Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11182.000 34.000u 11148.000 11148.000 11218.000 11148.000 N/A 8169 N/A 2:54 N/A N/A
COMP 2831.600 13.500u 2818.100 2828.600 2834.100 2813.500 333 295 1 2:58 2818.100 1357.100
SPZ 1408.000 9.800u 1398.200 1398.200 1409.700 1398.200 1304 1163 1 2:59 1407.000 923.300
BKX 891.200 8.700u 882.500 889.200 894.800 887.500 1275 1132 1 2:54 953.200 545.700

NDX 2425.400 8.300u 2417.100 2417.100 2430.000 2407.400 1377 1227 1 3:14 2417.100 1063.300
QQQ 121.250 0.734u 120.516 120.938 121.609 120.266 27382 1136 1 2:54 120.750 97.000
SOX 525.100 0.040u 525.060 525.060 527.580 522.800 1388 1247 2 2:54 525.330 182.590
VIX 20.100 -0.280u 20.380 19.930 20.800 19.480 315 290 1 2:59 60.630 16.730

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 134.250 2.750u 131.500 133.000 134.875 132.938 11893 847 30 2:54 142.625 67.000
HWP 109.875 1.438u 108.438 108.063 110.125 107.063 27057 1243 19 2:54 110.500 47.063
GE 117.063 1.250u 115.813 116.500 117.375 116.250 28677 2220 1 2:54 118.750 69.000
JPM 139.000 0.625u 138.375 138.875 139.875 138.063 3620 400 1 2:52 147.813 72.125

MRK 73.375 0.625u 72.750 73.000 74.000 72.188 28392 2009 6 2:54 87.375 57.500
WMT 48.063 0.438- 47.625 48.063 48.313 47.875 29290 2525 N/A 2:54 53.406 26.219

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 77.063 2.063u 75.000 75.563 77.375 75.000 N/A 7284 1 2:54 75.000 26.719
EMC 64.563 0.938u 63.625 64.375 64.750 63.250 56617 4348 786 2:59 67.469 20.844
CSCO 66.063 0.750u 65.313 65.922 66.750 65.000 N/A 14775 1 2:59 69.250 20.563
DELL 43.750 0.250u 43.500 43.563 44.000 43.063 N/A 14540 2 2:59 55.000 20.375

MSFT 94.625 -0.313d 94.938 95.000 95.250 93.750 N/A 15036 1 2:59 95.625 43.875
INTC 67.625 -0.375d 68.000 68.500 68.688 67.250 N/A 20050 1 2:59 71.844 34.875
WCOM 89.188 -0.563d 89.750 90.375 90.500 88.875 N/A 5904 2 2:59 96.766 39.000
IBM 136.063 -1.188d 137.250 138.000 138.125 134.500 44084 3358 2 2:54 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 140.875 5.875u 135.000 135.000 141.500 133.375 N/A 18811 4 2:59 221.250 21.656
DCLK 100.875 5.813u 95.063 97.125 101.813 96.750 29728 6623 4 2:59 176.000 6.750
EBAY 127.938 4.938u 123.000 123.188 128.875 122.000 35221 9205 5 2:59 234.000 8.406
CNET 51.500 0.750- 50.750 51.500 52.500 50.500 19922 3973 2 2:59 79.750 7.250

CMGI 112.250 0.438d 111.813 112.750 113.500 111.250 17056 4483 2 2:59 165.000 8.609
RNWK 89.063 0.313d 88.750 90.750 91.375 88.000 9687 2428 1 2:58 131.875 7.625
AOL 122.125 -0.875d 123.000 123.938 125.000 120.938 N/A 11160 2 2:54 175.500 17.250
PCLN 103.063 -1.188d 104.250 104.375 105.500 102.125 4474 942 3 2:59 165.000 58.000

ATHM 47.250 -1.688d 48.938 49.000 49.125 47.000 N/A 10784 1 2:59 99.000 11.750
YHOO 157.688 -1.750d 159.438 160.500 161.750 157.375 43474 9533 1 2:59 244.000 29.500
INKT 123.125 -5.688d 128.813 132.500 132.875 122.563 27420 6133 4 2:59 159.125 19.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.625 0.313u 27.313 27.250 27.688 27.188 34977 3360 3 2:59 51.125 20.000
SUNW 73.500 -1.563d 75.063 75.500 75.750 73.250 55750 6901 4 2:59 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 98.938 4.063u 94.875 97.250 99.500 96.375 41870 2389 5 2:54 100.188 38.375
QCOM 152.375 2.813u 149.563 151.750 153.625 150.000 21984 4611 10 2:59 153.625 18.875
NXTL 55.250 2.563u 52.688 53.750 56.188 53.000 N/A 6332 1 2:59 54.188 15.375
PCS 58.500 2.500u 56.000 56.750 58.813 56.625 7320 757 20 2:53 60.750 12.750

NOK 96.813 1.813u 95.000 96.313 98.000 96.313 15190 1292 N/A 2:54 97.625 29.531
ERICY 29.438 0.438u 29.000 29.125 29.750 29.000 16086 1190 4 2:59 34.125 15.000

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 178.500 20.000u 158.500 155.125 180.750 155.000 4086 1658 2 2:59 163.000 65.000
JNPR 140.500 8.438u 132.063 132.750 143.750 132.000 5752 1883 30 2:58 162.000 90.125
AWRE 58.938 6.063u 52.875 53.250 59.500 53.250 14332 1684 1 2:59 87.125 4.250
ANTC 41.375 3.125u 38.250 38.625 41.438 38.500 15852 718 2 2:59 38.313 11.500

HLIT 66.500 2.125u 64.375 65.000 67.250 63.750 3241 287 3 2:48 64.563 7.625
TLAB 71.750 1.750u 70.000 70.750 72.063 70.438 26208 3294 5 2:59 73.875 15.688
NT 93.813 1.688u 92.125 93.750 94.125 93.438 10135 661 N/A 2:54 93.500 26.813
ADCT 46.563 1.313u 45.250 45.625 46.938 45.375 15191 886 15 2:59 53.625 15.750

CMVT 79.500 1.250- 78.250 79.500 79.750 78.500 4527 405 1 2:58 81.125 19.578
TERN 49.125 1.125u 48.000 48.063 49.750 47.125 3602 690 1 2:59 60.500 7.000
ETEK 47.125 0.688d 46.438 47.500 48.563 46.875 5905 466 90 2:59 51.188 19.438
WCII 59.938 0.188d 59.750 60.250 61.156 59.750 7578 722 1 2:57 60.875 10.250

OCLI 86.813 -1.188d 88.000 88.375 88.375 85.875 917 82 10 2:41 88.063 14.375
JDSU 168.625 -2.625d 171.250 173.375 174.875 165.875 6801 1694 4 2:59 177.438 31.250

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 67.625 9.375u 58.250 59.063 68.500 59.063 16794 3391 5 2:59 81.000 20.656
CMTN 103.750 6.000u 97.750 99.125 105.250 98.000 4904 1196 1 2:58 102.750 50.500
NXLK 97.688 5.375u 92.313 94.500 98.188 94.438 3613 836 7 2:58 98.438 10.563
LVLT 66.938 3.250u 63.688 63.875 67.625 63.250 10941 1847 1 2:59 100.125 22.375

RCNC 45.375 1.375u 44.000 44.188 46.000 43.875 2728 544 5 2:58 54.500 8.750
GTSG 76.000 1.250u 74.750 75.875 76.500 74.750 7825 395 1 2:59 91.688 21.125
QWST 34.563 0.563u 34.000 33.750 34.938 33.625 64592 5433 1 2:59 52.375 11.000
MCLD 65.000 0.250u 64.750 64.438 65.125 64.375 2979 274 2 2:56 67.375 15.250

GBLX 43.813 0.125d 43.688 44.313 44.500 43.625 4566 673 20 2:59 64.250 8.000
MFNX 40.125 -0.063d 40.188 40.250 40.750 39.063 9894 1268 35 2:59 47.563 4.219
ADLAC 66.313 -0.125d 66.438 66.563 67.063 66.000 3264 198 12 2:58 87.000 29.125

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 63.500 1.750u 61.750 61.875 63.875 59.500 11492 1648 5 2:57 73.750 8.375
CNCX 33.438 0.250u 33.188 33.375 33.750 32.813 4158 425 10 2:59 57.625 7.125
MSPG 48.000 -1.500d 49.500 49.438 49.938 47.500 19804 3158 4 2:59 66.500 11.563
ELNK 61.000 -3.000d 64.000 61.500 62.375 59.563 14814 2948 5 2:59 99.375 19.500

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 82.000 4.750u 77.250 79.063 83.500 79.000 20377 1676 30 2:59 79.125 13.000
ABOV 44.125 -0.125d 44.250 44.625 44.875 42.750 5832 779 10 2:59 75.500 5.750
EXDS 143.938 -2.500d 146.438 147.000 148.188 139.250 17353 4047 4 2:59 146.500 7.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 87.500 2.938u 84.563 87.000 88.875 86.000 6829 1611 1 2:58 99.500 3.203
LCOS 104.938 2.313u 102.625 103.250 105.375 101.250 10147 1992 11 2:59 145.375 20.063
INSP 54.938 0.313u 54.625 54.875 55.000 53.875 3808 683 4 2:59 72.625 9.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 37.063 1.813u 35.250 35.375 37.250 35.375 4163 517 3 2:59 75.875 3.938
NTBK 32.750 -0.750d 33.500 33.750 34.000 32.438 9110 1010 1 2:59 83.000 3.578
SONE 47.500 -0.875d 48.375 48.750 49.688 46.875 3015 453 5 2:59 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 55.750 2.313u 53.438 53.938 56.500 53.688 37267 2543 N/A 2:54 77.500 9.250
EGRP 39.125 1.375u 37.750 38.125 39.500 38.000 47317 7586 1 2:59 72.250 2.500
NITE 55.688 0.563d 55.125 55.750 56.125 54.063 23914 4139 3 2:59 81.625 2.250
AMTD 36.563 -0.063d 36.625 36.688 37.125 36.125 21012 4094 1 2:59 62.781 1.875

NDB 51.625 -0.375d 52.000 52.750 53.375 50.500 4212 822 2 2:58 93.000 8.125

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 82.250 5.563u 76.688 77.750 83.750 77.625 14383 2889 2 2:59 153.750 10.500
VRSN 93.000 4.250u 88.750 89.750 93.875 87.063 8333 1933 3 2:58 94.125 9.688
INTU 95.500 -0.688d 96.188 96.438 96.625 94.625 2792 405 10 2:56 110.750 26.250
BVSN 75.875 -0.750d 76.625 76.625 78.750 75.000 2981 589 1 2:57 80.000 9.250

VERT 107.938 -2.188d 110.125 111.000 113.250 106.250 1537 456 2 2:59 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 53.875 -0.438d 54.313 55.625 56.375 53.188 1988 296 2 2:59 70.000 24.000
HLTH 65.000 -0.750d 65.750 67.000 67.250 63.188 2775 611 5 2:58 126.188 21.750
GMST 74.188 -1.375d 75.563 75.125 77.500 73.750 3222 430 3 2:57 77.250 15.500
PHCM 78.875 -3.125d 82.000 82.625 83.188 77.063 1338 432 4 2:58 85.938 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 75.813 1.250u 74.563 75.500 76.250 75.000 11790 744 1 2:54 80.500 15.969
GTW 74.438 1.188u 73.250 73.375 75.750 72.500 18761 1361 1 2:54 84.500 36.125
AAPL 52.500 -3.438d 55.938 55.875 55.938 52.500 N/A 11981 61 2:59 56.625 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 60.500 1.000u 59.500 59.813 61.188 59.500 2488 367 130 2:58 61.250 24.500
AMAT 76.625 -0.875u 77.500 76.500 77.375 76.063 54162 5905 5 2:58 77.625 21.563
LRCX 48.375 -1.500d 49.875 49.500 49.688 47.750 10732 989 1 2:59 50.000 8.375
KLAC 69.063 -1.938d 71.000 70.813 70.813 68.625 25260 1920 1 2:58 71.375 20.750

NVLS 72.000 -2.063d 74.063 74.125 74.125 71.000 11119 1393 25 2:59 75.500 20.875
TER 75.563 -2.250d 77.813 77.625 78.438 75.563 6030 477 39 2:51 79.250 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 115.250 17.688u 97.563 101.500 115.625 101.000 40577 8536 9 2:59 109.938 45.000
QLGC 140.375 7.063u 133.313 136.000 141.250 134.125 2637 736 2 2:58 149.000 15.813
AMCC 82.625 3.750d 78.875 82.938 85.250 81.250 6004 747 1 2:59 85.750 12.250
TQNT 48.500 3.688u 44.813 45.875 49.188 45.750 16043 2239 2 2:59 46.875 7.328

GALT 57.375 3.625u 53.750 53.875 57.375 53.250 4415 355 1 2:54 57.125 6.625
MMCN 49.125 3.125u 46.000 46.000 49.938 46.000 5040 640 1 2:59 50.500 7.750
PMCS 69.000 3.063u 65.938 67.125 69.063 66.750 9840 1175 100 2:58 71.250 11.438
MCHP 51.063 1.813u 49.250 49.625 51.750 49.500 8158 753 1 2:58 51.750 17.000

TXCC 50.125 -0.688d 50.813 52.250 52.250 49.563 6641 601 20 2:58 52.250 7.328
VTSS 67.000 -1.125d 68.125 68.250 69.000 65.750 9827 1354 1 2:59 73.875 17.125
LSCC 60.063 -1.188d 61.250 61.375 61.625 59.250 2041 257 5 2:56 64.500 18.875
TXN 148.688 -1.313d 150.000 150.000 150.938 148.250 15232 1247 1 2:54 150.000 45.375

CREE 76.750 -1.813d 78.563 79.938 79.938 75.625 2073 510 1 2:57 82.000 10.500
LLTC 73.875 -1.875d 75.750 75.625 75.688 72.625 5015 895 1 2:55 75.750 19.563
XLNX 60.313 -2.250d 62.563 62.875 62.875 60.250 13217 1509 2 2:58 62.688 14.875
BRCM 137.375 -2.375d 139.750 140.375 141.063 137.000 8366 1833 10 2:59 149.500 23.500

RFMD 80.688 -2.688d 83.375 83.125 83.125 79.750 5361 841 1 2:59 83.625 5.500
ALTR 43.875 -3.000d 46.875 46.000 46.313 43.500 25120 2444 4 2:59 46.875 14.531

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 72.875 2.750u 70.125 70.188 75.250 70.125 5978 1072 2 2:57 72.000 27.500
BMCS 61.000 2.438u 58.563 58.625 61.250 58.563 34625 2877 10 2:59 60.250 30.000
CTXS 62.625 2.375u 60.250 61.000 62.813 60.313 5759 910 2 2:58 63.125 23.125
ORCL 38.750 0.688u 38.063 37.938 38.938 37.750 N/A 6941 2 2:59 41.156 12.125

EFII 58.750 0.625u 58.125 58.688 59.250 56.000 26778 1519 10 2:59 59.750 13.500
CPWR 34.688 0.188u 34.500 34.000 35.063 33.563 52490 3083 2 2:59 39.906 16.375
CHKP 55.875 0.125d 55.750 56.250 56.750 55.250 2185 366 10 2:58 60.250 10.875
ADBE 89.938 -0.063d 90.000 90.063 91.750 88.625 7571 1198 10 2:58 90.125 23.625

VRTS 52.500 -0.750d 53.250 53.750 54.250 51.625 9783 1218 3 2:58 54.500 11.875
MERQ 36.625 -0.938d 37.563 37.500 38.500 34.625 7082 773 5 2:57 41.250 10.563
CA 54.500 -1.250d 55.750 55.750 55.750 53.813 20422 757 58 2:58 61.938 26.000
SEBL 57.125 -1.438d 58.563 59.125 59.250 56.188 5872 815 4 2:59 67.375 15.125

RATL 36.188 -3.750d 39.938 38.375 38.625 35.875 35929 1744 10 2:58 40.000 10.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 59.594 1.094u 58.500 59.250 60.250 59.000 4153 516 1 2:54 59.250 10.984
JBL 49.750 0.813u 48.938 49.250 50.250 49.063 4380 286 N/A 2:51 55.375 11.500
SLR 72.000 -0.188d 72.188 72.438 72.938 71.438 5289 530 166 2:58 73.250 19.406
SANM 77.250 -1.500d 78.750 78.563 80.250 76.750 4817 747 6 2:51 83.500 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 46.000 4.375u 41.625 41.750 47.875 40.250 2620 479 1 2:57 44.875 6.125
EXTR 67.750 2.313u 65.438 65.813 68.000 64.500 1833 287 3 2:59 67.875 35.063
NTAP 60.938 0.094d 60.844 61.250 62.250 60.250 3235 489 1 2:55 67.000 16.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 78.563 1.500u 77.063 77.750 78.875 77.438 18354 1640 13 2:54 109.125 35.750
C 48.375 0.938u 47.438 48.188 48.750 47.875 59764 3026 N/A 2:54 51.750 19.000
GS 67.875 0.250d 67.625 68.000 68.000 67.500 7543 359 9 2:51 77.250 60.500
MWD 99.875 -1.125d 101.000 101.063 103.125 99.750 17305 987 25 2:54 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 124.875 5.625u 119.250 122.563 126.000 120.000 7516 1129 31 2:57 145.875 23.938
BGEN 69.188 3.000u 66.188 66.375 69.688 66.250 34607 2471 2 2:59 68.375 20.875
PFE 37.813 0.750u 37.063 37.563 37.938 37.375 60748 5818 2 2:59 50.031 28.656
AMGN 77.813 0.688u 77.125 77.125 77.875 75.688 53141 5813 10 2:59 81.375 28.969

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 95.000 3.000u 92.000 90.625 96.563 86.250 40775 6175 1 2:59 94.875 10.484
BEAM 20.500 0.500u 20.000 20.188 20.688 20.063 9470 1092 1 2:59 23.438 3.000

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
E*TCOM_HW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_HW)
EFNT 4:00PM 51.12 +36.12 +240.83% 10,989,700 43.00 54.50 46.50 N/A 0.00 0.00 N/A N/A
JNPR 4:01PM 149.50 +17.44 +13.20% 854,700 132.00 150.00 132.75 45 90.12 162.00 N/A 7.330B
GSPN 4:00PM 57.94 +6.12 +11.82% 500,400 51.94 60.00 52.00 45 26.38 54.88 N/A 1.009B
BRCD 4:00PM 129.00 +18.12 +16.35% 412,600 104.38 129.00 112.00 90 33.00 116.50 N/A 3.313B
DITC 3:59PM 26.25 +0.19 +0.72% 202,100 25.81 26.38 26.31 90 11.00 26.62 N/A 308.9M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN 3:59PM 49.88 +7.69 +18.22% 939,700 41.75 52.00 42.12 45 23.00 46.62 N/A 1.312B
FFIV 4:00PM 71.25 +17.81 +33.33% 1,190,500 55.62 74.00 57.00 N/A 10.12 56.50 N/A 1.274B
PHCM 4:00PM 80.00 -2.00 -2.44% 154,500 77.06 83.19 82.62 45 32.25 85.94 N/A 2.441B
INTI 4:00PM 32.12 +3.12 +10.78% 322,800 29.00 34.12 29.56 227 15.25 29.75 67.44 1.435B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR 4:00PM 44.00 +5.75 +15.03% 262,500 37.25 44.00 37.25 45 18.81 53.75 N/A 787.0M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC 3:59PM 15.88 +1.50 +10.43% 914,400 14.38 16.00 14.50 318 8.19 16.62 N/A 706.4M
RAMP 4:00PM 33.94 +4.00 +13.36% 2,218,200 30.00 34.00 31.69 136 12.19 34.44 N/A 680.7M
HSAC 4:00PM 41.19 +1.12 +2.81% 1,501,100 39.12 41.62 40.62 45 15.00 49.19 N/A 2.135B
NPLS 4:00PM 23.44 +1.31 +5.93% 2,579,100 22.12 24.62 22.88 318 18.38 30.56 N/A 1.250B
CAIS 4:00PM 20.00 +0.75 +3.90% 472,700 18.62 20.56 19.75 318 9.88 26.62 N/A 379.8M
LOAX 3:59PM 19.75 +1.25 +6.76% 151,000 18.12 19.94 18.56 45 11.38 37.00 N/A 141.0M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INIT 4:00PM 21.62 +2.69 +14.19% 6,278,100 19.62 22.69 20.00 90 15.12 21.50 N/A 895.2M
ISLD 4:01PM 32.88 +2.25 +7.35% 1,242,100 29.00 33.47 30.50 N/A 8.62 40.44 N/A 1.166B
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL 4:00PM 14.06 +0.06 +0.45% 274,900 12.88 14.12 13.88 136 9.75 16.75 N/A 179.1M
JWEB 4:00PM 25.50 -0.69 -2.63% 734,900 24.69 27.75 26.81 90 8.88 29.38 N/A 881.9M
*FORIEGN_ISP No such ticker symbol. Try Symbol Lookup (Look up: *FORIEGN_ISP)
CHINA 4:00PM 55.12 -5.38 -8.88% 1,943,800 54.50 60.25 55.06 N/A 45.75 68.00 N/A N/A
STRM 4:00PM 54.25 -1.25 -2.25% 259,200 53.12 56.38 55.62 45 24.00 70.00 N/A 2.883B
PASA 4:00PM 22.38 -3.50 -13.53% 2,563,900 21.50 26.88 26.34 181 12.88 26.00 N/A 308.2M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO 4:00PM 64.25 -4.38 -6.38% 1,693,000 62.00 66.50 66.44 45 20.00 69.88 N/A 2.853B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
TIBX 3:59PM 35.94 +3.56 +11.00% 3,180,900 32.88 36.50 33.25 N/A 31.62 40.00 N/A N/A
ARBA 4:00PM 137.66 +10.78 +8.50% 507,200 125.50 138.06 126.50 181 61.00 128.38 N/A 5.884B
BWEB 3:59PM 31.50 +0.38 +1.20% 471,500 31.00 33.50 32.50 45 15.00 36.50 N/A 1.104B
CMRC 3:59PM 67.00 +3.94 +6.24% 244,600 62.12 68.00 63.12 45 59.12 74.12 N/A 1.502B
INFA 3:59PM 47.38 +2.38 +5.28% 29,500 43.75 47.38 45.06 45 19.00 48.38 N/A 656.1M
SCNT 3:54PM 48.25 +0.50 +1.05% 110,600 47.06 48.88 47.06 N/A 27.75 58.50 N/A 1.655B
VIAN 3:58PM 36.50 +2.00 +5.80% 103,100 35.00 37.50 35.00 136 19.75 42.75 N/A 747.1M
TENF 4:00PM 38.72 +0.34 +0.90% 73,900 38.12 39.50 39.00 45 21.50 38.88 639.58 1.312B
PKSI 3:59PM 29.31 +4.62 +18.73% 641,200 25.12 29.31 25.88 45 14.00 25.25 N/A 395.8M
APNT 4:00PM 22.50 +1.25 +5.88% 1,137,600 21.75 23.75 22.50 272 8.62 21.88 N/A 697.1M
INTM 4:00PM 22.44 +3.62 +19.27% 1,687,600 19.06 23.25 19.12 136 10.88 25.00 N/A 525.0M
SLGX 3:59PM 17.50 +1.50 +9.38% 261,200 16.00 19.00 16.12 45 8.94 22.00 N/A 313.8M
ASKJ 4:00PM 61.88 +5.12 +9.03% 564,200 56.00 63.59 59.50 318 48.50 77.81 N/A 1.507B
STMP 4:00PM 45.38 +12.62 +38.55% 4,940,300 35.50 46.00 35.94 45 12.88 45.81 N/A 1.578B
IIXL 4:00PM 29.34 +1.09 +3.87% 188,600 28.00 29.50 28.38 N/A 13.75 32.62 N/A 1.866B
SRCH 4:00PM 14.75 +1.12 +8.26% 1,144,800 13.00 14.75 14.06 45 6.44 16.75 N/A 257.0M
KLOC 3:56PM 6.75 -0.25 -3.57% 278,200 6.56 7.12 7.12 488,954 1.62 21.62 N/A 86.4M
MQST 3:59PM 19.00 +0.38 +2.01% 144,000 18.81 19.75 18.88 45 13.00 28.00 N/A 611.2M
NTVN 4:00PM 12.38 +2.62 +26.92% 2,488,800 9.75 12.50 10.00 N/A 7.50 10.69 N/A N/A
SALN 4:00PM 13.69 +0.88 +6.83% 499,800 12.38 13.75 13.19 N/A 9.00 15.12 N/A 146.9M
SLNE 3:59PM 12.75 +0.62 +5.15% 1,099,600 11.88 13.12 12.38 45 7.00 14.19 N/A 226.6M
PRSW 3:59PM 21.75 +0.50 +2.35% 344,800 20.75 22.75 22.00 N/A 12.75 23.69 N/A 401.2M
SILK 3:59PM 35.75 -1.50 -4.03% 105,000 35.00 37.62 37.56 136 15.62 52.38 N/A 536.2M
MRBA 4:00PM 48.25 +4.00 +9.04% 180,900 43.62 48.50 43.62 136 30.25 74.38 N/A 1.112B
NETP 3:58PM 21.94 +0.44 +2.03% 55,000 20.50 21.94 21.00 136 15.00 35.00 N/A 467.8M
ONES 3:58PM 9.00 +0.12 +1.41% 65,800 8.88 9.38 9.25 45 6.50 16.94 N/A 89.3M
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX 3:59PM 8.75 -0.12 -1.41% 82,500 8.12 8.94 8.88 136 6.25 15.00 N/A 85.2M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA 3:59PM 11.19 -0.12 -1.10% 250,300 10.56 11.38 11.25 149,272 8.62 20.81 35.35 283.1M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST 4:00PM 29.81 +2.06 +7.43% 268,500 27.75 30.75 28.75 90 15.38 37.00 N/A 420.6M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY 4:00PM 17.12 +0.75 +4.58% 177,100 16.56 17.38 16.56 181 10.00 27.88 N/A 362.1M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR 3:54PM 14.75 -0.25 -1.67% 50,700 14.00 15.12 15.12 181 9.75 20.00 N/A 335.2M
E*BANKING No such ticker symbol. Try Symbol Lookup (Look up: E*BANKING)
EELN 4:00PM 50.69 -2.31 -4.36% 258,900 50.50 53.69 53.62 681 20.00 74.38 N/A 1.942B
PRFN 3:58PM 28.94 +1.94 +7.18% 103,500 27.38 29.50 27.38 N/A 15.25 27.00 32.14 423.3M
NXCD 3:58PM 39.31 +0.31 +0.80% 223,800 39.00 39.75 39.06 45 22.00 50.00 N/A 1.717B
CCRT 4:00PM 25.00 +0.50 +2.04% 129,700 24.56 25.44 24.62 45 12.12 24.69 18.28 1.001B
ILIF 3:59PM 7.38 -0.44 -5.60% 114,300 7.19 8.00 7.94 90 5.25 15.00 N/A 99.1M
WITC 4:01PM 33.38 -1.38 -3.96% 835,000 33.25 36.06 35.94 45 9.00 38.00 N/A 2.358B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
DIR 4:00PM 26.69 -0.12 -0.47% 369,800 26.56 27.12 26.94 45 23.06 45.62 10.77 2.695B
LINE 4:00PM 15.00 +0.38 +2.56% 120,000 14.38 15.06 14.88 45 8.00 17.50 365.63 167.1M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR 4:00PM 15.75 -0.25 -1.56% 759,900 14.75 16.62 16.62 90 6.06 21.88 N/A 181.7M
APLN 4:00PM 20.25 -0.62 -2.99% 60,400 20.12 22.25 21.47 N/A 10.50 22.12 N/A 221.7M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP 4:00PM 34.31 +3.19 +10.24% 2,503,100 29.88 35.12 31.75 N/A 10.00 45.75 N/A 944.1M
CYBA 3:59PM 21.38 -1.25 -5.52% 206,500 21.00 23.25 22.75 156,500 3.25 53.00 N/A 347.7M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
LAUN 3:57PM 16.62 +0.38 +2.31% 57,700 15.50 17.00 16.00 45 11.69 36.69 N/A 210.2M
LQID 4:00PM 32.00 -2.00 -5.88% 871,700 32.00 36.62 35.06 45 28.00 48.00 N/A 576.5M
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS 4:00PM 39.69 +1.81 +4.79% 1,417,500 37.12 39.88 37.94 363 36.00 85.00 N/A 4.035B
ALOY 3:58PM 12.75 +0.12 +0.99% 91,700 12.50 13.44 12.94 136 9.75 23.19 N/A 181.5M
FASH 3:59PM 8.47 +0.09 +1.12% 65,500 8.00 8.56 8.38 N/A 6.38 15.88 N/A 63.5M
BNBN 4:01PM 18.50 -0.31 -1.66% 597,500 18.38 19.12 19.00 45 14.25 26.62 N/A 2.590B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS 3:59PM 18.31 0.00 0.00% 574,100 17.50 18.44 17.88 318 15.81 28.12 N/A 554.4M
**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 4:01PM 36.75 -0.50 -1.34% 137,700 35.62 39.25 37.25 144,409 10.75 50.00 186.25 813.9M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL 3:59PM 29.81 +1.06 +3.70% 10,200 28.62 29.81 28.88 173,863 18.25 32.25 N/A 1.492B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^NWX 4:36PM 618.49 +18.05 +3.01% N/A 600.44 618.63 600.44 N/A 217.29 609.33 N/A N/A
CSCO 4:01PM 66.56 +1.25 +1.91% 15,825,000 65.00 66.88 65.92 15,087,954 20.56 69.25 112.61 214.5B
LU 4:20PM 77.62 +2.62 +3.50% 11,299,900 75.00 78.06 75.56 9,195,409 26.69 75.00 104.17 207.5B
WCOM 4:01PM 89.44 -0.31 -0.35% 9,258,900 88.75 90.50 90.38 11,598,454 39.00 96.75 N/A 166.4B
NT 4:02PM 94.06 +1.94 +2.10% 1,214,800 93.15 94.12 93.75 1,764,045 26.81 93.50 N/A 62.839B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:00PM 97.00 +2.00 +2.11% 1,917,100 96.31 98.00 96.31 2,156,181 29.50 97.62 50.00 117.6B
ERICY 4:00PM 29.38 +0.38 +1.29% 2,067,900 29.00 29.75 29.12 3,631,772 15.00 34.12 38.16 52.502B
MOT 4:23PM 99.50 +4.62 +4.87% 5,328,100 96.38 100.00 97.25 3,124,590 38.38 100.19 N/A 59.998B
NXTL 4:01PM 54.69 +2.00 +3.80% 11,983,600 53.00 56.19 53.75 4,675,090 15.38 54.19 N/A 15.210B
QCOM 4:00PM 152.97 +3.41 +2.28% 2,644,900 150.00 153.62 151.75 3,506,000 18.88 153.62 427.32 23.044B
DISH 4:00PM 155.06 -3.06 -1.94% 243,800 154.94 160.62 160.50 583,818 17.00 176.50 N/A 2.457B
GILTF 3:59PM 58.12 +0.44 +0.76% 142,500 57.75 59.12 57.75 302,863 31.75 67.00 N/A 871.3M
IRID 4:01PM 7.25 +0.50 +7.41% 4,721,000 5.94 9.00 6.31 1,677,681 4.94 60.50 N/A 143.0M
GSTRF 4:01PM 30.69 +0.81 +2.72% 3,130,000 30.62 33.00 33.00 1,100,681 8.31 30.12 N/A 2.517B
SPOT 4:00PM 41.88 +1.00 +2.45% 161,400 39.75 42.00 40.75 387,454 26.38 54.50 51.74 6.250B
LOR 4:03PM 21.88 +0.62 +2.94% 4,030,300 21.81 22.88 21.94 1,306,181 10.75 31.88 N/A 5.339B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:20PM 55.38 -0.94 -1.66% 10,929,300 55.31 56.94 56.81 11,879,136 32.25 64.06 24.27 176.2B
BEL 4:05PM 65.50 +1.75 +2.75% 3,100,400 63.75 65.50 64.00 2,872,045 40.44 65.38 31.56 101.7B
BLS 4:10PM 44.88 +0.50 +1.13% 2,048,600 44.38 45.19 44.38 2,539,136 32.12 50.00 26.89 84.996B
GTE 4:01PM 76.75 +2.69 +3.63% 3,085,100 74.00 76.75 74.00 1,628,090 46.56 76.12 22.11 74.580B
SBC 4:00PM 57.00 +2.12 +3.87% 2,967,400 55.25 57.00 55.38 2,856,363 35.00 59.94 25.76 111.9B
FON 4:01PM 52.00 +0.81 +1.59% 1,119,700 51.44 52.31 51.62 1,318,272 30.75 57.44 27.97 44.985B
VOD 4:26PM 209.75 +3.50 +1.70% 1,837,000 208.00 210.50 210.00 1,144,590 94.00 216.44 62.88 64.457B
BCE 4:00PM 52.44 +1.19 +2.32% 153,700 51.75 52.50 51.75 131,863 25.62 51.50 11.67 33.567B
USW 4:01PM 57.81 +0.44 +0.76% 1,254,500 57.56 58.06 57.62 2,093,590 47.00 66.00 20.20 29.114B
FRO 4:09PM 58.94 -0.06 -0.11% 1,523,000 58.38 59.25 59.00 1,259,181 24.00 60.38 56.19 10.207B
AIT 4:03PM 73.88 +3.25 +4.60% 1,667,300 72.00 73.94 72.50 1,528,727 43.38 73.88 20.35 81.189B
PCS 4:00PM 58.44 +2.44 +4.35% 892,200 56.62 58.88 56.75 1,173,409 12.75 60.75 N/A 27.570B
AT 4:04PM 72.69 +0.69 +0.95% 828,700 71.38 72.69 72.00 702,727 38.25 74.56 38.50 20.450B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 33.94 -0.06 -0.18% 8,660,100 33.62 34.94 33.75 7,421,318 11.00 52.38 N/A 23.892B
LVLT 4:00PM 66.75 +3.06 +4.81% 1,345,100 63.25 67.62 63.88 1,589,636 22.38 100.12 N/A 22.640B
GBLX 4:00PM 44.00 +0.31 +0.72% 635,500 43.62 44.50 44.31 1,783,272 8.00 64.25 N/A 19.153B
WCII 4:01PM 60.25 +0.50 +0.84% 1,030,900 59.75 61.16 60.25 1,393,954 10.25 60.88 N/A 2.869B
GTSG 4:00PM 77.00 +2.00 +2.67% 1,191,200 74.75 77.88 75.88 1,898,454 21.12 91.69 N/A 6.247B
CACS 4:00PM 40.88 +1.75 +4.47% 368,800 39.25 41.00 39.75 425,818 13.38 80.38 85.05 975.2M
IIXC 4:00PM 37.50 +0.19 +0.50% 202,200 36.94 38.12 37.56 540,590 16.50 55.12 N/A 1.376B
ICGX 4:00PM 25.50 -0.12 -0.49% 769,300 25.12 26.00 25.69 839,136 11.12 36.62 N/A 1.198B
NXLK 3:59PM 97.44 +5.12 +5.55% 434,900 94.38 98.19 94.50 547,090 10.56 98.44 N/A 3.484B
MCLD 4:00PM 64.62 -0.12 -0.19% 433,600 64.38 65.12 64.44 595,954 15.25 67.38 N/A 4.811B
CTL 4:03PM 40.31 +0.31 +0.78% 511,600 39.94 40.31 40.00 562,227 28.38 49.00 16.19 5.616B
ADLAC 3:59PM 66.75 +0.31 +0.47% 627,200 66.00 67.06 66.56 936,863 29.12 87.00 N/A 3.359B
MFNX 4:00PM 39.81 -0.38 -0.93% 1,363,800 39.06 40.75 40.25 1,429,000 4.19 47.56 N/A 6.199B
RCNC 3:59PM 45.50 +1.50 +3.41% 403,800 43.88 46.00 44.19 632,000 8.75 54.50 N/A 3.419B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:00PM 27.56 +0.94 +3.52% 751,100 27.25 28.00 27.44 688,272 15.94 47.12 8.59 21.464B
NN 4:19PM 28.00 +2.25 +8.74% 1,998,400 25.88 28.19 26.31 969,818 15.44 39.88 37.12 5.013B
TLAB 4:01PM 73.00 +3.00 +4.29% 4,160,000 70.44 73.44 70.75 3,139,045 15.69 73.88 63.06 28.582B
ADCT 4:00PM 46.72 +1.47 +3.25% 1,795,300 45.38 47.12 45.62 1,927,772 15.75 53.62 52.01 6.330B
CIEN 4:00PM 35.34 +1.59 +4.72% 5,691,400 33.94 35.75 34.00 3,368,181 8.12 92.38 241.07 4.290B
ECIL 4:00PM 38.12 +1.06 +2.87% 1,035,800 37.12 39.44 37.25 488,181 19.75 45.00 N/A 2.923B
CMVT 4:00PM 80.72 +2.47 +3.15% 657,600 78.50 80.75 79.50 978,954 19.56 81.12 46.58 5.642B
ADTN 4:00PM 36.06 -0.38 -1.03% 582,700 35.44 36.75 36.44 367,545 15.62 38.38 35.38 1.421B
PAIR 4:00PM 10.75 +0.19 +1.78% 2,213,900 10.38 10.94 10.62 2,686,045 6.00 17.38 37.72 761.2M
AFCI 4:00PM 16.50 +0.62 +3.94% 1,634,700 15.81 16.69 15.88 1,918,363 4.00 28.38 69.02 1.265B
AWRE 4:00PM 61.00 +8.12 +15.37% 1,855,300 53.25 61.19 53.25 714,454 4.25 87.12 N/A 1.304B
GIC 4:00PM 47.38 +0.50 +1.07% 1,523,800 46.50 48.50 47.50 1,328,909 16.69 47.88 53.27 8.178B
SFA 4:03PM 40.88 +1.06 +2.67% 543,400 39.88 41.25 40.00 644,863 11.75 40.88 35.87 3.126B
HLIT 3:59PM 66.12 +1.75 +2.72% 392,100 63.75 67.25 65.00 337,681 7.62 64.56 N/A 984.5M
ANTC 4:00PM 40.94 +2.69 +7.03% 2,099,100 38.50 42.44 38.62 801,909 11.50 38.31 32.14 1.484B
TERN 4:01PM 49.44 +1.44 +2.99% 423,900 47.12 49.75 48.06 699,909 7.00 60.50 15.09 1.022B
CMTO 4:00PM 18.62 +0.25 +1.36% 313,100 18.25 18.75 18.69 877,409 8.38 37.50 N/A 396.4M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:00PM 168.88 -2.38 -1.39% 841,900 165.88 174.88 173.38 930,681 31.25 177.44 N/A 6.823B
SDLI 4:00PM 68.12 +5.62 +9.00% 860,400 63.06 68.12 63.06 498,727 4.06 63.62 145.35 1.996B
OCLI 3:55PM 87.38 -0.62 -0.71% 120,800 85.75 88.38 88.38 172,090 14.38 88.06 122.22 1.221B
GLW 4:06PM 70.88 -0.69 -0.96% 960,500 70.69 72.00 71.75 987,909 22.88 73.94 40.43 17.298B
ETEK 4:00PM 47.56 +1.12 +2.42% 856,200 46.88 48.56 47.50 648,318 19.44 51.19 110.57 2.921B
VTSS 4:01PM 67.06 -1.06 -1.56% 1,365,600 65.75 69.00 68.25 1,375,181 17.12 73.88 80.15 5.098B
AMCC 3:59PM 83.62 +4.25 +5.35% 715,600 81.25 85.25 82.94 388,090 12.25 85.75 128.02 2.225B
MCRL 3:58PM 78.75 +0.38 +0.48% 76,300 77.50 79.50 78.62 133,454 22.75 83.44 89.06 1.590B
TXCC 4:01PM 50.12 -0.72 -1.41% 806,500 49.56 52.25 52.25 331,045 7.31 52.25 141.23 1.270B
ANAD 3:59PM 37.75 -0.50 -1.31% 249,400 37.00 38.75 37.44 280,681 4.62 39.25 N/A 559.0M
TQNT 4:01PM 48.00 +3.19 +7.11% 2,026,000 45.75 49.19 45.88 504,909 7.31 46.88 54.65 689.0M
GALT 3:59PM 57.75 +4.00 +7.44% 552,400 53.25 58.25 53.88 418,590 6.62 57.12 N/A 1.190B
BRCM 4:01PM 138.50 -1.25 -0.89% 1,015,200 136.25 141.06 140.38 2,225,636 23.50 149.50 285.20 12.805B
PMCS 4:01PM 70.00 +4.06 +6.16% 1,474,300 66.75 70.12 67.12 615,636 11.44 71.25 N/A 4.442B
MMCN 3:59PM 49.50 +3.50 +7.61% 700,500 46.00 50.25 46.00 485,000 7.75 50.50 148.39 1.510B
DSPG 4:00PM 41.19 +0.94 +2.33% 276,300 39.88 42.62 40.75 247,136 9.62 41.88 32.46 475.2M
PWAV 4:01PM 34.94 +1.12 +3.33% 192,600 34.19 35.00 34.19 391,863 5.62 36.88 N/A 694.8M
SAWS 3:58PM 58.75 +0.75 +1.29% 259,600 58.00 59.12 58.25 233,181 10.25 59.62 46.77 1.229B
DSP 4:19PM 25.06 -6.12 -19.64% 4,466,600 24.44 26.50 24.50 479,590 4.62 32.62 42.72 993.1M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:01PM 75.88 -1.44 -1.86% 3,665,900 75.62 76.81 76.50 3,055,363 37.56 78.62 234.28 86.178B
UMG 4:21PM 74.62 -0.75 -1.00% 2,932,000 74.25 76.19 75.44 3,310,045 33.44 81.81 31.80 45.188B
CWP 4:00PM 39.00 +0.19 +0.48% 87,900 38.81 39.56 39.56 146,500 25.75 49.88 21.44 31.339B
CMCSK 4:00PM 39.75 -0.31 -0.78% 3,004,200 39.31 40.31 40.12 4,159,000 16.81 42.56 28.02 27.804B
COX 4:01PM 40.00 0.00 0.00% 942,300 39.75 40.38 40.38 760,090 20.75 44.44 13.61 21.098B
TCAT 4:00PM 59.84 -0.16 -0.26% 402,800 59.69 60.19 60.00 564,681 21.38 61.62 66.67 2.984B
CVC 4:01PM 77.44 +0.06 +0.08% 351,900 75.75 77.88 77.38 515,500 32.00 91.88 N/A 8.444B
RG 4:00PM 20.69 -0.06 -0.30% 203,700 20.38 20.94 20.88 365,772 5.31 23.94 9.48 4.816B
CTYA 3:59PM 48.06 -0.25 -0.52% 602,000 47.75 48.25 48.19 384,863 15.50 60.12 14.68 1.581B
CTV 4:02PM 32.00 +0.12 +0.39% 405,700 31.81 32.69 32.12 451,090 8.75 32.25 36.64 1.619B
CQ 4:03PM 36.19 +0.94 +2.66% 163,400 35.19 36.19 35.31 152,136 21.75 39.62 54.23 1.906B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:59PM 23.19 -1.94 -7.71% 350,800 22.00 23.75 22.75 202,227 9.94 30.69 42.58 291.7M
INSS 4:00PM 44.78 +1.03 +2.36% 410,800 44.00 45.06 44.50 323,909 16.38 49.50 113.15 2.535B
SAVLY 3:53PM 14.50 +0.44 +3.11% 540,600 14.00 14.62 14.00 1,534,636 5.25 46.50 39.06 568.1M
LHSG 4:00PM 38.81 +2.06 +5.61% 156,600 36.75 38.88 36.94 171,636 25.50 76.50 94.23 2.056B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:01PM 27.69 -0.62 -2.21% 465,700 27.12 28.12 27.81 265,636 13.38 30.00 N/A 886.7M
AMT 4:07PM 25.00 +0.50 +2.04% 1,050,900 24.50 25.88 24.50 413,227 13.25 30.25 N/A 3.606B