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
^NWX 11:57AM 540.33 -4.00 -0.73% N/A N/A 527.56 545.99 544.33 217.29 625.50 N/A N/A
CSCO 11:42AM 59.75 -0.75 -1.24% 16,433,500 15,749,681 58.38 61.38 61.12 20.56 69.25 104.31 192.6B
LU 11:37AM 62.38 -0.56 -0.89% 5,010,300 9,609,090 61.06 62.81 62.81 26.69 79.75 59.38 189.8B
WCOM 11:42AM 80.88 +0.06 +0.08% 6,914,200 10,640,818 79.81 81.38 81.06 39.00 96.75 N/A 150.5B
NT 11:37AM 80.88 -0.75 -0.92% 884,000 1,823,181 80.38 82.56 0.00 26.81 94.12 N/A 54.029B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 11:37AM 81.00 +2.25 +2.86% 2,020,600 2,297,500 77.88 81.12 79.25 29.50 99.38 38.04 98.200B
ERICY 11:42AM 30.69 -0.19 -0.61% 1,225,300 3,521,363 30.38 30.75 30.62 15.00 34.12 45.40 54.848B
MOT 11:37AM 87.94 -2.81 -3.10% 1,463,100 3,052,863 87.75 89.38 89.00 38.38 100.19 98.64 53.396B
QCOM 11:42AM 140.00 -2.44 -1.71% 2,812,200 3,754,045 135.88 144.00 143.62 18.88 167.25 209.47 21.090B
DISH 11:40AM 61.00 -3.00 -4.69% 563,000 553,227 56.00 66.00 65.88 8.50 88.25 N/A 1.933B
GILTF 11:37AM 52.12 -0.75 -1.42% 16,300 274,954 51.88 53.25 53.25 31.75 67.00 N/A 781.4M
IRID 11:41AM 6.12 -0.16 -2.49% 476,000 1,942,090 5.75 6.38 6.34 4.94 49.88 N/A 120.8M
GSTRF 11:42AM 22.31 -0.62 -2.72% 1,213,700 1,080,181 20.50 23.88 23.06 8.31 33.00 N/A 1.830B
USM 11:13AM 53.88 0.00 0.00% 49,800 82,863 53.38 53.88 53.88 27.69 58.62 17.05 4.712B
SPOT 11:41AM 39.25 +0.38 +0.96% 179,200 274,636 38.06 40.75 38.75 26.38 53.62 47.41 5.858B
LOR 11:35AM 17.62 -0.25 -1.40% 551,600 1,248,590 17.56 17.94 17.81 10.75 27.69 N/A 4.302B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 11:37AM 50.06 +0.12 +0.25% 5,207,600 10,603,954 49.50 50.69 50.00 32.25 64.06 20.72 159.3B
BEL 11:37AM 63.25 +0.75 +1.20% 998,300 2,759,954 62.19 63.56 62.50 40.44 66.94 29.62 98.182B
BLS 11:37AM 49.38 +0.44 +0.89% 1,063,800 2,611,136 48.62 49.62 49.19 32.12 50.88 27.96 93.519B
GTE 11:37AM 73.19 +0.75 +1.04% 656,000 1,657,681 72.12 73.56 72.81 46.56 78.50 20.94 71.118B
SBC 11:36AM 57.19 +0.19 +0.33% 1,634,900 2,847,045 56.31 57.81 56.88 35.00 59.94 25.91 112.3B
FON 11:37AM 50.19 0.00 0.00% 736,300 1,357,409 50.00 50.81 50.69 30.75 57.44 27.13 43.417B
VOD 11:35AM 188.44 -10.56 -5.31% 1,056,000 1,249,681 187.25 193.50 0.00 94.00 216.44 58.53 57.907B
BCE 11:34AM 47.31 -0.75 -1.56% 41,300 125,181 47.06 48.25 48.12 25.62 52.69 9.14 30.286B
USW 11:36AM 54.19 -0.50 -0.91% 1,494,400 2,216,454 54.12 55.00 54.62 47.00 66.00 18.79 27.288B
FRO 11:37AM 45.56 -1.81 -3.83% 1,928,900 1,320,727 43.00 47.62 47.38 24.00 60.38 48.34 7.901B
AIT 11:37AM 73.25 +0.25 +0.34% 618,900 1,510,909 72.25 74.31 72.81 43.38 77.25 25.70 80.530B
PCS 11:37AM 58.88 -2.38 -3.88% 659,100 1,217,863 58.38 61.38 61.31 12.75 66.88 N/A 27.776B
AT 11:36AM 72.06 -1.50 -2.04% 144,800 693,500 72.00 73.56 73.38 38.25 75.00 43.53 20.274B
NXTL 11:42AM 46.19 -2.69 -5.50% 2,540,100 4,353,681 45.62 48.75 48.75 15.38 58.31 N/A 12.846B
OMPT 11:42AM 40.44 -2.81 -6.50% 392,000 1,301,500 40.44 43.88 43.50 4.62 44.00 N/A 2.152B
VSTR 11:42AM 42.50 -2.69 -5.95% 1,042,600 1,185,272 42.50 45.62 45.38 16.38 46.62 N/A 4.061B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 11:42AM 26.31 -0.31 -1.17% 5,225,500 9,102,045 25.88 27.00 26.81 11.00 52.38 78.31 18.524B
LVLT 11:42AM 51.12 -1.81 -3.42% 710,200 1,443,136 50.38 53.62 53.44 22.38 100.12 N/A 17.341B
GBLX 11:42AM 33.50 -2.50 -6.94% 1,426,000 1,728,500 31.12 36.00 36.00 8.00 64.25 N/A 14.565B
WCII 11:42AM 49.25 +0.56 +1.16% 984,500 1,257,818 48.50 51.12 50.00 10.25 64.44 N/A 2.345B
TGNT 11:42AM 63.00 +2.25 +3.70% 165,900 317,272 54.69 63.00 61.12 18.25 75.62 N/A 3.323B
GTSG 11:42AM 32.62 -1.38 -4.04% 1,048,200 1,859,363 31.38 34.00 34.00 10.56 45.81 N/A 5.294B
CACS 11:41AM 33.12 +1.25 +3.92% 250,500 493,181 31.75 33.69 32.75 13.38 80.38 48.30 790.3M
IIXC 11:42AM 38.25 -2.12 -5.26% 225,900 590,227 37.25 40.00 40.00 16.50 54.75 N/A 1.403B
ICGX 11:41AM 19.38 -1.06 -5.20% 177,300 708,545 19.00 21.00 20.75 11.12 30.00 N/A 910.6M
NXLK 11:42AM 80.62 -1.38 -1.68% 858,900 578,227 76.50 85.88 82.62 10.56 115.38 N/A 2.883B
MCLD 11:42AM 24.31 -0.44 -1.77% 373,100 559,000 24.12 25.12 24.50 7.62 33.69 N/A 3.620B
CTL 11:37AM 41.12 -0.44 -1.05% 142,300 558,409 40.62 41.31 41.31 28.38 49.00 26.81 5.729B
ADLAC 11:37AM 57.56 -1.12 -1.92% 180,100 781,772 55.75 58.75 58.75 29.12 87.00 N/A 2.897B
MFNX 11:42AM 23.94 -0.94 -3.77% 2,842,300 1,606,090 22.00 25.62 25.06 4.19 47.56 N/A 3.727B
RCNC 11:42AM 35.62 +1.44 +4.20% 528,100 596,863 34.50 36.12 34.88 8.75 54.50 N/A 2.677B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 11:37AM 28.81 -1.00 -3.35% 498,000 758,772 28.38 0.00 0.00 15.94 40.75 9.62 22.438B
NN 11:37AM 25.31 -0.31 -1.22% 474,600 1,047,318 24.56 25.88 25.75 15.44 39.88 36.94 4.567B
TLAB 11:42AM 58.00 -0.94 -1.59% 1,519,300 3,386,863 57.00 59.62 59.25 15.69 74.00 53.10 22.709B
ADCT 11:42AM 41.06 +0.19 +0.46% 981,800 2,134,681 40.00 41.62 40.94 15.75 53.62 46.98 5.564B
CIEN 11:42AM 30.56 -1.38 -4.31% 2,329,000 3,473,818 29.06 31.62 31.56 8.12 75.88 228.13 3.710B
ECIL 11:41AM 32.25 -1.56 -4.62% 458,000 435,363 31.75 33.75 33.75 19.75 45.00 N/A 2.953B
CMVT 11:41AM 67.12 -1.44 -2.10% 554,100 1,003,318 65.12 69.25 69.00 19.56 82.38 40.81 4.691B
ADTN 11:41AM 39.00 -0.50 -1.27% 391,900 410,409 38.06 40.00 39.44 15.62 40.25 38.35 1.537B
PAIR 11:42AM 8.56 -0.31 -3.52% 466,800 2,161,545 8.38 8.94 8.94 6.00 16.12 31.70 606.3M
AFCI 11:42AM 13.06 -0.06 -0.48% 1,081,500 2,113,000 12.50 13.38 13.00 4.00 20.75 72.92 1.002B
AWRE 11:41AM 41.88 -0.81 -1.90% 415,900 627,818 39.88 43.50 42.50 4.25 87.12 426.88 895.2M
GIC 11:37AM 42.56 -0.50 -1.16% 486,700 1,366,681 41.81 43.56 43.56 16.69 48.50 45.81 7.347B
SFA 11:34AM 34.62 +0.69 +2.03% 209,500 641,181 33.81 34.81 34.19 11.75 41.25 30.57 2.648B
HLIT 11:38AM 75.75 -2.41 -3.08% 227,500 284,136 72.88 77.56 0.00 7.62 84.88 217.10 1.128B
ANTC 11:41AM 36.38 -0.44 -1.19% 141,400 773,500 34.88 36.75 36.62 11.50 42.44 30.93 1.318B
TERN 11:42AM 32.62 -0.12 -0.38% 292,700 658,227 31.56 33.31 33.31 7.00 60.50 10.30 674.2M
CMTO 11:42AM 15.88 +0.25 +1.60% 151,500 792,909 15.06 16.12 15.50 8.38 37.50 38.11 337.9M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 11:42AM 83.94 -1.44 -1.68% 1,739,500 1,158,727 81.31 85.38 85.38 15.62 96.25 N/A 7.418B
SDLI 11:42AM 63.38 -2.75 -4.16% 368,600 566,818 61.00 66.75 66.25 4.06 74.00 127.16 1.857B
OCLI 11:26AM 60.62 -0.38 -0.61% 28,600 176,409 60.00 61.41 60.81 14.38 88.38 84.72 847.3M
GLW 11:37AM 68.75 +0.38 +0.55% 379,500 957,136 68.00 69.38 69.38 22.88 75.00 39.52 16.779B
ETEK 11:39AM 37.62 +0.75 +2.03% 122,800 587,818 35.50 38.50 37.75 19.44 51.19 81.94 2.311B
VTSS 11:42AM 63.50 -2.50 -3.79% 615,800 1,323,227 62.75 66.56 66.00 17.12 73.88 77.65 4.827B
AMCC 11:42AM 84.50 -5.50 -6.11% 399,500 426,636 83.75 89.75 89.69 12.25 99.50 126.76 2.249B
MCRL 11:38AM 73.12 -2.50 -3.31% 47,900 109,136 72.00 75.88 75.69 22.75 83.44 80.45 1.477B
TXCC 11:42AM 42.81 -0.44 -1.01% 122,500 338,090 40.25 44.00 44.00 7.31 52.25 88.27 1.085B
ANAD 11:31AM 27.44 -1.50 -5.18% 104,900 255,545 26.00 29.25 29.12 4.62 39.25 N/A 408.1M
TQNT 11:42AM 39.25 -1.94 -4.70% 210,600 601,090 38.25 41.25 40.81 7.31 51.88 44.45 563.4M
GALT 11:38AM 50.25 0.00 0.00% 145,700 479,000 46.25 50.25 50.25 6.62 64.75 N/A 1.036B
BRCM 11:42AM 110.19 +0.69 +0.63% 1,581,800 2,194,818 101.50 110.19 109.25 23.50 149.50 243.33 10.187B
PMCS 11:42AM 74.12 -2.88 -3.73% 744,700 828,772 72.19 76.50 76.12 11.44 86.62 77.78 4.701B
MMCN 11:42AM 38.62 -0.44 -1.12% 190,100 478,863 37.00 40.00 39.62 7.75 51.50 100.16 1.179B
DSPG 11:41AM 33.81 -0.69 -1.99% 105,500 297,227 32.50 35.12 35.12 9.62 46.25 17.25 390.1M
PWAV 11:40AM 32.50 -0.12 -0.38% 126,400 415,636 31.12 33.12 32.88 5.62 39.19 N/A 646.3M
SAWS 11:34AM 57.50 -0.69 -1.18% 101,300 217,272 57.31 57.50 57.50 10.25 68.25 45.11 1.210B
DSP 11:37AM 20.25 -0.31 -1.52% 346,000 513,909 19.00 20.56 20.56 4.62 32.62 27.42 802.4M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 11:37AM 67.06 -1.75 -2.54% 1,199,700 2,516,227 66.50 69.12 0.00 37.56 78.62 208.52 76.169B
UMG 11:37AM 70.75 -0.25 -0.35% 1,914,400 2,671,681 70.50 71.50 70.94 33.44 81.81 29.96 42.842B
CWP 11:31AM 35.69 -0.81 -2.23% 121,400 137,181 35.25 36.12 36.12 25.75 49.88 20.17 28.678B
CMCSK 11:42AM 35.38 -1.19 -3.25% 2,340,700 3,746,681 35.00 36.38 36.25 16.81 42.56 25.57 24.744B
COX 11:26AM 35.56 -0.75 -2.07% 321,000 768,227 35.50 36.50 0.00 20.75 44.44 9.43 18.761B
TCAT 11:34AM 57.75 +0.06 +0.11% 163,800 562,636 57.56 58.00 57.75 21.38 61.62 64.10 2.880B
CVC 11:37AM 68.56 -0.75 -1.08% 192,800 518,545 67.62 69.69 69.25 32.00 91.88 N/A 7.476B
RG 11:33AM 18.69 -0.31 -1.64% 319,000 385,772 18.62 19.88 19.88 5.31 23.94 95.79 4.350B
CTYA 11:38AM 42.75 -0.88 -2.01% 100,800 351,500 42.00 43.31 43.31 15.50 60.12 13.26 1.406B
CTV 11:32AM 31.75 -1.25 -3.79% 136,400 430,590 31.38 33.25 33.00 8.75 36.69 32.04 1.611B
CQ 11:34AM 35.44 -0.25 -0.70% 14,700 158,045 35.31 0.00 0.00 21.75 39.62 44.61 1.867B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 11:42AM 18.50 -0.31 -1.66% 32,700 195,545 18.50 18.75 18.62 9.94 30.69 29.39 232.7M
INSS 11:42AM 41.31 -0.81 -1.93% 36,800 316,045 40.50 42.50 42.12 16.38 49.50 102.74 2.339B
SAVLY 11:42AM 13.75 -0.12 -0.90% 167,800 1,290,181 13.25 13.88 13.81 5.25 27.25 32.27 538.8M
LHSG 11:38AM 32.81 -1.62 -4.72% 83,800 166,818 32.00 34.00 34.00 25.50 66.75 88.30 1.738B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 11:42AM 24.25 -0.12 -0.51% 219,000 390,863 24.25 24.38 24.25 13.38 30.00 N/A 986.4M
AMT 11:34AM 21.69 -0.12 -0.57% 73,900 429,045 21.69 0.00 0.00 13.25 30.25 N/A 3.128B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY 11:36AM 156.19 -5.56 -3.44% 15,200 24,681 154.50 159.62 159.50 114.00 184.62 22.31 101.0B
DT 11:35AM 40.50 -0.50 -1.22% 119,200 232,090 40.19 40.88 40.88 23.75 47.62 42.71 121.2B
FTE 10:23AM 68.50 -1.56 -2.23% 1,200 8,181 68.50 69.25 69.25 58.12 99.12 N/A 70.186B
TEF 11:36AM 45.62 -1.00 -2.14% 30,900 57,000 45.50 0.00 0.00 30.69 53.88 31.57 44.595B
SCM 11:25AM 36.12 -0.19 -0.52% 2,900 20,909 0.00 0.00 0.00 27.12 46.12 N/A 26.570B
ENT 11:37AM 84.94 -0.94 -1.09% 120,900 131,363 84.19 86.25 86.06 33.00 106.38 N/A 17.113B
ORNGY 11:23AM 76.62 -4.12 -5.11% 39,400 76,545 75.12 78.12 78.12 33.00 85.62 N/A 18.363B
COLT 11:36AM 83.12 -6.88 -7.64% 90,500 65,090 82.25 87.50 87.25 25.31 96.25 N/A 12.333B
SKM 11:33AM 13.50 -0.62 -4.42% 157,200 859,909 13.50 13.75 13.75 5.44 18.50 65.15 7.867B
PHI 11:18AM 28.00 -0.44 -1.54% 29,500 190,818 28.00 28.44 28.44 15.31 33.50 N/A 3.392B
PT 11:29AM 42.69 -0.75 -1.73% 49,600 115,500 42.50 42.94 42.88 32.31 56.25 14.83 8.111B
NZT 11:24AM 36.44 +0.19 +0.52% 15,200 45,818 36.38 36.50 36.50 28.75 42.50 N/A 7.980B
TGO 11:29AM 19.94 -1.44 -6.73% 134,700 210,136 19.25 21.31 21.25 18.94 40.94 N/A 5.041B
TDP 11:08AM 14.00 -0.25 -1.75% 42,300 221,681 14.00 14.19 14.19 10.25 21.06 N/A 3.274B
MTA 11:26AM 30.44 -0.19 -0.61% 8,300 93,727 30.38 30.69 30.69 18.75 34.12 22.69 6.314B
TLD 11:36AM 28.31 -1.94 -6.40% 14,700 67,409 28.38 0.00 0.00 21.81 36.06 22.08 6.129B
TAR 11:34AM 28.25 -0.38 -1.31% 292,200 737,636 27.56 28.75 28.62 19.00 39.88 12.78 6.048B
VNT 11:26AM 22.50 -0.38 -1.64% 136,700 238,909 22.38 22.69 22.69 10.12 32.00 13.22 3.214B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
QNTM Ticker symbol has changed to: DSS
SEG 11:40AM 26.56 -0.25 -0.93% 844,500 2,252,090 26.38 27.00 27.00 16.12 44.25 5.92 5.916B
WDC 11:40AM 4.00 0.00 0.00% 424,600 1,179,818 3.94 4.00 4.00 3.88 21.44 N/A 362.4M
HTCH 11:44AM 23.69 -0.44 -1.81% 188,000 476,909 23.00 24.12 0.00 11.88 51.25 114.88 583.9M
ADPT 11:44AM 35.44 -0.44 -1.22% 1,624,400 2,112,500 34.38 36.25 36.06 7.88 42.88 35.17 3.701B
RDRT 11:44AM 4.00 -0.12 -3.03% 1,021,000 582,954 3.97 4.22 4.12 4.00 20.56 N/A 198.7M
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
^BKX Aug 4 810.20 -2.88 -0.35% N/A N/A 795.56 815.67 0.00 545.73 944.32 N/A N/A
^BIX 11:40AM 632.50 -7.86 -1.23% N/A N/A 627.65 641.52 640.36 471.66 735.95 N/A N/A
BAC 11:40AM 62.44 -0.81 -1.28% 2,930,600 3,597,681 61.88 63.50 63.50 44.00 80.44 20.94 108.9B
CMB 11:40AM 77.50 -0.94 -1.20% 1,312,500 3,082,590 76.81 78.62 78.44 35.56 91.12 15.20 65.508B
C 11:40AM 42.94 -1.00 -2.28% 4,495,000 8,091,272 42.75 44.25 44.12 19.00 51.75 24.01 145.1B
WFC 11:39AM 37.75 -0.19 -0.49% 1,996,100 2,942,272 36.44 37.88 37.75 27.50 45.31 27.10 62.394B
ONE 11:39AM 52.00 -0.62 -1.19% 1,224,500 2,381,590 51.56 52.88 52.81 36.06 63.56 18.34 61.410B
BK 11:39AM 35.94 -0.31 -0.86% 549,300 1,420,136 35.62 36.88 36.88 24.00 41.69 22.52 27.359B
PVN 11:40AM 86.56 +3.25 +3.90% 812,800 1,616,045 83.25 88.00 83.31 28.38 138.00 29.03 12.315B
MER 11:40AM 64.38 -1.44 -2.18% 2,283,800 3,481,000 63.81 66.44 66.25 35.75 102.50 19.08 23.399B
MWD 11:40AM 86.00 -0.69 -0.79% 1,482,600 2,232,136 84.00 86.62 0.00 36.50 116.94 12.82 48.623B
DLJ 11:40AM 46.56 -1.06 -2.23% 419,600 684,318 45.00 48.94 48.12 20.38 100.75 18.39 5.847B
AGE 11:39AM 26.06 -0.12 -0.48% 98,300 310,136 26.00 26.31 26.25 22.62 41.00 8.45 2.445B
BSC 11:39AM 40.94 -0.69 -1.65% 255,500 497,045 40.69 42.12 41.75 24.75 54.19 9.29 4.766B
LEH 11:40AM 51.56 -1.50 -2.83% 793,100 870,227 50.75 53.75 53.25 22.62 71.94 10.05 6.180B
PWJ 11:38AM 37.88 -0.38 -0.98% 244,500 934,727 37.56 38.69 38.44 20.38 53.38 12.14 5.531B
SCH 11:40AM 37.75 +0.75 +2.03% 3,108,800 3,452,318 35.25 38.00 37.75 9.25 77.50 62.71 30.820B
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT 11:40AM 55.19 -0.56 -1.01% 521,200 1,478,636 54.62 0.00 0.00 29.75 69.88 293.42 16.674B
BSX 11:39AM 36.38 -0.94 -2.51% 557,000 1,203,272 35.75 0.00 0.00 20.12 47.06 N/A 14.948B
AHP 11:40AM 50.00 -0.62 -1.23% 1,045,400 2,803,590 49.75 0.00 0.00 43.94 70.25 33.53 65.484B
LLY 11:40AM 62.12 -0.62 -1.00% 1,254,900 2,773,636 61.56 62.81 0.00 61.44 97.75 30.61 68.392B
PFE 11:40AM 32.88 -0.44 -1.31% 4,079,200 6,749,136 32.50 35.44 33.44 28.62 50.00 36.61 127.6B
WLA 11:39AM 63.69 +0.12 +0.20% 889,000 2,602,636 63.00 63.75 63.50 60.12 82.00 39.73 52.433B
JNJ 11:40AM 90.94 -1.06 -1.15% 849,800 2,040,590 90.56 91.88 91.81 68.12 103.00 38.02 122.3B
SGP 11:40AM 48.38 -0.62 -1.28% 894,500 3,252,772 48.56 49.06 48.62 42.38 60.81 37.69 71.213B
AMGN 11:45AM 77.00 -0.06 -0.08% 1,573,900 5,218,818 75.19 77.62 77.12 28.94 81.38 42.34 39.267B
BGEN 11:45AM 70.69 +0.25 +0.35% 765,900 1,735,545 68.75 72.00 70.88 20.88 76.62 65.22 10.597B
IMNX 11:45AM 114.75 -1.44 -1.24% 310,700 984,318 113.25 118.25 116.75 23.94 145.88 968.23 9.346B
SEPR 11:45AM 67.38 -3.12 -4.43% 276,900 636,772 66.00 71.12 70.75 42.25 140.88 N/A 2.211B
CNTO 11:45AM 55.56 -0.44 -0.78% 829,600 2,158,090 55.12 55.94 55.94 31.25 58.00 12.23 3.940B
*LASER* No such ticker symbol. Try Symbol Lookup (Look up: *LASER*)
VISX 11:45AM 84.12 -3.12 -3.58% 2,717,700 1,775,954 77.62 86.00 85.62 10.50 103.88 79.32 5.317B
BOL 11:39AM 69.00 -0.31 -0.45% 99,400 439,500 68.88 69.69 69.56 38.06 84.75 21.59 3.936B
BEAM 11:45AM 18.31 -0.41 -2.17% 1,217,200 1,826,090 17.00 19.19 18.62 3.00 29.38 N/A 776.1M
LVCI 11:45AM 56.62 +4.38 +8.37% 496,400 319,272 52.00 57.25 55.69 8.50 75.62 95.00 685.3M
TLCV 11:45AM 29.50 -2.50 -7.81% 405,700 413,136 26.00 31.38 31.31 10.12 53.50 N/A 1.010B
LCAV 11:45AM 8.62 +0.50 +6.15% 494,000 807,772 7.75 8.69 7.88 1.00 14.44 90.28 435.3M
KERA 11:44AM 20.62 -0.88 -4.07% 166,300 619,954 19.62 21.88 21.62 3.31 29.62 N/A 290.8M
SNRS 11:44AM 4.06 -0.31 -7.14% 1,167,100 2,429,181 3.78 4.47 4.34 2.75 20.38 N/A 171.8M
STAA 11:08AM 13.50 -0.62 -4.42% 18,600 81,954 13.31 14.12 14.12 6.00 17.12 100.89 189.4M
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL 11:39AM 38.25 +1.62 +4.44% 523,400 672,590 36.88 38.25 37.12 11.50 55.38 45.22 3.139B
FLEX 11:44AM 43.38 -1.62 -3.61% 295,600 627,681 42.56 45.00 44.94 11.00 60.25 N/A 2.087B
SLR 11:39AM 63.88 -0.44 -0.68% 584,500 1,319,363 63.62 65.19 65.19 19.38 73.25 67.70 16.175B
SCI 11:40AM 52.00 -0.50 -0.95% 146,500 399,818 51.56 52.75 52.75 20.75 59.38 26.79 3.750B
SANM 11:45AM 69.25 -0.12 -0.18% 1,343,700 891,227 68.38 70.38 69.38 19.62 83.50 54.63 3.955B
DIIG 11:42AM 33.75 +0.12 +0.37% 77,300 418,636 33.00 34.12 33.62 9.88 45.00 31.13 994.6M
HDCO 11:36AM 39.56 -0.19 -0.47% 10,400 116,772 39.25 40.06 39.75 19.25 47.62 1325.00 536.5M
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
ACL 11:38AM 22.62 -0.31 -1.36% 400,200 817,409 22.12 23.00 22.94 22.00 38.06 N/A 4.387B
ACXM 11:43AM 25.75 -0.25 -0.96% 438,900 476,227 24.88 26.00 26.00 16.50 31.25 N/A 2.176B
ADRX 11:43AM 58.06 -0.44 -0.75% 162,500 247,409 57.31 58.50 57.69 12.31 78.00 28.13 1.776B
ADVP 11:35AM 60.12 -7.88 -11.58% 183,300 111,181 58.06 66.12 66.03 17.00 69.50 62.39 634.9M
ADVS 11:14AM 62.00 -0.50 -0.80% 16,000 83,181 61.50 62.50 62.50 19.81 77.75 55.31 589.0M
AEOS 11:43AM 36.62 -2.81 -7.13% 674,400 643,090 36.56 40.38 39.62 13.69 52.38 31.30 1.704B
AFFX 11:44AM 64.88 +2.50 +4.01% 164,000 237,045 62.12 65.88 62.75 16.12 80.56 N/A 1.567B
ALLR 11:45AM 43.75 -1.94 -4.24% 33,800 124,772 42.12 45.31 45.31 34.00 78.25 N/A 491.1M
ANLT 11:45AM 22.50 +1.00 +4.65% 151,000 63,363 20.12 22.50 22.12 15.12 37.62 15.58 153.7M
ANSR 11:42AM 18.56 +0.19 +1.02% 105,600 234,500 18.00 18.56 18.50 13.00 36.62 15.06 644.1M
ASTX 11:14AM 19.50 -1.00 -4.88% 37,000 130,318 18.25 20.50 20.12 3.00 23.62 N/A 221.2M
BARZ 11:36AM 23.75 +0.12 +0.53% 16,200 65,409 23.62 24.00 23.62 15.62 28.00 38.73 335.1M
BBOX 11:35AM 48.25 -0.84 -1.72% 79,100 172,681 47.94 48.50 48.38 21.50 58.50 22.32 892.9M
BBT 11:39AM 34.44 -0.62 -1.78% 114,600 342,636 34.25 35.00 35.00 26.25 40.75 19.06 10.592B
BRAD 11:41AM 19.50 -0.56 -2.80% 257,100 152,863 19.38 20.19 19.88 2.44 22.50 N/A 189.0M
BRYO 11:43AM 16.75 -1.62 -8.84% 70,900 93,227 16.38 18.25 18.25 7.00 26.50 367.50 248.1M
BSYS 11:40AM 48.38 -0.69 -1.40% 111,100 135,409 47.38 49.50 49.50 35.38 60.88 36.08 1.304B
BXM 11:35AM 20.88 +0.12 +0.60% 118,600 363,681 20.56 21.00 20.94 11.56 45.00 23.58 478.4M
CANNY 11:40AM 30.25 -0.38 -1.22% 17,600 90,727 30.00 0.00 0.00 17.00 33.62 28.62 26.327B
CCRD 11:44AM 35.75 -3.50 -8.92% 180,700 164,000 34.25 40.00 39.56 24.38 69.75 49.68 476.7M
CDRD 11:43AM 29.00 -0.25 -0.85% 54,800 197,772 28.00 30.50 30.31 14.25 39.88 N/A 674.0M
CEFT 11:45AM 32.75 -0.38 -1.13% 409,700 1,091,863 31.75 33.50 33.50 19.00 43.88 236.61 4.289B
CI 11:39AM 83.88 +1.12 +1.36% 523,900 636,909 0.00 84.56 0.00 57.19 98.62 17.13 17.065B
CLE 11:40AM 22.25 -0.12 -0.56% 207,700 328,590 22.25 23.00 22.75 14.75 36.88 17.21 1.072B
CMNT 11:44AM 13.00 +0.12 +0.97% 277,900 833,909 12.50 13.12 13.12 3.50 30.62 40.23 297.6M
CNMD 11:27AM 31.06 -0.06 -0.20% 41,100 102,772 31.06 31.38 31.38 19.75 35.75 18.75 473.2M
CPRK 11:37AM 29.25 -0.88 -2.90% 34,300 205,500 29.00 30.25 30.25 4.75 41.62 130.98 963.9M
CSGS 11:45AM 20.88 +0.56 +2.77% 494,400 828,363 20.50 22.00 21.50 18.25 46.25 11.35 1.079B
CTAS 11:45AM 62.19 +1.19 +1.95% 195,800 335,863 60.50 63.19 61.00 39.88 78.38 49.59 6.576B
CTSH 11:17AM 24.81 -0.94 -3.64% 16,900 60,318 24.25 25.53 25.53 7.00 48.00 27.99 227.1M
DL 11:35AM 29.94 0.00 0.00% 91,400 436,409 29.50 29.94 29.88 19.50 38.38 27.47 3.086B
EAT 11:22AM 27.56 -0.06 -0.23% 179,500 218,136 27.44 27.75 27.50 15.69 30.62 23.21 1.834B
EIDSY 9:36AM 51.19 +0.19 +0.37% 300 110,727 50.50 51.19 51.19 9.00 52.12 30.91 875.9M
ELON 11:32AM 6.12 -0.44 -6.67% 87,400 106,500 6.00 6.88 6.62 1.94 19.75 N/A 200.9M
EMLX 11:43AM 90.25 -3.12 -3.35% 135,200 192,181 86.50 94.38 92.62 7.00 121.75 259.38 736.8M
EMUS 11:30AM 14.00 -0.38 -2.61% 27,000 95,045 13.38 15.00 14.62 4.50 35.00 N/A 219.7M
ESIO 11:43AM 34.25 -0.50 -1.44% 31,200 71,909 34.25 35.00 34.62 13.12 47.88 60.96 444.9M
EXPD 11:45AM 31.81 -1.19 -3.60% 11,500 162,727 31.62 33.12 33.12 12.44 33.50 34.74 1.590B
FNCO 11:11AM 14.75 -1.06 -6.72% 21,500 56,090 14.50 0.00 0.00 9.62 24.62 10.47 87.9M
FOSL 11:40AM 50.00 -1.06 -2.08% 74,000 154,136 49.50 51.50 51.00 13.00 54.88 29.52 1.048B
FWRD 11:07AM 19.50 -1.25 -6.02% 8,600 111,454 19.50 20.50 20.50 6.25 33.00 22.80 266.8M
GCI 11:39AM 71.31 +0.31 +0.44% 252,900 586,045 70.69 71.56 71.50 47.62 77.00 24.15 19.924B
GNSS 11:45AM 18.50 -0.50 -2.63% 243,600 427,272 17.62 19.25 18.94 5.88 35.81 65.52 267.1M
ICPT 11:36AM 21.88 -1.88 -7.89% 32,500 67,409 20.00 24.00 23.38 8.00 30.12 62.50 216.7M
INPH 11:43AM 15.62 -0.31 -1.96% 30,000 180,772 15.31 16.50 16.09 4.88 25.88 36.22 85.5M
INSUA 11:42AM 20.75 -0.34 -1.63% 11,000 85,500 20.62 21.38 20.75 9.25 23.25 26.37 528.8M
IREG 11:22AM 17.62 -0.31 -1.74% 16,200 112,681 17.38 18.12 17.62 2.75 32.50 N/A 94.8M
KOPN 11:40AM 32.81 +1.44 +4.58% 603,700 146,181 32.44 35.00 33.00 11.38 37.62 N/A 407.3M
KRON 10:50AM 47.62 +0.50 +1.06% 6,100 69,363 47.62 47.94 47.75 16.62 54.50 31.21 596.4M
KSWS 11:43AM 30.06 +0.12 +0.42% 104,500 365,090 28.50 30.12 28.94 10.00 59.81 12.79 247.6M
LAMR 11:44AM 36.50 -0.56 -1.52% 409,100 300,818 36.00 37.00 36.88 19.25 46.50 N/A 2.234B
LSON 11:42AM 45.44 -2.56 -5.34% 43,600 221,000 45.25 47.75 47.75 31.44 68.25 104.35 705.4M
MCRL 11:38AM 73.12 -2.50 -3.31% 47,900 109,136 72.00 75.88 75.69 22.75 83.44 80.45 1.477B
MEAD 11:39AM 19.00 -0.50 -2.56% 4,300 36,500 0.00 0.00 0.00 9.00 20.25 22.16 149.8M
MEDQ 11:37AM 42.56 -1.00 -2.30% 74,400 317,272 42.62 43.44 43.25 20.50 45.75 145.21 1.516B
MIPS 11:45AM 35.75 -0.25 -0.69% 120,900 435,681 35.25 35.75 35.75 13.88 69.00 62.07 1.335B
MKSI Aug 4 21.25 0.00 0.00% 0 82,500 0.00 0.00 0.00 11.88 21.75 70.83 519.1M
MNMD 11:43AM 75.50 -1.00 -1.31% 131,800 309,272 73.88 76.75 76.75 23.94 86.25 134.21 2.294B
MRCY 11:42AM 27.62 0.00 0.00% 10,400 72,045 27.44 28.00 27.94 9.75 33.38 22.10 284.3M
MRIS 11:40AM 63.44 -0.56 -0.88% 90,300 212,000 63.38 64.38 64.38 39.38 72.75 21.77 6.629B
MUSE 11:44AM 42.25 -2.25 -5.06% 27,900 166,181 40.06 46.25 46.00 8.00 60.75 101.14 670.7M
MVSN 11:44AM 67.56 -1.56 -2.26% 27,100 115,045 66.75 69.12 69.06 17.50 94.75 121.27 603.9M
NCI 11:37AM 37.31 -0.69 -1.81% 183,200 671,772 36.62 38.00 38.00 22.81 52.00 76.00 1.582B
NECB 11:31AM 26.44 -0.06 -0.24% 73,000 46,545 26.31 26.44 26.38 11.62 29.38 25.98 185.9M
NLCS 11:37AM 34.00 -0.53 -1.54% 8,500 170,090 33.44 34.38 34.38 20.50 39.12 33.20 1.078B
NRES 11:09AM 19.00 -0.25 -1.30% 1,000 47,681 19.00 19.00 19.00 15.62 26.00 23.19 267.3M
NTLI 11:45AM 97.00 -2.31 -2.33% 421,500 698,363 96.75 100.00 99.00 32.00 107.38 N/A 7.120B
OSTE 11:30AM 20.25 -0.50 -2.41% 103,400 404,727 20.25 21.62 21.62 11.00 41.12 24.41 280.3M
PCAR 11:45AM 53.75 -1.06 -1.94% 214,300 280,727 53.44 54.81 54.81 37.00 63.00 9.17 4.204B
PDCO 11:44AM 41.75 +0.97 +2.38% 64,500 116,409 40.56 42.50 40.94 29.50 46.38 27.37 1.405B
PERC 11:22AM 50.25 -1.06 -2.07% 134,700 217,681 49.75 51.12 51.06 9.38 52.00 74.37 556.5M
PGTV 11:39AM 39.12 +0.62 +1.62% 77,600 131,590 37.75 39.62 39.62 10.62 50.50 N/A 768.2M
PIXR 11:45AM 37.12 -0.38 -1.00% 113,400 241,727 36.72 37.62 37.50 27.50 53.75 220.59 1.706B
PLCE 11:44AM 40.75 -1.19 -2.83% 123,800 321,909 40.62 42.22 42.22 8.06 53.88 43.23 1.027B
PLXT 11:37AM 23.19 -0.31 -1.33% 18,400 142,909 22.88 24.69 23.62 10.75 50.00 117.50 513.5M
POWI 11:35AM 54.44 +0.69 +1.28% 53,300 254,272 51.50 54.50 54.00 7.75 78.75 38.95 699.2M
PPDI 11:41AM 23.50 -1.69 -6.70% 50,000 172,136 23.16 25.09 25.09 18.62 38.50 24.22 576.4M
PRGX 11:29AM 45.75 -0.69 -1.48% 119,600 150,681 45.94 47.94 0.00 18.88 52.12 49.40 1.243B
PSUN 11:38AM 23.94 -0.25 -1.03% 114,600 396,272 23.25 24.81 24.75 8.00 26.50 31.83 739.1M
PSUN 11:38AM 23.94 -0.25 -1.03% 114,600 396,272 23.25 24.81 24.75 8.00 26.50 31.83 739.1M
PTIX 11:45AM 19.00 -1.00 -5.00% 17,800 52,272 18.50 0.00 0.00 8.75 21.81 22.22 137.7M
PWER 11:44AM 26.00 0.00 0.00% 25,100 116,136 25.50 26.00 25.50 5.25 29.62 N/A 444.6M
QLTI 11:44AM 62.38 -2.62 -4.04% 135,600 267,136 61.38 64.81 64.75 10.75 71.00 N/A 1.872B
RIMM 11:44AM 19.00 +1.00 +5.56% 509,600 836,818 17.75 19.38 18.50 6.81 28.69 147.35 1.221B
ROST 11:39AM 45.12 -0.50 -1.10% 296,700 328,772 44.88 46.81 46.38 23.25 52.25 15.41 2.060B
RX 11:39AM 27.44 0.00 0.00% 165,500 1,234,363 27.00 27.56 27.50 23.25 39.19 35.63 8.692B
SAPE 11:42AM 55.00 -0.06 -0.11% 235,500 358,409 53.62 55.12 54.50 24.25 82.88 101.97 1.533B
SCMM 11:30AM 45.50 -2.38 -4.96% 4,300 79,681 45.38 47.38 0.00 28.56 104.12 N/A 640.0M
SFX 11:39AM 38.81 -1.94 -4.75% 197,300 330,318 37.38 40.69 40.62 13.50 51.62 N/A 2.084B
TGNT 11:44AM 62.50 +1.75 +2.88% 173,600 317,272 54.69 63.00 61.12 18.25 75.62 N/A 3.296B
TIF 11:37AM 45.44 -1.25 -2.68% 373,100 279,863 44.62 47.00 46.75 13.50 53.00 35.37 3.199B
ULTE 11:44AM 17.25 +3.25 +23.21% 351,200 99,318 15.50 18.31 15.50 2.25 20.25 20.90 140.8M
USAI 11:45AM 45.44 -0.06 -0.14% 523,200 663,181 45.19 45.78 45.25 13.81 48.25 175.00 7.340B
WPPGY 11:27AM 95.88 +1.00 +1.05% 1,100 24,045 95.75 95.88 95.75 34.75 96.06 30.41 7.047B
XRAY 11:44AM 25.12 -1.06 -4.06% 100,900 265,363 24.81 25.62 0.00 20.00 29.31 24.71 1.326B
ZION 11:44AM 57.38 -0.19 -0.33% 32,900 473,409 57.25 58.00 57.50 37.88 75.88 25.93 4.533B