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 Jul 20 2732.18 -98.11 -3.47% N/A 2728.81 2830.28 2806.37 N/A 1357.09 2874.92 N/A N/A
^SOXX Jul 20 487.16 -22.96 -4.50% N/A 485.74 510.12 510.12 N/A 182.59 533.46 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Jul 20 64.94 -2.62 -3.89% 21,362,000 64.62 67.19 67.19 20,200,864 34.88 71.81 32.02 215.5B
AMD Jul 20 16.75 -0.56 -3.25% 1,158,000 16.69 17.25 17.19 1,672,181 12.75 33.00 N/A 2.455B
MOT Jul 20 90.50 -4.12 -4.36% 4,513,400 90.12 94.81 94.81 2,904,409 38.38 100.19 N/A 54.571B
TXN Jul 20 141.00 -8.94 -5.96% 3,821,400 141.00 148.94 148.25 2,472,818 45.38 155.38 95.50 55.269B
RMBS Jul 20 99.62 +1.00 +1.01% 2,538,900 95.06 104.38 95.25 1,327,636 45.00 117.50 318.15 2.322B
MU Jul 20 49.38 -3.00 -5.73% 3,771,600 48.75 52.12 51.06 4,336,363 20.56 80.56 N/A 13.163B
ALTR Jul 20 38.12 -1.94 -4.84% 6,133,500 37.56 40.00 39.75 3,095,500 14.50 46.88 45.01 7.559B
XLNX Jul 20 58.56 -2.56 -4.19% 2,827,100 58.00 61.12 61.12 2,845,363 14.88 65.12 72.77 9.194B
LSCC Jul 20 57.53 -2.34 -3.91% 980,100 54.88 59.62 59.62 539,045 18.88 64.50 33.83 1.364B
LLTC Jul 20 65.38 -5.00 -7.10% 2,051,900 65.00 70.25 70.00 1,359,818 19.56 75.75 58.65 10.005B
AMAT Jul 20 72.31 -5.25 -6.77% 8,725,400 71.38 77.00 76.38 7,968,181 21.56 79.94 596.63 27.149B
KLAC Jul 20 63.56 -5.06 -7.38% 2,692,300 63.25 68.50 68.12 2,190,545 20.75 73.06 361.18 5.604B
NVLS Jul 20 65.62 0.00 0.00% 3,970,900 64.75 67.88 66.44 1,459,136 20.88 75.88 64.98 2.544B
TER Jul 20 69.00 -6.50 -8.61% 1,163,700 69.00 74.56 74.56 1,086,681 15.00 79.25 93.21 5.872B
LSI Jul 20 50.25 -1.75 -3.37% 2,311,000 48.25 51.50 51.50 1,679,500 10.50 53.62 N/A 7.188B
NSM Jul 20 26.00 -1.75 -6.31% 2,189,300 25.69 28.25 27.62 2,983,363 7.44 29.19 N/A 4.367B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM Jul 20 63.25 -5.31 -7.75% 1,504,100 62.75 68.50 68.38 1,464,590 22.31 73.50 53.99 8.532B
ADI Jul 20 44.56 -3.44 -7.16% 914,100 44.44 47.94 47.94 967,500 12.00 51.00 77.42 7.700B
CNXT Jul 20 55.25 -6.75 -10.89% 1,586,900 55.00 61.00 60.88 1,590,272 13.00 68.38 N/A 5.337B
DS Jul 20 51.50 -2.00 -3.74% 154,000 50.88 53.00 53.00 116,590 22.69 57.06 27.44 1.482B
DSP Jul 20 22.62 -0.94 -3.98% 687,600 22.31 24.00 23.50 533,318 4.62 32.62 31.42 896.5M
ANAD Jul 20 35.81 -2.19 -5.76% 239,700 33.94 38.12 37.69 279,454 4.62 39.25 N/A 530.3M
AMCC Jul 20 84.75 -6.00 -6.61% 526,600 83.88 90.00 89.88 396,454 12.25 95.00 127.82 2.255B
TQNT Jul 20 47.62 -2.12 -4.27% 739,700 45.00 49.88 49.75 543,863 7.31 51.88 60.67 683.7M
GALT Jul 20 54.25 -6.00 -9.96% 636,900 52.12 60.75 60.38 410,409 6.62 64.75 N/A 1.118B
VTSS Jul 20 59.25 -4.12 -6.51% 2,262,600 58.50 63.00 62.56 1,268,318 17.12 73.88 74.56 4.504B
MCRL Jul 20 73.62 -2.09 -2.77% 204,200 72.00 75.62 75.38 119,772 22.75 83.44 86.04 1.487B
TXCC Jul 20 46.12 -4.00 -7.98% 325,400 45.50 50.06 50.00 315,136 7.31 52.25 102.30 1.169B
BRCM Jul 20 132.00 -4.75 -3.47% 2,021,500 128.50 136.12 136.12 2,195,818 23.50 149.50 279.08 12.204B
PMCS Jul 20 73.50 -5.50 -6.96% 2,081,400 72.75 78.50 78.12 690,090 11.44 86.62 79.80 4.664B
DSPG Jul 20 36.88 -1.75 -4.53% 186,600 35.75 38.75 38.38 251,909 9.62 42.62 31.15 425.5M
LEVL Jul 20 55.25 -2.06 -3.60% 486,100 55.00 57.00 56.75 771,227 15.00 58.38 76.42 2.171B
MMCN Jul 20 40.75 -3.25 -7.39% 981,000 39.88 41.94 40.50 486,136 7.75 51.50 112.82 1.243B
CREE Jul 20 73.00 -4.50 -5.81% 234,000 73.00 77.00 76.75 313,727 10.50 82.00 103.33 1.059B
ATML Jul 20 28.81 -1.50 -4.95% 3,041,900 27.88 30.31 30.25 2,249,181 6.00 32.81 N/A 2.886B
CUBE Jul 20 31.06 -2.50 -7.45% 954,300 30.88 33.06 33.00 783,318 13.25 37.44 28.44 1.216B
QLGC Jul 20 145.75 -10.94 -6.98% 549,800 145.00 156.50 156.25 395,909 23.50 158.00 91.10 2.620B
ARMHY Jul 20 48.94 -1.50 -2.97% 94,900 46.50 52.00 52.00 97,590 10.19 52.00 296.69 3.302B
STM Jul 20 67.50 -4.50 -6.25% 1,062,700 66.50 73.19 73.00 368,136 17.94 78.62 48.65 21.348B
RFMD Jul 20 72.38 -11.25 -13.45% 1,374,200 72.06 84.00 84.00 761,136 6.12 86.62 80.41 2.859B
HIT Jul 20 99.44 -2.31 -2.27% 61,400 99.25 101.94 101.94 37,545 40.19 109.94 N/A 33.191B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Jul 20 57.56 -3.06 -5.05% 532,000 56.25 60.06 60.00 827,181 24.50 63.25 37.66 4.079B
CDN Jul 20 14.88 -0.62 -4.03% 1,519,900 14.88 15.38 15.38 3,022,363 10.62 34.12 43.06 3.249B
AVNT Jul 20 15.31 -0.06 -0.41% 264,800 15.12 15.38 15.25 333,727 10.44 24.00 12.01 509.8M
MENT Jul 20 13.75 -0.50 -3.51% 640,400 13.69 14.19 14.12 594,772 5.44 15.06 N/A 911.9M
ETEC Jul 20 35.88 -2.12 -5.59% 323,200 35.38 37.75 37.75 297,909 14.88 55.00 36.89 768.0M
SFAM Jul 20 15.50 -0.88 -5.34% 334,000 14.19 16.75 16.75 296,545 8.88 21.75 N/A 453.6M
ASML Jul 20 61.62 -6.12 -9.04% 1,498,900 61.62 64.62 64.50 1,045,181 12.94 69.62 130.29 8.518B
PLAB Jul 20 26.12 -1.75 -6.28% 259,400 25.62 27.75 27.62 195,000 9.50 29.38 58.07 621.9M
DPMI Jul 20 44.25 -2.62 -5.60% 55,600 43.75 46.75 46.25 60,636 16.88 51.25 38.42 677.7M
VECO Jul 20 30.12 -0.88 -2.82% 439,000 29.75 31.25 31.25 249,136 20.38 64.50 39.74 479.7M
CYMI Jul 20 32.50 -0.56 -1.70% 1,344,100 31.75 32.69 32.12 613,500 5.88 34.75 N/A 899.6M
SVGI Jul 20 13.94 -1.44 -9.35% 261,500 13.88 15.44 15.25 160,272 6.62 17.75 N/A 460.3M
KLIC Jul 20 25.88 -2.31 -8.20% 285,500 25.62 28.25 27.88 276,045 9.38 35.25 N/A 607.2M
PRIA Jul 20 31.88 -6.25 -16.39% 2,934,000 30.25 34.94 34.88 523,772 9.56 44.31 N/A 691.1M
CMOS Jul 20 38.44 -2.94 -7.10% 290,800 37.88 41.56 41.38 286,363 9.31 42.44 N/A 822.7M

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
ZOOX Jul 20 74.81 +53.81 +256.25% 8,173,500 N/A 68.00 87.00 68.00 0.00 0.00 N/A N/A
ENGA Jul 20 41.00 +26.00 +173.33% 14,887,200 N/A 28.00 47.00 30.00 0.00 0.00 N/A N/A
BEOS Jul 20 8.06 +2.06 +34.38% 8,761,900 N/A 6.00 9.88 6.75 0.00 0.00 N/A N/A
TCTY Jul 20 13.69 +1.69 +14.06% 10,787,000 N/A 12.75 16.50 15.50 0.00 0.00 N/A N/A
ADBL Jul 20 15.56 -2.94 -15.88% 1,414,200 N/A 14.69 18.25 18.25 15.00 25.00 N/A N/A
RVST Jul 20 14.62 -2.75 -15.83% 972,400 N/A 14.38 16.88 16.44 15.00 19.19 N/A N/A
EGOV Jul 20 18.94 -1.56 -7.62% 1,751,700 N/A 18.50 20.19 19.00 15.50 23.38 N/A N/A
E*TCOM_HW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_HW)
PDYN Jul 20 40.62 -8.25 -16.88% 1,977,000 272 40.12 47.00 45.38 48.50 58.00 N/A 1.231B
EFNT Jul 20 48.75 -3.12 -6.02% 868,400 N/A 45.12 50.12 50.00 43.00 68.00 N/A N/A
JNPR Jul 20 138.00 +3.00 +2.22% 640,300 45 127.38 143.75 132.62 90.12 162.00 N/A 6.767B
GSPN Jul 20 51.88 -3.62 -6.53% 298,600 45 46.00 54.88 54.75 26.38 69.38 N/A 903.5M
BRCD Jul 20 108.50 -7.38 -6.36% 232,500 90 108.44 116.50 115.00 33.00 137.44 N/A 2.787B
DITC Jul 20 21.75 -0.12 -0.57% 161,200 90 21.38 22.00 22.00 11.00 26.62 N/A 255.9M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN Jul 20 41.38 -5.31 -11.38% 449,300 45 39.75 46.62 46.50 23.00 52.00 N/A 1.088B
FFIV Jul 20 62.81 -6.19 -8.97% 450,200 N/A 61.69 68.00 67.25 10.12 85.00 N/A 1.123B
PHCM Jul 20 72.75 -4.75 -6.13% 182,100 45 69.38 77.81 76.50 32.25 89.75 N/A 2.219B
INTI Jul 20 33.81 -2.47 -6.80% 308,300 227 31.00 36.25 36.00 15.25 41.69 84.38 1.510B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR Jul 20 37.97 -0.53 -1.38% 54,100 45 36.00 38.56 38.00 18.81 53.75 256.67 679.1M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC Jul 20 16.75 +0.38 +2.29% 494,300 318 15.00 16.81 16.75 8.19 18.38 N/A 745.4M
RAMP Jul 20 25.00 -4.31 -14.71% 1,389,900 136 24.19 29.31 29.31 12.19 36.12 N/A 501.4M
HSAC Jul 20 38.62 -1.88 -4.63% 864,100 45 38.00 40.00 38.75 15.00 49.19 N/A 2.002B
NPLS Jul 20 22.69 -1.38 -5.71% 809,300 318 22.00 24.00 23.75 18.38 30.56 N/A 1.210B
CAIS Jul 20 20.50 -1.50 -6.82% 333,300 318 20.25 21.38 21.00 9.88 26.62 N/A 389.3M
LOAX Jul 20 17.88 -1.12 -5.92% 84,800 45 17.69 18.88 18.00 11.38 37.00 N/A 127.6M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INIT Jul 20 20.25 -2.31 -10.25% 1,501,200 90 19.94 22.25 22.12 15.12 23.31 N/A 838.3M
ISLD Jul 20 28.81 -3.25 -10.14% 569,700 N/A 28.38 30.88 30.75 8.62 40.44 N/A 1.022B
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL Jul 20 11.25 -1.12 -9.09% 87,200 136 11.12 12.84 12.75 9.75 16.75 N/A 143.3M
JWEB Jul 20 23.25 -1.00 -4.12% 273,900 90 23.00 24.00 23.75 8.88 29.38 N/A 804.1M
*FORIEGN_ISP No such ticker symbol. Try Symbol Lookup (Look up: *FORIEGN_ISP)
CHINA Jul 20 47.88 +2.62 +5.80% 2,957,300 N/A 42.81 52.00 42.81 44.75 68.00 N/A N/A
STRM Jul 20 48.38 -2.88 -5.61% 206,300 45 47.75 51.12 49.38 24.00 70.00 N/A 2.571B
PASA Jul 20 21.19 -2.44 -10.32% 724,400 181 20.38 23.31 22.00 12.88 26.88 N/A 291.9M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO Jul 20 57.25 -3.62 -5.95% 516,800 45 54.50 59.50 56.88 20.00 69.88 N/A 2.542B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
TIBX Jul 20 33.25 -2.19 -6.17% 1,042,100 272 31.50 35.12 35.12 31.62 41.38 N/A 1.954B
ARBA Jul 20 110.00 -11.12 -9.18% 432,000 181 109.50 119.75 117.53 61.00 138.06 N/A 4.702B
BWEB Jul 20 29.75 -2.00 -6.30% 303,700 45 29.00 31.75 31.75 15.00 36.50 N/A 1.042B
CMRC Jul 20 58.81 -2.44 -3.98% 184,800 45 58.50 62.00 61.62 59.12 74.12 N/A 1.319B
INFA Jul 20 58.25 -2.12 -3.52% 66,700 45 57.50 60.00 59.50 19.00 64.50 83.85 806.8M
SCNT Jul 20 50.50 -2.19 -4.15% 64,100 N/A 49.06 52.38 52.38 27.75 58.50 N/A 1.732B
VIAN Jul 20 35.75 -0.25 -0.69% 79,800 136 33.25 36.38 36.38 19.75 42.75 N/A 731.7M
TENF Jul 20 33.00 -0.38 -1.12% 164,200 45 32.50 35.38 34.50 21.50 39.50 556.25 1.118B
PKSI Jul 20 27.38 -4.50 -14.12% 191,500 45 25.50 31.59 31.38 14.00 35.62 N/A 369.6M
APNT Jul 20 17.62 -2.31 -11.60% 410,100 272 16.75 19.00 19.00 8.62 25.12 N/A 546.1M
INTM Jul 20 21.75 -3.75 -14.71% 767,500 136 21.31 24.00 22.38 10.88 26.88 N/A 509.0M
SLGX Jul 20 15.00 -1.00 -6.25% 86,000 45 14.00 16.00 16.00 8.94 22.00 N/A 269.0M
ASKJ Jul 20 52.00 -2.75 -5.02% 262,300 318 50.25 54.69 54.69 48.50 77.81 N/A 1.266B
STMP Jul 20 48.00 +1.81 +3.92% 2,058,300 45 42.50 50.38 46.25 12.88 51.25 N/A 1.669B
IIXL Jul 20 28.38 -0.75 -2.58% 129,300 N/A 27.88 29.00 28.94 13.75 32.62 N/A 1.804B
SRCH Jul 20 13.94 -3.38 -19.49% 2,420,400 45 13.88 16.69 15.75 6.44 17.38 N/A 242.8M
KLOC Jul 20 7.88 -0.12 -1.56% 1,020,900 429,909 7.50 8.44 8.25 1.62 21.62 N/A 100.8M
MQST Jul 20 17.62 -1.25 -6.62% 79,000 45 17.25 19.50 19.25 13.00 28.00 N/A 566.9M
NTVN Jul 20 9.75 -0.06 -0.64% 200,900 45 9.00 9.94 9.75 7.50 12.94 N/A 84.4M
SALN Jul 20 11.69 -1.31 -10.10% 208,900 N/A 11.38 12.81 12.81 9.00 15.12 N/A 125.4M
SLNE Jul 20 11.50 -1.31 -10.24% 555,200 45 11.00 12.81 12.81 7.00 14.19 N/A 204.4M
PRSW Jul 20 23.62 -5.25 -18.18% 722,000 N/A 23.62 27.50 26.38 12.75 30.50 N/A 435.8M
SILK Jul 20 34.62 -2.75 -7.36% 177,700 136 33.62 38.25 38.06 15.62 52.38 N/A 519.3M
MRBA Jul 20 43.00 -1.50 -3.37% 120,600 136 41.25 45.66 45.62 30.25 74.38 N/A 991.4M
NETP Jul 20 19.62 -1.75 -8.19% 75,600 136 18.94 20.94 20.62 15.00 35.00 N/A 418.4M
ONES Jul 20 9.94 +1.44 +16.91% 634,000 45 8.81 10.62 8.88 6.50 16.94 N/A 98.6M
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX Jul 20 8.31 -0.31 -3.62% 54,600 136 8.12 8.94 8.94 6.25 15.00 N/A 81.0M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA Jul 20 10.88 0.00 0.00% 37,600 138,045 10.56 10.88 10.81 8.62 20.81 33.98 275.1M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST Jul 20 29.50 -0.62 -2.07% 153,000 90 27.88 30.00 29.06 15.38 37.00 N/A 416.2M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY Jul 20 18.09 +0.31 +1.76% 250,600 181 16.50 18.12 17.69 10.00 27.88 N/A 382.6M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR Jul 20 15.91 +1.09 +7.38% 131,100 181 14.62 16.00 14.62 9.75 20.00 N/A 361.5M
E*BANKING No such ticker symbol. Try Symbol Lookup (Look up: E*BANKING)
EELN Jul 20 46.00 -1.06 -2.26% 430,300 681 43.91 49.75 45.06 20.00 74.38 N/A 1.763B
PRFN Jul 20 23.62 -2.38 -9.13% 50,600 N/A 23.62 25.75 25.50 15.25 29.50 30.95 345.6M
NXCD Jul 20 38.88 -0.88 -2.20% 199,300 45 38.00 39.75 39.25 22.00 50.00 N/A 1.698B
CCRT Jul 20 23.44 -1.06 -4.34% 21,300 45 23.44 24.62 24.25 12.12 25.44 18.28 938.7M
ILIF Jul 20 7.06 +0.38 +5.61% 99,800 90 6.56 7.38 6.66 5.25 15.00 N/A 94.9M
WITC Jul 20 29.25 -2.25 -7.14% 1,888,700 45 27.62 31.50 30.50 9.00 38.00 N/A 2.066B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
DIR Jul 20 26.75 +1.88 +7.54% 1,233,100 45 25.06 26.75 25.12 23.06 45.62 9.99 2.702B
LINE Jul 20 14.56 -0.62 -4.12% 91,000 45 14.25 15.19 15.06 8.00 17.50 379.69 162.2M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR Jul 20 12.50 -1.31 -9.50% 480,000 90 12.12 14.19 14.19 6.06 21.88 N/A 144.2M
APLN Jul 20 19.25 -1.50 -7.23% 24,000 N/A 18.62 20.88 20.88 10.50 22.25 N/A 210.8M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP Jul 20 29.00 -1.88 -6.07% 702,100 N/A 28.81 31.12 31.00 10.00 45.75 N/A 797.9M
CYBA Jul 20 18.06 -1.06 -5.56% 92,900 163,090 18.00 19.50 19.12 3.25 53.00 N/A 293.9M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
RVST Jul 20 14.62 -2.75 -15.83% 972,400 N/A 14.38 16.88 16.44 15.00 19.19 N/A N/A
LAUN Jul 20 15.50 -1.38 -8.15% 109,900 45 15.25 17.00 17.00 11.69 36.69 N/A 195.9M
LQID Jul 20 29.88 -0.31 -1.04% 796,600 45 28.50 32.00 31.06 28.00 48.00 N/A 538.3M
ADBL Jul 20 15.56 -2.94 -15.88% 1,414,200 N/A 14.69 18.25 18.25 15.00 25.00 N/A N/A
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS Jul 20 36.91 -0.34 -0.92% 812,500 363 35.62 37.44 37.00 35.50 85.00 N/A 3.752B
ALOY Jul 20 11.00 -0.69 -5.88% 100,900 136 10.88 11.69 11.59 9.75 23.19 N/A 156.6M
FASH Jul 20 7.62 -0.75 -8.96% 54,800 N/A 7.62 8.38 8.38 6.38 15.88 N/A 57.2M
BNBN Jul 20 18.62 -0.75 -3.87% 1,270,700 45 18.50 19.44 19.44 14.25 26.62 N/A 2.608B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS Jul 20 17.31 -0.75 -4.15% 395,500 318 17.00 18.19 18.06 15.81 28.12 N/A 524.1M
**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 Jul 20 26.88 -1.56 -5.49% 127,400 140,863 25.69 29.25 29.25 10.75 50.00 142.19 595.2M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL Jul 20 28.62 -0.62 -2.14% 2,800 86,318 28.62 29.25 29.25 18.25 32.25 N/A 1.433B