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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SOX 533.150 3.060u 530.090 530.090 534.830 517.270 1770 1557 1 4:30 538.310 182.590
VIX 25.440 1.700d 23.740 26.490 28.110 25.020 375 329 1 3:58 60.630 16.730
QQQ 119.813 -0.422u 120.234 118.000 120.438 117.750 N/A 2146 95 4:22 123.500 97.000
SPZ 1319.100 -12.000d 1331.100 1331.100 1331.100 1304.800 1791 1579 1 4:59 1420.100 923.300
NDX 2392.600 -12.300d 2404.900 2404.900 2407.500 2356.400 1864 1653 1 5:15 2468.400 1063.300
BKX 781.500 -16.400d 797.900 788.500 788.500 774.200 1649 1460 1 4:30 944.300 545.700
COMP 2734.200 -16.600u 2750.800 2716.100 2746.200 2698.100 470 416 1 5:12 2874.900 1357.100
DJII 10843.000 -95.000d 10938.000 10938.000 10934.000 10733.000 N/A 9827 N/A 4:30 N/A N/A

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 45.688 0.688u 45.000 44.000 45.813 43.563 53777 3185 643 4:01 53.406 26.219
HWP 104.938 -0.063u 105.000 103.500 106.813 103.000 19731 1715 7 5:00 118.438 47.063
MRK 68.250 -0.625u 68.875 68.125 68.938 67.250 32663 2064 10 4:26 87.375 57.500
GE 112.938 -0.750u 113.688 112.625 113.438 111.375 38288 3401 242 4:01 120.000 69.000
AXP 135.875 -3.125d 139.000 136.500 137.188 133.500 22225 1691 2 4:02 150.625 67.000
JPM 125.938 -3.688d 129.625 127.250 127.313 125.125 9900 925 256 4:00 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 85.313 1.875u 83.438 82.250 86.000 82.000 N/A 24941 1 4:00 85.125 34.875
LU 64.000 0.000u 64.000 63.188 64.063 62.563 63032 5662 486 4:18 79.750 26.719
DELL 47.688 -0.188u 47.875 46.750 48.063 46.188 N/A 17203 25 4:00 55.000 20.375
EMC 61.000 -0.375u 61.375 60.000 61.500 59.500 29040 2721 16 4:26 67.469 20.844
MSFT 91.813 -0.563u 92.375 91.500 92.563 90.688 N/A 16635 11 4:00 100.750 43.875
CSCO 68.250 -0.688- 68.938 68.250 68.500 66.750 N/A 17914 15 4:00 70.313 20.563
WCOM 74.688 -1.313d 76.000 75.250 75.375 74.000 N/A 10497 1 4:00 96.766 39.000
IBM 125.875 -1.375d 127.250 126.500 126.750 124.250 55831 3600 25 4:34 139.188 55.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 80.125 2.750u 77.375 76.188 80.875 75.063 10408 2263 20 4:00 131.875 7.625
AMZN 60.063 0.563u 59.500 57.500 61.938 57.375 N/A 32259 12 4:00 110.625 10.813
AOL 91.250 0.375u 90.875 89.000 91.750 88.375 N/A 9153 42 4:29 175.500 17.250
DCLK 93.500 -0.375u 93.875 92.000 96.625 90.750 19962 5337 15 3:59 176.000 6.750
EBAY 121.438 -0.500u 121.938 117.750 124.750 117.250 43806 10682 2 4:00 234.000 8.406
CMGI 80.125 -0.750u 80.875 78.625 81.625 78.000 29250 7961 131 4:00 165.000 8.609
CNET 35.438 -0.813u 36.250 35.250 37.000 34.875 6372 1374 22 4:00 79.750 7.250
ATHM 37.063 -1.188d 38.250 37.500 38.000 37.000 42664 5670 136 4:00 99.000 11.750
INKT 107.844 -1.281u 109.125 107.250 112.000 106.500 13287 3103 1 3:59 159.125 19.500
PCLN 64.031 -1.563d 65.594 64.125 65.625 62.500 11647 2755 10 4:00 165.000 58.000
YHOO 141.563 -1.750u 143.313 140.250 144.516 139.375 54747 11363 5 4:00 244.000 29.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.063 2.313u 24.750 24.688 28.000 24.438 N/A 18990 31 4:00 51.125 20.000
SUNW 79.563 -0.125u 79.688 78.688 80.625 77.875 N/A 10772 28 4:00 81.500 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 83.875 1.625u 82.250 81.500 84.375 81.000 27451 1550 40 4:01 99.375 29.531
PCS 59.438 -0.250u 59.688 58.875 59.625 58.063 5096 525 73 4:00 66.875 12.750
NXTL 56.125 -0.500u 56.625 55.750 56.938 55.500 32322 2638 19 4:00 59.813 15.375
MOT 90.375 -1.375u 91.750 90.000 90.688 89.188 19112 1292 143 4:00 100.188 38.375
QCOM 167.250 -1.438u 168.688 161.188 172.875 157.250 N/A 28717 1 4:00 198.625 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 198.625 18.563u 180.063 173.750 201.750 170.188 21793 6736 1 3:59 234.375 90.125
RBAK 108.500 8.625u 99.875 95.563 111.000 95.000 53187 14832 11 4:00 143.625 32.500
TERN 37.188 3.750u 33.438 32.750 41.313 31.250 20295 3570 34 3:59 60.500 7.000
CMVT 85.938 2.188u 83.750 82.750 87.250 82.125 11354 1993 6 4:00 85.250 19.578
HLIT 117.078 2.078u 115.000 112.250 124.250 110.000 5165 1552 1 3:59 129.500 7.625
PDYN 44.875 0.500u 44.375 43.250 45.500 42.000 1300 225 2 3:59 58.000 31.750
ADCT 39.000 -0.063u 39.063 38.500 39.500 37.688 26886 1978 8 4:00 53.625 15.750
WCII 50.594 -0.406u 51.000 50.500 51.250 49.500 5891 593 3 4:00 64.438 10.250
ETEK 60.313 -0.438u 60.750 58.750 62.500 58.500 2405 608 2 4:00 61.625 19.438
TLAB 58.688 -0.500u 59.188 58.313 60.375 57.125 38560 5245 12 4:00 74.000 15.688
NT 40.500 -0.688- 41.188 40.500 41.000 39.813 48101 1317 5 4:30 47.063 13.406
AWRE 30.750 -0.750d 31.500 32.063 32.063 30.500 4966 602 3 3:59 87.125 4.250
ANTC 44.750 -1.250d 46.000 45.000 45.625 44.438 3020 262 1 3:59 50.438 11.500
OCLI 74.313 -1.250d 75.563 75.563 75.750 73.250 531 117 2 3:58 88.375 14.375
JDSU 107.063 -2.938u 110.000 106.750 111.500 105.500 20861 5057 2 4:00 120.875 77.250
EFNT 42.063 -2.938d 45.000 42.875 45.000 41.625 4295 840 17 4:00 68.000 29.250
CMTN 100.094 -8.844d 108.938 103.750 108.500 99.750 16274 5158 6 3:59 135.000 50.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 62.500 2.406u 60.094 59.125 62.625 58.125 12273 1860 1 4:01 100.125 22.375
MFNX 31.313 1.938u 29.375 29.375 31.813 28.625 21690 3010 41 4:00 47.563 4.219
RCNC 43.688 -0.063u 43.750 43.438 43.688 42.625 3852 375 4 4:01 54.500 8.750
ADLAC 62.969 -0.156u 63.125 62.500 64.188 62.375 4321 292 3 3:59 87.000 29.125
MCLD 33.000 -0.531- 33.531 33.000 33.938 32.625 7957 747 34 4:00 35.375 7.625
QWST 28.188 -1.125d 29.313 28.813 28.875 28.125 35620 4397 1 4:00 52.375 11.000
COVD 43.813 -1.188d 45.000 44.500 46.125 43.500 6260 813 7 3:59 81.000 20.656
GBLX 22.438 -1.625d 24.063 24.250 24.625 22.125 N/A 7311 20 4:00 64.250 8.000
NXLK 51.625 -1.813d 53.438 52.375 53.500 49.875 8835 1070 2 4:00 57.688 5.250
GTSG 29.531 -2.844d 32.375 31.563 31.625 29.000 32712 1042 30 4:00 45.844 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 46.438 -0.688u 47.125 46.063 47.063 45.500 2697 517 2 3:59 99.375 19.500
MSPG 27.375 -0.875d 28.250 27.500 27.875 27.000 9051 1580 3 4:00 66.500 11.563
CNCX 20.375 -1.438d 21.813 20.750 21.750 20.000 8176 1033 2 3:59 57.625 7.125
PSIX 45.375 -2.125d 47.500 45.875 46.250 44.375 8516 1276 3 4:00 73.750 8.375

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 36.063 2.000u 34.063 34.000 36.875 33.188 6069 1441 2 3:59 75.500 5.750
VRIO 34.063 -1.188d 35.250 35.125 35.375 33.813 12280 513 56 4:00 42.500 6.500
EXDS 73.625 -2.281u 75.906 73.500 76.250 72.500 24016 4430 18 4:00 89.750 3.875

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 63.250 3.000u 60.250 61.250 66.000 60.875 19950 5887 3 3:59 99.500 3.203
INSP 45.938 -0.313u 46.250 45.500 46.375 45.250 2714 349 1 3:59 72.625 9.750
LCOS 41.125 -0.875u 42.000 40.875 42.000 40.875 10136 2018 1 4:00 72.688 10.031

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 41.500 2.500u 39.000 38.000 41.500 37.625 3378 462 3 3:59 79.250 4.625
TBFC 22.813 -0.063u 22.875 22.250 22.875 21.500 2700 254 8 4:00 75.875 3.938
NTBK 23.313 -1.000d 24.313 23.500 24.313 22.750 7049 1007 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 32.000 0.438u 31.563 30.375 32.125 30.000 37425 5823 4 4:00 81.625 2.250
NDB 31.250 0.000u 31.250 31.000 31.500 30.375 3081 535 8 4:08 93.000 8.125
EGRP 24.125 -0.063u 24.188 23.750 24.188 23.250 27678 4405 14 4:00 72.250 2.500
SCH 39.000 -0.063u 39.063 38.063 39.625 37.750 22904 1710 1 4:25 77.500 9.250
AMTD 19.938 -0.375u 20.313 19.688 20.250 19.438 16553 2656 10 3:59 62.781 1.875

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 33.375 -0.969u 34.344 33.125 34.375 32.250 2520 538 50 3:59 74.500 17.375
INTU 90.125 -1.250u 91.375 90.000 91.500 89.250 6056 733 8 4:00 110.750 26.250
NSOL 56.688 -1.438u 58.125 56.063 56.875 55.500 4206 749 2 4:00 153.750 10.500
BVSN 99.313 -1.688u 101.000 95.938 101.688 95.438 2456 726 5 3:59 116.375 9.250
VRSN 103.438 -4.500d 107.938 105.938 106.500 101.188 7540 1496 5 4:00 114.000 9.688

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 132.750 17.500u 115.250 110.250 136.000 107.875 11914 4237 3 3:59 147.875 32.250
GMST 65.750 -0.625u 66.375 65.125 66.750 63.750 5729 563 31 3:59 77.500 15.500
STRM 42.375 -0.969u 43.344 40.938 45.250 39.250 9077 2482 45 4:00 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 70.563 1.938u 68.625 67.625 71.438 66.875 N/A 10341 173 4:00 68.813 28.500
GTW 96.750 0.875u 95.875 95.625 97.500 94.875 13985 1377 64 4:03 100.375 36.125
BBY 61.438 -10.500d 71.938 68.250 68.625 60.688 N/A 4753 1 5:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 37.813 0.438u 37.375 37.188 38.375 36.500 19328 889 51 4:00 40.250 7.500
AMAT 74.438 0.438u 74.000 72.500 75.188 72.250 N/A 9793 1 4:00 79.938 21.563
LRCX 57.438 -0.125u 57.563 57.125 58.125 56.313 8732 824 2 4:00 60.000 8.375
SNPS 58.313 -0.125u 58.438 57.688 59.375 56.875 2548 522 2 4:00 63.250 24.500
NVLS 59.750 -0.625u 60.375 59.125 62.500 58.750 14909 2261 2 4:00 75.875 20.875
KLAC 64.250 -1.000u 65.250 64.188 66.250 63.750 16856 1848 1 4:00 73.063 20.750

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 84.750 3.000u 81.750 80.938 85.750 80.500 49588 3047 1 4:23 83.563 22.688
LLTC 64.875 2.313u 62.563 61.563 66.188 61.500 13751 2282 2 4:00 75.750 19.563
AMCC 96.750 2.000u 94.750 94.750 98.000 93.250 2624 424 23 4:00 99.500 12.250
ALTR 46.063 1.500u 44.563 43.313 46.625 43.125 38274 3285 183 4:00 46.875 14.531
QLGC 87.563 1.438u 86.125 85.938 88.250 83.625 5910 1357 3 4:00 96.000 11.750
LSCC 63.750 0.875u 62.875 61.250 64.000 60.750 1871 398 7 3:59 68.125 18.875
XLNX 70.750 0.563u 70.188 69.500 72.188 68.500 26466 3102 2 4:00 77.250 14.875
CREE 37.313 0.313u 37.000 36.125 38.000 35.563 9560 1141 1 3:59 41.000 5.250
TQNT 53.875 -0.438u 54.313 52.063 55.750 51.750 5120 692 32 4:00 56.500 7.328
RFMD 43.875 -0.500u 44.375 43.125 44.375 42.500 7220 1093 9 4:00 48.500 3.063
MMCN 26.125 -0.625u 26.750 26.000 28.000 25.500 24832 2870 22 4:00 57.000 7.750
GALT 48.500 -1.250d 49.750 48.688 49.000 45.875 9988 829 42 4:00 64.750 6.625
MCHP 53.250 -1.438d 54.688 54.250 54.375 52.500 6600 772 17 4:00 57.563 17.000
VTSS 67.938 -1.875d 69.813 68.875 69.875 67.688 5117 984 2 4:00 74.500 17.125
TXCC 50.500 -2.000d 52.500 52.625 52.625 50.375 1336 254 5 3:59 55.813 7.328
PMCS 92.375 -2.875d 95.250 93.750 94.250 91.875 8473 1273 9 4:00 102.250 11.438
BRCM 124.813 -3.688d 128.500 125.125 127.000 123.250 11602 2089 5 4:00 149.500 23.500
RMBS 90.500 -4.750u 95.250 85.500 91.250 83.500 47331 7238 1 4:01 117.500 45.000
Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 62.938 1.188u 61.750 60.563 63.625 59.875 16578 1838 44 4:00 63.438 11.875
MERQ 52.125 1.000u 51.125 50.813 54.625 49.750 4855 815 3 4:00 52.500 10.563
ORCL 38.438 0.750u 37.688 37.250 38.875 37.125 N/A 9093 21 4:00 41.156 12.125
ADBE 98.750 0.375u 98.375 97.875 100.000 97.125 3538 874 2 4:00 105.250 23.625
CHKP 80.000 0.000u 80.000 79.813 81.625 78.500 6403 796 5 3:59 80.875 10.875
RATL 28.188 -0.313u 28.500 28.000 28.938 27.750 3514 371 12 4:00 40.000 10.500
CTXS 54.875 -0.750u 55.625 54.500 56.250 53.375 8924 1205 85 4:00 65.250 23.125
SEBL 68.500 -1.000u 69.500 67.375 70.125 67.250 11107 1400 63 4:00 73.000 15.125
CA 52.813 -1.063d 53.875 53.500 54.625 52.438 19035 919 14 4:00 58.000 26.000
CPWR 29.250 -1.063d 30.313 29.875 30.000 29.125 38202 1802 10 4:00 39.906 16.375
BMCS 54.000 -1.375u 55.375 53.875 55.250 53.500 28759 2255 4 4:00 64.875 30.000
LGTO 42.875 -1.750d 44.625 44.000 44.375 42.625 7100 1092 25 4:00 46.125 13.750
EFII 57.750 -1.813d 59.563 58.875 59.250 57.625 3070 423 8 4:01 64.875 14.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 61.375 -0.375u 61.750 61.000 61.500 59.938 2134 494 2 4:00 62.000 10.984
JBL 44.000 -1.125d 45.125 44.938 44.938 43.625 2244 251 15 4:00 55.375 11.500
SLR 73.875 -1.375d 75.250 75.250 75.250 72.625 13401 865 277 4:02 78.938 19.406
SANM 75.250 -1.625d 76.875 76.000 76.313 74.625 5229 692 19 4:00 83.500 19.625

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 61.500 1.875u 59.625 58.000 63.313 56.625 20959 2143 20 3:59 90.250 35.063
NTAP 64.688 0.125u 64.563 64.125 65.500 63.750 4680 600 1 4:00 67.000 16.000
ADIC 29.750 -0.250u 30.000 29.125 31.750 27.500 3877 576 55 4:00 35.250 3.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 75.000 0.688u 74.313 73.563 75.125 72.438 20178 1665 57 4:00 102.500 35.750
MWD 88.813 -0.688u 89.500 88.000 90.063 87.500 20805 1151 329 4:00 116.938 36.500
C 43.938 -0.938d 44.875 44.000 44.188 43.313 N/A 3803 17 4:22 51.750 19.000
GS 59.250 -1.063d 60.313 59.500 60.438 58.875 7276 441 48 4:00 77.250 55.188

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 38.000 -0.625u 38.625 37.563 38.000 37.188 49493 4154 3 4:16 50.039 28.664
AMGN 82.688 -1.813d 84.500 83.188 83.375 81.938 37398 3538 7 4:00 84.938 28.969
BGEN 78.875 -1.938d 80.813 80.188 80.375 78.250 15999 1847 2 4:00 81.750 20.875
IMNX 64.063 -5.906d 69.969 69.000 69.125 64.000 14501 1722 2 4:00 73.500 11.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 17.188 1.438u 15.750 15.500 17.500 15.000 18915 2306 5 4:00 29.375 3.000
VISX 86.875 -3.125d 90.000 88.125 88.750 86.500 10331 1717 1 4:00 103.875 10.484

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
AXP 4:03PM 142.00 +6.12 +4.51% 2,299,400 1,783,681 139.38 142.62 139.62 67.00 150.62 26.75 63.798B
GE 4:27PM 116.41 +3.47 +3.07% 4,271,300 4,337,227 113.38 116.88 115.50 69.00 120.00 37.77 381.8B
MSFT 4:01PM 95.88 +4.06 +4.42% 26,049,000 25,863,272 93.50 96.44 93.75 43.88 100.75 64.66 489.3B
NOK 4:09PM 87.62 +3.75 +4.47% 2,171,600 2,530,545 84.75 87.88 85.75 29.50 99.38 40.52 106.2B
EXDS 4:00PM 75.69 +2.06 +2.80% 3,598,200 2,510,681 73.75 79.00 79.00 3.88 89.75 N/A 6.231B
DCLK 4:00PM 97.88 +4.38 +4.68% 1,621,800 3,033,863 96.12 99.38 98.00 6.75 176.00 N/A 3.893B
INKT 4:01PM 115.75 +7.91 +7.33% 1,908,300 2,143,272 111.75 117.00 112.50 19.50 159.12 N/A 6.206B
AMZN 4:01PM 62.44 +2.38 +3.95% 16,445,500 9,454,954 60.62 64.00 63.62 10.81 110.62 N/A 21.054B
YHOO 4:01PM 155.00 +13.44 +9.49% 8,260,200 9,477,000 146.88 155.06 147.62 29.50 244.00 345.27 40.144B
EBAY 4:01PM 133.50 +12.06 +9.93% 5,594,100 5,735,863 125.50 134.00 126.25 8.38 234.00 12143.75 17.171B
VRSN 3:59PM 109.25 +5.81 +5.62% 1,454,600 1,161,045 107.00 110.56 107.00 9.69 114.00 N/A 5.532B
VERT 4:00PM 33.94 +0.56 +1.69% 403,700 459,227 32.81 35.94 35.88 17.38 74.50 N/A 1.150B
VIGN 3:59PM 75.12 +1.38 +1.86% 651,800 454,681 74.75 78.50 77.06 37.25 111.75 N/A 2.088B
MACR 4:01PM 44.31 +2.06 +4.88% 852,800 754,590 42.75 45.25 43.00 12.38 53.25 81.25 1.899B
CHKP 4:01PM 85.56 +5.56 +6.95% 756,900 677,590 81.56 86.12 81.69 10.88 81.62 N/A 3.104B
ARBA 4:00PM 137.12 +6.12 +4.68% 238,600 N/A 134.75 140.62 138.81 61.00 149.75 N/A 6.230B
INFA 3:59PM 54.94 +1.69 +3.17% 6,600 48,181 53.75 56.69 55.00 19.00 64.50 73.96 816.8M
HLIT 4:01PM 126.50 +9.42 +8.05% 538,600 353,818 123.50 129.88 129.75 7.62 129.50 325.22 1.906B
SDLI 4:00PM 88.25 +4.19 +4.98% 650,700 697,636 86.62 89.38 88.62 4.06 92.75 161.66 2.758B
JDSU 4:00PM 113.25 +6.19 +5.78% 2,062,100 1,579,272 111.00 114.69 112.88 15.62 120.88 N/A 19.621B
ETEK 3:58PM 63.75 +3.44 +5.70% 276,300 504,727 62.00 63.75 62.97 19.44 62.50 134.03 4.211B
CMTN 4:00PM 107.00 +6.91 +6.90% 1,403,300 688,000 106.12 111.50 108.62 50.50 135.00 N/A 2.490B
BRCD 4:00PM 203.25 +20.75 +11.37% 648,400 374,636 190.06 205.00 192.75 33.00 190.88 N/A 5.220B
COVD 4:01PM 47.69 +3.88 +8.84% 1,993,400 1,253,636 46.75 49.62 49.59 20.62 81.00 N/A 3.421B
MFNX 4:01PM 32.62 +1.31 +4.19% 1,512,600 2,056,363 31.50 32.81 32.38 4.19 47.56 N/A 5.099B
RCNC 4:00PM 43.75 +0.06 +0.14% 212,200 525,727 43.00 44.62 44.25 8.75 54.50 N/A 3.319B
INTU 4:01PM 93.81 +3.69 +4.09% 884,200 742,954 91.25 93.81 91.50 34.19 110.75 15.25 5.839B
PHCM 4:00PM 146.97 +14.22 +10.71% 1,032,600 N/A 136.62 150.00 137.00 32.25 147.88 N/A 4.484B
CREE 3:59PM 37.81 +0.50 +1.34% 829,300 462,954 37.62 38.75 38.00 5.25 41.00 84.80 1.106B
BRCM 4:01PM 130.56 +5.75 +4.61% 1,184,000 1,992,681 128.50 131.62 128.50 23.50 149.50 277.36 12.986B
PMCS 4:00PM 97.00 +4.62 +5.01% 727,600 981,636 93.56 98.00 94.94 11.44 102.25 93.31 6.152B
QLGC 3:59PM 93.50 +5.94 +6.78% 541,400 559,772 90.50 93.50 90.50 11.75 96.00 101.82 3.388B
HIFN 4:00PM 128.88 +10.44 +8.81% 165,600 221,318 121.25 130.62 121.25 17.00 135.00 166.81 1.116B
ADBE 4:01PM 105.00 +6.25 +6.33% 881,600 931,090 100.38 105.25 100.75 23.62 105.25 47.94 6.494B
BMCS 4:01PM 55.94 +1.94 +3.59% 2,572,600 3,335,545 55.00 56.55 55.12 30.00 64.88 42.52 13.384B
VRTS 4:00PM 65.62 +2.69 +4.27% 2,211,000 1,535,181 63.38 65.75 63.69 11.88 63.62 N/A 11.137B
LGTO 4:00PM 45.12 +2.25 +5.25% 1,015,800 912,454 44.62 46.12 45.12 13.75 46.12 107.19 3.680B
SEBL 4:01PM 74.44 +5.94 +8.67% 2,236,000 1,565,954 70.00 76.50 70.75 15.12 73.00 87.82 6.894B
SAPE 3:57PM 76.50 +3.88 +5.34% 445,000 405,136 74.06 78.25 74.12 24.25 82.88 134.49 2.118B
EFII 4:00PM 60.50 +2.75 +4.76% 573,500 722,136 58.00 61.25 59.25 14.12 64.88 42.15 3.304B
JBL 4:05PM 46.50 +2.50 +5.68% 377,200 669,363 44.62 46.50 44.88 11.50 55.38 54.32 3.816B
AMGN 4:01PM 86.38 +3.69 +4.46% 5,006,200 5,345,045 84.00 86.50 84.00 28.94 84.81 45.43 44.047B
VISX 4:00PM 92.12 +5.25 +6.04% 1,025,300 1,664,090 88.81 92.25 88.81 10.50 103.88 78.98 5.874B
DISH 4:00PM 85.88 +5.25 +6.51% 691,600 735,909 82.00 86.00 82.50 8.50 88.25 N/A 4.651B
IMCL 4:00PM 34.81 +2.31 +7.12% 746,700 363,863 33.50 35.31 34.62 5.56 32.94 N/A 889.1M
EMLX 4:00PM 80.25 +8.25 +11.46% 645,800 192,727 75.00 81.88 76.19 4.31 77.50 194.59 1.310B
RIMM 3:58PM 31.25 +1.06 +3.52% 469,000 856,590 30.50 31.56 30.62 6.81 32.25 247.12 2.008B