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
^CWX 4:49PM 821.91 +8.38 +1.03% N/A 808.47 822.38 813.53 N/A 375.90 813.73 N/A N/A
^IXIC 5:16PM 2839.37 +21.24 +0.75% N/A 2813.52 2840.03 2828.61 N/A 1357.09 2818.14 N/A N/A
ACS 4:03PM 51.69 -0.38 -0.72% 72,500 51.44 52.12 52.06 163,545 22.38 53.00 33.16 2.373B
ADBE 4:01PM 90.00 0.00 0.00% 834,900 88.62 91.75 90.06 1,001,181 23.62 90.12 43.69 5.491B
ADSK 4:00PM 27.50 +1.31 +5.01% 1,348,600 26.00 27.75 26.06 964,500 21.62 49.44 24.25 1.621B
ADVS 4:00PM 72.56 -1.44 -1.94% 108,500 71.00 73.88 73.88 98,272 19.81 77.75 65.49 689.3M
AVID 3:59PM 18.00 +0.44 +2.49% 105,100 17.44 18.00 17.50 329,818 11.06 38.88 N/A 431.6M
AZPN 4:00PM 13.03 +0.03 +0.24% 63,400 12.94 13.06 12.94 204,045 6.12 56.88 N/A 325.0M
BAANF 3:59PM 15.88 +0.38 +2.42% 1,340,400 15.50 16.00 15.56 586,136 6.88 43.62 N/A 3.253B
BMCS 4:00PM 60.78 +2.22 +3.79% 4,177,900 58.56 61.88 58.62 3,333,500 30.00 60.25 39.84 14.132B
BOBJ 3:57PM 39.06 -1.56 -3.85% 160,900 37.88 40.69 40.69 296,090 6.12 42.50 59.74 692.4M
CA 4:01PM 54.94 -0.81 -1.46% 2,378,200 53.81 55.75 55.75 1,847,000 26.00 61.94 50.23 29.465B
CACI 3:56PM 22.31 -0.31 -1.38% 92,200 22.25 22.56 22.44 55,954 14.62 23.62 19.01 243.5M
CATP 4:01PM 20.31 +3.50 +20.82% 9,234,200 17.38 21.06 17.50 1,109,090 10.62 57.56 22.42 1.211B
CBR 4:00PM 18.25 +1.56 +9.36% 2,287,000 16.75 18.44 16.75 578,181 13.31 40.88 18.75 1.066B
CBSI 3:59PM 19.88 +0.94 +4.95% 479,100 18.88 20.12 19.00 796,818 14.06 35.25 31.05 744.8M
CBTSY 3:58PM 22.75 +0.06 +0.28% 388,200 22.38 23.00 23.00 727,772 6.69 63.88 98.64 1.020B
CDO 4:00PM 25.00 +0.06 +0.25% 613,700 24.81 25.25 24.88 1,070,727 10.75 30.88 67.40 3.775B
CHKP 4:00PM 55.25 -0.50 -0.90% 300,100 54.88 56.75 56.25 748,681 10.88 60.25 34.84 1.954B
CHRZ 4:01PM 13.19 +0.62 +4.98% 458,200 12.44 13.62 12.56 512,000 9.25 44.75 9.10 401.8M
CLFY 3:54PM 46.19 -0.62 -1.34% 128,300 45.69 47.12 47.12 414,363 6.38 49.12 117.03 1.052B
COGN 3:57PM 20.88 +0.50 +2.45% 119,500 20.38 20.88 20.38 96,954 14.75 28.12 15.55 902.3M
CPWR 4:01PM 35.00 +0.50 +1.45% 6,550,800 33.56 35.19 34.00 5,235,227 16.38 39.88 39.66 12.438B
CSC 4:19PM 73.56 +2.88 +4.07% 993,300 70.56 74.00 70.81 826,409 46.25 74.88 33.50 11.743B
CTXS 4:00PM 65.06 +4.81 +7.99% 1,172,800 60.31 65.25 61.00 1,652,454 23.12 63.12 74.38 5.678B
DCTM 3:59PM 17.00 +1.25 +7.94% 595,700 15.62 17.12 15.75 574,545 9.38 54.50 N/A 287.5M
EDS 4:08PM 64.25 +2.75 +4.47% 2,460,700 62.88 64.50 63.50 1,621,227 30.44 63.19 56.42 31.626B
EFII 4:00PM 58.38 +0.25 +0.43% 2,972,700 56.00 59.31 58.69 803,681 13.50 59.75 53.82 3.141B
ERTS 4:01PM 57.56 -1.25 -2.13% 631,500 56.69 58.88 58.88 711,090 33.25 59.00 51.14 3.545B
HNCS 4:00PM 34.00 -0.38 -1.09% 363,700 33.25 34.62 34.38 361,272 13.75 47.12 90.46 834.8M
IMRS 4:00PM 19.06 +1.56 +8.93% 456,200 17.50 19.25 17.56 285,500 12.94 35.38 35.00 653.8M
INTU 4:01PM 95.75 -0.50 -0.52% 338,000 94.62 96.62 96.44 894,045 34.19 110.75 95.30 5.960B
ITWO 3:59PM 44.38 +2.50 +5.97% 1,449,200 41.88 44.75 42.00 945,681 9.25 48.38 161.06 3.252B
JDEC 4:00PM 18.19 +1.09 +6.40% 2,522,300 17.12 18.25 17.19 903,545 10.88 49.50 37.99 1.927B
JKHY 3:54PM 40.00 +0.31 +0.79% 40,200 39.50 40.00 39.56 103,227 26.44 55.00 27.75 803.2M
KEA 4:01PM 25.62 +2.69 +11.72% 931,000 23.25 25.75 23.62 635,454 17.25 59.94 16.04 1.829B
LGTO 3:59PM 74.00 +3.88 +5.53% 698,700 70.12 75.25 70.19 934,318 27.50 72.00 86.57 3.003B
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
LHSP 3:59PM 34.50 0.00 0.00% 226,200 34.25 34.88 34.44 417,545 25.75 62.75 N/A 1.590B
MACR 3:59PM 37.75 -0.25 -0.66% 406,300 36.75 39.00 37.75 710,545 12.31 53.25 86.36 1.600B
MAST 4:00PM 19.62 +1.06 +5.72% 653,600 18.38 19.81 18.50 555,863 10.38 30.75 25.43 988.3M
MERQ 4:01PM 36.50 -1.12 -2.99% 859,600 34.62 38.50 37.50 642,500 10.56 41.25 59.72 1.354B
MPS 4:03PM 13.94 +0.25 +1.83% 313,600 13.62 14.00 13.81 578,727 7.00 33.25 4.77 1.336B
MSFT 4:01PM 94.38 -0.56 -0.59% 20,463,100 93.75 95.25 95.00 24,567,228 43.88 95.62 75.35 405.3B
NETA 4:01PM 19.12 -2.06 -9.73% 15,331,700 18.88 22.44 21.81 5,279,454 10.06 67.69 105.94 2.643B
NOVL 4:01PM 29.19 -0.62 -2.10% 3,128,500 29.12 30.00 29.81 4,089,227 9.50 29.94 76.44 9.778B
ORCL 4:01PM 39.00 +0.94 +2.46% 16,575,500 37.75 39.19 37.81 16,716,000 12.12 41.12 48.80 56.140B
PIXR 3:59PM 49.75 0.00 0.00% 197,100 49.25 50.00 49.75 275,954 27.50 60.00 552.78 2.287B
PMS 4:00PM 35.25 +0.81 +2.36% 452,100 34.25 36.00 34.62 254,454 26.00 57.75 24.78 1.252B
PMTC 4:01PM 15.69 +0.25 +1.62% 2,512,700 15.25 16.12 15.56 3,847,363 8.50 22.25 41.72 4.247B
PSFT 4:01PM 16.06 +0.06 +0.39% 4,140,800 15.94 16.44 16.38 3,903,181 11.50 50.81 N/A 3.867B
RATL 4:01PM 36.00 -3.94 -9.86% 3,856,600 35.88 38.62 38.38 1,081,090 10.50 40.00 61.44 3.130B
RMDY 4:01PM 27.88 -1.12 -3.88% 283,800 27.62 29.25 29.00 365,636 7.56 29.38 43.94 809.0M
SAP 4:04PM 34.44 -0.06 -0.18% 1,320,100 34.00 34.88 34.62 710,818 23.75 60.12 69.00 17.969B
SAPE 4:00PM 54.00 +1.50 +2.86% 583,800 53.00 55.62 53.12 350,227 24.25 82.88 111.70 1.505B
SAVLY 3:53PM 14.50 +0.44 +3.11% 541,600 14.00 14.62 14.00 1,534,636 5.25 46.50 39.06 568.1M
SCTC 3:59PM 18.56 +2.06 +12.50% 1,062,600 16.62 18.88 16.75 243,454 7.81 30.88 35.11 589.4M
SDRC 3:59PM 19.94 +0.19 +0.95% 137,700 19.06 19.94 19.75 196,272 7.50 23.44 21.47 712.2M
SDS 4:25PM 32.69 +1.69 +5.44% 1,065,800 31.00 32.88 31.06 624,590 21.69 41.94 40.79 3.770B
SE 4:00PM 28.56 +0.31 +1.11% 791,500 28.25 29.31 29.12 1,119,818 20.12 46.44 N/A 2.721B
SEBL 4:00PM 58.94 +0.38 +0.64% 978,200 56.19 59.25 59.12 1,580,090 15.12 67.38 110.50 5.367B
SSW 4:01PM 25.75 +0.56 +2.23% 343,800 25.25 26.19 25.25 397,863 18.56 32.81 29.63 2.146B
SYMC 4:01PM 28.62 +0.06 +0.22% 428,700 28.25 28.69 28.62 950,227 8.69 29.12 33.21 1.606B
TSAI 4:01PM 38.00 -0.41 -1.06% 204,100 37.81 38.50 38.19 441,136 26.00 51.00 33.99 1.217B
TSK 4:02PM 17.38 +0.25 +1.46% 70,100 17.12 17.38 17.19 97,636 15.38 40.88 11.89 362.7M
UIS 4:01PM 44.44 +0.38 +0.85% 1,928,800 43.50 45.06 44.69 1,578,590 17.62 44.12 35.53 11.982B
VRTS 4:00PM 53.31 +0.06 +0.12% 1,328,500 51.62 54.25 53.75 1,061,000 11.88 54.50 98.61 5.139B
WHIT 4:01PM 25.56 +0.56 +2.25% 979,700 25.25 25.88 25.88 435,909 13.00 35.12 60.98 1.359B
WIND 4:00PM 15.88 +0.75 +4.96% 821,100 15.12 15.88 15.50 854,772 11.25 34.38 25.21 643.0M

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^DRG 4:36PM 376.39 +3.53 +0.95% N/A 372.86 377.58 372.86 N/A 297.21 425.25 N/A N/A
ABT 4:15PM 41.88 +0.12 +0.30% 6,549,100 41.06 42.25 42.00 2,881,454 36.62 53.31 26.09 63.667B
AFFX 4:01PM 80.00 +4.56 +6.05% 358,100 73.00 80.25 76.00 255,272 16.12 77.69 N/A 1.933B
AHP 4:08PM 54.88 -0.12 -0.23% 2,669,700 54.62 55.69 55.50 2,762,772 43.94 70.25 34.38 71.869B
ALKS 4:01PM 26.12 0.00 0.00% 969,600 25.62 26.12 25.88 224,772 10.12 33.50 N/A 654.8M
AMGN 4:01PM 78.88 +1.75 +2.27% 7,081,100 75.69 78.94 77.12 5,705,181 28.94 81.38 42.38 40.384B
AVIR 3:59PM 28.38 +0.62 +2.25% 705,300 27.00 28.50 27.69 200,272 11.50 34.06 N/A 447.4M
AZN 4:03PM 36.38 -0.19 -0.51% 540,100 36.00 36.56 36.19 499,545 31.00 48.94 29.49 34.552B
BCHE 4:01PM 22.06 +0.31 +1.44% 666,800 21.62 22.12 21.81 465,136 14.50 30.25 29.28 2.404B
BGEN 4:01PM 69.19 +3.00 +4.53% 4,036,500 66.25 69.69 66.38 1,572,045 20.88 68.38 61.28 10.372B
BMET 4:01PM 35.06 -2.56 -6.81% 2,181,600 34.94 38.25 37.62 667,772 26.00 45.75 36.53 3.942B
BMY 4:01PM 75.44 +0.62 +0.84% 3,532,800 74.31 76.00 74.81 3,622,727 44.12 75.50 46.18 149.8B
BTIM 3:59PM 14.25 0.00 0.00% 60,800 13.75 14.62 14.62 92,000 5.81 21.50 N/A 154.2M
CEPH 4:01PM 18.88 +0.25 +1.34% 1,085,300 16.75 18.88 18.50 453,909 3.88 19.00 N/A 545.9M
CHIR 4:01PM 22.81 +0.62 +2.82% 1,757,400 22.06 22.88 22.31 943,681 13.75 26.62 8.13 4.143B
CLTR 3:59PM 22.00 +0.62 +2.92% 101,500 21.38 22.00 21.38 188,909 13.25 34.12 N/A 368.8M
CNTO 4:01PM 53.81 +2.38 +4.62% 3,757,300 51.50 55.50 51.50 1,893,090 31.25 52.69 10.87 3.816B
CORR 4:01PM 15.38 -0.81 -5.02% 690,300 14.75 16.12 16.06 286,090 6.69 16.19 N/A 377.7M
CYTC 3:55PM 23.12 -0.88 -3.65% 157,500 22.88 24.25 23.69 183,681 7.38 27.25 N/A 412.1M
ENMD 3:59PM 22.62 -0.25 -1.09% 79,100 22.38 22.88 22.75 132,318 12.00 36.12 N/A 298.0M
ENZ 4:02PM 13.56 +2.44 +21.91% 322,100 11.25 14.00 11.25 48,772 6.38 15.00 55.63 338.0M
ENZN 3:59PM 24.00 +0.19 +0.79% 220,700 22.62 24.00 23.88 314,090 3.62 24.62 N/A 870.6M
GENZ 4:01PM 58.31 +2.44 +4.36% 2,067,300 55.62 58.44 55.88 1,059,272 23.75 55.88 36.05 4.815B
GERN 3:59PM 11.00 +0.44 +4.14% 102,300 10.56 11.00 10.62 204,727 3.50 24.50 N/A 174.3M
GILD 4:01PM 60.62 +2.69 +4.64% 599,200 58.06 60.75 58.19 304,681 18.00 58.12 N/A 1.882B
GLIA 3:59PM 21.75 -1.00 -4.40% 240,000 21.56 23.00 22.62 76,772 12.50 31.38 N/A 210.4M
GLX 4:00PM 55.75 +0.44 +0.79% 428,500 55.06 55.88 55.12 561,772 49.38 76.19 32.73 101.1B
HGSI 4:01PM 50.50 +1.12 +2.28% 660,900 49.38 51.06 50.00 237,181 22.75 56.38 N/A 1.155B
HOE 3:50PM 47.50 +0.50 +1.06% 29,200 47.19 48.12 47.94 47,590 35.56 52.38 24.35 27.928B
ICOS 3:59PM 41.75 +1.31 +3.25% 471,100 39.50 41.75 40.06 417,363 14.62 48.50 56.95 1.794B
IDPH 4:01PM 92.94 +5.62 +6.44% 323,900 87.00 93.25 87.50 375,318 17.25 91.00 90.95 1.903B
IMCL 4:00PM 28.69 -1.00 -3.37% 321,100 28.50 29.75 29.75 381,818 5.56 30.44 N/A 726.1M
IMNR 3:58PM 6.19 +0.62 +11.24% 634,900 5.50 6.38 5.50 435,909 4.62 14.69 N/A 151.7M
IMNX 4:01PM 125.00 +5.75 +4.82% 995,300 120.00 126.00 122.56 1,006,954 23.94 145.88 993.75 10.181B
INCY 4:00PM 28.56 +1.50 +5.54% 708,400 25.56 28.75 25.56 279,090 16.75 43.25 N/A 797.2M
INHL 3:59PM 25.25 +0.62 +2.54% 166,600 24.62 25.25 24.62 108,090 20.12 35.25 N/A 427.8M
ISIP 4:01PM 10.19 +0.06 +0.62% 327,800 10.12 10.31 10.25 130,727 7.00 16.00 N/A 287.7M
JNJ 4:01PM 96.75 +0.62 +0.65% 1,976,700 95.50 97.56 96.19 2,164,545 68.12 103.00 41.43 130.1B
LGND 4:00PM 11.00 0.00 0.00% 342,800 10.62 11.06 11.00 192,090 5.50 14.75 N/A 512.7M
LLY 4:14PM 76.88 +2.94 +3.97% 3,032,800 74.56 77.00 74.62 3,024,545 62.56 97.75 37.53 84.630B
MEDI 4:01PM 82.25 +1.56 +1.94% 341,500 80.50 82.69 81.00 811,363 21.00 81.50 70.78 4.575B
MLNM 4:00PM 48.62 -1.12 -2.26% 485,200 47.00 51.12 51.12 309,181 9.62 51.50 93.87 1.740B
MRK 4:24PM 73.00 +0.25 +0.34% 3,820,700 72.19 74.00 73.00 5,273,500 57.50 87.38 32.77 172.3B
NRGN 4:01PM 16.44 +1.06 +6.91% 33,800 15.75 16.50 16.00 58,272 9.94 18.75 N/A 241.8M
PCYC 4:00PM 29.00 +1.00 +3.57% 327,600 27.50 29.25 27.50 86,500 10.62 29.00 N/A 359.5M
PDLI 4:00PM 24.88 +0.22 +0.89% 315,400 24.19 25.38 24.62 145,590 13.38 28.44 N/A 463.1M
PFE 5:01PM 37.69 +0.62 +1.69% 7,356,200 37.38 37.94 37.56 6,202,409 28.62 50.00 42.12 146.3B
PNU 4:00PM 59.06 +0.81 +1.39% 1,138,600 58.44 59.44 58.62 1,547,000 40.44 66.38 42.52 29.930B
QLTI 4:01PM 56.38 +0.94 +1.69% 334,000 55.50 56.38 55.62 288,454 10.75 58.12 N/A 1.692B
RP 4:00PM 50.88 +1.75 +3.56% 177,700 50.25 51.00 50.25 152,272 35.81 55.38 25.32 73.240B
SBH 4:25PM 64.38 -0.88 -1.34% 437,200 64.12 64.88 64.38 621,181 48.06 76.38 67.27 71.942B
SCIO 3:59PM 5.12 +0.12 +2.50% 691,200 5.00 5.25 5.06 575,590 2.88 12.50 N/A 193.4M
SEPR 4:00PM 93.75 +3.62 +4.02% 881,600 90.81 95.75 90.88 779,272 42.25 140.88 N/A 3.076B
SGP 4:24PM 54.06 +0.88 +1.65% 1,924,600 53.31 54.50 53.56 3,800,363 42.38 60.81 42.89 79.586B
SGP 4:24PM 54.06 +0.88 +1.65% 1,924,600 53.31 54.50 53.56 3,800,363 42.38 60.81 42.89 79.586B
SUGN 3:58PM 30.75 +0.31 +1.03% 211,200 30.44 30.81 30.50 279,727 9.75 30.50 N/A 519.1M
SUPG 3:59PM 19.69 +0.25 +1.29% 330,900 18.50 19.94 19.25 206,318 5.12 20.62 N/A 415.3M
TEVIY 3:59PM 49.00 +0.25 +0.51% 223,400 48.75 49.62 49.19 247,636 31.62 52.50 40.63 3.048B
TGX 4:07PM 7.94 +0.38 +4.96% 187,200 7.69 7.94 7.69 146,818 5.00 21.75 16.81 234.1M
TKTX 3:59PM 37.25 -0.75 -1.97% 41,300 36.88 38.25 38.25 61,318 15.00 38.50 N/A 715.2M
VICL 3:58PM 14.00 -0.88 -5.88% 94,900 13.50 14.75 14.50 60,409 7.19 18.00 N/A 226.7M
VPHM 3:59PM 15.81 -3.31 -17.32% 5,636,600 15.62 20.00 19.25 536,136 5.00 24.00 N/A 183.0M
VRTX 4:01PM 25.81 -0.31 -1.20% 112,100 25.50 26.12 26.00 149,136 14.50 32.50 N/A 657.5M
WLA 4:17PM 71.00 +2.56 +3.74% 3,407,300 68.69 71.06 69.00 2,947,318 60.12 85.94 42.77 58.453B