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
ADBL 11:39AM 16.94 +7.94 +88.19% 3,391,600 15.00 18.25 15.25 N/A 0.00 0.00 N/A N/A
RVST 11:39AM 15.94 +3.94 +32.81% 2,765,500 15.00 19.00 17.50 N/A 0.00 0.00 N/A N/A
E*TCOM_HW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_HW)
EFNT 11:39AM 63.69 +12.56 +24.57% 3,611,600 51.31 68.00 51.38 N/A 43.00 54.50 N/A N/A
JNPR 11:39AM 145.12 -4.38 -2.93% 547,000 144.00 158.00 154.62 45 90.12 162.00 N/A 7.116B
GSPN 11:39AM 64.00 +6.06 +10.46% 260,100 59.94 69.38 60.25 45 26.38 60.00 N/A 1.115B
BRCD 11:37AM 124.00 -5.00 -3.88% 215,000 123.00 137.44 129.00 90 33.00 129.00 N/A 3.185B
DITC 11:39AM 25.00 -1.25 -4.76% 21,800 25.00 26.38 26.28 90 11.00 26.62 N/A 294.2M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN 11:37AM 48.25 -1.62 -3.26% 212,100 46.44 51.00 49.12 45 23.00 52.00 N/A 1.269B
FFIV 11:39AM 81.81 +10.56 +14.82% 938,800 67.50 85.00 71.19 N/A 10.12 74.00 N/A 1.463B
PHCM 11:39AM 87.12 +7.12 +8.91% 225,700 77.75 89.75 80.50 45 32.25 85.94 N/A 2.658B
INTI 11:39AM 36.25 +4.12 +12.84% 376,200 34.62 41.69 37.50 227 15.25 34.12 74.71 1.619B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR 11:32AM 42.62 -1.38 -3.13% 151,500 42.62 45.12 45.06 45 18.81 53.75 N/A 762.4M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC 11:39AM 17.12 +1.25 +7.87% 709,500 15.94 17.50 16.12 318 8.19 16.62 N/A 762.1M
RAMP 11:38AM 34.38 +0.44 +1.29% 805,200 32.25 36.12 34.00 136 12.19 34.44 N/A 689.5M
HSAC 11:39AM 41.75 +0.56 +1.37% 941,500 40.62 43.69 41.00 45 15.00 49.19 N/A 2.164B
NPLS 11:39AM 23.00 -0.44 -1.87% 628,000 22.19 23.81 23.81 318 18.38 30.56 N/A 1.227B
CAIS 11:39AM 20.62 +0.62 +3.13% 148,600 20.00 21.00 20.00 318 9.88 26.62 N/A 391.6M
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
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INIT 11:39AM 20.75 -0.88 -4.05% 912,300 20.50 22.00 21.94 90 15.12 22.69 N/A 859.0M
ISLD 11:39AM 34.12 +1.25 +3.80% 1,021,500 33.25 36.25 33.62 N/A 8.62 40.44 N/A 1.210B
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL 11:36AM 13.75 -0.31 -2.22% 15,500 13.50 14.00 14.00 136 9.75 16.75 N/A 175.1M
JWEB 11:39AM 25.25 -0.25 -0.98% 136,000 24.62 26.75 25.25 90 8.88 29.38 N/A 873.3M
*FORIEGN_ISP No such ticker symbol. Try Symbol Lookup (Look up: *FORIEGN_ISP)
CHINA 11:39AM 52.56 -2.56 -4.65% 798,300 51.00 56.75 55.12 N/A 45.75 68.00 N/A N/A
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
PASA 11:39AM 23.69 +1.31 +5.87% 463,500 22.19 23.75 23.50 181 12.88 26.88 N/A 326.3M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO 11:39AM 62.12 -2.12 -3.31% 332,400 60.88 64.25 63.94 45 20.00 69.88 N/A 2.758B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
TIBX 11:39AM 40.19 +4.25 +11.83% 1,556,700 36.06 41.38 36.38 272 31.62 40.00 N/A 2.361B
ARBA 11:37AM 133.50 -4.16 -3.02% 220,600 128.25 137.50 137.44 181 61.00 138.06 N/A 5.706B
BWEB 11:39AM 32.38 +0.88 +2.78% 113,500 31.62 33.00 31.88 45 15.00 36.50 N/A 1.134B
CMRC 11:38AM 64.62 -2.38 -3.54% 39,700 64.38 67.44 67.00 45 59.12 74.12 N/A 1.449B
INFA 11:37AM 50.00 +2.62 +5.54% 203,100 47.75 51.12 48.12 45 19.00 48.38 N/A 692.5M
SCNT 11:38AM 47.75 -0.50 -1.04% 21,700 46.94 48.12 46.94 N/A 27.75 58.50 N/A 1.638B
VIAN 11:36AM 36.00 -0.50 -1.37% 24,700 36.00 37.50 36.25 136 19.75 42.75 N/A 736.8M
TENF 11:39AM 38.19 -0.53 -1.37% 14,500 38.00 39.25 39.25 45 21.50 39.50 645.31 1.294B
PKSI 11:39AM 31.19 +1.88 +6.40% 284,500 30.38 35.62 32.12 45 14.00 29.31 N/A 421.1M
APNT 11:38AM 22.75 +0.25 +1.11% 271,600 22.75 25.12 23.50 272 8.62 23.75 N/A 704.8M
INTM 11:39AM 23.25 +0.81 +3.62% 594,700 22.00 24.75 22.88 136 10.88 25.00 N/A 544.0M
SLGX 11:01AM 17.25 -0.25 -1.43% 10,000 17.25 17.75 17.75 45 8.94 22.00 N/A 309.3M
ASKJ 11:37AM 60.00 -1.88 -3.03% 197,000 59.50 65.25 62.56 318 48.50 77.81 N/A 1.461B
STMP 11:39AM 41.19 -4.19 -9.23% 1,017,700 40.00 44.62 44.25 45 12.88 46.00 N/A 1.432B
IIXL 11:39AM 30.94 +1.59 +5.43% 142,100 29.44 31.75 29.75 N/A 13.75 32.62 N/A 1.967B
SRCH 11:38AM 14.19 -0.56 -3.81% 262,600 14.00 14.75 14.69 45 6.44 16.75 N/A 247.2M
KLOC 11:39AM 6.81 +0.06 +0.93% 69,200 6.75 7.00 6.81 454,181 1.62 21.62 N/A 87.2M
MQST 11:39AM 19.75 +0.75 +3.95% 115,500 19.00 21.50 19.50 45 13.00 28.00 N/A 635.3M
NTVN 11:39AM 11.50 -0.88 -7.07% 972,000 11.25 12.94 12.69 45 7.50 12.50 N/A 99.6M
SALN 11:39AM 14.25 +0.56 +4.11% 238,100 13.25 15.00 13.75 N/A 9.00 15.12 N/A 152.9M
SLNE 11:39AM 12.62 -0.12 -0.98% 352,600 12.31 13.12 12.94 45 7.00 14.19 N/A 224.4M
PRSW 11:39AM 26.00 +4.25 +19.54% 421,400 22.06 27.12 22.12 N/A 12.75 23.69 N/A 479.6M
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
MRBA 11:39AM 49.00 +0.75 +1.55% 60,700 45.88 49.00 48.50 136 30.25 74.38 N/A 1.130B
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
ONES 11:35AM 8.75 -0.25 -2.78% 31,300 8.69 9.06 9.06 45 6.50 16.94 N/A 86.9M
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX 11:21AM 8.38 -0.38 -4.29% 33,600 8.25 8.88 8.88 136 6.25 15.00 N/A 81.6M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA 10:58AM 11.00 -0.19 -1.68% 11,600 10.88 11.12 11.09 149,272 8.62 20.81 34.96 278.3M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST 11:36AM 31.25 +1.44 +4.82% 138,900 29.88 31.25 30.00 90 15.38 37.00 N/A 440.8M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY 11:38AM 17.88 +0.75 +4.38% 101,400 17.19 18.00 17.25 181 10.00 27.88 N/A 378.0M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR 11:33AM 14.62 -0.12 -0.85% 7,000 14.56 14.75 14.69 181 9.75 20.00 N/A 332.4M
E*BANKING No such ticker symbol. Try Symbol Lookup (Look up: E*BANKING)
EELN 11:39AM 48.75 -1.94 -3.82% 125,800 48.00 51.12 50.81 681 20.00 74.38 N/A 1.868B
PRFN 11:26AM 28.88 -0.06 -0.22% 8,400 28.62 29.00 28.94 N/A 15.25 29.50 34.45 422.4M
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
CCRT 11:37AM 24.62 -0.38 -1.50% 31,900 24.62 25.12 25.12 45 12.12 25.44 18.66 986.3M
ILIF 11:36AM 7.50 +0.12 +1.69% 17,200 7.38 7.69 7.44 90 5.25 15.00 N/A 100.8M
WITC 11:39AM 33.94 +0.56 +1.69% 295,600 33.50 34.62 34.19 45 9.00 38.00 N/A 2.398B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
DIR 11:34AM 26.25 -0.44 -1.64% 229,800 25.75 26.81 26.62 45 23.06 45.62 10.72 2.651B
LINE 11:38AM 15.06 +0.06 +0.42% 58,700 14.88 16.00 15.00 45 8.00 17.50 375.00 167.8M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR 11:39AM 15.38 -0.38 -2.38% 110,700 15.12 16.00 15.94 90 6.06 21.88 N/A 177.4M
APLN 11:28AM 21.00 +0.75 +3.70% 3,800 20.25 21.00 20.25 N/A 10.50 22.25 N/A 229.9M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP 11:39AM 33.38 -0.94 -2.73% 545,400 32.50 34.50 34.44 N/A 10.00 45.75 N/A 918.3M
CYBA 11:34AM 20.38 -1.00 -4.68% 63,600 19.50 21.50 21.25 159,454 3.25 53.00 N/A 331.5M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
LAUN 11:35AM 15.12 -1.50 -9.02% 73,800 14.12 16.88 16.50 45 11.69 36.69 N/A 191.2M
LQID 11:39AM 32.38 +0.38 +1.17% 285,900 32.00 34.38 32.75 45 28.00 48.00 N/A 583.3M
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS 11:39AM 39.50 -0.19 -0.47% 307,700 39.06 40.62 39.44 363 36.00 85.00 N/A 4.016B
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
FASH 11:35AM 8.31 -0.16 -1.85% 13,400 8.31 8.47 8.45 N/A 6.38 15.88 N/A 62.3M
BNBN 11:39AM 19.44 +0.94 +5.07% 978,900 18.38 19.75 18.75 45 14.25 26.62 N/A 2.721B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS 11:38AM 19.56 +1.25 +6.83% 923,600 18.12 21.19 18.38 318 15.81 28.12 N/A 592.2M
**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 11:39AM 35.62 -1.12 -3.06% 18,100 35.62 36.75 36.28 144,318 10.75 50.00 183.75 789.0M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL 11:26AM 30.00 +0.19 +0.63% 467,300 29.88 30.12 29.88 115,772 18.25 32.25 N/A 1.501B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC 11:59AM 2850.19 +10.82 +0.38% N/A 2839.37 2860.25 2851.52 N/A 1357.09 2840.03 N/A N/A
^SOXX 11:59AM 525.86 -2.89 -0.55% N/A 525.00 531.66 528.75 N/A 182.59 528.82 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 11:43AM 67.44 -0.25 -0.37% 8,768,600 67.06 68.12 68.00 21,244,590 34.88 71.81 32.08 223.8B
AMD 11:38AM 17.44 -0.25 -1.41% 492,700 17.44 17.69 17.62 1,746,500 12.75 33.00 N/A 2.556B
MOT 11:38AM 98.00 -1.50 -1.51% 1,532,600 97.75 99.56 99.56 3,147,136 38.38 100.19 N/A 59.094B
TXN 11:38AM 151.50 -1.75 -1.14% 1,530,400 149.88 152.62 149.88 2,510,545 45.38 153.25 97.61 59.385B
RMBS 11:44AM 111.12 -4.12 -3.58% 1,033,300 110.25 117.50 113.00 1,323,909 45.00 116.31 384.17 2.590B
MU 11:38AM 53.62 -1.69 -3.05% 2,144,000 52.62 55.62 54.88 4,382,318 20.56 80.56 N/A 14.275B
ALTR 11:44AM 41.38 -3.75 -8.31% 7,584,300 41.38 44.44 42.25 3,022,636 14.50 46.88 54.37 8.203B
XLNX 11:43AM 63.75 +2.25 +3.66% 3,182,000 61.50 64.92 61.50 2,936,000 14.88 62.88 73.21 10.008B
LSCC 11:41AM 60.12 -1.69 -2.73% 92,100 59.50 61.62 61.62 551,954 18.88 64.50 34.92 1.426B
LLTC 11:43AM 72.75 -1.47 -1.98% 658,800 72.00 75.00 75.00 1,443,272 19.56 75.75 61.85 11.134B
AMAT 11:44AM 77.75 +1.38 +1.80% 2,678,100 76.52 78.31 76.75 8,134,772 21.56 77.62 587.50 29.190B
KLAC 11:42AM 71.19 +1.62 +2.34% 1,049,600 69.31 71.75 69.31 2,297,954 20.75 71.38 366.12 6.276B
NVLS 11:44AM 74.00 +2.88 +4.04% 920,200 70.50 75.00 70.50 1,367,272 20.88 75.50 61.31 2.869B
TER 11:38AM 75.00 -0.44 -0.58% 381,900 74.69 75.88 75.44 1,101,318 15.00 79.25 93.13 6.383B
LSI 11:38AM 48.12 -0.44 -0.90% 480,800 48.00 48.69 48.69 1,695,727 10.50 50.12 N/A 6.884B
NSM 11:38AM 28.44 +0.12 +0.44% 885,900 28.25 28.69 28.31 3,042,863 7.44 29.19 N/A 4.777B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 11:43AM 69.75 -0.56 -0.80% 688,800 69.50 71.38 71.25 1,537,090 22.31 73.50 55.36 9.409B
ADI 11:38AM 48.94 -1.06 -2.13% 260,700 48.81 49.75 49.75 1,010,636 12.00 51.00 80.65 8.456B
CNXT 11:41AM 60.00 -1.00 -1.64% 639,000 59.62 60.75 60.50 1,593,500 13.00 68.38 N/A 5.796B
DS 11:38AM 54.31 -1.06 -1.92% 68,100 54.25 55.25 55.12 124,772 22.69 57.06 29.14 1.563B
DSP 11:38AM 23.25 -1.81 -7.23% 598,000 23.25 25.00 25.00 526,909 4.62 32.62 33.42 921.3M
ANAD 11:43AM 38.25 +0.50 +1.32% 148,600 37.38 38.62 37.75 281,681 4.62 39.25 N/A 566.4M
AMCC 11:43AM 85.88 +2.25 +2.69% 358,500 83.50 86.94 83.62 393,227 12.25 85.75 117.78 2.285B
TQNT 11:43AM 48.62 +0.62 +1.30% 588,400 48.25 49.75 48.38 534,636 7.31 49.19 58.54 698.0M
GALT 11:43AM 59.25 +1.50 +2.60% 127,100 57.62 60.12 58.00 424,500 6.62 58.25 N/A 1.221B
VTSS 11:43AM 65.94 -1.12 -1.68% 534,700 65.62 67.06 67.00 1,371,227 17.12 73.88 78.90 5.013B
MCRL 11:43AM 79.25 +0.50 +0.63% 47,200 78.50 79.50 78.81 132,318 22.75 83.44 89.49 1.601B
TXCC 11:43AM 50.00 -0.12 -0.25% 85,100 49.75 50.88 50.50 338,090 7.31 52.25 102.30 1.267B
BRCM 11:43AM 138.44 -0.06 -0.05% 494,600 135.88 140.50 140.00 2,213,727 23.50 149.50 282.65 12.799B
PMCS 11:44AM 80.00 +10.00 +14.29% 2,269,400 73.00 82.25 74.00 631,681 11.44 71.25 N/A 5.076B
DSPG 11:39AM 40.75 -0.44 -1.06% 44,400 40.50 41.38 41.38 249,409 9.62 42.62 33.22 470.2M
LEVL 11:43AM 57.25 -0.31 -0.54% 272,800 56.62 59.94 57.56 782,818 15.00 58.38 76.75 2.250B
MMCN 11:43AM 47.38 -2.12 -4.29% 502,400 45.00 51.50 50.50 490,636 7.75 50.50 159.68 1.446B
CREE 11:43AM 79.38 +2.50 +3.25% 117,000 76.06 79.88 77.00 319,181 10.50 82.00 102.50 1.151B
ATML 11:42AM 31.31 -0.81 -2.53% 851,800 31.06 32.12 32.12 2,452,590 6.00 32.81 N/A 3.137B
CUBE 11:43AM 35.12 -0.31 -0.88% 901,100 34.38 36.50 36.38 780,181 13.25 37.44 30.55 1.375B
QLGC 11:43AM 146.62 +6.75 +4.83% 702,200 145.25 155.00 153.50 374,863 15.81 149.00 101.36 2.636B
ARMHY 11:36AM 48.62 +1.62 +3.46% 138,800 47.38 50.50 47.38 93,500 10.19 52.00 276.47 3.281B
STM 11:36AM 75.81 -0.44 -0.57% 170,300 75.81 77.50 77.25 372,000 17.94 78.62 51.52 23.977B
RFMD 11:43AM 80.94 +0.81 +1.01% 228,100 80.50 82.12 81.19 753,409 5.50 83.62 77.04 3.197B
HIT 11:32AM 104.00 -5.00 -4.59% 29,700 103.69 105.94 105.75 37,818 40.19 109.94 N/A 34.714B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 11:43AM 63.00 +2.19 +3.60% 314,200 61.44 63.25 61.44 875,727 24.50 61.25 37.77 4.465B
CDN 11:38AM 15.50 -0.50 -3.13% 1,466,000 15.38 16.75 16.00 3,011,590 10.62 34.12 44.44 3.386B
AVNT 11:43AM 15.25 -0.38 -2.40% 193,100 15.12 16.25 16.00 337,681 10.44 24.00 12.21 507.7M
MENT 11:38AM 14.19 -0.19 -1.30% 90,100 14.12 14.44 14.31 602,909 5.44 15.06 N/A 940.9M
ETEC 11:42AM 40.69 +0.94 +2.36% 114,800 39.19 41.50 39.25 307,681 14.88 55.00 38.59 871.0M
SFAM 11:43AM 17.75 0.00 0.00% 199,900 17.75 18.12 17.94 300,227 8.88 21.75 N/A 519.4M
ASML 11:43AM 67.62 +2.12 +3.24% 682,100 65.75 67.69 66.12 1,035,000 12.94 67.00 125.96 9.347B
PLAB 11:39AM 29.00 +0.12 +0.43% 31,100 28.75 29.31 29.06 195,772 9.50 29.38 60.16 690.3M
DPMI 11:21AM 48.75 -1.25 -2.50% 29,100 48.38 50.12 49.38 60,636 16.88 51.25 40.98 746.7M
VECO 11:42AM 33.00 -0.38 -1.12% 51,100 32.12 33.62 33.50 275,181 20.38 64.50 42.79 525.4M
CYMI 11:43AM 33.00 -1.62 -4.69% 844,600 32.75 34.25 34.25 603,409 5.88 34.75 N/A 913.4M
SVGI 11:30AM 16.28 -0.41 -2.43% 94,800 16.12 16.75 16.38 162,227 6.62 17.75 N/A 537.7M
KLIC 11:42AM 27.50 -0.69 -2.44% 128,100 27.12 27.88 27.81 278,545 9.38 35.25 N/A 645.3M
PRIA 11:36AM 38.25 -0.31 -0.81% 95,700 37.25 38.50 38.50 528,136 9.56 44.31 N/A 829.3M
CMOS 11:37AM 40.12 +0.44 +1.10% 305,800 39.62 40.12 39.81 267,818 9.31 39.81 N/A 858.8M