62 190,454 21.00 48.25 26.83 288.9M
IDXC Jul 13 19.25 -0.75 -3.75% 622,700 19.00 20.00 19.88 405,590 12.44 55.75 28.99 532.8M
INCX Jul 13 53.75 +1.19 +2.26% 102,000 50.50 54.25 52.25 316,090 11.38 54.56 N/A 727.0M
MMGR Jul 13 52.75 -1.69 -3.10% 322,600 51.50 55.00 55.00 498,272 12.62 60.50 69.79 1.180B
KOOP Jul 13 31.00 +2.44 +8.53% 2,399,100 27.50 31.69 27.94 N/A 10.00 45.75 N/A 853.0M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jul 13 82.19 -1.91 -2.27% 728,600 79.06 83.88 82.00 1,179,636 9.69 94.12 N/A 4.119B
ISSX Jul 13 37.00 -1.00 -2.63% 400,100 35.00 37.62 37.50 572,772 8.50 46.25 N/A 1.400B
CUST Jul 13 42.56 +2.31 +5.75% 870,400 36.44 43.12 38.00 1,394,000 3.50 90.00 27.20 649.0M
ENTU Jul 13 27.62 -1.00 -3.49% 80,400 27.62 28.88 28.69 511,136 9.00 43.06 N/A 1.202B
SDTI Jul 13 22.81 -0.88 -3.69% 382,300 22.75 23.69 23.62 845,136 5.44 30.62 14.90 887.1M
CHKP Jul 13 56.88 -0.62 -1.09% 388,800 55.25 58.25 57.00 764,000 10.88 60.25 35.94 2.011B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jul 13 49.81 +3.94 +8.58% 2,482,400 45.19 50.00 45.19 2,260,090 7.25 79.75 105.46 3.548B
ZDZ Jul 13 23.56 -0.94 -3.83% 213,800 23.44 24.50 24.25 509,590 16.62 55.50 N/A 1.685B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jul 13 113.88 +1.06 +0.94% 6,215,100 107.50 115.31 108.50 6,102,772 8.62 165.00 331.80 10.854B
WCAP Jul 13 23.19 -1.06 -4.38% 146,600 22.62 24.00 23.38 500,909 1.56 65.06 5.34 121.9M
SFE Jul 13 69.25 -2.62 -3.65% 443,200 68.25 70.88 69.88 1,028,590 17.12 120.00 19.01 2.293B
BGF Jul 13 30.75 0.00 0.00% 192,100 30.62 30.75 30.75 238,636 15.19 36.19 17.37 605.8M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jul 13 21.88 -0.38 -1.69% 96,100 21.75 22.69 22.06 174,636 21.25 55.12 N/A 242.6M
ROWE Jul 13 17.88 -0.38 -2.05% 371,000 17.50 18.88 18.81 200,454 13.12 53.25 N/A 180.3M
CPTH Jul 13 46.44 -3.03 -6.13% 300,800 46.44 50.00 50.00 465,954 34.12 150.25 N/A 1.770B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jul 13 27.50 -1.69 -5.78% 372,800 26.31 29.38 29.12 909,500 2.00 60.12 N/A 609.3M
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
GMST Jul 13 73.75 -0.12 -0.17% 249,600 71.25 75.62 74.00 688,590 15.50 77.25 N/A 7.370B