Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2363.600 34.300u 2329.300 2329.300 2368.400 2325.100 1863 1669 1 5:15 2468.400 1063.300
COMP 2761.700 29.600u 2732.100 2742.800 2769.600 2728.300 474 424 1 5:15 2874.900 1357.100
SOX 496.030 8.870u 487.160 487.160 501.840 487.070 1755 1568 1 4:29 533.460 182.590
DJII 11003.000 7.000u 10996.000 10996.000 11056.000 10945.000 N/A 9888 N/A 4:29 N/A N/A
SPZ 1379.300 2.200u 1377.100 1377.100 1386.600 1372.600 1784 1601 1 4:59 1420.100 923.300
QQQ 117.375 0.563u 116.813 117.063 118.391 116.125 54902 1999 21 4:15 123.438 97.000
VIX 21.610 -0.800d 22.410 22.710 23.130 21.400 375 328 2 3:58 60.630 16.730
BKX 869.400 -13.800d 883.200 886.600 889.000 867.300 1652 1467 1 4:29 944.300 545.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 112.563 1.938u 110.625 110.500 113.938 109.500 34045 2536 20 4:01 118.438 47.063
AXP 134.000 0.188u 133.813 133.563 136.375 132.375 14308 1377 2 4:02 142.625 67.000
MRK 68.688 0.000u 68.688 68.563 69.500 68.313 53888 3012 2 4:01 87.375 57.500
GE 116.938 -0.625d 117.563 117.063 117.875 116.125 32982 3089 1 5:01 120.000 69.000
JPM 132.875 -1.125d 134.000 134.688 134.688 132.125 8725 632 453 4:01 147.813 72.125
WMT 45.438 -1.438d 46.875 46.688 47.000 45.438 59424 3573 5 4:13 53.406 26.219

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 63.313 3.250u 60.063 60.500 64.188 60.063 13M 7409 2 4:31 67.469 20.844
MSFT 94.688 1.375u 93.313 93.625 95.313 93.000 27M 30311 4 4:01 100.750 43.875
WCOM 89.063 0.938u 88.125 88.500 89.813 87.750 8M 8078 57 4:01 96.766 39.000
CSCO 63.063 0.813u 62.250 62.438 63.984 62.125 17M 24316 32 4:01 69.250 20.563
IBM 129.000 0.750u 128.250 127.500 129.750 126.875 9M 5128 N/A 4:17 139.188 55.375
INTC 65.563 0.625u 64.938 65.188 66.000 64.563 14M 14094 213 4:01 71.844 34.875
LU 70.125 0.188u 69.938 70.000 71.000 68.313 22M 15371 10 4:56 79.750 26.719
DELL 41.250 0.125u 41.125 41.000 41.875 40.250 16M 16724 29 4:01 55.000 20.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 87.938 10.125u 77.813 81.000 88.375 81.000 50767 11682 4 4:00 131.875 7.625
YHOO 151.875 9.875u 142.000 142.875 152.500 142.250 8M 16647 10 4:00 244.000 29.500
INKT 117.875 9.375u 108.500 110.250 118.000 109.438 26182 4486 1 4:00 159.125 19.500
AMZN 125.438 5.313u 120.125 121.000 128.250 120.250 8.6M 18860 21 4:01 221.250 21.656
CMGI 101.813 4.250u 97.563 99.000 104.125 98.500 45967 12142 42 4:01 165.000 8.609
DCLK 90.000 2.375u 87.625 88.000 91.313 87.000 26781 5476 5 4:01 176.000 6.750
EBAY 115.313 2.375u 112.938 113.875 119.625 111.188 36641 9949 92 4:00 234.000 8.406
ATHM 47.000 1.938u 45.063 45.500 47.125 45.375 63916 10668 8 4:00 99.000 11.750
AOL 115.063 1.875u 113.188 114.688 118.500 113.625 15M 14387 1 5:12 175.500 17.250
CNET 46.000 0.625d 45.375 46.250 46.875 43.563 16537 3380 28 4:01 79.750 7.250
PCLN 88.219 -3.344d 91.563 91.813 91.875 86.500 18217 4010 5 3:59 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.688 0.750u 69.938 69.938 71.188 68.563 10.5M 12573 8 4:01 76.438 19.188
COMS 26.750 -0.063- 26.813 26.750 26.813 26.438 26807 2817 93 4:01 51.125 20.000

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 93.000 2.500u 90.500 91.000 94.875 90.500 39248 2295 1 5:00 100.188 38.375
NOK 94.625 1.813u 92.813 92.813 95.375 92.375 26748 1945 3 4:24 99.375 29.531
NXTL 53.750 -0.063- 53.813 53.750 54.313 52.313 51884 3655 1 4:01 58.313 15.375
PCS 58.000 -0.375d 58.375 58.750 58.813 57.125 9696 661 41 4:02 61.875 12.750
QCOM 156.625 -6.313d 162.938 164.000 164.000 156.000 12.6M(!!!!) 9678 5 4:01 167.250 18.875

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 143.750 5.750d 138.000 144.500 157.375 142.000 20116 6586 1 3:59 162.000 90.125
AWRE 61.000 3.938u 57.063 57.125 61.250 56.250 6444 1021 4 4:00 87.125 4.250
CMVT 78.875 3.000u 75.875 76.188 78.875 75.875 8524 945 33 4:01 82.375 19.578
HLIT 65.000 2.688u 62.313 63.000 68.000 62.813 3018 339 1 3:59 68.375 7.625
WCII 62.250 1.938u 60.313 60.563 62.250 58.750 12817 1106 128 4:00 64.438 10.250
TLAB 66.188 1.688u 64.500 65.500 67.625 65.000 49886 5659 1 4:01 74.000 15.688
ADCT 43.250 1.438u 41.813 42.188 43.938 40.500 35087 2829 30 4:00 53.625 15.750
RBAK 154.500 1.375d 153.125 157.875 165.375 150.000 5774 1883 1 3:59 199.250 65.000
ANTC 36.313 1.313u 35.000 34.875 37.625 34.875 8388 572 20 3:59 42.438 11.500
ETEK 46.563 0.625u 45.938 41.000 46.750 40.000 14731 1078 15 4:00 51.188 19.438
TERN 45.000 0.250d 44.750 46.000 46.000 43.125 3406 720 94 4:00 60.500 7.000
NT 86.875 -0.375d 87.250 87.313 88.500 84.500 26277 1419 92 4:01 94.125 26.813
OCLI 82.813 -0.438d 83.250 83.000 83.750 78.250 1902 311 5 3:59 88.375 14.375
PDYN 39.750 -0.875d 40.625 41.375 43.000 38.313 11963 2123 30 3:59 58.000 40.125
JDSU 165.750 -2.563d 168.313 169.500 169.500 162.250 8839 1478 77 4:00 177.438 31.250
EFNT 45.250 -3.500d 48.750 49.375 52.000 44.625 5970 1353 5 4:00 68.000 43.000

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 48.000 2.031u 45.969 46.313 48.375 45.625 3360 579 100 4:00 54.500 8.750
NXLK 92.188 1.250d 90.938 92.375 93.313 91.750 3501 468 38 4:00 98.438 10.563
GTSG 76.000 1.000u 75.000 75.750 77.250 75.375 6735 517 20 4:00 91.688 21.125
MFNX 35.688 0.313u 35.375 35.375 35.750 34.375 13292 1733 236 4:00 47.563 4.219
MCLD 60.188 -0.188d 60.375 61.000 61.125 58.938 3911 539 39 4:00 67.375 15.250
QWST 32.313 -0.375d 32.688 32.750 33.500 31.563 10M 11829 333 4:01 52.375 11.000
LVLT 63.000 -0.500d 63.500 64.000 64.188 60.688 12400 2050 103 4:00 100.125 22.375
GBLX 41.750 -1.500d 43.250 43.813 44.063 41.500 13354 1670 1 4:00 64.250 8.000
ADLAC 63.375 -1.563d 64.938 64.500 65.750 60.438 3428 421 26 4:00 87.000 29.125
CMTN 92.031 -4.969d 97.000 98.500 101.000 90.500 3302 632 3 4:00 107.000 50.500
COVD 55.750 -5.000d 60.750 60.875 61.000 55.000 12938 2148 18 4:00 81.000 20.656

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 60.563 2.813u 57.750 58.000 60.625 56.938 7786 1227 1 4:00 73.750 8.375
MSPG 45.000 0.625u 44.375 44.875 45.313 43.938 14492 2954 6 4:00 66.500 11.563
CNCX 35.000 -1.000d 36.000 35.625 36.313 33.875 2137 372 4 3:59 57.625 7.125
ELNK 55.625 -3.125d 58.750 59.250 59.375 55.438 10126 1927 1 4:00 99.375 19.500

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 128.125 5.625u 122.500 123.875 128.500 119.125 20617 5073 3 4:00 148.188 7.750
ABOV 40.625 0.625u 40.000 40.000 40.625 38.500 7276 815 6 3:59 75.500 5.750
VRIO 80.125 0.125u 80.000 79.875 80.500 79.000 4842 552 1 4:00 85.000 13.000

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 100.938 5.125u 95.813 96.500 101.000 95.875 10303 2699 30 4:00 145.375 20.063
INSP 57.219 4.844u 52.375 52.000 57.750 52.000 11025 1708 5 4:00 72.625 9.750
GNET 77.750 1.313u 76.438 76.313 79.125 76.000 10737 2453 1 3:59 99.500 3.203

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 32.250 1.000u 31.250 31.750 32.500 30.563 7737 819 4 3:59 75.875 3.938
SONE 38.250 0.938u 37.313 37.875 38.750 36.938 2520 460 5 3:58 79.250 4.625
NTBK 27.563 0.500u 27.063 27.375 28.500 27.000 21538 2555 2 4:00 83.000 3.578

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 44.438 2.938u 41.500 41.688 44.750 41.500 8072 1616 4 4:00 93.000 8.125
AMTD 32.000 1.750u 30.250 30.688 32.688 30.125 29748 5634 2 4:00 62.781 1.875
NITE 52.000 0.875d 51.125 53.125 53.188 49.500 7M 9262 10 3:59 81.625 2.250
EGRP 33.875 0.813u 33.063 33.563 34.250 32.500 54934 8544 2 4:00 72.250 2.500
SCH 47.250 0.000u 47.250 47.000 48.500 45.563 31403 2405 5 4:12 77.500 9.250

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 77.250 7.250u 70.000 71.750 78.938 71.625 9325 2165 32 4:00 153.750 10.500
VRSN 85.438 2.938u 82.500 82.000 86.000 79.063 12296 1890 1 3:59 96.750 9.688
BVSN 69.563 1.063d 68.500 69.750 72.375 66.000 4054 1082 3 4:00 80.000 9.250
VERT 95.625 -0.063d 95.688 97.375 97.875 93.375 2944 667 1 3:59 149.000 34.750
INTU 89.875 -0.500d 90.375 91.000 91.000 86.375 7610 910 8 4:00 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 83.000 10.250u 72.750 73.063 83.000 72.250 3901 712 1 3:59 89.750 32.250
GMST 74.750 2.438u 72.313 71.875 74.750 70.000 4236 459 111 4:00 77.500 15.500
STRM 48.188 -0.188d 48.375 48.813 49.750 46.500 2727 472 1 3:59 70.000 24.000

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.063 1.188- 52.875 54.063 55.438 52.875 64122 9224 3 4:00 56.625 28.500
BBY 70.938 0.750u 70.188 70.250 71.875 69.500 9964 1075 18 4:00 80.500 15.969
GTW 65.750 -1.625d 67.375 66.813 67.688 65.375 15124 1108 706 4:08 84.500 36.125

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 72.938 3.938u 69.000 71.500 73.875 70.813 20832 843 613 4:00 79.250 15.000
KLAC 66.625 3.125u 63.500 64.375 67.438 63.875 16730 2393 2 4:00 73.063 20.750
SNPS 58.313 0.750u 57.563 57.563 58.375 56.625 6080 739 7 4:01 63.250 24.500
AMAT 72.688 0.375u 72.313 72.250 74.625 71.438 63274 8561 7 4:00 79.938 21.563
LRCX 47.875 -0.750d 48.625 48.563 49.500 47.375 3308 535 43 4:00 52.063 8.375
NVLS 64.813 -0.813d 65.625 66.250 67.188 63.250 15069 1898 2 4:00 75.875 20.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 103.563 3.938d 99.625 103.625 105.750 99.500 11449 2789 1 3:59 117.500 45.000
QLGC 148.875 3.125u 145.750 148.000 150.000 143.000 4752 1107 1 4:00 158.000 23.500
PMCS 76.375 2.875u 73.500 73.875 76.938 73.250 18104 2393 10 4:00 86.625 11.438
VTSS 62.063 2.813u 59.250 59.500 63.000 58.250 22181 2575 2 4:01 73.875 17.125
XLNX 60.688 2.125d 58.563 60.750 61.938 58.625 62390 4960 4 4:01 65.125 14.875
RFMD 74.375 2.000d 72.375 77.938 77.938 70.125 25993 3528 2 3:59 86.625 6.125
ALTR 40.000 1.875u 38.125 39.313 40.250 38.250 46502 3322 11 4:00 46.875 14.531
MMCN 41.875 1.125u 40.750 40.750 42.125 40.750 6857 429 25 3:59 51.500 7.750
GALT 55.125 1.125d 54.000 57.750 59.375 54.000 10207 664 10 3:59 64.750 6.625
AMCC 85.000 0.250d 84.750 85.625 86.750 81.375 5997 620 48 4:00 95.000 12.250
LLTC 64.875 -0.375d 65.250 66.000 66.000 62.625 33744 2946 40 4:01 75.750 19.563
LSCC 56.969 -0.531d 57.500 58.250 58.500 56.625 2706 301 2 4:00 64.500 18.875
TQNT 47.000 -0.625- 47.625 47.000 48.000 44.750 5082 1058 3 3:59 51.875 7.328
BRCM 131.250 -0.750d 132.000 132.563 132.625 126.625 17169 3200 1 4:00 149.500 23.500
TXN 140.000 -1.000d 141.000 141.000 143.625 139.250 43372 3051 478 4:01 155.375 45.375
MCHP 48.500 -1.375d 49.875 50.250 50.438 48.000 5439 568 5 4:01 54.938 17.000
TXCC 43.063 -3.063d 46.125 46.625 46.750 42.750 3901 589 1 3:59 52.250 7.328
CREE 68.875 -4.125d 73.000 70.688 71.250 67.063 4596 989 1 3:59 82.000 10.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 65.000 6.563u 58.438 62.000 65.188 60.875 38545 4143 3 4:01 67.375 15.125
CHKP 66.188 6.063u 60.125 60.500 66.375 60.500 16515 2826 15 4:00 60.750 10.875
BMCS 58.938 3.438u 55.500 55.688 59.625 55.688 44124 3812 114 4:01 64.875 30.000
LGTO 74.563 2.188u 72.375 72.125 75.500 69.063 10599 1473 4 4:00 82.813 27.500
RATL 34.938 1.750u 33.188 33.688 34.938 33.000 6030 512 8 4:01 40.000 10.500
VRTS 59.000 1.500u 57.500 58.000 59.000 56.000 27318 1984 4 4:01 63.438 11.875
MERQ 43.156 1.031u 42.125 42.375 44.250 42.375 7142 569 7 4:00 45.875 10.563
ADBE 90.250 0.875u 89.375 90.000 91.500 89.000 6285 855 41 4:01 93.625 23.625
ORCL 38.125 0.625u 37.500 37.438 38.313 37.188 8M 6880 1 4:01 41.156 12.125
EFII 57.250 0.188u 57.063 56.875 57.750 55.875 7159 511 8 4:00 60.375 13.500
CPWR 33.625 0.000d 33.625 33.875 34.125 33.375 26455 1622 7 4:01 39.906 16.375
CTXS 53.875 -0.750d 54.625 55.500 55.750 53.000 33201 2674 130 4:01 65.250 23.125
CA 51.688 -1.250d 52.938 52.750 53.938 51.500 18130 858 603 4:01 61.938 26.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 71.000 2.688u 68.313 68.625 71.063 67.813 13815 1503 2 4:01 83.500 19.625
JBL 46.250 0.188u 46.063 46.000 46.625 45.063 3032 280 513 4:02 55.375 11.500
FLEX 51.500 -0.625d 52.125 52.125 52.375 49.688 4022 511 10 3:58 60.250 10.984
SLR 63.250 -2.125d 65.375 64.250 65.375 62.125 14680 1006 457 4:03 73.250 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 65.813 7.563u 58.250 59.688 66.438 58.500 4631 831 10 3:59 71.125 35.063
NTAP 58.063 1.938u 56.125 56.938 59.500 55.563 5526 780 4 4:01 67.000 16.000
ADIC 45.500 -1.125d 46.625 46.375 46.875 43.875 3420 233 1 3:59 49.875 6.125

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 67.875 -0.250d 68.125 68.000 68.063 67.125 6261 239 21 4:00 77.250 60.500
MER 72.938 -0.438d 73.375 73.688 74.438 72.438 17927 1888 1 5:01 105.000 35.750
MWD 96.813 -0.500d 97.313 97.750 98.375 96.438 12689 927 340 4:01 116.938 36.500
C 47.563 -1.063d 48.625 49.500 49.688 47.063 8M 3907 3 4:15 51.750 19.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 113.000 3.500u 109.500 112.125 114.500 105.625 17917 2241 1 4:00 145.875 23.938
BGEN 76.313 2.375u 73.938 74.469 76.625 74.438 30021 2571 6 4:01 75.750 20.875
AMGN 74.688 1.688u 73.000 73.500 75.250 73.000 46173 4658 12 4:00 81.375 28.969
PFE 35.750 0.000d 35.750 35.938 36.563 35.563 8.6M 6945 5 4:28 50.031 28.656

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 19.500 0.500u 19.000 18.938 19.500 18.750 3863 528 264 4:00 23.438 3.000
VISX 95.563 -1.375d 96.938 96.313 97.063 93.813 10122 1699 61 4:00 98.875 10.484

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^NWX 4:36PM 581.87 +1.60 +0.28% N/A N/A 574.52 586.40 580.27 217.29 625.50 N/A N/A
CSCO 4:01PM 63.06 +0.81 +1.31% 17,327,700 15,118,363 62.12 63.98 62.44 20.56 69.25 107.33 203.3B
LU 4:57PM 70.12 +0.19 +0.27% 21,983,500 9,038,681 68.31 71.00 70.00 26.69 79.75 97.14 213.4B
WCOM 4:01PM 89.06 +0.94 +1.06% 8,024,400 11,028,863 87.75 89.81 88.50 39.00 96.75 N/A 165.7B
NT 4:01PM 86.88 -0.38 -0.43% 2,627,700 1,747,954 84.50 88.50 87.31 26.81 94.12 N/A 58.037B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:24PM 94.62 +1.81 +1.95% 2,674,800 2,126,681 92.38 95.38 92.81 29.50 99.38 48.85 114.7B
ERICY 4:01PM 28.62 -0.19 -0.65% 3,713,900 3,553,727 28.50 29.06 28.69 15.00 34.12 37.91 51.161B
MOT 5:01PM 93.00 +2.50 +2.76% 3,924,800 2,906,863 90.50 94.88 91.00 38.38 100.19 N/A 56.079B
NXTL 4:01PM 53.75 -0.12 -0.23% 5,188,400 4,693,545 52.31 54.31 53.75 15.38 58.31 N/A 14.949B
QCOM 4:01PM 156.62 -6.31 -3.87% 12,618,400 3,477,454 156.00 164.00 164.00 18.88 167.25 239.61 23.595B
DISH 3:59PM 76.25 -2.75 -3.48% 563,000 535,181 75.50 80.00 80.00 8.50 88.25 N/A 2.416B
GILTF 4:01PM 54.75 -0.75 -1.35% 147,800 291,090 53.75 55.62 55.25 31.75 67.00 N/A 820.7M
IRID 4:00PM 6.94 +0.38 +5.71% 1,817,400 1,813,318 6.69 7.44 6.75 4.94 58.38 N/A 136.8M
GSTRF 4:00PM 31.38 +1.94 +6.58% 983,100 1,095,545 29.50 31.44 29.50 8.31 33.00 N/A 2.574B
USM 4:01PM 57.44 +0.69 +1.21% 102,600 82,318 56.94 57.44 57.25 27.69 58.62 17.96 5.023B
SPOT 4:01PM 40.62 +0.38 +0.93% 197,600 322,454 38.81 41.44 40.75 26.38 54.00 49.09 6.063B
LOR 4:02PM 20.12 +0.12 +0.63% 958,200 1,302,181 19.81 20.44 20.25 10.75 31.88 N/A 4.912B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:21PM 55.75 +1.56 +2.88% 8,623,400 11,804,272 54.19 56.00 54.75 32.25 64.06 23.36 177.4B
BEL 4:02PM 65.50 +0.31 +0.48% 2,495,400 2,817,727 65.38 66.50 65.38 40.44 66.94 32.27 101.7B
BLS 4:01PM 47.06 +0.75 +1.62% 5,145,700 2,488,636 46.38 47.62 46.44 32.12 50.00 28.07 89.139B
GTE 4:00PM 76.94 +0.69 +0.90% 1,244,300 1,599,181 76.38 77.81 76.38 46.56 78.50 22.76 74.762B
SBC 4:04PM 58.12 0.00 0.00% 4,767,900 2,843,090 57.88 58.94 58.12 35.00 59.94 26.42 114.1B
FON 4:01PM 53.19 +0.50 +0.95% 866,200 1,266,136 52.25 53.62 53.62 30.75 57.44 28.79 46.012B
VOD 4:01PM 213.69 +4.06 +1.94% 1,335,200 1,179,545 208.50 213.88 208.50 94.00 216.44 63.91 65.667B
BCE 4:01PM 49.56 -0.19 -0.38% 85,400 125,863 49.06 50.00 49.50 25.62 52.69 11.33 31.726B
USW 4:00PM 58.38 -0.88 -1.48% 1,957,600 2,167,636 58.12 59.06 58.88 47.00 66.00 20.86 29.397B
FRO 4:03PM 53.62 -1.38 -2.50% 2,764,800 1,265,681 52.88 56.00 55.50 24.00 60.38 52.38 9.287B
AIT 4:00PM 75.62 +0.62 +0.83% 1,698,500 1,500,045 74.44 76.12 75.00 43.38 77.25 26.41 83.112B
PCS 4:02PM 58.00 -0.38 -0.64% 969,600 1,104,363 57.12 58.81 58.75 12.75 61.88 N/A 27.363B
AT 4:03PM 72.19 +3.06 +4.43% 843,200 688,727 68.75 72.56 69.19 38.25 74.56 36.97 20.310B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 32.31 -0.38 -1.15% 10,000,500 7,921,409 31.56 33.50 32.75 11.00 52.38 N/A 22.748B
LVLT 4:00PM 63.00 -0.50 -0.79% 1,240,000 1,420,590 60.69 64.19 64.00 22.38 100.12 N/A 21.368B
GBLX 4:00PM 41.75 -1.50 -3.47% 1,335,400 1,735,863 41.50 44.06 43.81 8.00 64.25 N/A 18.173B
WCII 4:00PM 62.25 +1.69 +2.79% 1,281,700 1,263,090 58.75 62.25 60.56 10.25 64.44 N/A 2.964B
TGNT 4:00PM 62.44 +5.81 +10.26% 368,000 281,272 56.25 62.88 56.88 18.25 68.25 N/A 3.293B
GTSG 4:00PM 76.00 +0.88 +1.16% 673,500 1,767,772 75.38 77.25 75.75 21.12 91.69 N/A 6.166B
CACS 3:59PM 44.25 +2.12 +5.04% 328,100 435,681 41.94 45.00 42.00 13.38 80.38 91.58 1.056B
IIXC 4:00PM 39.75 +3.50 +9.66% 4,408,600 477,545 38.44 42.00 41.06 16.50 55.12 N/A 1.458B
ICGX 4:00PM 24.06 -2.56 -9.62% 1,332,200 723,363 23.75 27.00 27.00 11.12 35.88 N/A 1.131B
NXLK 4:00PM 92.19 +1.25 +1.37% 350,100 520,636 91.75 93.31 92.38 10.56 98.44 N/A 3.297B
MCLD 4:00PM 60.19 -0.19 -0.31% 391,100 550,636 58.94 61.12 61.00 15.25 67.38 N/A 4.480B
CTL 4:00PM 41.38 +0.31 +0.76% 457,700 564,090 40.81 41.50 41.00 28.38 49.00 16.62 5.764B
ADLAC 4:00PM 63.38 -1.56 -2.41% 345,300 901,772 60.44 65.75 64.50 29.12 87.00 N/A 3.190B
MFNX 4:00PM 35.69 +0.31 +0.88% 1,329,200 1,415,272 34.38 35.75 35.38 4.19 47.56 N/A 5.557B
RCNC 4:00PM 48.00 +2.03 +4.42% 336,000 600,500 45.62 48.38 46.31 8.75 54.50 N/A 3.607B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:05PM 26.94 -0.44 -1.60% 532,300 675,590 26.25 27.50 27.44 15.94 46.25 8.83 20.978B
NN 4:00PM 25.88 -0.69 -2.59% 724,400 942,863 25.56 26.62 26.38 15.44 39.88 38.29 4.633B
TLAB 4:01PM 66.19 +1.62 +2.52% 4,988,600 3,193,636 65.00 67.62 65.50 15.69 74.00 58.16 25.915B
ADCT 4:01PM 43.25 +1.44 +3.44% 3,508,700 1,848,090 40.50 43.94 42.19 15.75 53.62 48.06 5.860B
CIEN 4:00PM 34.75 -0.56 -1.59% 1,882,400 3,353,318 34.12 35.44 35.38 8.12 92.38 252.23 4.218B
ECIL 4:01PM 37.19 +0.69 +1.88% 161,200 471,500 36.38 37.25 36.62 19.75 45.00 N/A 2.851B
CMVT 4:01PM 78.88 +3.00 +3.95% 852,400 979,000 75.88 78.88 76.19 19.56 82.38 45.16 5.513B
ADTN 4:00PM 34.25 -1.12 -3.18% 351,800 367,318 33.38 35.94 35.25 15.62 38.38 34.34 1.350B
PAIR 4:01PM 10.19 -0.62 -5.78% 1,561,100 2,189,318 10.12 10.75 10.69 6.00 16.12 38.62 721.4M
AFCI 4:00PM 15.44 +0.25 +1.65% 1,121,700 1,942,590 15.19 15.69 15.31 4.00 24.38 66.03 1.184B
AWRE 4:00PM 61.00 +3.94 +6.90% 649,400 673,681 56.25 61.25 57.12 4.25 87.12 N/A 1.304B
GIC 4:01PM 43.50 -0.25 -0.57% 1,291,200 1,346,590 42.06 43.69 43.50 16.69 48.50 49.72 7.509B
SFA 4:03PM 39.69 +1.69 +4.44% 445,700 635,090 37.81 39.69 38.00 11.75 41.25 34.23 3.035B
HLIT 3:59PM 65.00 +2.69 +4.31% 302,800 336,954 62.81 68.00 63.00 7.62 68.38 N/A 967.7M
ANTC 4:00PM 36.31 +1.31 +3.75% 838,800 817,318 34.88 37.62 34.88 11.50 42.44 29.41 1.316B
TERN 4:00PM 45.00 +0.25 +0.56% 340,600 681,272 43.12 46.00 46.00 7.00 60.50 14.07 930.0M
CMTO 3:59PM 19.38 +0.19 +0.98% 329,000 846,636 18.88 20.00 19.62 8.38 37.50 N/A 412.4M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:01PM 165.75 -2.56 -1.52% 883,900 892,227 162.25 169.50 169.50 31.25 177.44 N/A 6.696B
SDLI 4:00PM 65.00 +0.38 +0.58% 373,800 526,227 62.00 65.25 64.88 4.06 72.38 150.29 1.905B
OCLI 3:59PM 82.81 -0.44 -0.53% 190,200 173,090 78.25 83.75 83.00 14.38 88.38 115.63 1.157B
GLW 4:17PM 75.00 +4.31 +6.10% 1,167,500 959,818 70.69 75.00 70.69 22.88 73.94 40.86 18.304B
ETEK 4:00PM 46.56 +0.62 +1.36% 1,473,100 590,409 40.00 46.75 41.00 19.44 51.19 109.38 2.860B
VTSS 4:01PM 62.06 +2.81 +4.75% 2,218,100 1,274,090 58.25 63.00 59.50 17.12 73.88 69.71 4.718B
AMCC 4:00PM 85.00 +0.25 +0.29% 599,700 389,136 81.38 86.75 85.62 12.25 95.00 119.37 2.262B
MCRL 3:58PM 73.38 -0.25 -0.34% 80,500 112,590 72.88 74.56 73.88 22.75 83.44 83.66 1.482B
TXCC 4:00PM 43.06 -3.06 -6.64% 390,100 311,772 42.75 46.75 46.62 7.31 52.25 94.13 1.091B
ANAD 4:00PM 35.69 -0.12 -0.35% 222,500 273,318 33.62 35.88 35.88 4.62 39.25 N/A 528.5M
TQNT 4:00PM 47.00 -0.62 -1.31% 508,200 564,545 44.75 48.00 47.00 7.31 51.88 58.08 674.7M
GALT 4:00PM 55.12 +0.88 +1.61% 1,020,900 413,772 54.00 59.38 57.75 6.62 64.75 N/A 1.136B
BRCM 4:01PM 131.25 -0.75 -0.57% 1,716,900 2,203,727 126.62 132.62 132.56 23.50 149.50 269.39 12.135B
PMCS 4:01PM 76.38 +2.88 +3.91% 1,810,400 707,318 73.25 76.94 73.88 11.44 86.62 74.24 4.846B
MMCN 3:59PM 41.88 +1.12 +2.76% 685,700 490,681 40.75 42.12 40.75 7.75 51.50 104.49 1.278B
DSPG 4:00PM 46.06 +9.19 +24.92% 1,321,500 251,727 38.25 46.25 38.25 9.62 42.62 29.74 531.5M
PWAV 4:00PM 32.62 -2.62 -7.45% 1,128,900 399,909 31.88 35.25 35.00 5.62 39.19 N/A 648.8M
SAWS 3:59PM 65.12 -1.12 -1.70% 436,400 228,272 64.38 66.12 65.50 10.25 68.25 51.36 1.362B
DSP 4:01PM 21.12 -1.50 -6.63% 1,331,200 520,045 20.56 23.25 22.62 4.62 32.62 30.17 837.1M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:01PM 77.12 +2.00 +2.66% 2,066,500 2,826,363 75.06 77.31 75.12 37.56 78.62 227.65 87.598B
UMG 4:01PM 74.81 +1.06 +1.44% 2,266,200 3,276,681 73.62 75.12 73.62 33.44 81.81 31.12 45.302B
CWP 4:01PM 38.44 0.00 0.00% 67,600 136,181 38.00 38.56 38.56 25.75 49.88 21.24 30.887B
CMCSK 4:01PM 41.56 +1.00 +2.47% 3,538,900 4,072,954 40.50 42.00 40.69 16.81 42.56 28.37 29.072B
COX 4:01PM 39.75 +0.50 +1.27% 528,000 772,227 38.88 39.75 39.50 20.75 44.44 13.35 20.966B
TCAT 4:01PM 59.25 +0.12 +0.21% 360,500 563,500 58.75 59.75 59.56 21.38 61.62 65.69 2.954B
CVC 4:02PM 73.50 -1.12 -1.51% 406,000 506,409 71.38 75.50 74.88 32.00 91.88 N/A 8.014B
RG 4:01PM 19.94 +0.25 +1.27% 170,300 366,409 19.56 19.94 19.56 5.31 23.94 8.99 4.641B
CTYA 4:00PM 46.50 -1.00 -2.11% 118,300 373,090 44.00 47.50 47.38 15.50 60.12 14.44 1.529B
CTV 5:01PM 29.94 +0.12 +0.42% 554,700 419,318 29.25 30.75 29.88 8.75 32.69 34.27 1.515B
CQ 4:18PM 35.88 +0.25 +0.70% 123,700 149,227 35.38 36.19 35.62 21.75 39.62 44.53 1.890B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:59PM 21.06 -0.19 -0.88% 137,400 193,136 19.75 21.69 21.69 9.94 30.69 33.20 265.0M
INSS 4:01PM 45.44 +0.81 +1.82% 142,000 319,863 42.44 45.44 44.62 16.38 49.50 115.41 2.572B
SAVLY 3:59PM 13.31 +0.12 +0.95% 1,156,800 1,383,045 13.00 14.00 13.06 5.25 36.25 36.63 521.6M
LHSG 4:00PM 38.31 -0.62 -1.61% 195,400 160,590 37.19 38.75 38.00 25.50 76.50 99.84 2.030B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:00PM 25.75 -1.25 -4.63% 449,100 254,500 25.38 27.25 27.25 13.38 30.00 N/A 824.7M
AMT 4:02PM 23.12 -0.69 -2.89% 1,136,700 424,045 22.88 23.69 23.56 13.25 30.25 N/A 3.336B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY 4:02PM 176.00 +2.88 +1.66% 30,100 21,863 172.50 176.00 172.50 114.00 184.38 23.88 113.9B
DT 3:58PM 41.50 +0.81 +2.00% 122,400 232,909 41.25 41.81 41.50 23.75 47.62 N/A 124.2B
FTE 4:00PM 71.50 +0.69 +0.97% 20,400 8,500 70.81 71.50 70.81 58.12 99.12 N/A 73.260B
TEF 4:01PM 150.81 +1.25 +0.84% 21,800 54,181 150.31 151.75 150.88 92.06 161.75 33.75 49.136B
SCM 3:24PM 35.44 +0.19 +0.53% 24,200 25,318 34.88 35.69 35.19 27.12 46.12 N/A 26.064B
ENT 4:01PM 104.06 +0.25 +0.24% 123,200 113,090 104.00 104.94 104.12 33.00 106.38 N/A 20.966B
ORNGY 3:54PM 79.38 -0.12 -0.16% 1,500 75,227 79.38 80.12 80.12 33.00 85.62 N/A 19.022B
COLT 3:52PM 92.75 -1.12 -1.20% 178,200 61,727 90.38 92.88 91.50 25.31 96.25 N/A 13.761B
SKM 4:14PM 13.95 -0.80 -5.40% 1,992,100 833,863 13.81 14.75 14.75 5.44 18.50 68.04 8.131B
PHI 4:00PM 31.62 0.00 0.00% 236,400 204,227 31.50 31.62 31.50 15.31 33.50 N/A 3.829B
PT 4:02PM 42.88 +0.56 +1.33% 71,400 106,409 42.38 42.94 42.38 32.31 62.62 14.44 8.146B
NZT 4:00PM 35.44 +0.69 +1.98% 36,900 46,818 35.00 35.56 35.00 28.75 42.50 N/A 7.761B
TGO 4:01PM 29.00 +0.25 +0.87% 108,200 202,500 28.38 29.25 28.56 18.94 40.94 N/A 7.333B
TDP 4:01PM 14.56 -0.12 -0.85% 470,200 235,772 14.25 14.62 14.56 10.25 21.38 N/A 3.405B
MTA 3:33PM 29.69 +0.06 +0.21% 170,900 97,000 29.62 29.81 29.75 18.75 34.12 21.94 6.159B
TLD 3:56PM 27.50 +0.44 +1.62% 16,100 70,000 27.25 27.56 27.31 21.81 36.06 19.75 5.953B
TAR 4:03PM 29.88 +0.38 +1.27% 748,600 785,863 29.25 30.50 29.50 19.00 39.88 13.17 6.396B
VNT 3:59PM 25.56 -0.25 -0.97% 93,800 262,636 25.31 25.75 25.69 10.12 32.00 14.92 3.652B

THURS_0722 No such ticker symbol. Try Symbol Lookup (Look up: THURS_0722)
BNBN 4:00PM 19.00 +0.38 +2.01% 1,015,800 45 18.38 19.00 18.75 14.25 26.62 N/A 2.660B
CNCX 3:59PM 35.00 -1.00 -2.78% 213,700 684,772 33.88 36.31 35.62 7.12 57.62 N/A 1.408B
MCRL 3:58PM 73.38 -0.25 -0.34% 80,500 112,590 72.88 74.56 73.88 22.75 83.44 83.66 1.482B
NOK 4:24PM 94.62 +1.81 +1.95% 2,674,800 2,126,681 92.38 95.38 92.81 29.50 99.38 48.85 114.7B
NSOL 4:01PM 77.25 +7.25 +10.36% 934,100 1,565,272 71.62 78.94 71.75 10.50 153.75 170.73 2.570B
THQI 4:00PM 32.69 +0.19 +0.58% 529,800 243,045 30.94 33.00 32.12 9.50 34.50 19.82 372.5M
VRSN 4:00PM 85.44 +2.94 +3.56% 1,232,600 1,147,727 79.06 86.00 82.00 9.69 96.75 N/A 4.282B
ADPT 4:01PM 40.00 +1.88 +4.92% 1,174,700 2,298,590 37.75 40.00 38.38 7.88 42.88 N/A 4.178B
BVSN 4:00PM 69.56 +1.06 +1.55% 405,400 634,272 66.00 72.38 69.75 9.25 80.00 236.21 1.759B
CLFY 4:00PM 41.44 +2.94 +7.63% 799,300 419,681 38.25 41.81 38.38 6.38 49.12 96.25 943.6M
CPTH 4:00PM 40.31 -4.56 -10.17% 766,200 440,954 39.38 45.69 45.00 34.12 150.25 N/A 1.537B
ERTS 4:01PM 53.88 +0.25 +0.47% 805,600 664,000 52.88 55.62 54.50 33.25 59.50 46.63 3.318B
FON 4:01PM 53.19 +0.50 +0.95% 866,200 1,266,136 52.25 53.62 53.62 30.75 57.44 28.79 46.012B
GSPN 3:59PM 50.75 -1.12 -2.17% 129,100 45 49.19 54.50 52.75 26.38 69.38 N/A 883.9M
GTW 4:08PM 65.75 -1.62 -2.41% 1,512,400 1,306,454 65.38 67.69 66.81 36.12 84.50 29.04 10.292B
ITVU 4:00PM 40.00 +1.94 +5.09% 381,300 507,045 38.00 40.44 38.88 5.12 82.00 N/A 538.2M
KOOP 4:00PM 33.38 +4.38 +15.09% 1,863,400 N/A 28.75 33.50 29.12 10.00 45.75 N/A 918.3M
LHSG 4:00PM 38.31 -0.62 -1.61% 195,400 160,590 37.19 38.75 38.00 25.50 76.50 99.84 2.030B
NXLK 4:00PM 92.19 +1.25 +1.37% 350,100 520,636 91.75 93.31 92.38 10.56 98.44 N/A 3.297B
PCS 4:02PM 58.00 -0.38 -0.64% 969,600 1,104,363 57.12 58.81 58.75 12.75 61.88 N/A 27.363B
QNTM 4:01PM 26.56 +0.38 +1.43% 3,691,100 2,922,454 26.19 27.12 26.38 10.81 29.94 N/A 4.445B
RBAK 4:00PM 154.50 +1.38 +0.90% 577,400 N/A 150.00 165.38 157.88 65.00 199.25 N/A 3.250B
SNPS 4:01PM 58.31 +0.75 +1.30% 608,000 812,863 56.62 58.38 57.56 24.50 63.25 35.75 4.132B
SUNW 4:01PM 70.69 +0.69 +0.98% 10,429,700 8,381,454 68.56 71.19 69.94 19.19 76.44 54.26 54.702B
VERT 3:59PM 95.62 +0.19 +0.20% 295,300 356,181 93.38 97.88 97.38 34.75 149.00 N/A 1.592B
FRI_0723 No such ticker symbol. Try Symbol Lookup (Look up: FRI_0723)
ANAD 4:00PM 35.69 -0.12 -0.35% 222,500 273,318 33.62 35.88 35.88 4.62 39.25 N/A 528.5M
ERICY 4:01PM 28.62 -0.19 -0.65% 3,713,900 3,553,727 28.50 29.06 28.69 15.00 34.12 37.91 51.161B
MON_0726 No such ticker symbol. Try Symbol Lookup (Look up: MON_0726)
NTBK 4:00PM 27.56 +0.50 +1.85% 2,153,800 1,770,863 27.00 28.50 27.38 3.56 83.00 100.23 793.9M
CYMI 4:00PM 34.00 +1.50 +4.62% 964,500 630,590 31.81 34.12 32.00 5.88 34.75 N/A 941.1M
EBAY 4:00PM 115.31 +2.38 +2.10% 3,664,100 3,740,681 111.19 119.62 113.88 8.38 234.00 1613.39 14.442B
INSS 4:01PM 45.44 +0.81 +1.82% 142,000 319,863 42.44 45.44 44.62 16.38 49.50 115.41 2.572B
JDSU 4:01PM 165.75 -2.56 -1.52% 883,900 892,227 162.25 169.50 169.50 31.25 177.44 N/A 6.696B
MAST 3:56PM 19.88 -0.19 -0.93% 216,600 560,727 19.75 20.62 20.00 10.38 30.75 27.48 1.001B
RMDY 4:00PM 28.00 +1.50 +5.66% 280,400 357,681 25.88 28.06 26.25 7.56 29.38 40.15 812.7M