Nets
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap ^IXIC 11:52AM 2853.61 +14.24 +0.50% N/A 2839.37 2860.25 2851.52 N/A 1357.09 2840.03 N/A N/A ^IXY2 11:52AM 554.26 -6.28 -1.12% N/A 552.26 561.64 560.12 N/A 414.87 696.76 N/A N/A ^INX 11:52AM 1409.69 +0.07 0.00% N/A 1406.99 1412.16 1410.98 N/A 923.32 1409.72 N/A N/A ^GIN 11:32AM 484.65 -6.83 -1.39% N/A 481.05 491.48 491.48 N/A 101.15 696.30 N/A N/A *PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS) YHOO 11:37AM 152.50 -1.94 -1.25% 2,128,900 151.50 155.50 153.75 8,250,772 29.50 244.00 388.87 31.167B BCST 11:37AM 117.44 -1.62 -1.36% 116,700 117.12 119.00 118.88 636,954 16.38 177.25 N/A 4.274B LCOS 11:37AM 104.62 +0.69 +0.66% 639,800 103.38 105.38 103.75 2,679,363 20.06 145.38 N/A 4.565B SEEK 11:37AM 43.12 -0.69 -1.57% 430,300 42.75 44.62 42.81 2,156,772 14.88 100.00 N/A 2.665B GNET 11:37AM 85.25 -2.69 -3.06% 328,200 84.00 87.88 87.75 936,454 3.19 99.50 N/A 2.212B XMCM 11:33AM 55.62 -0.75 -1.33% 16,100 55.50 56.75 55.50 589,409 21.12 98.50 N/A 892.0M INSP 11:37AM 57.62 +3.38 +6.22% 856,800 54.00 57.94 54.50 1,146,818 9.75 72.62 N/A 2.722B TGLO 11:32AM 17.81 -0.31 -1.72% 157,600 17.50 18.12 17.94 866,181 12.69 48.50 N/A 470.6M EWBX 11:32AM 47.19 -2.06 -4.19% 113,900 46.62 49.62 48.25 301,636 25.38 89.00 N/A 441.5M SPLN 11:37AM 39.50 -1.25 -3.07% 170,500 39.50 40.75 40.50 504,318 6.38 59.25 N/A 885.9M BOUT 11:29AM 44.75 -2.62 -5.54% 26,100 44.75 47.88 47.50 230,909 23.00 100.00 N/A 539.7M GOTO 11:37AM 62.00 -2.25 -3.50% 332,000 60.88 64.25 63.94 45 20.00 69.88 N/A 2.753B *ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM) AOL 11:32AM 119.81 -1.19 -0.98% 6,748,600 118.19 120.50 119.50 23,906,228 17.25 175.50 242.00 129.7B ATHM 11:37AM 45.50 -2.06 -4.34% 4,532,200 44.44 47.31 47.12 6,062,636 11.75 99.00 N/A 11.436B STRM 11:37AM 52.19 -2.06 -3.80% 68,500 51.75 54.06 53.50 45 24.00 70.00 N/A 2.774B CNCX 11:37AM 38.69 +4.19 +12.14% 681,700 34.44 39.25 34.44 703,045 7.12 57.62 N/A 1.556B MSPG 11:37AM 49.69 +2.69 +5.72% 2,373,600 45.25 49.81 46.69 2,130,363 11.56 66.50 391.67 3.052B ELNK 11:37AM 60.94 +0.81 +1.35% 881,700 58.25 60.94 59.56 1,496,409 19.50 99.38 N/A 1.942B PRGY 11:36AM 27.56 +0.25 +0.92% 89,000 27.25 28.50 27.25 458,909 20.00 50.62 N/A 1.681B FLAS 11:36AM 26.94 +0.44 +1.65% 27,500 26.56 27.19 26.94 254,045 15.62 51.50 N/A 373.8M GEEK 11:37AM 19.62 -0.88 -4.27% 72,800 19.00 20.50 20.50 232,045 11.50 61.00 205.00 135.3M PSIX 11:37AM 63.62 0.00 0.00% 586,300 63.50 64.62 64.12 1,689,818 8.38 73.75 N/A 4.105B ONEM 11:37AM 30.75 +1.38 +4.68% 483,900 28.00 31.44 29.75 450,090 14.19 46.75 N/A 662.2M ALGX 11:36AM 54.88 -1.38 -2.44% 83,200 54.75 56.50 55.75 577,545 5.00 58.50 N/A 3.414B MGCX 11:35AM 31.25 -0.31 -0.99% 197,500 30.12 33.88 32.00 203,954 4.00 52.75 N/A 547.0M RCNC 11:33AM 48.00 +2.50 +5.49% 545,500 45.06 48.62 45.06 615,909 8.75 54.50 N/A 3.607B RTHM 11:27AM 64.00 +0.75 +1.19% 268,100 62.88 65.00 63.00 596,772 42.50 111.50 N/A 4.605B PCNTF 11:37AM 44.62 -1.38 -2.99% 105,800 43.31 45.88 45.69 327,863 26.25 104.25 N/A 547.7M COVD 11:37AM 64.88 -2.62 -3.89% 641,600 63.62 68.12 66.62 895,181 20.62 81.00 N/A 5.210B CMTN 11:35AM 102.00 +1.00 +0.99% 158,800 99.38 107.00 101.00 45 50.50 105.25 N/A 2.283B RBAK 11:37AM 192.50 +4.00 +2.12% 313,500 183.00 199.25 185.00 N/A 65.00 189.62 N/A 4.049B BRCD 11:37AM 123.88 -5.12 -3.97% 214,900 123.00 137.44 129.00 90 33.00 129.00 N/A 3.182B TUTS 11:35AM 48.75 +1.75 +3.72% 151,500 47.88 50.00 49.00 265,409 36.62 86.25 N/A 558.8M UPCOY 11:35AM 70.00 +0.25 +0.36% 12,300 70.00 70.75 70.75 207,954 31.12 71.00 N/A 9.047B NTPA 11:37AM 27.50 -0.88 -3.08% 276,900 25.50 27.62 27.50 492,590 3.62 37.00 N/A 351.6M LOAX 11:33AM 19.50 -0.25 -1.27% 27,400 19.12 20.12 19.81 45 11.38 37.00 N/A 139.2M NPNT 11:34AM 42.62 -0.25 -0.58% 247,300 42.62 43.62 43.25 45 30.00 48.75 N/A 5.179B HSAC 11:37AM 42.12 +0.94 +2.28% 926,800 40.62 43.69 41.00 45 15.00 49.19 N/A 2.184B WGAT 11:37AM 49.44 +1.00 +2.06% 116,400 46.75 49.50 48.19 181 21.25 55.75 N/A 1.035B IDTC 11:37AM 22.31 -0.19 -0.83% 271,900 21.62 23.00 22.88 1,170,318 9.50 35.00 N/A 532.7M NPLS 11:36AM 23.19 -0.25 -1.07% 616,800 22.19 23.81 23.81 318 18.38 30.56 N/A 1.237B *WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST) EXDS 11:37AM 141.88 +1.81 +1.29% 550,200 139.75 144.00 139.88 2,082,454 7.75 148.19 N/A 5.840B VRIO 11:36AM 81.88 -0.69 -0.83% 211,600 81.50 83.00 83.00 797,136 13.00 83.50 N/A 3.053B ABOV 11:33AM 43.00 -0.94 -2.13% 198,100 42.50 44.00 43.50 1,874,272 5.75 75.50 N/A 1.337B GBIX 11:31AM 51.81 +0.31 +0.61% 81,700 50.88 52.00 51.25 295,409 4.00 65.00 N/A 428.4M *BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING) NTBK 11:37AM 32.38 -1.00 -3.00% 248,300 32.38 33.50 32.50 1,931,454 3.56 83.00 123.61 932.5M SONE 11:37AM 44.75 -2.75 -5.79% 146,300 44.50 47.25 46.06 608,636 4.62 79.25 N/A 1.138B TBFC 11:37AM 35.62 -1.00 -2.73% 165,400 35.00 37.00 36.62 1,062,500 3.94 75.88 N/A 1.184B NXCD 11:31AM 39.19 -0.12 -0.32% 112,200 39.12 39.50 39.50 45 22.00 50.00 N/A 1.711B ATLB 11:30AM 18.75 0.00 0.00% 14,800 18.75 19.00 18.91 127,909 7.00 52.25 11.94 76.0M CKFR 11:37AM 32.31 +0.50 +1.57% 221,800 31.69 32.88 31.81 1,442,863 5.75 69.12 117.82 1.770B SCAI 11:37AM 48.12 -0.62 -1.28% 63,100 47.50 48.50 47.88 264,500 7.75 49.75 180.56 1.134B *BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER) NITE 11:37AM 55.12 -0.94 -1.67% 1,151,700 54.50 56.19 56.19 4,577,500 2.25 81.62 77.64 5.829B SCH 11:32AM 52.12 -3.25 -5.87% 2,951,200 52.06 55.50 54.44 3,667,045 9.25 77.50 108.58 42.556B EGRP 11:37AM 38.12 -0.88 -2.24% 1,419,900 38.06 39.50 38.75 8,239,045 2.50 72.25 N/A 8.892B AMTD 11:37AM 34.75 -1.19 -3.30% 1,485,200 34.62 36.00 35.31 3,260,772 1.88 62.75 239.58 6.062B NDB 11:32AM 49.38 -2.00 -3.89% 330,500 49.00 50.38 50.06 1,316,181 8.12 93.00 34.48 819.4M DIR 11:32AM 26.12 -0.56 -2.11% 228,200 25.75 26.81 26.62 45 23.06 45.62 10.72 2.639B SIEB 11:36AM 26.25 -0.75 -2.78% 15,900 26.25 26.94 26.88 288,863 5.75 70.62 128.57 582.6M SWS 11:30AM 60.38 -1.44 -2.33% 40,800 60.25 61.81 61.81 658,090 14.19 87.00 30.91 646.9M *FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS) INTU 11:37AM 97.69 +1.94 +2.02% 209,200 96.56 98.25 96.56 889,136 34.19 110.75 94.80 6.080B USAI 11:37AM 43.00 -1.06 -2.41% 437,800 42.25 44.38 44.25 708,681 13.81 45.00 146.67 6.946B TSCM 11:35AM 34.88 -0.31 -0.89% 45,300 33.81 36.00 35.06 45 25.06 71.25 N/A 874.1M MKTW 11:25AM 52.00 +0.62 +1.22% 14,200 51.75 52.38 51.75 165,272 45.00 130.00 N/A 632.5M MARG 11:24AM 22.62 -0.50 -2.16% 32,100 22.00 23.50 23.38 106,545 3.50 27.25 68.01 108.5M TSCN 11:30AM 21.31 0.00 0.00% 21,500 21.12 21.38 21.38 217,590 2.62 26.38 N/A 280.4M MLTX 11:37AM 25.25 -2.00 -7.34% 84,700 24.00 27.50 27.25 156,363 22.12 71.50 N/A 550.4M *STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT) RNWK 11:37AM 87.69 +0.19 +0.21% 487,700 86.88 90.25 88.50 2,729,909 7.62 131.88 N/A 6.269B VDAT 11:32AM 17.25 -0.50 -2.82% 87,200 17.06 17.88 17.75 539,227 1.19 46.50 N/A 112.2M TUNE 11:37AM 30.50 -0.12 -0.41% 105,500 30.25 31.12 30.69 344,045 2.38 61.00 N/A 2.539B HAUP 11:37AM 28.00 -0.56 -1.97% 65,000 27.75 28.81 28.69 1,266,227 4.75 38.12 45.34 120.8M NETS 11:36AM 23.88 -0.75 -3.05% 223,300 23.75 25.00 24.69 252,772 2.50 25.50 N/A 349.4M VVTV 11:36AM 26.88 -0.12 -0.46% 664,100 26.69 27.62 27.56 634,590 3.12 27.75 N/A 701.1M BIGE 11:36AM 22.00 0.00 0.00% 26,200 21.84 22.50 21.84 203,090 2.12 34.00 N/A 216.5M *AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE) DCLK 11:37AM 99.69 -2.19 -2.15% 750,600 98.25 101.94 100.25 3,667,909 6.75 176.00 N/A 3.946B ABDR 11:32AM 101.38 -1.62 -1.58% 35,400 99.25 102.75 101.56 287,090 33.75 105.62 88.03 1.002B ITVU 11:37AM 45.25 -2.12 -4.49% 154,600 43.00 48.25 48.25 539,045 5.12 82.00 N/A 608.9M ADFC 11:36AM 28.00 +3.00 +12.00% 368,000 26.12 28.00 26.19 181 17.62 62.69 N/A 536.7M NETG 11:36AM 26.88 -0.75 -2.71% 295,700 26.38 27.50 27.06 1,154,909 6.31 66.88 N/A 477.8M TFSM 11:35AM 38.69 +0.38 +0.98% 230,200 38.50 40.19 39.94 620,090 5.00 69.62 N/A 780.3M MMXI 11:30AM 48.41 -0.59 -1.21% 24,600 48.12 49.00 48.75 N/A 32.00 56.62 N/A 809.7M NETP 11:33AM 21.50 -0.44 -1.99% 23,100 21.75 22.12 21.75 136 15.00 35.00 N/A 458.4M *COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW) INKT 11:37AM 125.50 +1.12 +0.90% 586,200 121.25 125.75 122.88 2,151,090 19.50 159.12 N/A 6.131B VERT 11:35AM 108.94 +1.06 +0.98% 66,800 107.25 111.31 107.88 368,090 34.75 149.00 N/A 1.814B VIGN 11:34AM 71.00 +0.62 +0.89% 106,200 70.25 74.56 70.62 252,636 37.25 111.75 N/A 1.945B WEBT 11:37AM 44.62 +3.25 +7.85% 249,500 41.81 46.25 42.44 449,136 22.00 84.00 1034.38 502.0M BVSN 11:36AM 74.38 -1.50 -1.98% 221,000 73.75 76.00 76.00 677,954 9.25 80.00 261.64 1.881B EPAY 11:35AM 51.62 -1.75 -3.28% 40,500 51.12 54.12 53.38 264,545 14.00 98.00 133.44 539.3M MACR 11:34AM 37.00 -0.75 -1.99% 385,000 36.12 37.31 36.69 704,090 12.31 53.25 85.80 1.568B DRIV 11:37AM 31.94 -0.69 -2.11% 98,200 31.94 33.25 32.56 715,636 5.00 61.38 N/A 643.6M USIX 11:34AM 33.25 -0.88 -2.56% 42,800 33.12 34.06 34.06 343,045 23.00 60.00 N/A 1.322B ITRA 11:37AM 25.12 -0.12 -0.50% 51,200 24.94 25.62 24.94 197,272 16.00 52.38 N/A 604.9M CNQR 11:00AM 37.50 -1.38 -3.54% 20,800 37.50 38.62 38.50 178,772 14.00 59.25 N/A 848.2M IMAL 11:37AM 19.62 -1.12 -5.42% 398,200 19.31 20.62 20.56 251,227 5.50 32.75 N/A 347.2M USWB 11:37AM 26.25 +0.81 +3.19% 1,326,200 25.50 26.88 25.88 2,470,090 7.75 47.00 N/A 1.948B ONXS 11:09AM 17.44 -0.19 -1.06% 7,600 17.00 17.88 17.56 95,045 15.88 51.62 N/A 300.2M SCNT 11:36AM 48.00 -0.25 -0.52% 20,500 46.94 48.12 46.94 N/A 27.75 58.50 N/A 1.646B PRSF 11:22AM 52.38 -2.22 -4.06% 23,900 50.38 54.56 54.06 90 27.75 59.94 N/A 3.946B MRBA 11:35AM 48.12 -0.12 -0.26% 58,100 45.88 48.62 48.50 136 30.25 74.38 N/A 1.110B SILK 11:37AM 34.62 -1.12 -3.15% 91,700 33.25 35.25 35.12 136 15.62 52.38 N/A 519.3M MUSE 11:37AM 58.38 -1.12 -1.89% 61,000 58.38 60.75 59.00 191,090 8.00 60.25 2975.00 926.6M VRTY 11:34AM 48.38 -1.50 -3.01% 106,100 47.75 50.12 49.88 319,545 5.06 54.75 56.68 605.0M *AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION) EBAY 11:36AM 125.00 -2.00 -1.57% 851,300 124.00 127.50 126.12 3,836,090 8.38 234.00 1814.29 15.655B ONSL 11:36AM 19.31 -1.06 -5.21% 495,400 19.00 20.38 20.38 769,545 10.62 108.00 N/A 378.1M UBID 11:33AM 31.69 -0.75 -2.31% 82,000 31.00 33.00 32.62 362,500 20.50 189.00 N/A 289.8M BID 11:30AM 36.75 -0.31 -0.84% 19,900 36.75 37.00 37.00 246,045 15.00 47.00 50.77 1.494B GMAI 11:36AM 20.38 -2.38 -10.44% 216,500 20.00 22.81 22.56 160,500 1.50 28.50 87.50 129.5M *BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V) AMZN 11:37AM 137.00 -2.56 -1.84% 2,789,600 136.69 142.50 138.75 8,163,818 21.62 221.25 N/A 22.134B BKS 11:31AM 25.25 -0.62 -2.42% 263,600 25.12 25.81 25.44 697,500 22.19 48.00 19.60 1.751B BNBN 11:37AM 19.62 +1.12 +6.08% 892,500 18.38 19.62 18.75 45 14.25 26.62 N/A 2.748B CDNW 11:37AM 22.88 0.00 0.00% 512,300 22.75 23.19 22.94 1,140,818 7.00 39.25 N/A 688.7M *HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW) BYND 11:35AM 27.88 -1.00 -3.46% 73,700 27.75 28.88 28.75 1,102,727 6.19 41.31 N/A 996.4M PCOR 11:23AM 38.25 -0.75 -1.92% 18,400 38.19 39.25 38.62 132,500 28.00 94.00 N/A 593.9M *CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL) ETYS 11:36AM 39.50 -0.19 -0.47% 307,400 39.06 40.62 39.44 363 36.00 85.00 N/A 4.016B IVIL 11:37AM 55.12 -1.94 -3.40% 140,700 54.88 58.25 57.62 414,090 31.25 130.00 N/A 1.306B ALOY 11:34AM 12.44 -0.31 -2.45% 11,600 12.44 13.00 12.62 136 9.75 23.19 N/A 177.0M TURF 11:33AM 19.81 +0.19 +0.96% 61,600 19.50 19.88 19.56 433,954 13.25 66.00 654.17 343.4M VUSA 11:36AM 20.00 +0.50 +2.56% 257,500 19.62 20.25 19.75 406,863 15.56 74.25 N/A 886.8M *TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET) PCLN 11:37AM 99.31 -1.81 -1.79% 462,200 98.00 101.50 100.25 2,634,454 58.00 165.00 N/A 14.134B TMCS 11:37AM 34.50 -0.38 -1.08% 319,200 34.00 35.62 35.38 690,000 21.56 80.50 N/A 2.502B CTIX 11:19AM 38.31 -0.19 -0.49% 8,000 38.00 38.88 38.25 146,636 24.00 49.62 770.00 802.4M PTVL 11:37AM 23.75 -0.56 -2.31% 112,700 23.75 24.62 24.25 599,954 9.75 36.00 N/A 328.0M *EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH) HLTH 11:37AM 60.88 -3.12 -4.88% 213,200 60.00 64.50 64.38 1,139,181 21.75 126.19 N/A 4.321B SUPC 11:05AM 27.62 -0.38 -1.34% 33,300 27.62 28.12 28.12 182,772 21.00 48.25 28.28 286.3M IDXC 11:35AM 19.88 -0.12 -0.63% 29,300 19.88 20.00 19.94 415,590 12.44 55.75 28.99 550.1M INCX 11:37AM 56.88 +1.06 +1.90% 73,700 54.62 56.88 55.75 317,500 11.38 57.50 N/A 769.3M MMGR 11:35AM 51.06 -1.06 -2.04% 52,000 51.00 52.56 52.25 486,636 12.62 60.50 66.83 1.143B KOOP 11:37AM 33.12 -1.19 -3.46% 539,300 32.50 34.50 34.44 N/A 10.00 45.75 N/A 911.4M *SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY) VRSN 11:37AM 93.88 +1.06 +1.14% 349,200 91.38 96.50 91.38 1,181,545 9.69 94.12 N/A 4.705B ISSX 11:37AM 39.06 +1.50 +3.99% 271,500 37.50 40.25 38.00 545,090 8.50 46.25 N/A 1.478B CUST 11:36AM 44.75 +0.38 +0.85% 205,100 43.44 45.50 44.38 1,377,136 3.50 90.00 29.98 682.3M ENTU 11:37AM 29.19 +0.06 +0.21% 10,800 28.94 29.50 28.94 497,181 9.00 43.06 N/A 1.270B SDTI 11:37AM 21.12 -2.88 -11.98% 946,200 20.19 22.00 22.00 829,227 5.44 30.62 15.09 821.5M CHKP 11:36AM 55.00 -0.25 -0.45% 500,000 54.62 57.00 56.94 746,681 10.88 60.25 34.53 1.945B *NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS) CNET 11:37AM 51.25 -0.62 -1.20% 1,935,900 51.00 52.75 52.50 2,222,045 7.25 79.75 119.25 3.650B ZDZ 11:29AM 24.94 +0.12 +0.50% 102,600 24.88 25.25 25.00 457,636 16.62 55.50 N/A 1.783B *FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND) CMGI 11:37AM 110.00 -2.25 -2.00% 973,000 109.50 113.06 111.12 6,064,500 8.62 165.00 330.15 10.485B WCAP 11:30AM 22.62 -0.25 -1.09% 23,400 22.56 23.25 23.00 350,227 1.56 65.06 5.04 118.9M SFE 11:32AM 71.75 +0.50 +0.70% 166,400 71.25 72.94 71.31 952,818 17.12 120.00 18.85 2.376B BGF 10:59AM 30.94 -0.31 -1.00% 11,700 30.94 31.12 31.12 223,318 15.19 36.19 17.66 609.5M *MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS) MMPT 11:30AM 22.69 +0.38 +1.68% 38,400 22.12 23.00 22.12 160,227 21.25 55.12 N/A 251.6M ROWE 11:37AM 21.25 +0.75 +3.66% 184,500 20.38 21.50 20.62 200,000 13.12 53.25 N/A 214.3M CPTH 11:34AM 49.25 +0.50 +1.03% 55,500 49.25 50.50 50.00 465,818 34.12 150.25 N/A 1.878B *TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT) MSGI 11:37AM 26.56 -1.06 -3.85% 156,000 25.50 27.94 27.50 701,954 2.00 60.12 N/A 588.5M E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC) GMST 11:36AM 74.69 +0.19 +0.25% 115,700 73.12 75.50 75.25 668,500 15.50 77.50 N/A 7.464B
|