Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^IXIC 5:16PM 2638.49 -1.52 -0.06% N/A N/A 2631.87 2676.45 2657.83 1357.09 2874.92 N/A N/A
^IXY2 4:14PM 463.65 -8.81 -1.86% N/A N/A 458.73 478.94 474.64 414.87 696.76 N/A N/A
^INX 4:59PM 1328.72 -12.31 -0.92% N/A N/A 1328.49 1350.92 1342.54 923.32 1420.33 N/A N/A
^GIN 4:49PM 418.14 -8.00 -1.88% N/A N/A 413.60 431.14 426.14 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 136.44 -0.56 -0.41% 6,291,800 8,366,863 133.50 140.50 137.75 29.50 244.00 334.15 27.884B
LCOS 4:00PM 41.31 -1.81 -4.20% 1,785,200 2,382,227 40.75 44.12 43.38 10.00 72.69 N/A 3.605B
SEEK 4:00PM 38.06 -2.88 -7.02% 448,800 1,733,181 38.00 40.50 40.06 14.88 100.00 N/A 2.352B
GNET 4:00PM 58.75 -5.12 -8.02% 942,100 928,818 58.12 64.50 64.25 3.19 99.50 1064.58 1.524B
XMCM 4:00PM 44.62 +1.12 +2.59% 169,100 508,500 43.12 44.62 43.50 21.12 98.50 N/A 715.6M
INSP 4:00PM 45.94 -0.50 -1.08% 690,400 1,171,863 45.00 47.88 47.44 9.75 72.62 N/A 2.170B
TGLO 4:00PM 14.25 +0.06 +0.44% 414,700 868,818 13.88 14.75 14.56 12.69 48.50 N/A 376.4M
EWBX 4:00PM 40.00 +0.56 +1.43% 90,300 286,363 39.12 40.62 39.12 25.38 89.00 N/A 374.2M
SPLN 4:01PM 22.88 -1.12 -4.69% 482,500 501,954 22.88 24.94 24.38 6.38 59.25 N/A 513.0M
BOUT 4:00PM 31.38 +2.44 +8.42% 461,200 179,727 29.50 33.38 32.00 23.00 100.00 N/A 378.4M
GOTO 4:00PM 42.38 -0.69 -1.60% 457,000 N/A 39.12 46.00 44.94 20.00 69.88 N/A 1.881B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:14PM 97.12 -1.62 -1.65% 18,983,900 21,880,728 94.75 100.50 100.00 17.25 175.50 164.58 105.1B
ATHM 4:01PM 45.69 -1.31 -2.79% 3,356,200 6,549,500 45.06 47.94 46.88 11.75 99.00 N/A 11.483B
STRM 4:01PM 43.12 +1.38 +3.29% 494,600 N/A 39.50 43.25 42.50 24.00 70.00 N/A 2.292B
CNCX 4:00PM 24.12 -0.25 -1.03% 683,600 710,727 23.25 25.00 24.69 7.12 57.62 N/A 970.3M
MSPG 4:01PM 33.56 -0.81 -2.36% 1,593,300 2,180,818 33.38 35.75 34.88 11.56 66.50 N/A 2.062B
ELNK 4:00PM 48.31 -1.19 -2.40% 528,700 1,442,545 48.06 51.00 49.69 19.50 99.38 N/A 1.539B
PRGY 4:01PM 21.88 -0.25 -1.13% 130,400 374,363 21.88 22.88 22.00 20.00 50.62 N/A 1.334B
FLAS 3:57PM 19.62 0.00 0.00% 68,600 195,181 19.00 20.12 19.50 15.62 51.50 N/A 272.3M
GEEK 3:58PM 16.50 -0.69 -4.00% 56,800 215,454 16.50 17.44 17.38 11.50 61.00 171.88 113.8M
PSIX 4:00PM 51.72 +0.22 +0.42% 554,900 1,500,772 51.62 54.00 52.00 8.38 73.75 N/A 3.337B
ONEM 4:00PM 23.69 -0.19 -0.79% 291,900 350,272 23.00 24.75 24.25 14.19 46.75 N/A 510.1M
ALGX 4:00PM 50.31 +0.19 +0.37% 202,200 332,272 48.50 50.38 50.12 5.00 59.75 N/A 3.130B
MGCX 3:59PM 23.25 0.00 0.00% 121,700 270,863 22.88 24.00 23.44 4.00 52.75 N/A 527.4M
RCNC 4:00PM 42.00 -3.00 -6.67% 634,300 569,227 41.62 45.88 45.38 8.75 54.50 N/A 3.156B
RTHM 4:00PM 43.50 -0.94 -2.11% 528,800 470,636 40.25 46.00 45.12 42.50 111.50 N/A 3.130B
PCNTF 3:58PM 35.69 -0.44 -1.21% 89,500 273,090 35.38 37.19 36.69 26.25 104.25 N/A 438.0M
COVD 4:00PM 46.00 -2.00 -4.17% 634,400 996,363 45.50 49.88 49.25 20.62 81.00 N/A 3.694B
CMTN 4:00PM 121.00 -3.12 -2.52% 772,800 N/A 120.00 128.25 126.00 50.50 130.12 N/A 2.709B
RBAK 4:00PM 154.75 +3.50 +2.31% 836,900 N/A 147.50 157.38 154.81 65.00 199.25 N/A 3.255B
BRCD 3:59PM 118.38 +0.38 +0.32% 176,900 N/A 114.75 119.25 118.25 33.00 137.44 N/A 3.040B
TUTS 4:00PM 29.88 -1.31 -4.21% 526,900 287,227 29.00 31.50 31.25 30.50 86.25 N/A 342.4M
UPCOY 3:57PM 64.00 -0.62 -0.97% 15,700 142,863 63.88 64.75 64.25 31.12 71.00 N/A 8.272B
NTPA 3:58PM 24.88 -0.38 -1.49% 308,400 436,000 24.31 25.50 25.06 3.62 37.00 N/A 318.0M
LOAX 3:59PM 15.88 0.00 0.00% 50,500 153,545 14.75 16.00 15.50 11.38 37.00 N/A 113.4M
NPNT 4:00PM 24.38 -0.53 -2.13% 926,400 N/A 24.00 26.75 25.62 24.12 48.75 N/A 2.962B
HSAC 4:00PM 34.69 -1.31 -3.65% 292,200 N/A 34.00 36.75 36.12 15.00 49.19 N/A 1.798B
WGAT 4:00PM 43.50 0.00 0.00% 196,100 613,590 41.50 44.75 44.25 21.25 55.75 N/A 910.6M
IDTC 4:00PM 19.75 +1.12 +6.04% 2,382,100 1,162,681 18.94 20.31 19.38 9.50 35.00 N/A 471.5M
NPLS 4:01PM 18.12 +0.44 +2.47% 886,300 N/A 17.56 18.88 18.62 14.75 30.56 N/A 966.7M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 4:00PM 120.06 -6.06 -4.81% 2,142,800 1,991,181 118.00 127.50 127.50 7.75 148.19 N/A 4.942B
VRIO 4:01PM 71.31 -0.69 -0.95% 398,100 617,818 68.88 72.75 72.00 13.00 85.00 N/A 2.659B
ABOV 4:00PM 35.41 -0.34 -0.96% 1,848,100 1,780,454 34.25 36.19 35.00 5.75 75.50 N/A 1.101B
GBIX 3:58PM 38.00 +0.25 +0.66% 292,000 239,454 37.75 39.38 38.12 4.00 65.00 N/A 314.2M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:01PM 21.50 -1.75 -7.53% 892,800 1,781,818 21.38 24.00 23.19 3.56 83.00 178.85 619.3M
SONE 4:01PM 34.88 +1.75 +5.28% 184,400 578,681 32.25 35.00 33.53 4.62 79.25 N/A 886.8M
TBFC 4:00PM 29.06 -1.81 -5.87% 288,200 872,227 28.88 30.94 30.47 3.94 75.88 N/A 966.1M
NXCD 4:00PM 36.12 -2.19 -5.71% 145,600 N/A 35.62 39.00 38.50 22.00 50.00 N/A 1.577B
ATLB 3:56PM 15.25 -0.12 -0.81% 1,112,900 46,272 14.25 15.31 15.06 7.00 52.25 9.98 61.9M
CKFR 4:00PM 29.56 +0.12 +0.42% 436,100 1,397,818 28.88 30.38 30.12 5.75 69.12 109.03 1.619B
SCAI 4:00PM 45.75 +0.25 +0.55% 76,900 224,818 45.00 47.00 45.00 7.75 52.75 168.52 1.078B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:00PM 42.12 -1.88 -4.26% 2,921,300 4,470,272 41.75 44.25 44.06 2.25 81.62 43.14 4.454B
SCH 4:01PM 44.06 -1.80 -3.93% 1,930,200 3,235,727 43.50 45.69 45.62 9.25 77.50 77.73 35.974B
EGRP 4:01PM 30.12 -1.88 -5.86% 4,582,100 7,069,363 30.00 31.88 31.75 2.50 72.25 N/A 7.026B
AMTD 4:00PM 24.94 -1.75 -6.56% 6,271,500 3,362,272 24.50 26.25 25.88 1.88 62.75 177.92 4.350B
NDB 4:22PM 38.19 -0.25 -0.65% 343,100 973,090 37.75 39.50 39.38 8.12 93.00 25.80 633.7M
DIR 4:05PM 21.50 -1.94 -8.27% 909,000 N/A 21.12 23.50 23.31 23.06 45.62 9.41 2.172B
SIEB 3:59PM 21.62 -0.75 -3.35% 46,200 157,727 21.00 22.75 22.56 5.75 70.62 106.55 480.0M
SWS 4:13PM 41.31 -4.31 -9.45% 391,400 604,090 39.00 46.00 45.62 14.19 87.00 20.65 486.9M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 81.81 -0.12 -0.15% 449,800 789,000 81.69 83.75 83.00 34.19 110.75 81.13 5.092B
USAI 4:01PM 47.94 +2.00 +4.35% 692,300 665,363 46.19 48.25 46.25 13.81 46.69 153.13 7.744B
TSCM 3:58PM 27.25 +0.62 +2.35% 105,800 N/A 26.50 27.38 27.12 25.06 71.25 N/A 643.3M
MKTW 4:00PM 39.62 -2.38 -5.65% 142,800 140,136 38.12 43.00 42.25 40.00 130.00 N/A 482.0M
MARG 4:00PM 19.25 +0.44 +2.33% 14,700 95,181 18.75 19.50 18.94 3.50 27.25 55.33 92.3M
TSCN 3:56PM 19.06 -1.19 -5.86% 107,400 160,045 19.00 20.69 20.69 2.62 26.38 N/A 250.8M
MLTX 3:59PM 20.25 -0.62 -2.99% 153,000 156,136 20.12 21.56 21.25 18.06 71.50 115.97 441.4M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:01PM 76.31 -2.06 -2.63% 1,435,800 2,647,181 73.00 79.50 79.00 7.62 131.88 N/A 5.456B
VDAT 3:59PM 15.25 +1.38 +9.91% 291,900 348,181 14.62 15.69 14.62 1.19 46.50 N/A 99.2M
TUNE 4:00PM 30.38 -1.75 -5.45% 326,100 245,545 27.00 31.88 31.69 2.38 61.00 N/A 2.528B
HAUP 4:00PM 28.50 -0.25 -0.87% 102,100 1,359,181 28.06 29.25 29.00 4.75 38.12 45.63 122.9M
NETS 4:00PM 25.25 -0.62 -2.42% 178,700 284,727 24.75 27.12 26.00 2.50 29.88 N/A 369.6M
VVTV 4:01PM 26.25 +0.75 +2.94% 298,900 594,636 25.38 26.62 26.00 3.12 27.75 N/A 684.8M
BIGE 3:57PM 19.75 -0.38 -1.86% 76,300 147,545 19.38 20.75 20.62 2.12 34.00 N/A 194.4M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:00PM 81.00 -0.88 -1.07% 1,325,500 3,068,500 78.50 84.38 83.06 6.75 176.00 N/A 3.206B
ABDR 4:01PM 81.12 -1.25 -1.52% 44,100 304,181 79.25 85.00 84.38 33.75 105.62 67.52 801.8M
ITVU 4:00PM 37.25 +0.62 +1.71% 77,500 482,772 36.75 38.75 38.38 5.12 82.00 N/A 501.2M
ADFC 3:57PM 23.19 -0.44 -1.85% 105,100 N/A 22.88 24.00 23.88 17.62 62.69 87.50 444.5M
NETG 3:59PM 21.56 -0.56 -2.54% 198,900 992,363 21.00 23.00 22.31 6.31 66.88 N/A 383.4M
TFSM 4:00PM 31.25 -1.75 -5.30% 228,800 503,045 30.25 33.94 33.94 5.00 69.62 N/A 630.3M
MMXI 3:59PM 38.38 +1.12 +3.02% 28,400 N/A 36.88 38.38 37.19 32.00 56.62 N/A 641.9M
NETP 3:58PM 15.94 +0.88 +5.81% 98,500 176,863 15.75 17.38 16.88 14.44 35.00 N/A 339.8M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 4:00PM 108.44 +4.25 +4.08% 2,391,200 1,930,818 105.94 109.94 106.25 19.50 159.12 N/A 5.297B
VERT 3:59PM 87.88 -1.88 -2.09% 101,300 322,136 87.00 92.50 90.50 34.75 149.00 N/A 1.463B
VIGN 4:00PM 64.00 -4.81 -6.99% 274,900 243,863 63.50 70.00 70.00 37.25 111.75 N/A 1.753B
WEBT 4:00PM 33.00 -0.50 -1.49% 84,000 436,318 32.50 33.88 33.00 22.00 84.00 478.57 371.2M
BVSN 4:00PM 69.69 +3.94 +5.99% 508,700 544,681 65.25 70.06 65.25 9.25 80.00 168.59 1.762B
EPAY 3:59PM 39.75 -0.31 -0.78% 33,600 178,727 39.50 42.00 40.62 14.00 98.00 100.16 415.3M
MACR 4:00PM 34.88 +0.94 +2.76% 975,200 764,909 34.00 35.88 34.62 12.31 53.25 77.13 1.478B
DRIV 4:00PM 22.75 -1.12 -4.71% 413,200 635,409 22.62 25.00 25.00 5.00 61.38 N/A 458.4M
USIX 4:00PM 27.38 -1.25 -4.37% 198,400 263,590 27.00 28.88 28.62 23.00 60.00 N/A 1.089B
ITRA 4:00PM 22.25 +1.25 +5.95% 69,400 149,818 21.50 22.56 21.88 16.00 52.38 N/A 535.3M
CNQR 4:00PM 26.00 -0.88 -3.26% 146,400 130,136 25.38 27.25 27.25 14.00 59.25 12.74 588.1M
IMAL 4:00PM 20.31 -0.44 -2.11% 63,200 282,681 19.88 21.25 20.88 5.50 32.75 N/A 359.3M
USWB 4:00PM 20.94 -0.44 -2.05% 1,285,600 2,104,681 20.50 22.75 21.38 7.75 47.00 N/A 1.554B
ONXS 3:58PM 15.75 -0.62 -3.82% 38,300 85,409 15.44 16.12 15.81 15.62 51.62 N/A 271.2M
SCNT 3:57PM 50.00 -2.75 -5.21% 113,600 N/A 49.00 53.38 53.38 27.75 59.12 N/A 1.715B
PRSF 4:00PM 41.84 -0.34 -0.81% 42,200 N/A 38.12 42.38 42.06 27.75 59.94 N/A 3.153B
MRBA 4:00PM 26.19 -2.31 -8.11% 418,400 N/A 25.12 30.12 29.75 26.00 74.38 N/A 603.8M
SILK 3:58PM 32.20 -0.42 -1.29% 23,200 N/A 32.00 33.12 32.69 15.62 52.38 N/A 483.0M
MUSE 4:00PM 46.50 -1.44 -3.00% 171,700 165,090 43.62 47.75 47.62 8.00 60.75 108.95 738.1M
VRTY 4:00PM 49.50 -0.50 -1.00% 82,300 290,818 48.75 50.94 49.69 5.06 54.75 56.82 640.4M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:01PM 97.69 -4.56 -4.46% 2,386,100 3,697,000 97.50 104.56 103.38 8.38 234.00 10225.00 12.235B
ONSL 4:00PM 16.19 -0.88 -5.13% 190,300 603,954 16.00 17.12 17.06 10.62 108.00 N/A 317.0M
UBID 3:58PM 23.12 -0.06 -0.27% 135,200 300,500 22.00 23.69 23.38 20.50 189.00 N/A 211.5M
BID 4:13PM 33.00 -0.38 -1.12% 119,800 186,000 32.62 33.44 33.38 15.00 47.00 45.72 1.342B
GMAI 3:58PM 18.19 -0.50 -2.68% 14,300 145,681 18.12 18.94 18.81 1.50 28.50 71.88 115.6M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:00PM 100.06 -1.50 -1.48% 6,028,500 8,371,772 97.50 102.75 102.12 21.62 221.25 N/A 16.166B
BKS 4:03PM 22.56 -0.69 -2.96% 337,500 616,318 22.50 23.25 23.19 22.19 48.00 17.61 1.565B
BNBN 4:00PM 18.06 -0.38 -2.03% 517,900 N/A 18.00 18.75 18.31 14.25 26.62 N/A 2.529B
CDNW 4:00PM 19.75 -0.81 -3.95% 167,600 1,154,500 19.50 20.75 20.62 7.00 39.25 N/A 594.6M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 4:00PM 23.62 +2.62 +12.50% 716,100 989,727 21.19 23.62 21.44 6.19 41.31 N/A 844.5M
PCOR 3:57PM 36.00 -0.38 -1.03% 72,300 109,590 35.06 36.62 36.62 28.00 94.00 N/A 559.0M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 4:01PM 39.94 -2.88 -6.72% 528,500 N/A 39.00 43.00 41.19 35.50 85.00 N/A 4.060B
IVIL 4:00PM 40.38 -1.75 -4.15% 119,800 363,954 39.25 44.00 43.75 31.25 130.00 N/A 956.8M
ALOY 4:01PM 11.75 -0.25 -2.08% 55,700 N/A 11.50 11.94 11.62 9.75 23.19 N/A 167.2M
TURF 4:00PM 13.75 -1.00 -6.78% 340,500 326,045 13.50 15.00 15.00 13.25 66.00 491.67 238.3M
VUSA 4:00PM 14.62 -0.56 -3.70% 352,200 325,909 14.38 15.75 15.38 14.88 74.25 N/A 648.4M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:01PM 75.56 -4.94 -6.13% 1,248,500 2,414,227 75.00 81.75 81.50 58.00 165.00 N/A 10.754B
TMCS 4:00PM 32.69 -1.69 -4.91% 331,900 788,818 32.06 34.75 34.50 21.56 80.50 N/A 2.371B
CTIX 4:00PM 57.88 -3.62 -5.89% 538,100 143,045 57.00 66.62 60.50 24.00 66.50 279.55 1.212B
PTVL 4:00PM 23.38 +0.75 +3.31% 561,600 509,636 22.58 24.00 23.19 9.75 36.00 N/A 322.8M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 50.25 -2.19 -4.17% 474,800 1,158,590 48.88 55.38 53.94 21.75 126.19 N/A 3.567B
SUPC 3:09PM 27.00 -0.62 -2.26% 23,600 175,272 27.00 28.00 28.00 21.00 47.25 34.97 279.8M
IDXC 4:00PM 20.88 -0.50 -2.34% 61,900 382,818 20.25 21.62 21.38 12.44 55.75 46.47 577.8M
INCX 4:00PM 53.62 +0.94 +1.78% 102,600 292,500 52.50 53.62 52.75 11.38 58.75 585.42 725.3M
MMGR No such ticker symbol. Try Symbol Lookup (Look up: MMGR)
KOOP 4:00PM 22.25 -1.38 -5.82% 616,900 N/A 21.62 24.44 23.44 10.00 45.75 N/A 612.2M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 74.12 -1.75 -2.31% 616,700 1,108,272 72.88 76.25 76.12 9.69 96.75 N/A 3.715B
ISSX 4:00PM 21.75 -1.19 -5.18% 492,700 676,727 21.50 23.06 23.06 8.50 46.25 573.44 823.1M
CUST 4:00PM 41.62 +0.12 +0.30% 233,100 1,314,227 41.25 43.25 42.06 3.50 90.00 28.04 634.7M
ENTU 3:59PM 30.00 +0.38 +1.27% 613,900 511,363 29.56 30.69 29.56 9.00 43.06 987.50 1.305B
SDTI 4:01PM 18.25 -0.06 -0.34% 728,400 645,272 16.75 18.38 18.12 5.44 30.62 7.63 709.7M
CHKP 4:00PM 68.44 +3.44 +5.29% 811,900 767,136 65.00 69.12 65.62 10.88 67.31 40.63 2.483B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:00PM 40.00 +0.81 +2.07% 1,313,300 2,055,409 39.56 41.00 40.38 7.25 79.75 73.94 2.849B
ZDZ 4:03PM 18.81 -0.81 -4.14% 218,700 322,409 18.50 19.88 19.88 16.62 55.50 N/A 1.345B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 92.19 -1.31 -1.40% 2,723,200 5,793,181 90.44 95.88 94.88 8.62 165.00 275.00 8.787B
WCAP 3:59PM 15.69 -0.75 -4.56% 100,800 215,909 15.62 16.56 16.06 1.56 65.06 3.62 82.5M
SFE 4:02PM 64.00 -0.38 -0.58% 201,600 721,909 63.94 66.94 66.00 17.12 120.00 16.38 2.119B
BGF 4:00PM 29.88 +0.25 +0.84% 209,000 195,681 29.62 30.06 29.88 15.19 36.19 16.74 588.5M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 4:00PM 29.12 +7.88 +37.06% 1,566,300 133,636 24.88 30.28 25.00 17.75 55.12 N/A 323.0M
ROWE 3:56PM 19.50 +1.88 +10.64% 115,500 165,818 17.75 20.12 17.88 13.12 53.25 N/A 196.7M
CPTH 4:00PM 33.50 -3.19 -8.69% 210,800 436,409 33.50 39.00 38.97 33.50 150.25 N/A 1.277B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:59PM 20.62 -0.69 -3.23% 234,600 463,409 20.12 22.12 21.25 2.00 60.12 N/A 456.9M
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
GMST 4:00PM 66.25 +4.38 +7.07% 804,600 624,136 61.88 68.38 63.12 15.50 77.50 N/A 6.621B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^CWX 4:49PM 739.83 +6.65 +0.91% N/A N/A 733.18 747.91 733.18 375.90 844.20 N/A N/A
^IXIC 5:16PM 2638.49 -1.52 -0.06% N/A N/A 2631.87 2676.45 2657.83 1357.09 2874.92 N/A N/A
ACS 4:02PM 46.50 -0.88 -1.85% 148,200 164,818 46.25 47.38 47.31 22.38 53.00 30.18 2.135B
ADBE 4:01PM 85.75 +1.00 +1.18% 469,200 966,727 85.44 87.25 85.44 23.62 93.62 41.14 5.303B
ADSK 4:01PM 26.50 +0.81 +3.16% 410,000 844,272 25.69 26.75 25.69 21.62 49.44 23.78 1.562B
ADVS 4:00PM 68.12 +1.38 +2.06% 15,700 85,636 67.38 69.25 69.25 19.81 77.75 59.07 647.2M
AVID 4:00PM 13.34 +0.09 +0.71% 245,500 273,636 13.06 13.50 13.31 11.06 38.88 N/A 320.0M
AZPN 3:59PM 11.50 0.00 0.00% 74,700 184,409 11.38 11.75 11.38 6.12 48.38 N/A 286.8M
BAANF 3:47PM 13.19 -0.12 -0.94% 51,600 604,954 13.19 13.31 13.25 6.88 41.00 N/A 2.702B
BMCS 4:01PM 53.88 +5.50 +11.37% 13,335,400 3,160,454 49.00 55.25 52.25 30.00 64.88 32.91 12.526B
BOBJ 4:00PM 45.12 +0.12 +0.28% 212,100 324,272 44.00 46.75 44.00 6.12 49.50 52.33 799.8M
BVEW 4:00PM 22.62 -0.56 -2.43% 127,100 167,545 22.50 23.38 23.00 9.62 31.38 74.80 508.3M
CA 4:26PM 45.88 -1.38 -2.91% 909,600 1,788,409 45.88 48.00 47.31 26.00 58.00 40.04 24.604B
CACI 3:27PM 21.88 -0.19 -0.85% 68,100 56,681 21.62 22.12 22.06 14.62 23.62 18.54 238.7M
CATP 4:01PM 17.12 +0.12 +0.74% 525,900 1,246,454 16.75 17.38 17.25 10.62 49.75 30.36 1.021B
CBR 4:06PM 17.50 -0.62 -3.45% 377,400 611,000 17.31 18.12 18.00 13.31 36.19 20.37 1.023B
CBSI 4:00PM 19.00 +0.25 +1.33% 99,800 719,363 18.50 19.00 18.81 14.06 34.75 30.74 712.0M
CBTSY 4:00PM 28.00 +1.75 +6.67% 667,200 706,727 26.25 28.19 26.25 6.69 60.00 201.92 1.255B
CDO 4:13PM 24.12 -0.69 -2.77% 1,455,900 742,818 24.00 25.38 24.69 10.75 30.88 177.23 3.643B
CHKP 4:00PM 68.44 +3.44 +5.29% 811,900 767,136 65.00 69.12 65.62 10.88 67.31 40.63 2.483B
CHRZ 3:59PM 12.69 -0.12 -0.98% 110,500 421,772 12.69 13.19 13.12 9.25 37.88 9.28 386.6M
CLFY 3:59PM 32.94 +1.00 +3.13% 389,000 453,818 32.00 32.94 32.00 6.38 49.12 65.18 750.1M
COGN 3:57PM 21.25 +0.12 +0.59% 30,800 109,000 21.06 21.44 21.12 14.75 28.12 16.13 919.0M
CPWR 4:01PM 27.75 +1.00 +3.74% 4,607,600 5,390,772 26.62 28.06 27.00 16.38 39.88 27.86 9.862B
CSC 4:01PM 64.38 -0.69 -1.06% 688,700 702,500 64.06 65.25 65.00 46.25 74.88 29.71 10.277B
CTXS 4:01PM 52.06 +0.06 +0.12% 915,900 1,434,636 51.12 53.00 52.12 23.12 65.25 52.00 4.543B
DCTM 4:00PM 15.06 +0.31 +2.12% 101,100 408,000 14.50 15.25 14.75 9.38 54.12 N/A 254.8M
EDS 4:13PM 60.31 -1.81 -2.92% 1,695,200 1,583,363 60.25 62.75 62.44 30.44 67.38 57.00 29.688B
EFII 4:01PM 54.81 -1.12 -2.01% 383,800 760,181 53.94 56.12 56.00 13.50 60.38 40.83 2.949B
ERTS 4:01PM 56.94 -1.00 -1.73% 355,200 680,363 56.19 58.12 57.94 33.25 60.12 51.27 3.507B
HNCS 4:00PM 36.38 +0.75 +2.11% 101,700 338,590 35.12 36.50 36.00 13.75 45.62 72.70 893.2M
IMRS 4:00PM 17.12 +1.12 +7.03% 134,200 265,909 16.00 17.12 16.00 12.94 32.62 32.00 587.3M
INTU 4:01PM 81.81 -0.12 -0.15% 449,800 789,000 81.69 83.75 83.00 34.19 110.75 81.13 5.092B
ITWO 4:00PM 30.75 -0.25 -0.81% 722,700 859,863 30.75 31.38 31.12 9.25 48.38 83.78 2.254B
JDEC 4:00PM 15.12 +0.12 +0.83% 453,900 876,590 15.00 15.38 15.19 10.88 49.50 33.33 1.602B
JKHY 3:58PM 43.25 +0.25 +0.58% 64,300 83,772 42.88 43.50 43.25 26.44 55.00 28.67 868.4M
KEA 4:01PM 23.06 -0.50 -2.12% 193,300 565,636 23.06 23.75 23.56 17.25 58.25 16.03 1.646B
LGTO 4:00PM 71.50 -1.94 -2.64% 698,000 839,090 71.50 75.25 72.75 27.50 82.81 89.56 2.902B
LHSG 4:00PM 36.00 +0.25 +0.70% 185,300 159,954 36.00 36.75 36.12 25.50 71.50 91.67 1.907B
LHSP 3:59PM 32.94 -0.12 -0.38% 173,400 384,272 32.81 33.81 33.31 25.75 59.12 N/A 1.791B
MACR 4:00PM 34.88 +0.94 +2.76% 975,200 764,909 34.00 35.88 34.62 12.31 53.25 77.13 1.478B
MAST 3:59PM 16.88 +0.44 +2.66% 191,200 562,409 16.06 16.88 16.62 10.38 30.75 19.11 849.8M
MERQ 4:01PM 46.12 +1.00 +2.22% 664,200 561,772 44.75 49.12 45.31 10.56 45.88 65.40 1.712B
MPS 4:01PM 14.50 +0.38 +2.65% 560,500 538,227 14.06 14.50 14.25 7.00 28.75 4.77 1.390B
MSFT 4:01PM 85.81 -1.12 -1.29% 25,563,700 24,429,590 85.50 88.62 87.62 43.88 100.75 61.22 438.0B
NEON 4:00PM 15.06 +0.88 +6.17% 2,124,600 1,941,227 14.56 16.50 14.69 12.00 78.38 N/A 465.7M
NETA 4:01PM 17.50 +0.50 +2.94% 3,519,600 4,572,227 17.00 17.88 17.19 10.06 67.69 N/A 2.418B
NOVL 4:01PM 25.75 +0.50 +1.98% 2,471,400 3,968,454 25.38 26.31 25.44 9.50 31.19 64.74 8.626B
ORCL 4:01PM 38.06 0.00 0.00% 7,374,300 15,597,909 37.56 38.44 37.94 12.12 41.12 48.80 54.790B
PIXR 4:00PM 38.62 -1.88 -4.63% 424,900 237,636 37.88 40.56 40.38 27.50 53.75 238.24 1.775B
PMS 4:01PM 30.75 +0.19 +0.61% 58,100 255,954 30.62 31.44 30.62 26.00 57.75 21.99 1.092B
PMTC 4:01PM 14.12 +0.12 +0.89% 1,374,400 3,538,863 13.94 14.38 14.12 8.50 22.25 31.82 3.824B
PSFT 4:01PM 13.62 -0.31 -2.24% 2,323,400 3,850,500 13.50 14.12 14.06 11.50 41.38 N/A 3.280B
RATL 4:01PM 33.38 +0.62 +1.91% 379,900 969,545 32.75 33.38 33.19 10.50 40.00 45.49 2.902B
RMDY 4:01PM 20.62 +0.06 +0.30% 429,200 380,545 19.88 21.56 21.25 7.56 29.38 29.38 598.6M
SAP 4:00PM 31.69 -0.69 -2.12% 604,400 652,136 31.12 31.75 31.50 23.75 60.12 64.75 16.534B
SAPE 4:00PM 55.25 -0.62 -1.12% 184,200 345,681 55.00 56.50 56.38 24.25 82.88 103.47 1.540B
SAVLY 3:59PM 15.00 +0.44 +3.00% 1,476,200 1,283,045 14.44 15.14 14.69 5.25 36.25 33.87 587.7M
SCTC 3:58PM 16.62 +0.06 +0.38% 178,900 221,863 15.81 16.75 16.62 7.81 25.38 41.41 527.8M
SDRC 4:00PM 17.94 +0.12 +0.70% 75,500 190,454 17.50 18.12 18.00 7.50 23.44 16.65 640.8M
SDS 4:02PM 28.62 -0.06 -0.22% 220,700 628,772 28.50 29.06 28.75 21.69 41.94 63.75 3.301B
SE 4:03PM 26.25 -0.31 -1.18% 474,200 1,107,500 26.19 27.12 26.44 20.12 46.44 N/A 2.501B
SEBL 4:01PM 59.12 +1.00 +1.72% 1,684,500 1,370,500 58.38 60.38 58.38 15.12 67.38 74.52 5.384B
SSW 4:01PM 24.69 +0.31 +1.28% 115,900 323,772 24.12 24.75 24.25 18.56 30.62 28.68 2.058B
SYMC 4:01PM 30.25 +0.81 +2.76% 981,300 811,409 29.56 31.00 29.56 8.69 32.25 25.82 1.697B
TSAI 4:01PM 30.62 +0.12 +0.41% 531,500 444,000 30.50 30.75 30.62 26.00 51.00 24.80 980.4M
TSK 4:01PM 16.56 -0.06 -0.38% 21,900 83,545 16.31 16.62 16.62 15.38 34.50 11.55 345.8M
UIS 4:02PM 40.81 -0.19 -0.46% 1,273,200 1,475,090 40.44 41.38 41.25 17.62 46.19 29.71 11.004B
VRTS 4:01PM 56.12 +3.44 +6.52% 1,055,700 1,223,863 53.00 56.50 53.88 11.88 63.44 N/A 5.410B
WHIT 4:00PM 25.31 +0.44 +1.76% 360,100 446,136 24.94 25.88 25.00 13.00 35.12 60.67 1.345B
WIND 3:59PM 15.25 +0.62 +4.27% 333,700 822,772 14.62 15.62 14.75 11.25 34.38 24.38 617.7M