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
^IXIC 5:16PM 2864.48 +25.11 +0.88% N/A 2839.37 2871.90 2851.52 N/A 1357.09 2840.03 N/A N/A
^IXY2 4:15PM 551.07 -9.47 -1.69% N/A 550.53 561.64 560.12 N/A 414.87 696.76 N/A N/A
^INX 5:00PM 1418.78 +9.16 +0.65% N/A 1406.99 1418.82 1410.98 N/A 923.32 1409.72 N/A N/A
^GIN 4:49PM 482.72 -8.76 -1.78% N/A 481.05 494.20 491.48 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 150.25 -4.19 -2.71% 5,132,000 149.88 155.50 153.75 8,250,772 29.50 244.00 376.68 30.707B
BCST 3:59PM 115.88 -3.19 -2.68% 250,500 115.69 120.38 118.88 636,954 16.38 177.25 N/A 4.217B
LCOS 4:00PM 104.75 +0.81 +0.78% 1,497,400 103.38 106.00 103.75 2,679,363 20.06 145.38 N/A 4.570B
SEEK 4:00PM 42.06 -1.75 -3.99% 1,072,500 41.88 44.62 42.81 2,156,772 14.88 100.00 N/A 2.599B
GNET 4:00PM 83.31 -4.62 -5.26% 668,100 82.56 87.88 87.75 936,454 3.19 99.50 N/A 2.161B
XMCM 4:00PM 55.12 -1.25 -2.22% 70,500 55.00 57.00 55.50 589,409 21.12 98.50 N/A 884.0M
INSP 4:00PM 59.56 +5.31 +9.79% 2,186,400 54.00 59.94 54.50 1,146,818 9.75 72.62 N/A 2.813B
TGLO 4:00PM 17.88 -0.25 -1.38% 339,700 17.38 18.25 17.94 866,181 12.69 48.50 N/A 472.2M
EWBX 4:00PM 48.12 -1.12 -2.28% 212,100 46.62 49.62 48.25 301,636 25.38 89.00 N/A 450.3M
SPLN 3:59PM 39.88 -0.88 -2.15% 253,700 39.25 40.75 40.50 504,318 6.38 59.25 N/A 894.3M
BOUT 3:59PM 46.00 -1.38 -2.90% 63,900 44.75 47.88 47.50 230,909 23.00 100.00 N/A 554.8M
GOTO 4:00PM 63.62 -0.62 -0.97% 944,600 60.88 66.50 63.94 45 20.00 69.88 N/A 2.825B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:04PM 119.89 -1.11 -0.92% 15,890,600 118.19 123.50 119.50 23,906,228 17.25 175.50 242.00 129.8B
ATHM 4:00PM 45.62 -1.94 -4.07% 8,917,900 44.94 47.31 47.12 6,062,636 11.75 99.00 N/A 11.467B
STRM 3:58PM 52.88 -1.38 -2.53% 300,800 51.50 54.50 53.50 45 24.00 70.00 N/A 2.810B
CNCX 3:59PM 38.31 +3.81 +11.05% 1,447,200 34.44 39.62 34.44 703,045 7.12 57.62 N/A 1.541B
MSPG 4:00PM 48.75 +1.75 +3.72% 5,616,300 45.25 49.81 46.69 2,130,363 11.56 66.50 391.67 2.994B
ELNK 4:00PM 59.06 -1.06 -1.77% 2,053,000 58.25 61.38 59.56 1,496,409 19.50 99.38 N/A 1.882B
PRGY 4:00PM 27.12 -0.19 -0.69% 212,300 26.88 28.50 27.25 458,909 20.00 50.62 N/A 1.654B
FLAS 3:59PM 26.88 +0.38 +1.42% 71,100 26.12 27.19 26.94 254,045 15.62 51.50 N/A 372.9M
GEEK 3:58PM 19.75 -0.75 -3.66% 116,400 19.00 20.50 20.50 232,045 11.50 61.00 205.00 136.2M
PSIX 4:00PM 63.00 -0.62 -0.98% 1,917,100 62.75 65.38 64.12 1,689,818 8.38 73.75 N/A 4.064B
ONEM 4:00PM 33.12 +3.75 +12.77% 1,409,000 29.19 33.44 29.75 450,090 14.19 46.75 N/A 713.4M
ALGX 3:59PM 55.62 -0.62 -1.11% 239,700 54.62 56.50 55.75 577,545 5.00 58.50 N/A 3.461B
MGCX 4:00PM 30.25 -1.31 -4.16% 361,500 30.00 33.88 32.00 203,954 4.00 52.75 N/A 529.5M
RCNC 4:01PM 49.75 +4.25 +9.34% 1,252,200 45.06 50.25 45.06 615,909 8.75 54.50 N/A 3.739B
RTHM 3:59PM 63.50 +0.25 +0.40% 508,700 62.88 68.12 63.00 596,772 42.50 111.50 N/A 4.569B
PCNTF 3:58PM 44.25 -1.75 -3.80% 226,000 43.25 45.88 45.69 327,863 26.25 104.25 N/A 543.1M
COVD 4:01PM 65.12 -2.38 -3.52% 1,060,400 63.62 68.12 66.62 895,181 20.62 81.00 N/A 5.230B
CMTN 3:59PM 99.62 -1.38 -1.36% 330,300 96.75 107.00 101.00 45 50.50 105.25 N/A 2.230B
RBAK 4:00PM 170.00 -18.50 -9.81% 755,800 170.00 199.25 185.00 N/A 65.00 189.62 N/A 3.576B
BRCD 3:59PM 119.69 -9.31 -7.22% 374,900 116.12 137.44 129.00 90 33.00 129.00 N/A 3.074B
TUTS 3:59PM 47.25 +0.25 +0.53% 277,100 44.25 50.00 49.00 265,409 36.62 86.25 N/A 541.6M
UPCOY 3:58PM 70.50 +0.75 +1.08% 59,100 69.62 70.75 70.75 207,954 31.12 71.00 N/A 9.112B
NTPA 4:00PM 31.88 +3.50 +12.33% 1,656,300 25.50 32.38 27.50 492,590 3.62 37.00 N/A 407.5M
LOAX 3:54PM 18.50 -1.25 -6.33% 97,700 18.50 20.12 19.81 45 11.38 37.00 N/A 132.1M
NPNT 3:59PM 41.88 -1.00 -2.33% 430,800 40.38 43.62 43.25 45 30.00 48.75 N/A 5.088B
HSAC 4:00PM 42.25 +1.06 +2.58% 2,034,400 40.38 43.69 41.00 45 15.00 49.19 N/A 2.190B
WGAT 3:59PM 48.00 -0.44 -0.90% 221,000 46.75 49.75 48.19 181 21.25 55.75 N/A 1.005B
IDTC 3:59PM 22.44 -0.06 -0.28% 811,000 21.62 23.00 22.88 1,170,318 9.50 35.00 N/A 535.7M
NPLS 4:00PM 22.50 -0.94 -4.00% 1,143,500 22.06 23.81 23.81 318 18.38 30.56 N/A 1.200B
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 4:01PM 138.00 -2.06 -1.47% 1,323,500 137.75 146.00 139.88 2,082,454 7.75 148.19 N/A 5.680B
VRIO 3:59PM 82.38 -0.19 -0.23% 436,400 81.50 83.12 83.00 797,136 13.00 83.50 N/A 3.072B
ABOV 3:59PM 43.12 -0.81 -1.85% 536,100 42.50 44.00 43.50 1,874,272 5.75 75.50 N/A 1.341B
GBIX 3:59PM 50.12 -1.38 -2.67% 194,100 50.00 52.00 51.25 295,409 4.00 65.00 N/A 414.5M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:00PM 31.88 -1.50 -4.49% 725,100 31.62 33.50 32.50 1,931,454 3.56 83.00 123.61 918.1M
SONE 3:59PM 43.75 -3.75 -7.89% 274,800 43.50 47.25 46.06 608,636 4.62 79.25 N/A 1.113B
TBFC 4:00PM 35.50 -1.12 -3.07% 682,900 35.00 37.00 36.62 1,062,500 3.94 75.88 N/A 1.180B
NXCD 4:00PM 39.25 -0.06 -0.16% 280,300 39.12 39.50 39.50 45 22.00 50.00 N/A 1.714B
ATLB 3:57PM 18.50 -0.25 -1.33% 32,300 18.50 19.00 18.91 127,909 7.00 52.25 11.94 75.0M
CKFR 3:59PM 32.38 +0.56 +1.77% 828,200 31.69 32.88 31.81 1,442,863 5.75 69.12 117.82 1.773B
SCAI 3:59PM 50.94 +2.19 +4.49% 383,900 47.50 52.75 47.88 264,500 7.75 49.75 180.56 1.201B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:00PM 54.50 -1.56 -2.79% 2,690,000 54.25 56.19 56.19 4,577,500 2.25 81.62 78.96 5.763B
SCH 4:19PM 52.44 -2.94 -5.30% 6,006,900 52.06 55.50 54.44 3,667,045 9.25 77.50 108.58 42.811B
EGRP 4:01PM 37.50 -1.50 -3.85% 3,899,900 37.44 39.00 38.75 8,239,045 2.50 72.25 N/A 8.746B
AMTD 4:00PM 34.25 -1.69 -4.70% 3,606,700 34.00 36.00 35.31 3,260,772 1.88 62.75 239.58 5.974B
NDB 4:25PM 48.44 -2.94 -5.72% 807,900 48.25 50.38 50.06 1,316,181 8.12 93.00 34.48 803.8M
DIR 4:01PM 26.12 -0.56 -2.11% 504,900 25.75 28.06 26.62 45 23.06 45.62 10.72 2.639B
SIEB 3:59PM 25.62 -1.38 -5.09% 46,500 25.50 26.94 26.88 288,863 5.75 70.62 128.57 568.7M
SWS 4:01PM 60.81 -1.00 -1.62% 117,000 60.12 61.81 61.81 658,090 14.19 87.00 30.91 651.5M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 97.69 +1.94 +2.02% 441,000 96.56 99.31 96.56 889,136 34.19 110.75 94.80 6.080B
USAI 4:00PM 44.25 +0.19 +0.43% 961,900 42.25 44.50 44.25 708,681 13.81 45.00 146.88 7.148B
TSCM 3:59PM 35.50 +0.31 +0.89% 111,700 33.81 36.00 35.06 45 25.06 71.25 N/A 889.7M
MKTW 3:58PM 51.00 -0.38 -0.73% 51,100 50.75 52.50 51.75 165,272 45.00 130.00 N/A 620.3M
MARG 3:59PM 22.75 -0.38 -1.62% 74,500 22.00 23.50 23.38 106,545 3.50 27.25 68.01 109.1M
TSCN 3:54PM 21.56 +0.25 +1.17% 79,400 21.12 22.00 21.38 217,590 2.62 26.38 N/A 283.7M
MLTX 3:59PM 25.25 -2.00 -7.34% 160,100 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 4:01PM 86.62 -0.88 -1.00% 977,300 85.88 90.25 88.50 2,729,909 7.62 131.88 N/A 6.193B
VDAT 3:59PM 17.19 -0.56 -3.17% 156,400 17.06 17.88 17.75 539,227 1.19 46.50 N/A 111.8M
TUNE 3:59PM 30.00 -0.62 -2.04% 246,000 29.38 31.12 30.69 344,045 2.38 61.00 N/A 2.497B
HAUP 3:59PM 27.50 -1.06 -3.72% 214,300 27.50 28.81 28.69 1,266,227 4.75 38.12 45.34 118.6M
NETS 4:00PM 24.50 -0.12 -0.51% 440,300 23.75 25.00 24.69 252,772 2.50 25.50 N/A 358.6M
VVTV 3:59PM 26.62 -0.38 -1.39% 1,581,600 26.62 27.62 27.56 634,590 3.12 27.75 N/A 694.5M
BIGE 4:00PM 21.50 -0.50 -2.27% 74,400 21.12 22.50 21.84 203,090 2.12 34.00 N/A 211.6M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:00PM 100.12 -1.75 -1.72% 1,663,400 98.25 101.88 100.25 3,667,909 6.75 176.00 N/A 3.963B
ABDR 3:59PM 101.62 -1.38 -1.33% 82,000 99.25 102.81 101.56 287,090 33.75 105.62 88.03 1.004B
ITVU 4:00PM 44.50 -2.88 -6.07% 297,300 43.00 48.25 48.25 539,045 5.12 82.00 N/A 598.8M
ADFC 3:59PM 29.00 +4.00 +16.00% 810,000 26.12 31.25 26.19 181 17.62 62.69 N/A 555.9M
NETG 3:59PM 27.00 -0.62 -2.26% 723,100 26.38 27.50 27.06 1,154,909 6.31 66.88 N/A 480.0M
TFSM 3:59PM 37.25 -1.06 -2.77% 458,800 37.12 40.19 39.94 620,090 5.00 69.62 N/A 751.3M
MMXI 3:59PM 49.38 +0.38 +0.77% 175,400 48.12 51.00 48.75 N/A 32.00 56.62 N/A 825.9M
NETP 3:57PM 21.50 -0.44 -1.99% 76,700 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 4:00PM 123.00 -1.38 -1.11% 1,319,200 121.25 126.38 122.88 2,151,090 19.50 159.12 N/A 6.009B
VERT 4:00PM 108.25 +0.38 +0.35% 137,400 107.25 111.31 107.88 368,090 34.75 149.00 N/A 1.803B
VIGN 3:59PM 72.50 +2.12 +3.02% 149,700 70.25 74.56 70.62 252,636 37.25 111.75 N/A 1.986B
WEBT 4:00PM 44.50 +3.12 +7.55% 405,100 41.81 46.25 42.44 449,136 22.00 84.00 1034.38 500.6M
BVSN 4:00PM 75.00 -0.88 -1.15% 345,700 73.50 76.00 76.00 677,954 9.25 80.00 261.64 1.897B
EPAY 3:59PM 52.12 -1.25 -2.34% 116,600 51.12 54.12 53.38 264,545 14.00 98.00 133.44 544.5M
MACR 3:59PM 36.75 -1.00 -2.65% 1,018,600 36.12 38.44 36.69 704,090 12.31 53.25 85.80 1.558B
DRIV 3:59PM 32.25 -0.38 -1.15% 195,200 31.75 33.25 32.56 715,636 5.00 61.38 N/A 649.9M
USIX 3:59PM 34.50 +0.38 +1.10% 102,600 33.12 34.75 34.06 343,045 23.00 60.00 N/A 1.372B
ITRA 3:59PM 26.50 +1.25 +4.95% 269,300 24.00 28.00 24.94 197,272 16.00 52.38 N/A 638.0M
CNQR 3:58PM 36.62 -2.25 -5.79% 43,200 36.50 38.62 38.50 178,772 14.00 59.25 N/A 828.4M
IMAL 3:59PM 19.69 -1.06 -5.12% 810,400 19.31 20.62 20.56 251,227 5.50 32.75 N/A 348.3M
USWB 4:00PM 26.69 +1.25 +4.91% 2,994,000 25.50 27.50 25.88 2,470,090 7.75 47.00 N/A 1.981B
ONXS 3:57PM 17.50 -0.12 -0.71% 42,100 17.00 17.88 17.56 95,045 15.88 51.62 N/A 301.3M
SCNT 3:59PM 48.75 +0.50 +1.04% 106,200 46.94 48.88 46.94 N/A 27.75 58.50 N/A 1.672B
PRSF 3:50PM 52.44 -2.16 -3.95% 42,000 50.38 54.56 54.06 90 27.75 59.94 N/A 3.951B
MRBA 4:00PM 47.00 -1.25 -2.59% 197,000 45.50 50.12 48.50 136 30.25 74.38 N/A 1.084B
SILK 3:59PM 35.38 -0.38 -1.05% 279,100 33.25 35.69 35.12 136 15.62 52.38 N/A 530.6M
MUSE 3:56PM 59.06 -0.44 -0.74% 113,600 57.88 60.75 59.00 191,090 8.00 60.25 2975.00 937.6M
VRTY 4:00PM 49.06 -0.81 -1.63% 173,500 47.75 50.12 49.88 319,545 5.06 54.75 56.68 613.6M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:00PM 122.97 -4.03 -3.17% 1,828,300 122.19 127.50 126.12 3,836,090 8.38 234.00 1814.29 15.401B
ONSL 4:00PM 18.94 -1.44 -7.06% 766,100 18.88 20.38 20.38 769,545 10.62 108.00 N/A 370.8M
UBID 3:59PM 31.19 -1.25 -3.85% 191,400 31.00 33.00 32.62 362,500 20.50 189.00 N/A 285.3M
BID 4:00PM 36.88 -0.19 -0.51% 60,300 36.69 37.19 37.00 246,045 15.00 47.00 50.77 1.499B
GMAI 3:59PM 21.12 -1.62 -7.14% 314,000 20.00 22.81 22.56 160,500 1.50 28.50 87.50 134.3M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 137.62 -1.94 -1.39% 5,148,700 136.12 142.50 138.75 8,163,818 21.62 221.25 N/A 22.235B
BKS 4:29PM 24.94 -0.94 -3.62% 767,400 24.81 25.81 25.44 697,500 22.19 48.00 19.60 1.729B
BNBN 4:00PM 19.19 +0.69 +3.72% 4,637,200 18.38 20.88 18.75 45 14.25 26.62 N/A 2.686B
CDNW 4:00PM 22.69 -0.19 -0.82% 1,363,800 22.38 23.19 22.94 1,140,818 7.00 39.25 N/A 683.0M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 4:00PM 27.97 -0.91 -3.14% 273,700 27.38 28.88 28.75 1,102,727 6.19 41.31 N/A 999.8M
PCOR 3:58PM 38.62 -0.38 -0.96% 58,700 38.19 39.38 38.62 132,500 28.00 94.00 N/A 599.8M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 4:00PM 37.50 -2.19 -5.51% 675,900 37.25 40.62 39.44 363 36.00 85.00 N/A 3.812B
IVIL 3:59PM 52.88 -4.19 -7.34% 274,100 52.50 58.25 57.62 414,090 31.25 130.00 N/A 1.253B
ALOY 3:53PM 12.38 -0.38 -2.94% 35,200 12.06 13.00 12.62 136 9.75 23.19 N/A 176.1M
TURF 3:58PM 19.94 +0.31 +1.59% 137,200 19.50 20.25 19.56 433,954 13.25 66.00 654.17 345.5M
VUSA 3:59PM 20.19 +0.69 +3.53% 483,600 19.62 20.44 19.75 406,863 15.56 74.25 N/A 895.1M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 97.41 -3.72 -3.68% 963,700 97.00 101.50 100.25 2,634,454 58.00 165.00 N/A 13.863B
TMCS 3:59PM 34.00 -0.88 -2.51% 454,200 33.25 35.62 35.38 690,000 21.56 80.50 N/A 2.466B
CTIX 3:55PM 38.50 0.00 0.00% 12,500 38.00 38.88 38.25 146,636 24.00 49.62 770.00 806.3M
PTVL 4:00PM 23.06 -1.25 -5.14% 298,700 22.50 24.62 24.25 599,954 9.75 36.00 N/A 318.5M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 60.94 -3.06 -4.79% 559,200 60.00 64.50 64.38 1,139,181 21.75 126.19 N/A 4.325B
SUPC 3:52PM 27.38 -0.62 -2.23% 72,900 27.12 28.12 28.12 182,772 21.00 48.25 28.28 283.7M
IDXC 3:58PM 19.69 -0.31 -1.56% 66,400 19.69 20.00 19.94 415,590 12.44 55.75 28.99 545.0M
INCX 3:59PM 57.50 +1.69 +3.02% 146,000 54.62 57.62 55.75 317,500 11.38 57.50 N/A 777.7M
MMGR 4:00PM 49.88 -2.25 -4.32% 271,100 49.00 52.56 52.25 486,636 12.62 60.50 66.83 1.116B
KOOP 4:00PM 32.62 -1.69 -4.92% 1,080,800 32.50 34.50 34.44 N/A 10.00 45.75 N/A 897.7M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 94.25 +1.44 +1.55% 753,400 91.38 96.75 91.38 1,181,545 9.69 94.12 N/A 4.724B
ISSX 4:00PM 39.75 +2.19 +5.82% 530,400 37.50 40.25 38.00 545,090 8.50 46.25 N/A 1.504B
CUST 4:00PM 44.31 -0.06 -0.14% 424,400 44.06 45.50 44.38 1,377,136 3.50 90.00 29.98 675.6M
ENTU 3:59PM 28.88 -0.25 -0.86% 77,700 28.75 29.56 28.94 497,181 9.00 43.06 N/A 1.256B
SDTI 4:00PM 20.75 -3.25 -13.54% 1,919,800 20.19 22.00 22.00 829,227 5.44 30.62 15.09 806.9M
CHKP 3:59PM 55.19 -0.06 -0.11% 634,600 54.62 57.00 56.94 746,681 10.88 60.25 34.53 1.952B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:00PM 49.81 -2.06 -3.98% 3,144,400 49.12 52.75 52.50 2,222,045 7.25 79.75 119.25 3.548B
ZDZ 4:01PM 24.81 0.00 0.00% 210,600 24.75 25.25 25.00 457,636 16.62 55.50 N/A 1.774B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:00PM 109.31 -2.94 -2.62% 2,455,600 109.12 113.06 111.12 6,064,500 8.62 165.00 330.15 10.419B
WCAP 3:59PM 22.50 -0.38 -1.64% 83,300 22.38 23.25 23.00 350,227 1.56 65.06 5.04 118.3M
SFE 4:01PM 72.06 +0.81 +1.14% 343,200 71.25 72.94 71.31 952,818 17.12 120.00 18.85 2.386B
BGF 4:00PM 31.00 -0.25 -0.80% 81,500 30.88 31.12 31.12 223,318 15.19 36.19 17.66 610.7M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:58PM 23.00 +0.69 +3.08% 81,500 22.12 23.25 22.12 160,227 21.25 55.12 N/A 255.1M
ROWE 3:59PM 21.88 +1.38 +6.71% 396,100 20.38 22.00 20.62 200,000 13.12 53.25 N/A 220.7M
CPTH 3:59PM 48.88 +0.12 +0.26% 107,600 48.50 50.50 50.00 465,818 34.12 150.25 N/A 1.863B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:59PM 25.88 -1.75 -6.33% 316,000 25.50 27.94 27.50 701,954 2.00 60.12 N/A 573.3M
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
GMST 3:59PM 74.75 +0.25 +0.34% 487,200 73.12 76.00 75.25 668,500 15.50 77.50 N/A 7.470B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
ADBL 4:01PM 21.00 +12.00 +133.33% 11,409,800 15.00 25.00 15.25 N/A 0.00 0.00 N/A N/A
RVST 4:00PM 17.62 +5.62 +46.88% 10,017,100 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)
PDYN 4:00PM 56.25 +39.25 +230.88% 12,610,100 50.00 58.00 52.00 N/A 0.00 0.00 N/A N/A
EFNT 4:00PM 58.62 +7.50 +14.67% 5,457,600 51.31 68.00 51.38 N/A 43.00 54.50 N/A N/A
JNPR 4:00PM 142.88 -6.62 -4.43% 834,800 141.12 158.00 154.62 45 90.12 162.00 N/A 7.006B
GSPN 3:59PM 61.88 +3.94 +6.80% 394,600 59.50 69.38 60.25 45 26.38 60.00 N/A 1.078B
BRCD 3:59PM 119.69 -9.31 -7.22% 374,900 116.12 137.44 129.00 90 33.00 129.00 N/A 3.074B
DITC 3:41PM 24.38 -1.88 -7.14% 58,100 23.62 26.38 26.28 90 11.00 26.62 N/A 286.8M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN 3:59PM 48.00 -1.88 -3.76% 368,000 46.44 51.00 49.12 45 23.00 52.00 N/A 1.262B
FFIV 4:00PM 69.12 -2.12 -2.98% 1,833,500 66.06 85.00 71.19 N/A 10.12 74.00 N/A 1.236B
PHCM 3:59PM 82.00 +2.00 +2.50% 347,300 77.75 89.75 80.50 45 32.25 85.94 N/A 2.502B
INTI 4:00PM 36.00 +3.88 +12.06% 865,300 34.50 41.69 37.50 227 15.25 34.12 74.71 1.608B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR 4:00PM 42.50 -1.50 -3.41% 232,500 41.38 45.12 45.06 45 18.81 53.75 N/A 760.2M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC 3:59PM 18.00 +2.12 +13.39% 1,296,300 15.94 18.38 16.12 318 8.19 16.62 N/A 801.0M
RAMP 4:00PM 33.75 -0.19 -0.55% 1,481,200 32.25 36.12 34.00 136 12.19 34.44 N/A 676.9M
HSAC 4:00PM 42.25 +1.06 +2.58% 2,034,400 40.38 43.69 41.00 45 15.00 49.19 N/A 2.190B
NPLS 4:00PM 22.50 -0.94 -4.00% 1,143,500 22.06 23.81 23.81 318 18.38 30.56 N/A 1.200B
CAIS 3:59PM 20.75 +0.75 +3.75% 463,900 20.00 21.50 20.00 318 9.88 26.62 N/A 394.0M
LOAX 3:54PM 18.50 -1.25 -6.33% 97,700 18.50 20.12 19.81 45 11.38 37.00 N/A 132.1M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INIT 3:59PM 21.06 -0.56 -2.60% 1,937,800 20.06 22.00 21.94 90 15.12 22.69 N/A 871.9M
ISLD 3:59PM 34.00 +1.12 +3.42% 1,690,000 33.25 36.25 33.62 N/A 8.62 40.44 N/A 1.206B
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL 3:58PM 13.25 -0.81 -5.78% 58,500 13.12 14.00 14.00 136 9.75 16.75 N/A 168.7M
JWEB 3:59PM 24.25 -1.25 -4.90% 281,400 23.88 26.75 25.25 90 8.88 29.38 N/A 838.7M
*FORIEGN_ISP No such ticker symbol. Try Symbol Lookup (Look up: *FORIEGN_ISP)
CHINA 4:00PM 49.50 -5.62 -10.20% 1,566,300 49.25 56.75 55.12 N/A 45.75 68.00 N/A N/A
STRM 3:58PM 52.88 -1.38 -2.53% 300,800 51.50 54.50 53.50 45 24.00 70.00 N/A 2.810B
PASA 3:59PM 24.31 +1.94 +8.66% 1,549,200 22.19 25.75 23.50 181 12.88 26.88 N/A 334.9M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO 4:00PM 63.62 -0.62 -0.97% 944,600 60.88 66.50 63.94 45 20.00 69.88 N/A 2.825B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
TIBX 4:00PM 39.12 +3.19 +8.87% 2,725,400 36.06 41.38 36.38 272 31.62 40.00 N/A 2.299B
ARBA 4:00PM 125.00 -12.66 -9.19% 420,700 124.62 137.50 137.44 181 61.00 138.06 N/A 5.343B
BWEB 3:59PM 31.50 0.00 0.00% 293,900 30.25 33.00 31.88 45 15.00 36.50 N/A 1.104B
CMRC 3:57PM 64.94 -2.06 -3.08% 99,100 63.12 67.44 67.00 45 59.12 74.12 N/A 1.456B
INFA 4:00PM 62.00 +14.62 +30.87% 351,000 47.75 64.50 48.12 45 19.00 48.38 N/A 858.7M
SCNT 3:59PM 48.75 +0.50 +1.04% 106,200 46.94 48.88 46.94 N/A 27.75 58.50 N/A 1.672B
VIAN 3:59PM 36.00 -0.50 -1.37% 52,100 36.00 37.50 36.25 136 19.75 42.75 N/A 736.8M
TENF 3:55PM 38.00 -0.72 -1.86% 86,700 37.75 39.25 39.25 45 21.50 39.50 645.31 1.287B
PKSI 3:59PM 31.31 +2.00 +6.82% 657,400 29.00 35.62 32.12 45 14.00 29.31 N/A 422.8M
APNT 3:59PM 21.88 -0.62 -2.78% 568,500 21.50 25.12 23.50 272 8.62 23.75 N/A 677.7M
INTM 4:00PM 23.88 +1.44 +6.41% 938,100 22.00 24.75 22.88 136 10.88 25.00 N/A 558.7M
SLGX 3:59PM 16.62 -0.88 -5.00% 53,100 16.25 17.75 17.75 45 8.94 22.00 N/A 298.1M
ASKJ 4:00PM 57.50 -4.38 -7.07% 346,200 57.44 65.25 62.56 318 48.50 77.81 N/A 1.400B
STMP 4:00PM 40.62 -4.75 -10.47% 1,611,700 40.00 44.62 44.25 45 12.88 46.00 N/A 1.413B
IIXL 3:59PM 30.88 +1.53 +5.22% 235,700 29.44 31.75 29.75 N/A 13.75 32.62 N/A 1.963B
SRCH 4:00PM 14.12 -0.62 -4.24% 627,200 13.81 14.75 14.69 45 6.44 16.75 N/A 246.1M
KLOC 3:58PM 7.06 +0.31 +4.63% 364,600 6.75 7.25 6.81 454,181 1.62 21.62 N/A 90.4M
MQST 3:59PM 20.12 +1.12 +5.92% 174,000 19.00 21.50 19.50 45 13.00 28.00 N/A 647.4M
NTVN 3:59PM 11.25 -1.12 -9.09% 1,414,100 11.00 12.94 12.69 45 7.50 12.50 N/A 97.4M
SALN 3:59PM 14.25 +0.56 +4.11% 562,000 13.25 15.00 13.75 N/A 9.00 15.12 N/A 152.9M
SLNE 4:00PM 13.00 +0.25 +1.96% 912,400 12.31 13.38 12.94 45 7.00 14.19 N/A 231.1M
PRSW 3:59PM 26.00 +4.25 +19.54% 814,100 22.06 27.75 22.12 N/A 12.75 23.69 N/A 479.6M
SILK 3:59PM 35.38 -0.38 -1.05% 279,100 33.25 35.69 35.12 136 15.62 52.38 N/A 530.6M
MRBA 4:00PM 47.00 -1.25 -2.59% 197,000 45.50 50.12 48.50 136 30.25 74.38 N/A 1.084B
NETP 3:57PM 21.50 -0.44 -1.99% 76,700 21.75 22.12 21.75 136 15.00 35.00 N/A 458.4M
ONES 3:48PM 8.50 -0.50 -5.56% 147,000 8.38 9.06 9.06 45 6.50 16.94 N/A 84.4M
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX 3:55PM 8.25 -0.50 -5.71% 105,200 8.00 8.88 8.88 136 6.25 15.00 N/A 80.4M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA 3:57PM 10.69 -0.50 -4.47% 66,200 10.69 11.12 11.09 149,272 8.62 20.81 34.96 270.4M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST 3:59PM 31.00 +1.19 +3.98% 314,600 29.88 33.50 30.00 90 15.38 37.00 N/A 437.3M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY 4:00PM 17.81 +0.69 +4.01% 340,300 17.19 19.00 17.25 181 10.00 27.88 N/A 376.7M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR 3:58PM 14.62 -0.12 -0.85% 28,700 14.25 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 4:00PM 49.88 -0.81 -1.60% 238,100 48.00 51.12 50.81 681 20.00 74.38 N/A 1.911B
PRFN 3:58PM 28.25 -0.69 -2.38% 43,900 28.19 29.00 28.94 N/A 15.25 29.50 34.45 413.3M
NXCD 4:00PM 39.25 -0.06 -0.16% 280,300 39.12 39.50 39.50 45 22.00 50.00 N/A 1.714B
CCRT 3:53PM 24.62 -0.38 -1.50% 174,200 24.50 25.12 25.12 45 12.12 25.44 18.66 986.3M
ILIF 3:57PM 7.50 +0.12 +1.69% 46,400 7.38 7.69 7.44 90 5.25 15.00 N/A 100.8M
WITC 4:00PM 33.44 +0.06 +0.19% 627,300 33.12 34.62 34.19 45 9.00 38.00 N/A 2.362B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
DIR 4:01PM 26.12 -0.56 -2.11% 504,900 25.75 28.06 26.62 45 23.06 45.62 10.72 2.639B
LINE 3:53PM 15.25 +0.25 +1.67% 109,800 14.88 16.00 15.00 45 8.00 17.50 375.00 169.9M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR 3:59PM 15.00 -0.75 -4.76% 202,800 15.00 16.00 15.94 90 6.06 21.88 N/A 173.1M
APLN 3:57PM 20.12 -0.12 -0.62% 18,200 20.00 21.00 20.25 N/A 10.50 22.25 N/A 220.3M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP 4:00PM 32.62 -1.69 -4.92% 1,080,800 32.50 34.50 34.44 N/A 10.00 45.75 N/A 897.7M
CYBA 4:00PM 20.00 -1.38 -6.43% 142,500 19.50 21.50 21.25 159,454 3.25 53.00 N/A 325.4M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
LAUN 3:58PM 15.31 -1.31 -7.89% 139,000 14.12 16.88 16.50 45 11.69 36.69 N/A 193.6M
LQID 3:59PM 32.12 +0.12 +0.39% 570,200 31.25 34.38 32.75 45 28.00 48.00 N/A 578.8M
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS 4:00PM 37.50 -2.19 -5.51% 675,900 37.25 40.62 39.44 363 36.00 85.00 N/A 3.812B
ALOY 3:53PM 12.38 -0.38 -2.94% 35,200 12.06 13.00 12.62 136 9.75 23.19 N/A 176.1M
FASH 3:59PM 7.69 -0.78 -9.23% 221,100 7.62 8.75 8.45 N/A 6.38 15.88 N/A 57.7M
BNBN 4:00PM 19.19 +0.69 +3.72% 4,637,200 18.38 20.88 18.75 45 14.25 26.62 N/A 2.686B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS 4:00PM 19.06 +0.75 +4.10% 1,453,600 18.12 21.19 18.38 318 15.81 28.12 N/A 577.1M
**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 3:59PM 33.69 -3.06 -8.33% 131,800 31.50 36.75 36.28 144,318 10.75 50.00 183.75 746.1M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL 3:57PM 30.38 +0.56 +1.89% 468,300 29.88 30.38 29.88 115,772 18.25 32.25 N/A 1.520B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^NWX 4:57PM 623.70 +5.21 +0.84% N/A 616.55 625.45 618.49 N/A 217.29 618.63 N/A N/A
CSCO 4:01PM 66.00 -0.56 -0.85% 17,021,400 65.31 66.88 66.88 15,147,500 20.56 69.25 114.76 212.7B
LU 5:01PM 78.44 +0.81 +1.05% 10,771,400 76.81 79.75 77.50 9,123,954 26.69 78.06 107.81 209.6B
WCOM 4:00PM 90.12 +0.69 +0.77% 7,614,000 89.75 90.62 90.00 11,594,318 39.00 96.75 N/A 167.7B
NT 4:02PM 94.06 0.00 0.00% 960,800 93.12 94.06 94.06 1,762,545 26.81 94.12 N/A 62.839B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:24PM 98.12 +1.12 +1.16% 2,307,500 96.75 99.38 98.00 2,153,409 29.50 98.00 51.05 119.0B
ERICY 4:01PM 28.94 -0.44 -1.49% 2,636,200 28.56 29.19 29.06 3,621,863 15.00 34.12 38.65 51.720B
MOT 4:03PM 97.50 -2.00 -2.01% 2,951,400 97.50 99.56 99.56 3,147,136 38.38 100.19 N/A 58.793B
NXTL 4:00PM 57.62 +2.94 +5.37% 5,583,800 54.75 58.31 55.19 4,782,409 15.38 56.19 N/A 16.027B
QCOM 4:01PM 158.25 +5.28 +3.45% 4,711,700 152.50 159.88 153.44 3,458,090 18.88 153.62 437.05 23.840B
DISH 3:59PM 156.50 +1.44 +0.93% 282,600 152.50 157.69 156.00 578,227 17.00 176.50 N/A 2.480B
GILTF 3:58PM 58.00 -0.12 -0.22% 89,500 57.75 58.25 58.00 302,045 31.75 67.00 N/A 869.4M
IRID 4:00PM 7.38 +0.12 +1.72% 3,566,900 6.50 7.88 6.72 1,743,681 4.94 60.50 N/A 145.5M
GSTRF 4:00PM 30.75 +0.06 +0.20% 1,037,200 30.19 31.38 31.06 1,117,590 8.31 33.00 N/A 2.522B
SPOT 4:00PM 42.38 +0.50 +1.19% 372,400 41.25 43.56 42.38 353,818 26.38 54.50 53.01 6.324B
LOR 4:07PM 20.94 -0.94 -4.29% 2,349,800 20.69 22.25 21.50 1,329,772 10.75 31.88 N/A 5.111B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:32PM 55.50 +0.12 +0.23% 7,555,500 55.12 55.69 55.31 11,953,272 32.25 64.06 23.87 176.6B
BEL 4:01PM 66.31 +0.81 +1.24% 2,780,300 65.62 66.94 65.88 2,891,090 40.44 65.50 32.43 102.9B
BLS 4:01PM 45.31 +0.44 +0.97% 1,962,500 44.75 45.38 44.75 2,526,772 32.12 50.00 27.20 85.825B
GTE 4:05PM 78.12 +1.38 +1.79% 2,206,000 76.69 78.50 76.75 1,648,545 46.56 76.75 22.91 75.916B
SBC 4:18PM 59.19 +2.19 +3.84% 3,300,200 57.00 59.50 57.25 2,867,727 35.00 59.94 26.76 116.2B
FON 4:22PM 52.75 +0.75 +1.44% 1,006,800 52.19 52.75 52.50 1,324,772 30.75 57.44 28.42 45.634B
VOD 4:00PM 214.25 +4.50 +2.15% 1,707,700 211.62 214.62 212.50 1,162,590 94.00 216.44 63.95 65.840B
BCE 4:02PM 51.88 -0.56 -1.07% 87,100 51.62 52.69 52.50 130,954 25.62 52.50 11.94 33.207B
USW 4:28PM 60.25 +2.44 +4.22% 3,255,500 57.94 60.25 58.00 2,095,863 47.00 66.00 20.36 30.341B
FRO 4:56PM 59.12 +0.19 +0.32% 1,138,200 59.12 59.94 59.12 1,242,136 24.00 60.38 56.13 10.239B
AIT 4:02PM 76.50 +2.62 +3.55% 2,934,700 73.69 77.25 74.00 1,533,818 43.38 73.94 21.29 84.074B
PCS 4:00PM 58.81 +0.38 +0.64% 635,100 57.50 59.12 58.69 1,171,090 12.75 60.75 N/A 27.747B
AT 4:15PM 71.38 -1.31 -1.81% 567,700 71.25 72.31 72.25 704,772 38.25 74.56 38.87 20.081B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:00PM 35.00 +1.06 +3.13% 16,932,300 33.38 35.55 34.25 7,441,863 11.00 52.38 N/A 24.640B
LVLT 4:01PM 67.00 +0.25 +0.37% 1,016,100 66.38 68.50 67.81 1,538,863 22.38 100.12 N/A 22.725B
GBLX 4:00PM 46.12 +2.12 +4.83% 2,333,200 44.50 48.50 45.12 1,727,000 8.00 64.25 N/A 20.078B
WCII 3:59PM 62.44 +2.19 +3.63% 1,760,500 60.00 63.75 60.31 1,337,590 10.25 61.12 N/A 2.973B
GTSG 4:00PM 77.88 +0.88 +1.14% 1,007,100 77.62 79.12 78.25 1,872,681 21.12 91.69 N/A 6.318B
CACS 4:00PM 41.00 +0.12 +0.31% 493,600 40.12 41.62 41.00 424,909 13.38 80.38 88.86 978.1M
IIXC 3:58PM 38.62 +1.12 +3.00% 399,000 37.62 39.44 37.62 517,545 16.50 55.12 N/A 1.417B
ICGX 3:59PM 27.00 +1.50 +5.88% 1,442,200 25.25 27.19 25.25 800,909 11.12 36.62 N/A 1.269B
NXLK 3:59PM 95.94 -1.50 -1.54% 505,300 94.88 98.00 97.88 546,500 10.56 98.44 N/A 3.431B
MCLD 3:59PM 64.25 -0.38 -0.58% 653,400 62.62 64.81 64.75 585,000 15.25 67.38 N/A 4.783B
CTL 4:17PM 41.12 +0.81 +2.02% 380,200 40.00 41.12 40.25 564,227 28.38 49.00 16.32 5.729B
ADLAC 3:59PM 65.75 -1.00 -1.50% 257,800 64.50 66.75 66.69 927,954 29.12 87.00 N/A 3.309B
MFNX 4:00PM 38.75 -1.06 -2.67% 1,063,200 38.62 40.19 40.12 1,428,409 4.19 47.56 N/A 6.034B
RCNC 4:01PM 49.75 +4.25 +9.34% 1,252,200 45.06 50.25 45.06 615,909 8.75 54.50 N/A 3.739B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:00PM 27.88 +0.31 +1.13% 434,200 27.31 27.94 27.56 684,727 15.94 47.12 8.89 21.708B
NN 4:01PM 27.56 -0.44 -1.56% 930,300 26.75 28.56 28.12 989,409 15.44 39.88 40.36 4.935B
TLAB 4:01PM 72.88 -0.12 -0.17% 3,250,500 71.81 74.00 73.56 3,161,818 15.69 73.88 65.77 28.534B
ADCT 4:01PM 46.62 -0.09 -0.20% 1,300,300 45.75 47.56 47.03 1,926,818 15.75 53.62 53.70 6.318B
CIEN 4:00PM 37.12 +1.78 +5.04% 7,005,200 35.12 37.75 35.75 3,354,954 8.12 92.38 252.46 4.506B
ECIL 3:59PM 38.50 +0.38 +0.98% 297,500 38.12 39.12 38.50 495,181 19.75 45.00 N/A 2.951B
CMVT 4:01PM 81.38 +0.66 +0.81% 769,800 79.75 82.38 81.88 973,227 19.56 81.12 48.05 5.687B
ADTN 4:00PM 36.56 +0.50 +1.39% 257,100 35.75 36.56 36.00 370,681 15.62 38.38 35.01 1.441B
PAIR 3:59PM 11.06 +0.31 +2.91% 2,562,800 10.69 11.31 10.69 2,460,727 6.00 17.38 38.39 783.4M
AFCI 3:59PM 16.75 +0.25 +1.52% 1,370,600 16.44 17.19 16.50 1,915,181 4.00 28.38 71.74 1.285B
AWRE 4:00PM 59.38 -1.62 -2.66% 1,011,100 56.00 61.25 61.12 715,318 4.25 87.12 N/A 1.269B
GIC 4:02PM 47.06 -0.31 -0.66% 1,145,300 45.75 47.31 47.31 1,342,454 16.69 48.50 53.84 8.124B
SFA 4:02PM 40.50 -0.38 -0.92% 232,800 39.81 40.69 40.69 645,409 11.75 41.25 36.82 3.097B
HLIT 3:59PM 66.88 +0.75 +1.13% 113,500 65.38 68.38 67.00 341,500 7.62 67.25 N/A 995.6M
ANTC 3:59PM 38.62 -2.31 -5.65% 1,163,500 38.50 42.12 41.00 822,409 11.50 42.44 34.40 1.400B
TERN 4:00PM 48.50 -0.94 -1.90% 226,900 48.00 49.25 49.00 688,590 7.00 60.50 15.55 1.002B
CMTO 4:00PM 19.62 +1.00 +5.37% 583,900 18.38 19.88 18.75 862,545 8.38 37.50 N/A 417.7M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:01PM 172.25 +3.38 +2.00% 1,084,200 169.50 172.75 170.38 933,454 31.25 177.44 N/A 6.959B
SDLI 3:59PM 68.56 +0.44 +0.64% 696,100 66.88 70.73 67.38 508,181 4.06 68.12 158.43 2.009B
OCLI 3:57PM 86.81 -0.56 -0.64% 65,400 85.88 87.00 87.00 173,090 14.38 88.38 121.35 1.213B
GLW 4:02PM 71.25 +0.38 +0.53% 801,900 70.12 71.62 71.50 994,045 22.88 73.94 40.04 17.389B
ETEK 3:59PM 47.81 +0.25 +0.53% 233,500 47.38 48.38 47.69 643,545 19.44 51.19 113.24 2.937B
VTSS 4:01PM 66.81 -0.25 -0.37% 1,078,000 65.62 67.06 67.00 1,371,227 17.12 73.88 78.90 5.079B
AMCC 3:59PM 89.50 +5.88 +7.03% 686,700 83.50 89.50 83.62 393,227 12.25 85.75 117.78 2.382B
MCRL 4:00PM 78.75 0.00 0.00% 118,700 78.00 79.50 78.81 132,318 22.75 83.44 89.49 1.590B
TXCC 3:59PM 49.88 -0.25 -0.50% 265,100 49.12 50.88 50.50 338,090 7.31 52.25 102.30 1.264B
ANAD 3:58PM 37.44 -0.31 -0.83% 220,900 37.38 38.62 37.75 281,681 4.62 39.25 N/A 554.4M
TQNT 4:00PM 49.38 +1.38 +2.86% 1,116,700 48.25 49.75 48.38 534,636 7.31 49.19 58.54 708.8M
GALT 3:59PM 62.25 +4.50 +7.79% 349,900 57.62 63.00 58.00 424,500 6.62 58.25 N/A 1.283B
BRCM 4:01PM 139.81 +1.31 +0.95% 976,900 135.88 140.50 140.00 2,213,727 23.50 149.50 282.65 12.927B
PMCS 3:59PM 82.50 +12.50 +17.86% 5,080,400 73.00 86.62 74.00 631,681 11.44 71.25 N/A 5.235B
MMCN 3:59PM 45.25 -4.25 -8.59% 841,300 44.88 51.50 50.50 490,636 7.75 50.50 159.68 1.381B
DSPG 3:58PM 40.62 -0.56 -1.37% 146,700 40.12 41.38 41.38 249,409 9.62 42.62 33.22 468.7M
PWAV 3:59PM 37.94 +3.00 +8.59% 1,782,600 37.38 39.19 38.38 387,090 5.62 36.88 N/A 754.4M
SAWS 3:59PM 66.12 +7.38 +12.55% 923,600 60.12 66.50 60.25 226,227 10.25 59.62 47.38 1.383B
DSP 4:01PM 23.38 -1.69 -6.73% 2,128,900 22.44 25.00 25.00 526,909 4.62 32.62 33.42 926.2M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:17PM 76.31 +0.44 +0.58% 2,628,500 74.81 76.44 75.62 3,070,454 37.56 78.62 229.92 86.675B
UMG 4:00PM 74.06 -0.56 -0.75% 1,833,200 74.00 74.69 74.12 3,330,636 33.44 81.81 31.49 44.848B
CWP 4:01PM 39.50 +0.50 +1.28% 58,800 38.75 39.75 38.88 146,090 25.75 49.88 21.55 31.741B
CMCSK 4:01PM 40.00 +0.25 +0.63% 4,089,700 39.38 40.19 39.88 4,150,000 16.81 42.56 27.80 27.979B
COX 4:00PM 38.81 -1.19 -2.97% 582,700 38.50 40.00 40.00 771,818 20.75 44.44 13.61 20.472B
TCAT 4:01PM 58.50 -1.34 -2.25% 394,600 58.50 59.88 59.69 565,318 21.38 61.62 66.49 2.917B
CVC 4:00PM 75.62 -1.81 -2.34% 302,400 75.00 77.38 77.38 518,227 32.00 91.88 N/A 8.246B
RG 4:04PM 21.00 +0.31 +1.51% 306,800 20.50 21.00 20.56 365,454 5.31 23.94 9.45 4.889B
CTYA 4:00PM 47.50 -0.56 -1.17% 279,900 46.50 48.25 48.00 384,000 15.50 60.12 14.61 1.562B
CTV 4:00PM 31.81 -0.19 -0.59% 177,800 31.50 32.38 32.25 445,636 8.75 32.69 36.78 1.609B
CQ 4:01PM 35.94 -0.25 -0.69% 235,300 35.62 36.00 35.94 151,318 21.75 39.62 55.67 1.893B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:59PM 24.12 +0.94 +4.04% 213,300 22.50 24.75 22.75 201,181 9.94 30.69 36.23 303.5M
INSS 3:58PM 45.50 +0.72 +1.61% 237,300 44.25 46.75 45.00 325,318 16.38 49.50 115.81 2.576B
SAVLY 4:00PM 14.38 -0.12 -0.86% 537,800 14.31 14.81 14.62 1,523,181 5.25 46.50 40.28 563.2M
LHSG 3:59PM 38.25 -0.56 -1.45% 79,100 38.12 38.88 38.50 171,090 25.50 76.50 99.52 2.026B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 3:59PM 27.75 +0.06 +0.23% 188,400 27.38 27.75 27.50 270,181 13.38 30.00 N/A 888.7M
AMT 4:01PM 25.25 +0.25 +1.00% 339,400 25.00 25.62 25.50 426,000 13.25 30.25 N/A 3.642B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC 5:16PM 2864.48 +25.11 +0.88% N/A 2839.37 2871.90 2851.52 N/A 1357.09 2840.03 N/A N/A
^SOXX 4:30PM 530.08 +1.33 +0.25% N/A 525.00 533.46 528.75 N/A 182.59 528.82 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 67.12 -0.56 -0.83% 16,143,300 67.00 68.12 68.00 21,244,590 34.88 71.81 32.08 222.7B
AMD 4:06PM 17.56 -0.12 -0.71% 1,117,700 17.38 17.69 17.62 1,746,500 12.75 33.00 N/A 2.574B
MOT 4:03PM 97.50 -2.00 -2.01% 2,951,400 97.50 99.56 99.56 3,147,136 38.38 100.19 N/A 58.793B
TXN 4:20PM 154.19 +0.94 +0.61% 3,133,200 150.56 154.69 150.56 2,510,545 45.38 153.25 97.61 60.438B
RMBS 4:00PM 113.00 -2.25 -1.95% 1,838,300 110.00 117.50 113.00 1,323,909 45.00 116.31 384.17 2.634B
MU 4:15PM 52.62 -2.69 -4.86% 4,930,900 51.75 55.62 54.88 4,382,318 20.56 80.56 N/A 14.009B
ALTR 4:01PM 41.06 -4.06 -9.00% 13,471,800 40.38 43.75 42.25 3,022,636 14.50 46.88 54.37 8.141B
XLNX 4:01PM 64.12 +2.62 +4.27% 5,457,300 61.50 65.12 61.50 2,936,000 14.88 62.88 73.21 10.067B
LSCC 3:59PM 60.00 -1.81 -2.93% 181,200 59.50 61.62 61.62 551,954 18.88 64.50 34.92 1.423B
LLTC 4:01PM 72.69 -1.53 -2.06% 1,411,800 72.00 75.00 75.00 1,443,272 19.56 75.75 61.85 11.125B
AMAT 4:01PM 78.56 +2.19 +2.86% 5,350,000 76.52 79.62 76.75 8,134,772 21.56 77.62 587.50 29.495B
KLAC 4:01PM 71.50 +1.94 +2.79% 2,202,200 69.31 73.06 69.31 2,297,954 20.75 71.38 366.12 6.303B
NVLS 4:01PM 74.86 +3.73 +5.25% 1,614,100 70.50 75.88 70.50 1,367,272 20.88 75.50 61.31 2.902B
TER 4:00PM 77.12 +1.69 +2.24% 856,800 74.69 78.69 75.44 1,101,318 15.00 79.25 93.13 6.564B
LSI 4:09PM 50.12 +1.56 +3.22% 1,731,000 48.00 50.38 48.69 1,695,727 10.50 50.12 N/A 7.170B
NSM 4:01PM 28.50 +0.19 +0.66% 1,625,700 28.25 28.69 28.31 3,042,863 7.44 29.19 N/A 4.787B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:01PM 69.38 -0.94 -1.33% 1,694,100 68.94 71.38 71.25 1,537,090 22.31 73.50 55.36 9.359B
ADI 4:02PM 48.88 -1.12 -2.25% 428,900 48.88 49.75 49.75 1,010,636 12.00 51.00 80.65 8.446B
CNXT 4:00PM 64.38 +3.38 +5.53% 2,128,100 59.62 64.88 60.50 1,593,500 13.00 68.38 N/A 6.219B
DS 4:00PM 53.88 -1.50 -2.71% 117,600 53.50 55.25 55.12 124,772 22.69 57.06 29.14 1.551B
DSP 4:01PM 23.38 -1.69 -6.73% 2,128,900 22.44 25.00 25.00 526,909 4.62 32.62 33.42 926.2M
ANAD 3:58PM 37.44 -0.31 -0.83% 220,900 37.38 38.62 37.75 281,681 4.62 39.25 N/A 554.4M
AMCC 3:59PM 89.50 +5.88 +7.03% 686,700 83.50 89.50 83.62 393,227 12.25 85.75 117.78 2.382B
TQNT 4:00PM 49.38 +1.38 +2.86% 1,116,700 48.25 49.75 48.38 534,636 7.31 49.19 58.54 708.8M
GALT 3:59PM 62.25 +4.50 +7.79% 349,900 57.62 63.00 58.00 424,500 6.62 58.25 N/A 1.283B
VTSS 4:01PM 66.81 -0.25 -0.37% 1,078,000 65.62 67.06 67.00 1,371,227 17.12 73.88 78.90 5.079B
MCRL 4:00PM 78.75 0.00 0.00% 118,700 78.00 79.50 78.81 132,318 22.75 83.44 89.49 1.590B
TXCC 3:59PM 49.88 -0.25 -0.50% 265,100 49.12 50.88 50.50 338,090 7.31 52.25 102.30 1.264B
BRCM 4:01PM 139.81 +1.31 +0.95% 976,900 135.88 140.50 140.00 2,213,727 23.50 149.50 282.65 12.927B
PMCS 3:59PM 82.50 +12.50 +17.86% 5,080,400 73.00 86.62 74.00 631,681 11.44 71.25 N/A 5.235B
DSPG 3:58PM 40.62 -0.56 -1.37% 146,700 40.12 41.38 41.38 249,409 9.62 42.62 33.22 468.7M
LEVL 3:58PM 57.00 -0.56 -0.98% 514,300 56.62 57.88 57.56 782,818 15.00 58.38 76.75 2.240B
MMCN 3:59PM 45.25 -4.25 -8.59% 841,300 44.88 51.50 50.50 490,636 7.75 50.50 159.68 1.381B
CREE 3:58PM 78.25 +1.38 +1.79% 257,500 76.06 79.88 77.00 319,181 10.50 82.00 102.50 1.135B
ATML 4:00PM 31.31 -0.81 -2.53% 1,655,800 31.06 32.12 32.12 2,452,590 6.00 32.81 N/A 3.137B
CUBE 4:00PM 35.00 -0.44 -1.23% 1,517,400 33.88 36.50 36.38 780,181 13.25 37.44 30.55 1.370B
QLGC 4:00PM 147.50 +7.62 +5.45% 1,333,400 145.25 155.00 153.50 374,863 15.81 149.00 101.36 2.652B
ARMHY 3:57PM 48.62 +1.62 +3.46% 169,100 47.38 50.50 47.38 93,500 10.19 52.00 276.47 3.281B
STM 4:02PM 75.88 -0.38 -0.49% 470,400 75.38 77.50 77.25 372,000 17.94 78.62 51.52 23.997B
RFMD 4:00PM 80.88 +0.75 +0.94% 633,200 80.25 82.88 81.19 753,409 5.50 83.62 77.04 3.195B
HIT 3:59PM 104.06 -4.94 -4.53% 60,500 103.50 105.94 105.75 37,818 40.19 109.94 N/A 34.735B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:01PM 62.69 +1.88 +3.08% 593,500 61.44 63.25 61.44 875,727 24.50 61.25 37.77 4.443B
CDN 4:01PM 15.94 -0.06 -0.39% 2,593,700 15.31 16.75 16.00 3,011,590 10.62 34.12 44.44 3.481B
AVNT 3:58PM 15.44 -0.19 -1.20% 452,700 15.12 16.25 16.00 337,681 10.44 24.00 12.21 513.9M
MENT 4:01PM 14.25 -0.12 -0.87% 241,700 14.12 14.44 14.31 602,909 5.44 15.06 N/A 945.0M
ETEC 4:00PM 41.44 +1.69 +4.25% 329,200 39.19 42.00 39.25 307,681 14.88 55.00 38.59 887.1M
SFAM 3:59PM 17.12 -0.62 -3.52% 349,000 17.12 18.12 17.94 300,227 8.88 21.75 N/A 501.1M
ASML 3:59PM 69.00 +3.50 +5.34% 2,117,300 65.75 69.62 66.12 1,035,000 12.94 67.00 125.96 9.537B
PLAB 4:01PM 28.62 -0.25 -0.87% 118,600 28.62 29.31 29.06 195,772 9.50 29.38 60.16 681.4M
DPMI 3:57PM 49.69 -0.31 -0.63% 123,600 48.38 50.12 49.38 60,636 16.88 51.25 40.98 761.0M
VECO 3:59PM 32.38 -1.00 -3.00% 121,500 32.12 34.38 33.50 275,181 20.38 64.50 42.79 515.5M
CYMI 4:00PM 34.06 -0.56 -1.62% 1,352,600 32.75 34.25 34.25 603,409 5.88 34.75 N/A 942.8M
SVGI 3:59PM 16.12 -0.56 -3.37% 177,700 15.94 16.75 16.38 162,227 6.62 17.75 N/A 532.5M
KLIC 4:01PM 28.44 +0.25 +0.89% 252,800 27.12 28.50 27.81 278,545 9.38 35.25 N/A 667.3M
PRIA 3:59PM 38.38 -0.19 -0.49% 190,400 37.25 38.88 38.50 528,136 9.56 44.31 N/A 832.0M
CMOS 3:59PM 41.31 +1.62 +4.09% 1,074,600 39.62 41.38 39.81 267,818 9.31 39.81 N/A 884.2M

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI 4:06PM 11209.84 +23.43 +0.21% N/A 11143.04 11213.33 11186.35 N/A 7400.30 11236.76 N/A N/A
^IXIC 5:16PM 2864.48 +25.11 +0.88% N/A 2839.37 2871.90 2851.52 N/A 1357.09 2840.03 N/A N/A
^SPX 5:00PM 1418.78 +9.16 +0.65% N/A 1406.99 1418.82 1409.62 N/A 923.32 1409.72 N/A N/A
^NDX 5:15PM 2459.48 +30.21 +1.24% N/A 2429.27 2466.80 2429.27 N/A 1063.27 2430.44 N/A N/A
QQQ 4:15PM 122.75 +1.12 +0.92% 2,456,900 121.64 123.44 121.69 N/A 97.00 121.62 N/A N/A
^NWX 4:57PM 623.70 +5.21 +0.84% N/A 616.55 625.45 618.49 N/A 217.29 618.63 N/A N/A
^OEX 4:59PM 733.79 +6.91 +0.95% N/A 726.63 733.79 726.88 N/A 454.93 727.43 N/A N/A
^SOXX 4:30PM 530.08 +1.33 +0.25% N/A 525.00 533.46 528.75 N/A 182.59 528.82 N/A N/A
^XCI 4:57PM 1080.71 +13.96 +1.31% N/A 1058.75 1084.87 1066.75 N/A 477.49 1067.56 N/A N/A
^FTSE Jul 15 6563.2 -11.8 -0.18% N/A 0.0 0.0 0.0 N/A 5697.7 6663.8 N/A N/A
^FCHI 11:24AM 4656.79 -8.88 -0.19% N/A 0.00 4677.16 0.00 N/A 3845.77 4702.62 N/A N/A
^N225 2:05AM 18248.30 -183.56 -1.00% N/A 18248.30 18623.15 18438.05 N/A 13122.61 18459.51 N/A N/A
^SSEC 3:01AM 1519.741 -29.595 -1.91% N/A 1512.784 1547.606 1547.460 N/A 1047.833 1756.184 N/A N/A
^BVSP 4:23PM 11407.00 +45.00 +0.40% N/A 11247.00 11413.00 11356.00 N/A 4797.00 12589.00 N/A N/A
^BKX 4:30PM 901.17 +9.10 +1.02% N/A 886.55 901.21 891.82 N/A 545.73 953.13 N/A N/A
^TYX 3:00PM 58.94 -0.12 -0.20% N/A 58.72 59.11 58.91 N/A 46.90 61.91 N/A N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
ALD 4:01PM 67.69 +1.06 +1.59% 2,494,500 66.81 68.00 66.94 2,207,090 32.62 68.62 26.76 37.410B
IP 4:00PM 53.44 +1.69 +3.26% 1,417,100 51.81 53.75 51.94 2,539,181 35.50 59.50 78.41 16.452B
AXP 4:23PM 135.88 +1.62 +1.21% 1,198,100 132.38 136.12 134.25 1,619,636 67.00 142.62 27.34 61.218B
GE 4:23PM 118.88 +1.31 +1.12% 4,624,900 117.19 119.00 117.44 5,005,181 69.00 118.75 39.32 388.9B
C 4:54PM 49.00 +1.00 +2.08% 6,754,700 47.38 49.00 48.12 8,275,954 19.00 51.75 27.69 165.6B
JPM 4:01PM 137.38 -0.81 -0.59% 521,000 136.75 138.75 138.50 962,409 72.12 147.81 21.03 24.366B
JNJ 4:01PM 97.50 +0.75 +0.78% 1,868,000 95.81 97.50 96.81 2,162,772 68.12 103.00 41.70 131.2B
MRK 4:03PM 71.12 -1.88 -2.57% 7,212,800 70.62 72.38 71.50 5,269,045 57.50 87.38 32.88 167.9B
DD 4:01PM 71.88 -1.44 -1.96% 4,140,500 71.62 73.62 73.31 3,219,409 50.06 75.19 18.94 81.068B
PG 4:01PM 90.00 -1.38 -1.50% 2,356,900 89.69 90.62 90.12 2,544,409 65.12 103.81 32.87 119.6B
EK 4:00PM 72.12 0.00 0.00% 1,165,400 71.69 72.38 72.12 1,371,318 60.81 88.94 17.42 23.203B
CHV 4:02PM 95.62 -1.31 -1.35% 1,007,300 95.06 96.88 96.88 1,368,545 73.00 104.94 54.77 62.668B
XON 4:24PM 79.31 +0.38 +0.48% 3,397,500 77.88 79.44 79.00 4,132,181 62.00 87.25 34.32 192.6B
HWP 4:03PM 114.00 +1.00 +0.88% 4,191,600 111.50 114.56 113.06 3,278,772 47.06 113.50 36.93 115.5B
IBM 5:01PM 136.25 -0.06 -0.05% 5,123,100 135.38 137.50 136.38 6,065,818 55.38 139.19 38.73 247.3B
UTX 4:02PM 70.25 +1.44 +2.09% 1,302,400 68.19 70.88 68.38 1,585,863 35.88 75.94 26.26 33.836B
T 4:32PM 55.50 +0.12 +0.23% 7,555,500 55.12 55.69 55.31 11,953,272 32.25 64.06 23.87 176.6B
S 4:01PM 45.06 -0.31 -0.69% 1,377,000 44.94 45.50 45.38 1,456,272 39.06 60.31 16.32 17.166B
WMT 4:19PM 48.00 +0.50 +1.05% 4,077,500 47.25 48.00 47.44 6,920,045 26.19 53.38 44.81 206.2B
MCD 4:05PM 44.12 +0.44 +1.00% 1,718,600 43.50 44.12 43.75 3,055,681 26.75 47.38 38.66 59.919B
MO 4:14PM 38.25 -0.56 -1.45% 6,065,400 38.19 38.81 38.50 7,109,045 33.06 59.50 16.45 92.288B
GM 4:02PM 69.06 +1.00 +1.47% 1,716,800 68.50 69.94 68.69 2,692,727 47.06 94.88 13.75 44.779B
AA 4:48PM 61.06 +0.31 +0.51% 2,684,200 61.06 62.88 62.75 2,376,863 29.00 67.94 25.21 22.566B
BA 4:12PM 46.00 -0.75 -1.60% 4,722,100 45.88 47.38 47.00 3,573,000 29.50 50.12 22.48 44.807B
DIS 5:01PM 28.00 -0.12 -0.44% 8,254,100 27.62 28.31 28.25 6,943,272 22.50 40.31 37.50 57.661B
KO 4:31PM 65.00 +1.00 +1.56% 3,638,500 63.69 65.00 64.06 3,696,545 53.62 88.94 50.00 160.4B
CAT 4:11PM 58.94 -0.19 -0.32% 3,239,700 57.50 59.69 59.00 1,688,181 39.06 66.44 16.75 20.971B
GT 4:06PM 58.62 -0.50 -0.85% 395,400 58.44 59.81 59.81 731,727 45.44 66.75 17.60 9.145B
UK 4:02PM 46.38 +0.81 +1.78% 1,332,500 45.44 46.94 45.88 981,000 36.75 56.88 18.83 6.163B
MMM 4:05PM 87.94 +0.12 +0.14% 979,500 87.62 88.50 88.12 1,232,045 65.62 96.38 29.87 35.407B