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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10678.000 3.000u 10675.000 10675.000 10709.000 10566.000 N/A 2364 N/A 10:59 N/A N/A
VIX 30.440 2.020u 28.420 29.970 32.050 29.790 79 69 1 11:03 60.630 16.730
QQQ 108.563 -1.547d 110.109 110.125 110.438 107.500 36326 1067 6 10:59 123.438 97.000
SPZ 1296.600 -8.700d 1305.300 1305.300 1307.600 1287.300 380 334 1 11:04 1420.100 923.300

SOX 476.880 -9.170d 486.050 486.050 486.050 473.920 456 421 1 10:59 533.460 182.590
BKX 803.500 -9.600d 813.100 815.100 815.700 794.900 351 313 1 10:59 944.300 545.700
NDX 2194.200 -10.100d 2204.300 2204.300 2206.500 2148.200 439 381 1 11:19 2468.400 1063.300
COMP 2492.200 -47.800d 2540.000 2539.200 2541.000 2474.400 96 80 1 11:03 2874.900 1357.100

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 125.500 2.000u 123.500 125.250 125.688 121.875 8445 562 N/A 10:59 144.000 67.000
GE 107.188 0.438u 106.750 107.000 107.625 105.000 17578 1620 3 10:59 120.000 69.000
WMT 40.063 -0.875d 40.938 41.063 41.250 38.813 36475 3456 25 10:59 53.406 26.219
HWP 109.250 -1.000d 110.250 110.250 110.938 108.125 11430 825 1 10:59 118.438 47.063

JPM 122.625 -1.500d 124.125 124.125 124.125 120.750 6099 477 N/A 10:59 147.813 72.125
MRK 62.813 -1.688d 64.500 64.125 64.125 62.375 32210 1615 1809 11:04 87.375 57.500

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 120.500 2.000u 118.500 120.000 120.500 117.563 23368 1543 1 10:59 139.188 55.375
MSFT 85.063 0.125d 84.938 85.375 86.500 84.750 N/A 11411 8 11:04 100.750 43.875
WCOM 80.500 -0.313d 80.813 81.063 81.375 79.813 55557 5537 2 11:04 96.766 39.000
LU 62.000 -0.938d 62.938 62.813 62.813 61.063 40373 3529 2 10:59 79.750 26.719

DELL 38.000 -1.125d 39.125 39.000 39.000 37.438 N/A 8705 1 11:04 55.000 20.375
CSCO 59.375 -1.125d 60.500 61.125 61.375 58.375 N/A 15932 15 11:04 69.250 20.563
INTC 70.500 -2.313d 72.813 71.938 72.250 69.625 N/A 12467 1 11:04 74.313 34.875
EMC 57.688 -2.563d 60.250 60.250 60.313 56.625 34218 2353 3 10:59 67.469 20.844

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 67.250 -0.438u 67.688 66.125 68.000 60.500 21858 5119 1 11:04 176.000 6.750
CNET 29.250 -1.063d 30.313 29.750 30.500 27.500 12721 2327 1 11:04 79.750 7.250
INKT 90.250 -1.938d 92.188 91.625 92.375 87.375 34293 3994 25 11:04 159.125 19.500
AMZN 86.375 -2.063d 88.438 87.563 87.563 82.000 59776 11846 10 11:04 221.250 21.656

ATHM 38.375 -2.625d 41.000 40.125 40.375 36.063 48491 8894 4 11:04 99.000 11.750
PCLN 63.500 -2.750d 66.250 64.375 66.000 59.000 8767 2257 16 11:04 165.000 58.000
RNWK 58.000 -2.875d 60.875 60.063 60.063 55.063 14151 3234 1 11:04 131.875 7.625
EBAY 71.875 -3.875d 75.750 75.063 76.875 70.281 38594 8400 1 11:04 234.000 8.406

CMGI 70.813 -5.188d 76.000 74.375 75.250 66.250 48724 11827 3 11:04 165.000 8.609
YHOO 115.625 -5.375d 121.000 120.125 121.000 110.000 N/A 16227 10 11:04 244.000 29.500
AOL 79.938 -7.500d 87.438 85.000 86.375 76.000 N/A 25537 7940 11:04 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 22.875 -0.750d 23.625 23.438 23.500 22.625 18232 2027 2 11:04 51.125 20.000
SUNW 68.938 -1.563d 70.500 69.750 70.500 67.750 36269 4170 6 11:04 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 79.438 0.688u 78.750 79.250 79.750 77.875 15036 722 15 10:59 99.375 29.531
MOT 89.125 -1.625u 90.750 89.000 89.375 88.500 11865 473 12 10:59 100.188 38.375
PCS 59.000 -2.250d 61.250 61.313 61.375 59.000 4127 358 266 11:04 66.875 12.750
NXTL 46.438 -2.438d 48.875 48.750 48.750 45.625 21729 2526 1 11:04 58.313 15.375

QCOM 138.000 -4.438d 142.438 143.625 144.000 135.875 22666 4366 5 11:04 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
OCLI 62.000 1.000u 61.000 60.813 63.000 60.000 261 44 10 10:49 88.375 14.375
WCII 49.625 0.938d 48.688 50.000 51.125 48.500 9008 661 4 11:04 64.438 10.250
ADCT 41.500 0.625u 40.875 40.938 41.688 40.000 7983 1086 4 11:04 53.625 15.750
ETEK 36.438 -0.438d 36.875 37.750 38.500 35.500 1055 163 1 11:03 51.188 19.438

TERN 32.188 -0.563d 32.750 33.313 33.313 31.563 1563 306 10 11:04 60.500 7.000
NT 81.000 -0.625d 81.625 82.000 82.563 80.250 6884 561 200 10:59 94.125 26.813
TLAB 58.125 -0.813d 58.938 59.250 59.625 57.000 11061 1912 3 11:04 74.000 15.688
ANTC 36.000 -0.813d 36.813 36.625 36.750 34.875 1105 184 100 11:03 42.438 11.500

CMVT 67.250 -1.250d 68.500 69.000 69.250 65.125 4694 569 1 11:04 82.375 19.578
CMTN 88.125 -2.375d 90.500 89.250 92.500 83.938 4251 810 50 11:04 130.125 50.500
AWRE 40.000 -2.688d 42.688 42.500 43.500 40.000 2856 347 20 11:03 87.125 4.250
JDSU 82.063 -3.313d 85.375 85.375 85.688 81.000 11907 1736 1 11:04 96.250 77.250
PDYN 33.125 -3.625d 36.750 36.375 37.125 31.750 2677 481 1 11:04 58.000 36.625

EFNT 32.000 -4.969d 36.969 35.375 35.500 29.375 2539 498 20 11:04 68.000 35.500
JNPR 150.625 -5.250d 155.875 153.688 154.000 146.000 3599 927 3 11:04 172.500 90.125
HLIT 72.875 -5.281d 78.156 77.563 78.000 72.125 1745 258 1 11:03 84.875 7.625
RBAK 158.563 -7.438d 166.000 168.000 168.000 156.000 4849 641 55 11:04 199.250 65.000

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 35.188 1.000u 34.188 34.875 36.125 34.500 4320 565 3 11:00 54.500 8.750
MCLD 24.750 0.000u 24.750 24.563 25.188 24.000 2614 321 15 11:04 33.688 7.625
QWST 26.234 -0.391d 26.625 26.813 27.000 25.875 41172 4473 2 11:04 52.375 11.000
COVD 36.250 -1.000d 37.250 37.625 39.500 34.688 6073 846 7 11:04 81.000 20.656

ADLAC 57.375 -1.313d 58.688 58.750 58.750 55.750 1564 165 1 11:04 87.000 29.125
GTSG 32.625 -1.375d 34.000 34.000 34.000 31.375 7765 320 50 11:04 45.844 10.563
MFNX 23.375 -1.500d 24.875 25.063 25.625 22.000 18625 1742 10 11:04 47.563 4.219
LVLT 51.063 -1.875d 52.938 53.438 53.625 50.375 5959 1028 17 11:04 100.125 22.375

GBLX 33.375 -2.625d 36.000 36.000 36.000 31.125 11987 1229 1 11:04 64.250 8.000
NXLK 78.750 -3.250d 82.000 82.625 85.875 76.375 6279 996 1 11:04 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 19.000 -0.688d 19.688 19.813 19.875 18.250 5986 411 2 11:04 57.625 7.125
MSPG 23.813 -2.938d 26.750 25.438 25.938 23.000 22875 3968 5 11:04 66.500 11.563
PSIX 39.125 -4.375d 43.500 43.625 43.750 35.750 19493 2221 5 11:04 73.750 8.375
ELNK 35.688 -4.688d 40.375 40.000 40.375 35.000 10028 1949 6 11:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 26.125 0.125d 26.000 27.063 28.375 24.563 9041 1353 5 11:04 75.500 5.750
VRIO 60.625 -3.375d 64.000 63.875 63.875 58.125 2402 409 41 11:04 85.000 13.000
EXDS 102.000 -5.625d 107.625 106.000 106.000 98.625 14142 3047 6 11:04 148.188 7.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 31.125 -1.813d 32.938 33.063 33.063 28.375 21135 3950 13 11:04 72.688 10.031
INSP 38.750 -2.438d 41.188 41.125 41.500 38.125 3646 551 1 11:04 72.625 9.750
GNET 47.688 -3.063d 50.750 50.063 50.563 46.063 6088 1471 4 11:04 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 22.375 0.125u 22.250 21.750 22.375 20.375 2616 339 1 11:04 75.875 3.938
SONE 29.500 -0.250d 29.750 30.000 30.250 28.250 2291 333 3 11:04 79.250 4.625
NTBK 17.313 -1.813d 19.125 18.375 18.438 16.500 6904 1000 1 11:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 23.938 0.188u 23.750 23.375 24.125 22.500 45123 6207 6 11:04 72.250 2.500
SCH 36.750 -0.250d 37.000 37.750 37.750 35.250 23122 1067 4 11:04 77.500 9.250
AMTD 19.500 -0.625d 20.125 20.281 20.438 18.000 30501 4920 10 11:04 62.781 1.875
NITE 35.688 -2.063d 37.750 38.313 38.313 34.250 17233 3372 2 11:04 81.625 2.250

NDB 28.563 -2.313d 30.875 30.750 30.875 27.500 5300 710 N/A 10:59 93.000 8.125

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 56.875 -2.063d 58.938 58.000 58.625 54.500 7627 941 5 11:04 96.750 9.688
INTU 71.375 -2.313d 73.688 74.500 74.500 70.250 4533 533 17 11:04 110.750 26.250
BVSN 67.750 -2.625d 70.375 70.156 70.250 66.000 2402 399 4 11:04 80.000 9.250
VERT 66.000 -2.875d 68.875 68.125 68.625 64.000 1603 302 5 11:03 149.000 34.750

NSOL 51.250 -4.313d 55.563 55.250 55.875 50.500 5013 952 3 11:04 153.750 10.500

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 43.375 -2.000d 45.375 45.500 45.875 39.625 1950 425 1 11:04 89.750 32.250
STRM 27.000 -2.844d 29.844 29.688 29.875 26.000 1881 435 10 11:03 70.000 24.000
GMST 55.250 -3.438d 58.688 58.625 58.688 54.000 2666 390 1 11:01 77.500 15.500

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 53.188 -0.625d 53.813 53.500 53.625 52.125 8745 1329 6 11:04 58.000 28.500
GTW 74.000 -1.125d 75.125 75.000 75.000 73.125 6307 454 12 10:59 84.500 36.125
BBY 68.688 -2.250d 70.938 70.500 70.688 67.500 9724 528 2 10:59 80.500 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 56.938 -0.625d 57.563 57.250 57.625 55.750 4780 347 1 11:04 63.250 24.500
KLAC 66.813 -0.938d 67.750 68.063 68.063 65.625 4972 920 2 11:04 73.063 20.750
AMAT 71.750 -1.125d 72.875 72.438 72.438 70.125 22114 3310 1 11:04 79.938 21.563
LRCX 52.813 -1.375d 54.188 54.000 54.000 52.188 2176 369 2 11:04 57.813 8.375

NVLS 59.188 -2.375d 61.563 60.750 61.063 58.375 5871 740 19 11:04 75.875 20.875
TER 69.500 -2.375d 71.875 71.500 71.500 68.875 2251 169 5 10:59 80.563 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CREE 24.875 1.313u 23.563 23.563 25.250 23.500 7272 588 1 11:04 41.000 5.250
MCHP 50.125 0.750u 49.375 49.625 50.313 48.500 852 215 10 11:02 54.938 17.000
XLNX 61.688 0.250d 61.438 62.000 62.500 60.375 5066 1033 4 11:04 65.125 14.875
ALTR 38.063 -0.500d 38.563 38.438 39.500 37.125 25902 1847 20 11:04 46.875 14.531

GALT 49.500 -0.750d 50.250 50.250 50.563 46.000 1350 234 25 11:04 64.750 6.625
MMCN 38.000 -1.063d 39.063 39.625 40.000 37.000 1568 199 7 11:01 51.500 7.750
RMBS 80.500 -1.063d 81.563 81.688 82.250 77.750 4256 723 10 11:04 117.500 45.000
LLTC 56.438 -1.125d 57.563 57.875 58.375 55.500 9108 988 1 11:04 75.750 19.563

LSCC 59.875 -1.375d 61.250 60.875 61.250 58.875 1003 143 2 11:04 64.500 18.875
TXN 138.063 -2.188d 140.250 141.000 141.688 137.000 10115 718 1 10:59 155.375 45.375
TXCC 41.000 -2.250d 43.250 43.250 44.000 40.750 685 208 3 11:02 52.250 7.328
TQNT 38.875 -2.313d 41.188 40.813 41.250 38.063 1819 362 4 11:04 51.875 7.328

RFMD 66.500 -2.500d 69.000 69.250 69.938 64.750 4119 754 50 11:04 86.625 6.125
VTSS 63.375 -2.625d 66.000 66.000 66.563 62.750 5507 963 1 11:04 73.875 17.125
QLGC 66.000 -2.875d 68.875 66.875 68.875 65.625 4516 772 1 11:04 85.500 11.750
PMCS 72.500 -4.500d 77.000 76.125 76.500 72.188 4068 842 1 11:04 86.625 11.438

BRCM 104.375 -5.125d 109.500 109.250 109.313 101.500 10506 2338 6 11:04 149.500 23.500
AMCC 84.250 -5.750d 90.000 89.688 89.750 83.500 2923 539 55 11:04 99.500 12.250

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 85.000 1.625u 83.375 83.000 85.250 82.500 4454 634 4 11:04 93.625 23.625
BMCS 51.000 0.375d 50.625 51.250 51.750 50.000 13191 1343 30 11:04 64.875 30.000
CA 45.625 0.313u 45.313 45.313 45.750 44.000 4590 294 3 10:59 58.000 26.000
VRTS 53.500 0.125u 53.375 53.313 53.688 51.750 5609 622 2 11:04 63.438 11.875

RATL 29.500 -0.125d 29.625 29.875 29.875 28.875 1393 127 10 11:04 40.000 10.500
ORCL 36.563 -0.188u 36.750 36.375 36.688 35.563 38723 3559 50 11:04 41.156 12.125
MERQ 41.125 -0.750d 41.875 41.875 41.875 40.250 778 93 2 10:55 49.125 10.563
SEBL 52.125 -0.875d 53.000 53.250 53.375 51.250 8063 741 1 11:04 67.375 15.125

CPWR 27.063 -1.063d 28.125 28.125 28.125 26.875 12239 994 1 11:04 39.906 16.375
LGTO 68.313 -1.563d 69.875 70.875 72.000 64.250 3656 732 10 11:04 82.813 27.500
EFII 51.500 -1.875d 53.375 51.625 52.000 51.000 4055 475 5 11:04 60.375 13.500
CTXS 45.750 -2.688d 48.438 48.375 48.438 44.125 10741 1350 2 11:04 65.250 23.125

CHKP 60.750 -4.125d 64.875 64.125 64.250 57.625 6982 1119 1 11:04 73.313 10.875

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 38.000 1.375u 36.625 37.125 38.000 36.875 4550 152 13 10:59 55.375 11.500
SLR 63.875 -0.438d 64.313 65.188 65.188 63.625 5006 310 1 10:59 73.250 19.406
SANM 68.875 -0.500d 69.375 69.375 70.375 68.500 12030 676 3 11:04 83.500 19.625
FLEX 43.125 -1.875d 45.000 44.938 45.000 42.500 1133 200 75 11:02 60.250 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 47.688 0.125d 47.563 48.250 49.000 47.125 642 100 5 11:04 71.125 35.063
ADIC 35.375 -0.625d 36.000 35.750 36.250 34.750 419 85 1 10:59 49.875 6.125
NTAP 50.500 -2.438d 52.938 52.125 52.625 49.750 4369 589 10 11:04 67.000 16.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 43.063 -0.875d 43.938 44.125 44.250 42.313 35168 1455 52 10:59 51.750 19.000
MER 64.313 -1.500d 65.813 66.250 66.438 63.813 16932 1060 2 10:59 102.500 35.750
MWD 85.000 -1.688d 86.688 86.563 86.625 84.000 10992 461 50 10:59 116.938 36.500
GS 58.125 -1.875d 60.000 59.813 60.000 57.813 8247 306 2 10:59 77.250 60.000

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 70.500 0.063d 70.438 70.875 71.500 68.750 6493 828 25 11:04 76.625 20.875
PFE 32.938 -0.375d 33.313 33.438 33.438 32.500 32537 2685 1 10:59 50.031 28.656
AMGN 76.688 -0.375d 77.063 77.125 77.625 75.125 12489 1714 1 11:04 81.375 28.969
IMNX 115.750 -0.438d 116.188 116.750 118.250 113.000 2239 504 1 11:04 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 17.938 -0.781d 18.719 18.625 19.188 17.000 10130 1211 2 11:04 29.375 3.000
VISX 80.688 -6.563d 87.250 85.625 86.000 77.625 19171 3273 11 11:04 103.875 10.48

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^IXIC Aug 4 2541.77 +1.77 +0.07% N/A N/A 2474.59 2541.77 0.00 1357.09 2874.92 N/A N/A
^SOXX 11:58AM 486.73 +0.68 +0.14% N/A N/A 474.25 487.02 486.05 182.59 533.46 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 11:43AM 71.56 -1.25 -1.72% 16,487,700 21,891,544 67.88 72.25 71.94 34.88 74.31 34.51 236.7B
AMD 11:38AM 15.75 -0.56 -3.45% 637,600 1,701,045 15.62 16.38 16.31 12.75 33.00 N/A 2.309B
MOT 11:38AM 87.81 -2.94 -3.24% 1,473,200 3,052,863 87.75 89.38 89.00 38.38 100.19 98.64 53.320B
TXN 11:38AM 137.62 -2.62 -1.87% 1,308,500 2,497,272 137.00 141.69 0.00 45.38 155.38 62.06 53.946B
RMBS 11:42AM 84.00 +2.44 +2.99% 577,200 1,369,500 77.75 85.00 81.69 45.00 117.50 263.10 1.958B
MU 11:38AM 60.75 +0.50 +0.83% 2,629,700 4,317,090 60.38 62.38 0.00 20.56 80.56 N/A 16.195B
ALTR 11:43AM 38.31 -0.25 -0.65% 3,144,900 3,490,681 37.12 39.50 38.44 14.50 46.88 43.33 7.596B
XLNX 11:43AM 60.75 -0.69 -1.12% 814,200 2,684,136 60.12 62.50 62.00 14.88 65.12 62.69 9.537B
LSCC 11:43AM 60.00 -1.25 -2.04% 134,600 349,000 58.88 61.25 60.88 18.88 64.50 N/A 1.423B
LLTC 11:43AM 57.25 -0.31 -0.54% 1,109,100 1,417,590 55.50 58.38 57.88 19.56 75.75 47.18 8.762B
AMAT 11:43AM 71.44 -1.44 -1.97% 2,761,700 7,506,409 70.12 72.44 72.44 21.56 79.94 560.58 26.820B
KLAC 11:43AM 66.62 -1.12 -1.66% 662,100 2,146,636 65.94 68.06 68.06 20.75 73.06 356.58 5.874B
NVLS 11:43AM 58.38 -3.19 -5.18% 947,600 1,493,000 58.31 61.00 0.00 20.88 75.88 60.95 2.263B
TER 11:38AM 69.75 -2.12 -2.96% 285,300 1,046,863 68.75 71.50 71.50 15.00 80.56 95.83 5.936B
LSI 11:38AM 50.50 +3.00 +6.32% 1,631,900 1,718,454 48.44 50.50 50.00 10.50 53.62 N/A 7.443B
NSM 11:38AM 22.44 -1.44 -6.02% 1,292,400 2,786,500 22.06 24.00 23.88 7.44 29.19 N/A 3.795B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 11:43AM 62.56 +0.50 +0.81% 590,400 1,454,454 60.62 62.88 62.50 22.31 73.50 48.11 8.440B
ADI 11:38AM 43.88 -0.12 -0.28% 636,800 995,727 43.75 44.75 44.00 12.00 51.00 70.97 7.582B
CNXT 11:43AM 57.81 -0.88 -1.49% 707,200 1,627,863 56.06 59.25 58.31 13.00 70.19 N/A 5.585B
DS 11:36AM 48.12 -0.81 -1.66% 59,200 107,727 48.12 49.25 49.19 22.69 57.06 25.10 1.385B
DSP 11:37AM 20.12 -0.44 -2.13% 346,400 513,909 19.00 20.56 20.56 4.62 32.62 27.42 797.5M
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
AMCC 11:43AM 84.50 -5.50 -6.11% 400,700 426,636 83.75 89.75 89.69 12.25 99.50 126.76 2.249B
TQNT 11:43AM 39.25 -1.94 -4.70% 210,700 601,090 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
VTSS 11:43AM 63.50 -2.50 -3.79% 616,600 1,323,227 62.75 66.56 66.00 17.12 73.88 77.65 4.827B
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 11:43AM 42.81 -0.44 -1.01% 122,700 338,090 40.25 44.00 44.00 7.31 52.25 88.27 1.085B
BRCM 11:43AM 110.38 +0.88 +0.80% 1,607,000 2,194,818 101.50 110.50 109.25 23.50 149.50 243.33 10.205B
PMCS 11:43AM 74.00 -3.00 -3.90% 746,200 828,772 72.19 76.50 76.12 11.44 86.62 77.78 4.693B
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
LEVL 11:41AM 61.12 -0.88 -1.41% 149,500 754,500 59.25 62.00 61.88 15.00 63.50 82.67 2.402B
MMCN 11:43AM 39.00 -0.06 -0.16% 190,500 478,863 37.00 40.00 39.62 7.75 51.50 100.16 1.190B
CREE 11:43AM 25.50 +1.94 +8.22% 1,065,600 385,272 23.50 25.69 23.56 5.25 41.00 53.55 739.8M
ATML 11:43AM 33.44 +0.81 +2.49% 3,025,800 2,375,000 32.00 34.06 33.38 6.00 33.75 70.92 3.350B
CUBE 11:33AM 28.62 -0.50 -1.72% 207,300 803,681 28.00 29.44 29.00 13.25 37.44 24.68 1.121B
QLGC 11:43AM 67.56 -1.31 -1.91% 561,300 497,090 65.50 68.88 66.88 11.75 85.50 80.09 2.429B
ARMHY 11:42AM 44.50 -0.75 -1.66% 39,200 91,863 44.25 45.00 44.94 10.19 52.00 266.18 3.002B
STM 11:36AM 66.88 -1.81 -2.64% 259,600 424,818 66.00 68.12 68.12 17.94 78.62 44.31 19.056B
RFMD 11:42AM 68.38 -0.62 -0.91% 593,600 845,000 64.88 69.94 69.25 6.12 86.62 66.35 2.701B
HIFN 11:36AM 97.00 +0.25 +0.26% 86,500 182,409 94.50 97.50 95.78 17.00 104.12 136.27 833.7M
ZRAN 11:42AM 19.44 -0.94 -4.60% 151,300 223,227 18.06 20.50 20.25 4.88 27.50 88.59 201.8M
HIT 11:36AM 95.12 -0.94 -0.98% 4,700 47,545 95.06 95.81 95.81 40.19 109.94 N/A 31.752B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 11:43AM 57.12 -0.44 -0.76% 558,200 720,227 55.88 57.62 57.25 24.50 63.25 34.26 4.048B
CDN 11:38AM 9.75 -0.06 -0.64% 1,126,100 2,653,045 9.44 9.94 9.94 9.75 34.12 89.20 2.130B
AVNT 11:37AM 13.00 -0.88 -6.31% 152,500 359,227 13.00 14.00 13.88 10.44 24.00 10.84 435.2M
MENT 11:41AM 8.50 +0.19 +2.26% 756,800 755,772 8.38 8.56 8.38 5.44 15.06 N/A 563.7M
ETEC 11:30AM 36.69 -0.62 -1.68% 80,400 249,590 36.62 37.50 37.50 14.88 55.00 36.23 785.4M
SFAM 11:42AM 9.12 -0.31 -3.31% 139,900 428,045 9.00 9.56 9.44 8.81 21.75 N/A 267.0M
ASML 11:42AM 55.44 -2.56 -4.42% 166,900 964,363 54.25 0.00 0.00 12.94 69.62 527.27 7.662B
PLAB 11:40AM 27.12 -0.69 -2.47% 63,100 195,409 26.88 27.88 0.00 9.50 29.50 57.94 645.7M
DPMI 11:41AM 49.25 -0.75 -1.50% 35,300 59,545 49.25 49.81 49.38 16.88 51.25 45.87 754.3M
VECO 11:42AM 29.75 +0.12 +0.42% 130,400 264,363 29.50 30.00 29.62 20.38 64.50 23.70 473.7M
CYMI 11:40AM 28.38 -0.75 -2.58% 168,900 632,000 27.50 29.06 29.06 5.88 34.75 N/A 785.4M
SVGI 11:16AM 11.81 -0.06 -0.53% 42,000 165,090 11.62 12.03 11.81 6.62 17.75 N/A 390.1M
KLIC 11:36AM 24.50 -0.06 -0.25% 76,300 246,409 24.25 24.94 0.00 9.38 35.25 N/A 574.9M
PRIA 11:39AM 25.88 -0.56 -2.13% 250,400 564,272 24.75 26.62 26.62 9.56 44.31 N/A 561.0M
CMOS 11:43AM 36.12 -0.88 -2.36% 62,900 306,727 35.94 37.12 37.00 9.31 42.44 N/A 773.2M
ATMI 11:32AM 29.88 -0.62 -2.05% 13,900 180,818 29.88 30.38 30.38 11.25 35.19 190.63 665.3M

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^CWX 11:39AM 708.41 +5.36 +0.76% N/A N/A 690.97 709.26 703.05 375.90 844.20 N/A N/A
^IXIC Aug 4 2545.54 +5.54 +0.22% N/A N/A 2474.59 2545.54 0.00 1357.09 2874.92 N/A N/A
ACS 11:38AM 45.00 -1.38 -2.96% 37,700 169,000 44.50 46.31 46.31 22.38 53.00 27.94 2.066B
ADBE 11:43AM 86.38 +3.00 +3.60% 562,000 953,500 82.50 86.69 83.00 23.62 93.62 40.47 5.342B
ADSK 11:44AM 24.50 -0.12 -0.51% 771,200 837,454 23.38 24.69 24.56 21.62 49.44 22.80 1.444B
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
AVID 11:36AM 12.88 +0.12 +0.98% 66,700 270,772 12.56 13.00 12.81 11.06 37.12 N/A 308.7M
AZPN 11:22AM 11.31 -0.09 -0.82% 41,500 184,272 11.25 11.50 11.31 6.12 31.00 N/A 282.1M
BAANF 11:39AM 12.12 -0.56 -4.43% 206,500 605,636 11.88 12.25 12.06 6.88 40.75 N/A 2.484B
BMCS 11:44AM 52.19 +1.56 +3.09% 1,954,800 3,398,045 50.00 52.25 51.25 30.00 64.88 39.86 12.134B
BOBJ 11:41AM 38.12 -2.38 -5.86% 114,800 321,727 38.38 40.25 40.12 6.12 49.50 47.09 675.8M
BVEW 11:43AM 18.69 -0.31 -1.64% 100,800 167,227 17.75 19.25 18.94 9.62 31.38 61.29 430.6M
CA 11:39AM 45.44 +0.12 +0.28% 659,700 1,744,181 44.00 45.75 45.31 26.00 58.00 38.40 24.369B
CACI 11:24AM 22.19 +0.19 +0.85% 5,800 53,727 22.00 22.19 22.19 14.62 23.62 18.49 242.1M
CATP 11:44AM 14.88 0.00 0.00% 448,800 1,249,954 14.62 15.38 14.94 10.62 49.75 26.56 886.5M
CBR 11:38AM 17.06 -0.25 -1.44% 166,500 615,818 16.94 17.50 17.31 13.31 35.00 19.45 997.0M
CBSI 11:36AM 16.88 -0.75 -4.26% 161,900 715,136 16.31 17.88 17.62 14.06 34.75 24.82 632.4M
CBTSY 11:43AM 26.69 -0.44 -1.61% 50,800 720,681 26.12 27.25 27.00 6.69 60.00 208.65 1.196B
CDO 11:37AM 19.38 -0.56 -2.82% 1,540,800 773,545 18.62 20.12 20.00 10.75 30.88 55.38 2.967B
CHKP 11:44AM 63.12 -1.75 -2.70% 837,200 803,500 57.62 64.62 64.12 10.88 73.31 40.55 2.290B
CHRZ 11:44AM 11.69 +0.81 +7.47% 227,500 417,681 11.06 11.75 11.25 9.25 37.88 7.88 356.1M
CLFY 11:40AM 33.25 +0.38 +1.14% 256,300 485,090 32.12 33.62 32.94 6.38 49.12 67.09 757.2M
COGN 11:33AM 20.12 -0.12 -0.62% 42,100 109,863 20.25 20.31 20.28 14.75 28.12 15.46 870.3M
CPWR 11:44AM 27.56 -0.56 -2.00% 1,534,300 5,063,409 26.88 28.12 28.12 16.38 39.88 29.30 9.795B
CSC 11:39AM 64.88 -0.31 -0.48% 197,000 694,772 64.00 65.12 65.06 46.25 74.88 29.77 10.357B
CTXS 11:44AM 47.50 -0.94 -1.94% 1,355,200 1,442,272 44.12 48.44 48.38 23.12 65.25 48.44 4.145B
DCTM 11:38AM 13.94 -0.31 -2.19% 83,000 377,681 13.75 14.25 14.25 9.38 54.12 N/A 235.7M
EDS 11:38AM 57.81 +0.81 +1.43% 390,400 1,585,954 57.00 58.12 57.25 30.44 67.38 50.89 28.457B
EFII 11:43AM 52.56 -0.81 -1.52% 603,000 767,590 51.00 52.75 51.62 13.50 60.38 38.96 2.828B
ERTS 11:44AM 57.00 +1.75 +3.17% 226,400 669,954 54.62 57.50 55.50 33.25 60.12 48.89 3.511B
HNCS 11:44AM 30.75 -2.81 -8.38% 163,900 329,409 29.88 33.25 33.25 13.75 45.62 68.49 755.0M
IMRS 11:41AM 17.62 -0.44 -2.42% 54,500 265,909 17.50 18.12 18.00 12.94 32.62 25.44 604.5M
INTU 11:44AM 74.81 +1.12 +1.53% 706,800 794,318 70.25 75.00 74.50 34.19 110.75 72.96 4.656B
ITWO 11:44AM 27.88 +1.69 +6.44% 752,600 899,863 26.38 28.62 27.50 9.25 48.38 70.78 2.043B
JDEC 11:43AM 14.62 -0.12 -0.85% 104,400 859,500 14.62 14.81 14.81 10.88 49.50 32.78 1.549B
JKHY 11:44AM 41.62 -1.69 -3.90% 28,900 85,818 41.62 43.50 43.50 26.44 55.00 28.88 835.8M
KEA 11:39AM 22.69 +0.44 +1.97% 117,200 555,500 22.50 22.94 22.50 17.25 58.25 15.14 1.620B
KIDE 11:44AM 35.50 -5.38 -13.15% 675,900 191,681 33.50 38.06 0.00 1.88 49.50 65.93 189.7M
LGTO 11:40AM 69.00 -0.88 -1.25% 475,900 846,590 64.25 72.00 70.88 27.50 82.81 85.21 2.800B
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
LHSP 11:44AM 31.12 -0.25 -0.80% 88,800 383,500 30.50 31.44 31.12 25.75 52.12 N/A 1.692B
MACR 11:42AM 30.12 -0.12 -0.41% 367,400 773,818 29.50 30.88 30.69 12.31 53.25 58.17 1.277B
MAST 11:38AM 16.00 -0.50 -3.03% 78,900 552,863 16.12 16.62 16.56 10.38 30.75 19.19 805.7M
MERQ 11:35AM 41.50 -0.38 -0.90% 89,800 543,863 40.25 41.88 41.88 10.56 49.12 60.69 1.540B
MPS 11:37AM 13.75 0.00 0.00% 189,500 509,500 13.56 14.00 13.75 7.00 23.75 4.65 1.318B
MSFT 11:44AM 85.50 +0.56 +0.66% 19,567,900 24,756,728 84.75 86.38 85.38 43.88 100.75 59.82 436.4B
NEON 11:40AM 13.94 0.00 0.00% 694,400 1,914,863 13.69 14.06 13.75 12.00 78.38 N/A 430.9M
NETA 11:44AM 15.94 -0.69 -4.14% 1,716,900 4,606,136 15.50 16.38 16.19 10.06 67.69 N/A 2.203B
NOVL 11:44AM 23.50 +0.06 +0.27% 2,100,000 4,068,227 22.81 23.81 23.44 9.50 31.19 60.10 7.872B
ORCL 11:44AM 36.94 +0.19 +0.51% 5,116,100 15,546,454 35.56 37.12 36.38 12.12 41.12 47.12 53.171B
PIXR 11:44AM 37.19 -0.31 -0.83% 113,200 241,727 36.72 37.62 37.50 27.50 53.75 220.59 1.709B
PMS 11:37AM 32.00 -0.12 -0.39% 67,400 259,045 32.00 0.00 0.00 26.00 57.75 22.16 1.136B
PMTC 11:44AM 14.00 +0.19 +1.36% 1,049,300 3,480,590 13.38 14.12 13.88 8.50 22.25 31.39 3.790B
PSFT 11:44AM 13.25 +0.19 +1.44% 1,252,400 3,869,545 12.75 13.25 13.06 11.50 40.00 N/A 3.190B
RATL 11:43AM 29.88 +0.25 +0.84% 222,500 952,000 28.88 30.12 29.88 10.50 40.00 41.15 2.597B
RMDY 11:44AM 20.25 +0.25 +1.25% 185,000 383,636 19.62 20.25 19.75 7.56 29.38 28.57 587.7M
SAP 11:38AM 29.94 -0.69 -2.24% 465,600 649,227 29.38 30.25 30.06 23.75 60.12 61.25 15.621B
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
SAVLY 11:43AM 13.75 -0.12 -0.90% 168,800 1,290,181 13.25 13.88 13.81 5.25 27.25 32.27 538.8M
SCTC 11:40AM 15.50 -0.25 -1.59% 41,800 219,363 15.25 15.75 15.50 7.81 24.00 39.38 492.1M
SDRC 11:42AM 17.12 +0.06 +0.37% 21,700 184,500 16.50 17.12 16.75 7.50 23.44 15.95 611.7M
SDS 11:37AM 26.38 -0.06 -0.24% 97,800 632,772 26.12 26.44 26.44 21.69 41.94 58.75 3.042B
SE 11:36AM 23.38 +0.06 +0.27% 209,100 1,122,772 23.19 24.00 23.31 20.12 46.44 N/A 2.227B
SEBL 11:44AM 52.38 -0.62 -1.18% 1,076,900 1,431,227 51.25 53.38 53.25 15.12 67.38 67.95 4.769B
SSW 11:25AM 23.44 -0.38 -1.57% 232,100 314,090 22.94 23.62 23.62 18.56 30.62 28.01 1.954B
SYMC 11:43AM 26.47 -1.41 -5.04% 493,800 828,545 25.50 28.25 27.88 8.69 32.25 24.45 1.485B
TSAI 11:40AM 27.44 -0.19 -0.68% 111,200 452,454 27.44 27.94 27.62 26.00 51.00 22.46 878.4M
TSK 11:34AM 17.00 +0.06 +0.37% 42,400 82,590 16.88 17.12 16.94 15.38 34.50 11.76 354.9M
UIS 11:39AM 39.75 0.00 0.00% 354,400 1,488,500 38.50 39.88 39.75 17.62 46.19 28.80 10.718B
VRTS 11:42AM 53.50 +0.12 +0.23% 680,200 1,250,000 51.75 53.88 53.31 11.88 63.44 N/A 5.157B
WHIT 11:42AM 23.12 -0.38 -1.60% 403,800 450,000 23.06 23.75 23.50 13.00 35.12 57.32 1.229B
WIND 11:44AM 13.94 -0.38 -2.62% 234,700 814,545 13.75 14.38 14.25 11.25 34.38 23.85 564.5M