Nets
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap ^IXIC 12:24PM 2829.34 +11.21 +0.40% N/A 2813.52 2832.09 2828.61 N/A 1357.09 2818.14 N/A N/A ^IXY2 12:24PM 562.52 +3.43 +0.61% N/A 558.10 566.55 560.79 N/A 414.87 696.76 N/A N/A ^INX 12:24PM 1407.26 +9.09 +0.65% N/A 1398.90 1409.72 1398.90 N/A 923.32 1406.82 N/A N/A ^GIN 12:04PM 497.90 -2.96 -0.59% N/A 495.19 505.04 500.86 N/A 101.15 696.30 N/A N/A *PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS) YHOO 12:09PM 160.12 +0.69 +0.43% 2,931,200 158.25 161.75 160.50 8,269,045 29.50 244.00 388.87 32.725B BCST 12:08PM 123.56 +0.56 +0.46% 191,100 122.38 124.62 123.62 648,409 16.38 177.25 N/A 4.497B LCOS 12:08PM 104.62 +2.00 +1.95% 594,500 101.25 105.00 103.25 2,698,090 20.06 145.38 N/A 4.565B SEEK 12:09PM 44.25 -0.50 -1.12% 394,600 44.06 45.50 45.38 2,186,227 14.88 100.00 N/A 2.734B GNET 12:08PM 87.25 +2.69 +3.18% 490,800 86.00 88.88 87.00 939,681 3.19 99.50 N/A 2.264B XMCM 12:08PM 57.12 +0.62 +1.11% 52,000 56.12 58.00 56.56 653,181 21.12 98.50 N/A 916.1M INSP 12:07PM 54.81 +0.19 +0.34% 246,300 53.88 55.00 54.88 1,151,863 9.75 72.62 N/A 2.589B TGLO 12:09PM 18.19 -0.06 -0.34% 140,400 17.88 18.69 18.56 874,909 12.69 48.50 N/A 480.5M EWBX 12:07PM 49.19 +1.69 +3.55% 152,900 48.62 50.00 48.88 302,636 25.38 89.00 N/A 460.2M SPLN 12:09PM 40.50 +0.62 +1.57% 772,700 40.00 42.94 40.00 497,681 6.38 59.25 N/A 908.3M BOUT 12:03PM 48.94 +2.44 +5.24% 123,000 47.50 51.00 48.19 234,090 23.00 100.00 N/A 590.2M GOTO 12:09PM 63.31 -5.31 -7.74% 1,070,400 62.00 66.50 66.44 45 20.00 69.88 N/A 2.811B *ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM) AOL 12:04PM 123.12 +0.12 +0.10% 7,138,000 122.69 125.00 123.94 23,889,454 17.25 175.50 246.00 133.3B ATHM 12:09PM 47.56 -1.38 -2.81% 4,246,300 47.12 49.12 49.00 6,004,181 11.75 99.00 N/A 11.954B STRM 12:07PM 53.75 -1.75 -3.15% 90,600 53.19 56.38 55.62 45 24.00 70.00 N/A 2.857B CNCX 12:06PM 33.62 +0.44 +1.32% 282,200 33.19 33.75 33.38 707,409 7.12 57.62 N/A 1.352B MSPG 12:09PM 47.75 -1.75 -3.54% 1,235,000 47.50 49.94 49.44 2,121,909 11.56 66.50 412.50 2.933B ELNK 12:09PM 60.88 -3.12 -4.88% 1,047,800 59.56 62.38 61.50 1,492,363 19.50 99.38 N/A 1.940B PRGY 12:08PM 28.19 +0.88 +3.20% 284,400 27.31 28.50 27.50 468,545 20.00 50.62 N/A 1.719B FLAS 12:07PM 26.94 -0.44 -1.60% 27,900 26.75 27.69 27.25 273,045 15.62 51.50 N/A 373.8M GEEK 12:09PM 20.38 +0.31 +1.56% 23,600 20.25 20.88 20.75 243,454 11.50 61.00 200.63 140.5M PSIX 12:09PM 62.50 +0.75 +1.21% 533,600 59.50 62.75 61.88 1,717,818 8.38 73.75 N/A 4.032B ONEM 12:09PM 29.12 +0.12 +0.43% 204,700 27.50 29.25 29.00 458,772 14.19 46.75 N/A 627.2M ALGX 12:06PM 55.00 +0.62 +1.15% 85,300 54.06 55.12 54.38 580,818 5.00 58.50 N/A 3.422B MGCX 11:42AM 30.00 -0.06 -0.21% 58,900 29.50 30.75 30.16 215,409 4.00 52.75 N/A 525.2M RCNC 12:05PM 44.94 +0.94 +2.13% 127,100 43.88 45.38 44.19 632,000 8.75 54.50 N/A 3.377B RTHM 12:06PM 62.88 -3.19 -4.82% 223,400 61.50 65.88 65.88 624,954 42.50 111.50 N/A 4.524B PCNTF 12:05PM 47.00 -0.25 -0.53% 51,700 46.50 48.00 46.75 344,227 26.25 104.25 N/A 576.9M COVD 12:09PM 62.75 +4.50 +7.73% 638,300 59.06 62.88 59.06 883,045 20.62 81.00 N/A 5.039B CMTN 12:08PM 104.88 +7.12 +7.29% 282,400 97.62 105.25 99.12 45 50.50 102.75 N/A 2.348B RBAK 12:08PM 175.00 +16.50 +10.41% 286,900 155.00 179.50 155.12 N/A 65.00 163.00 N/A 3.681B BRCD 12:08PM 109.12 -1.75 -1.58% 51,300 105.75 112.00 112.00 90 33.00 116.50 N/A 2.803B TUTS 12:09PM 47.00 +1.75 +3.87% 121,900 46.44 48.19 46.50 270,181 36.62 86.25 N/A 538.7M UPCOY 12:09PM 70.06 -0.38 -0.53% 51,300 69.75 71.00 70.12 207,772 31.12 71.00 N/A 9.055B NTPA 12:08PM 27.25 +0.25 +0.93% 81,600 26.38 27.50 27.25 547,818 3.62 37.00 N/A 348.4M LOAX 12:08PM 19.38 +0.88 +4.73% 76,300 18.12 19.62 18.56 45 11.38 37.00 N/A 138.4M NPNT 12:09PM 41.38 -0.12 -0.30% 143,600 41.25 41.88 41.81 45 30.00 48.75 N/A 5.027B HSAC 12:09PM 40.56 +0.50 +1.25% 812,400 39.12 41.62 40.62 45 15.00 49.19 N/A 2.103B WGAT 12:09PM 48.88 -0.38 -0.76% 161,600 47.25 49.38 48.12 181 21.25 55.75 N/A 1.023B IDTC 12:09PM 23.56 +0.69 +3.01% 679,300 23.12 24.25 23.50 1,207,500 9.50 35.00 N/A 562.6M NPLS 12:09PM 22.94 +0.81 +3.67% 513,000 22.12 23.25 22.88 318 18.38 30.56 N/A 1.223B *WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST) EXDS 12:09PM 140.69 -5.75 -3.93% 1,222,600 139.25 148.19 147.00 2,086,954 7.75 146.50 N/A 5.791B VRIO 12:09PM 80.56 +3.31 +4.29% 1,124,400 79.00 80.75 79.06 786,181 13.00 79.12 N/A 3.004B ABOV 12:06PM 43.06 -1.19 -2.68% 359,400 42.75 44.88 44.62 1,886,909 5.75 75.50 N/A 1.339B GBIX 12:08PM 51.00 -0.06 -0.12% 97,400 50.75 52.00 51.38 305,500 4.00 65.00 N/A 421.7M *BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING) NTBK 12:09PM 33.12 -0.38 -1.12% 531,500 33.12 34.00 33.75 2,015,454 3.56 83.00 124.07 954.1M SONE 12:09PM 47.12 -1.25 -2.58% 180,700 47.12 49.69 48.75 618,909 4.62 79.25 N/A 1.198B TBFC 12:08PM 36.81 +1.56 +4.43% 214,200 35.38 37.25 35.38 1,113,772 3.94 75.88 N/A 1.224B NXCD 12:06PM 39.25 +0.25 +0.64% 128,400 39.06 39.75 39.06 45 22.00 50.00 N/A 1.714B ATLB 12:06PM 18.12 -0.25 -1.36% 9,200 18.12 18.50 18.12 188,636 7.00 52.25 11.70 73.5M CKFR 12:09PM 31.56 +0.06 +0.20% 239,300 31.00 32.12 32.00 1,471,681 5.75 69.12 116.67 1.729B SCAI 12:08PM 47.25 -2.00 -4.06% 111,300 46.62 49.00 49.00 315,000 7.75 49.75 182.41 1.114B *BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER) NITE 12:09PM 54.56 -0.56 -1.02% 1,545,500 54.06 56.12 55.75 4,584,681 2.25 81.62 77.64 5.769B SCH 12:03PM 54.62 +1.19 +2.22% 1,860,200 53.69 54.94 53.94 3,741,181 9.25 77.50 104.78 44.597B EGRP 12:09PM 39.12 +1.38 +3.64% 3,174,100 38.00 39.12 38.12 8,362,500 2.50 72.25 N/A 9.125B AMTD 12:09PM 36.62 0.00 0.00% 1,411,400 36.12 38.31 36.69 3,290,909 1.88 62.75 244.17 6.389B NDB 12:04PM 52.06 +0.06 +0.12% 223,700 51.62 53.38 52.75 1,406,227 8.12 93.00 34.90 864.0M DIR 12:03PM 26.69 -0.12 -0.47% 182,100 26.56 27.12 26.94 45 23.06 45.62 10.77 2.695B SIEB 11:57AM 26.31 +0.31 +1.20% 52,100 25.88 27.00 26.00 332,454 5.75 70.62 123.81 584.0M SWS 12:03PM 62.31 +1.94 +3.21% 87,900 60.31 63.00 60.31 673,727 14.19 87.00 30.19 667.6M *FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS) INTU 12:09PM 95.12 -1.12 -1.17% 143,400 94.62 96.44 96.44 894,045 34.19 110.75 95.30 5.921B USAI 12:06PM 44.12 +0.12 +0.28% 424,200 43.75 44.44 44.00 719,636 13.81 45.00 146.67 7.128B TSCM 12:09PM 36.62 +2.50 +7.33% 117,700 33.69 36.62 34.25 45 25.06 71.25 N/A 917.9M MKTW 12:00PM 51.88 +1.38 +2.72% 29,000 49.88 53.00 49.88 169,318 45.00 130.00 N/A 631.0M MARG 12:01PM 23.88 +1.12 +4.95% 57,900 22.44 24.00 23.25 111,136 3.50 27.25 66.91 114.5M TSCN 12:04PM 21.38 -0.44 -2.01% 57,600 21.38 21.88 21.75 228,954 2.62 26.38 N/A 281.2M MLTX 12:09PM 27.00 +0.50 +1.89% 63,800 26.50 28.12 26.75 159,590 22.12 71.50 N/A 588.5M *STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT) RNWK 12:09PM 90.75 +2.00 +2.25% 663,900 88.00 91.38 90.75 2,745,545 7.62 131.88 N/A 6.488B VDAT 12:05PM 18.12 -0.38 -2.03% 35,000 17.56 18.38 18.25 573,500 1.19 46.50 N/A 117.9M TUNE 11:59AM 30.56 -0.88 -2.78% 63,000 30.50 31.88 31.88 355,454 2.38 61.00 N/A 2.544B HAUP 12:09PM 29.00 +1.50 +5.45% 172,200 27.31 29.75 28.00 1,258,818 4.75 38.12 43.65 125.1M NETS 12:09PM 24.12 +2.94 +13.86% 1,161,300 22.50 25.50 23.00 242,954 2.50 22.75 N/A 353.1M VVTV 12:07PM 26.56 -0.19 -0.70% 216,400 26.00 27.06 27.06 635,909 3.12 27.75 N/A 692.9M BIGE 12:04PM 21.25 -0.75 -3.41% 41,800 20.88 22.38 22.25 235,318 2.12 34.00 N/A 209.1M *AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE) DCLK 12:09PM 100.44 +5.38 +5.65% 2,113,700 96.75 100.94 97.12 3,670,727 6.75 176.00 N/A 3.975B ABDR 12:08PM 99.75 +4.25 +4.45% 159,000 98.00 102.00 98.00 286,454 33.75 105.62 81.62 985.8M ITVU 12:08PM 48.00 -1.75 -3.52% 114,100 46.88 50.00 49.88 559,772 5.12 82.00 N/A 645.9M ADFC 12:08PM 24.94 +1.31 +5.56% 174,700 23.88 25.75 24.38 181 17.62 62.69 N/A 478.0M NETG 12:08PM 26.75 +1.38 +5.42% 826,300 25.50 26.94 25.50 1,166,772 6.31 66.88 N/A 475.6M TFSM 12:08PM 40.25 -1.88 -4.45% 205,600 38.62 42.00 41.62 674,545 5.00 69.62 N/A 811.8M MMXI 12:05PM 48.31 +2.88 +6.33% 22,700 44.81 48.31 45.38 N/A 32.00 56.62 N/A 808.2M NETP 12:04PM 20.62 -0.88 -4.07% 14,500 20.50 21.88 21.00 136 15.00 35.00 N/A 439.8M *COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW) INKT 12:09PM 126.25 -2.62 -2.04% 1,980,500 123.75 132.88 132.50 2,152,136 19.50 159.12 N/A 6.168B VERT 12:09PM 109.06 -1.06 -0.96% 90,200 108.50 113.25 111.00 370,727 34.75 149.00 N/A 1.816B VIGN 12:06PM 69.25 +2.88 +4.33% 44,000 66.12 70.00 66.62 256,136 37.25 111.75 N/A 1.897B WEBT 12:04PM 41.25 +2.00 +5.10% 95,600 39.50 41.88 39.50 452,863 22.00 84.00 981.25 464.1M BVSN 12:07PM 77.50 +0.88 +1.14% 158,100 76.50 78.00 76.62 696,772 9.25 80.00 264.22 1.960B EPAY 12:06PM 53.75 -1.50 -2.71% 59,000 52.50 56.25 55.94 277,818 14.00 98.00 138.13 561.5M MACR 12:04PM 38.12 +0.12 +0.33% 200,200 37.75 39.00 37.75 710,545 12.31 53.25 86.36 1.616B DRIV 12:04PM 33.12 -0.19 -0.56% 137,500 32.75 33.62 33.25 722,818 5.00 61.38 N/A 667.5M USIX 12:06PM 34.75 +0.19 +0.54% 27,100 34.75 35.62 35.12 355,045 23.00 60.00 N/A 1.382B ITRA 12:00PM 24.56 +0.81 +3.42% 93,500 23.81 25.62 23.81 202,863 16.00 52.38 N/A 591.3M CNQR 12:01PM 38.38 -0.62 -1.60% 35,000 38.00 40.25 39.00 178,909 14.00 59.25 N/A 868.0M IMAL 12:03PM 20.62 -0.44 -2.08% 628,700 20.50 21.31 21.06 237,090 5.50 32.75 N/A 364.9M USWB 12:09PM 24.81 +1.12 +4.75% 1,079,900 23.56 25.12 23.75 2,482,409 7.75 47.00 N/A 1.842B ONXS 12:03PM 17.44 +0.31 +1.82% 19,900 17.12 18.12 17.38 96,136 15.88 51.62 N/A 300.2M SCNT 12:09PM 48.38 +0.62 +1.31% 12,500 47.06 48.50 47.06 N/A 27.75 58.50 N/A 1.659B PRSF 12:08PM 53.50 -2.88 -5.10% 18,600 53.50 57.50 56.50 90 27.75 59.94 N/A 4.031B MRBA 12:02PM 45.56 +1.31 +2.97% 63,700 43.62 47.00 43.62 136 30.25 74.38 N/A 1.050B SILK 12:08PM 35.06 -2.19 -5.87% 50,100 35.00 37.62 37.56 136 15.62 52.38 N/A 525.9M MUSE 11:59AM 59.00 +4.44 +8.13% 61,800 54.88 60.25 54.88 191,090 8.00 57.62 2728.13 936.6M VRTY 12:09PM 49.62 -1.62 -3.17% 91,900 49.50 54.12 51.38 326,772 5.06 54.75 58.24 620.7M *AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION) EBAY 12:09PM 126.00 +3.00 +2.44% 2,532,400 122.00 128.88 123.19 3,862,818 8.38 234.00 1757.14 15.780B ONSL 12:09PM 20.81 -0.19 -0.89% 277,200 20.62 21.69 21.12 774,590 10.62 108.00 N/A 407.5M UBID 12:07PM 33.19 -0.75 -2.21% 114,100 32.94 34.62 34.50 363,000 20.50 189.00 N/A 303.6M BID 11:59AM 37.00 +0.31 +0.85% 68,000 36.19 37.31 36.69 254,090 15.00 47.00 50.26 1.504B GMAI 12:09PM 22.94 -0.56 -2.39% 143,900 22.25 24.94 24.19 163,090 1.50 28.50 90.38 145.8M *BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V) AMZN 12:09PM 138.56 +3.56 +2.64% 6,260,200 133.25 140.50 135.00 8,052,272 21.62 221.25 N/A 22.386B BKS 12:04PM 25.31 +0.50 +2.02% 237,500 24.81 25.38 24.88 698,454 22.19 48.00 18.80 1.755B BNBN 12:09PM 18.62 -0.19 -1.00% 277,000 18.50 19.12 19.00 45 14.25 26.62 N/A 2.608B CDNW 12:09PM 21.81 +0.81 +3.87% 1,283,000 21.12 22.25 21.25 1,117,909 7.00 39.25 N/A 656.7M *HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW) BYND 12:04PM 29.12 -0.75 -2.51% 111,400 28.88 30.06 30.00 1,115,500 6.19 41.31 N/A 1.041B PCOR 11:49AM 38.75 +0.53 +1.39% 22,000 37.88 38.88 37.94 142,045 28.00 94.00 N/A 601.7M *CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL) ETYS 12:08PM 38.19 +0.31 +0.83% 525,400 37.12 38.38 37.94 363 36.00 85.00 N/A 3.882B IVIL 12:09PM 55.81 +0.94 +1.71% 266,700 54.81 59.75 54.81 421,318 31.25 130.00 N/A 1.323B ALOY 12:06PM 12.75 +0.12 +0.99% 22,800 12.50 12.94 12.94 136 9.75 23.19 N/A 181.5M TURF 12:03PM 20.19 +0.25 +1.25% 46,200 19.75 20.44 20.06 451,863 13.25 66.00 664.58 349.9M VUSA 12:08PM 19.12 +0.62 +3.38% 150,800 18.25 19.31 18.62 415,000 15.56 74.25 N/A 848.0M *TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET) PCLN 12:09PM 103.25 -1.00 -0.96% 302,900 102.12 105.50 104.38 2,646,545 58.00 165.00 N/A 14.695B TMCS 12:08PM 35.12 +0.88 +2.55% 301,800 34.25 35.12 34.88 687,318 21.56 80.50 N/A 2.548B CTIX 11:26AM 38.38 -1.50 -3.76% 21,000 37.75 39.38 39.25 157,045 24.00 49.62 797.50 803.7M PTVL 12:07PM 24.19 -0.56 -2.27% 151,800 24.00 25.00 24.94 624,000 9.75 36.00 N/A 334.1M *EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH) HLTH 12:06PM 64.50 -1.25 -1.90% 212,000 63.19 67.25 67.00 1,144,545 21.75 126.19 N/A 4.578B SUPC 12:02PM 28.12 -0.12 -0.44% 19,800 27.62 28.25 28.25 189,090 21.00 48.25 28.54 291.5M IDXC 12:06PM 19.75 +0.50 +2.60% 207,100 19.00 20.12 19.19 405,272 12.44 55.75 27.90 546.7M INCX 11:48AM 54.75 +0.38 +0.69% 52,200 53.75 55.00 54.62 317,227 11.38 54.56 N/A 740.5M MMGR 12:07PM 52.06 -0.69 -1.30% 147,200 51.81 53.12 53.00 492,181 12.62 60.50 67.63 1.165B KOOP 12:09PM 31.19 +0.06 +0.20% 476,800 29.88 31.94 31.75 N/A 10.00 45.75 N/A 858.1M *SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY) VRSN 12:09PM 87.50 -1.25 -1.41% 269,400 87.12 89.88 89.75 1,175,863 9.69 94.12 N/A 4.386B ISSX 12:09PM 38.00 0.00 0.00% 43,300 37.38 38.62 38.00 561,136 8.50 46.25 N/A 1.438B CUST 12:08PM 44.31 -1.19 -2.61% 387,100 43.38 46.75 46.12 1,406,272 3.50 90.00 30.74 675.6M ENTU 12:08PM 30.00 +1.75 +6.19% 53,400 28.25 30.00 28.50 501,681 9.00 43.06 N/A 1.305B SDTI 12:09PM 22.88 +0.38 +1.67% 176,800 22.38 22.94 22.38 838,590 5.44 30.62 14.15 889.5M CHKP 12:08PM 55.88 +0.12 +0.22% 129,600 55.25 56.75 56.25 748,681 10.88 60.25 34.84 1.976B *NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS) CNET 12:09PM 51.38 +0.62 +1.23% 1,232,100 50.56 52.50 51.50 2,217,590 7.25 79.75 116.67 3.659B ZDZ 12:03PM 25.25 +2.00 +8.60% 268,400 23.50 25.50 23.50 473,818 16.62 55.50 N/A 1.805B *FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND) CMGI 12:09PM 112.00 +0.19 +0.17% 1,139,000 111.25 113.50 112.75 6,112,363 8.62 165.00 328.86 10.675B WCAP 12:08PM 23.44 +0.94 +4.17% 51,000 22.38 24.00 22.44 383,772 1.56 65.06 4.96 123.2M SFE 12:04PM 69.56 -0.94 -1.33% 113,400 69.56 71.75 70.75 984,636 17.12 120.00 18.65 2.303B BGF 11:50AM 31.00 +0.19 +0.61% 39,300 30.69 31.00 30.81 231,000 15.19 36.19 17.41 610.7M *MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS) MMPT 11:57AM 22.81 +0.31 +1.39% 41,000 22.50 23.00 22.69 164,090 21.25 55.12 N/A 253.0M ROWE 12:04PM 20.25 +2.44 +13.68% 367,000 17.81 20.75 17.88 197,227 13.12 53.25 N/A 204.3M CPTH 12:09PM 49.12 0.00 0.00% 128,200 48.50 50.62 49.75 468,090 34.12 150.25 N/A 1.873B *TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT) MSGI 12:09PM 29.12 +0.44 +1.53% 102,100 28.56 30.00 29.06 781,863 2.00 60.12 N/A 645.3M E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC) GMST 12:05PM 75.56 0.00 0.00% 141,300 75.12 77.50 75.12 671,045 15.50 77.25 N/A 7.552B
|