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
^DRG 4:40PM 375.62 +10.19 +2.79% N/A N/A 365.43 376.39 365.43 297.21 425.25 N/A N/A
ABT 4:22PM 44.75 +0.88 +1.99% 2,616,000 3,506,681 44.50 44.94 44.75 36.62 53.31 27.42 68.080B
AFFX 4:00PM 93.06 +5.44 +6.21% 283,700 316,181 88.62 93.38 90.12 16.12 97.56 N/A 2.261B
AHP 4:21PM 43.31 +1.94 +4.68% 3,665,300 4,055,045 41.56 43.62 41.62 40.12 70.25 27.40 56.595B
ALKS 3:56PM 35.00 +0.75 +2.19% 384,000 435,727 34.75 35.50 35.19 10.12 37.75 N/A 882.5M
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
AVIR 3:55PM 28.88 +0.75 +2.67% 39,500 220,681 27.88 28.88 28.62 11.50 34.06 N/A 456.8M
AZN 4:02PM 39.94 +1.06 +2.73% 657,400 369,227 39.00 40.00 39.00 31.00 48.94 31.35 37.936B
BCHE 3:58PM 25.44 +0.44 +1.75% 517,100 574,590 25.06 25.56 25.06 15.12 30.25 30.46 2.772B
BCRX 3:59PM 29.44 +2.44 +9.03% 375,400 239,954 28.00 30.75 29.25 4.38 35.31 N/A 441.6M
BGEN 4:01PM 84.81 +5.94 +7.53% 1,736,400 1,895,954 79.81 85.12 79.81 20.88 81.75 73.03 12.749B
BMET 4:01PM 37.00 +2.31 +6.67% 852,300 716,454 35.38 37.00 35.69 26.00 45.75 33.68 4.172B
BMY 4:00PM 73.12 +2.06 +2.90% 2,162,000 3,084,000 71.88 73.38 71.88 44.12 76.00 42.30 145.2B
BTX 3:48PM 12.19 +0.06 +0.52% 55,200 89,772 11.88 12.25 12.00 5.88 21.50 N/A 131.9M
CEPH 4:00PM 20.12 +0.56 +2.88% 1,141,600 592,181 19.44 20.31 20.00 3.88 19.94 N/A 619.2M
CHIR 4:01PM 33.38 +0.94 +2.89% 1,568,400 1,658,909 32.88 33.38 32.88 13.75 33.44 55.93 6.040B
CLTR 3:59PM 21.00 +0.25 +1.20% 309,600 484,954 20.94 21.62 21.12 13.25 34.62 N/A 353.6M
CNTO 4:01PM 60.00 +0.88 +1.48% 629,100 1,915,045 59.19 60.00 59.28 31.25 60.75 12.91 4.259B
CORR 4:00PM 24.12 +2.12 +9.66% 377,100 378,409 22.00 24.25 22.12 6.69 24.75 N/A 594.9M
CYTC 4:00PM 37.38 +0.81 +2.22% 819,000 240,409 37.25 39.62 38.38 7.38 37.00 152.34 667.4M
DNA 4:01PM 172.00 -1.00 -0.58% 209,700 N/A 168.00 175.50 174.00 116.50 176.75 N/A 21.992B
ENMD 3:59PM 21.12 +0.75 +3.68% 84,200 124,818 20.56 21.12 20.81 12.00 35.75 N/A 309.9M
ENZ 4:00PM 23.44 +1.06 +4.75% 109,100 139,227 22.75 23.44 22.75 6.38 25.25 111.88 584.2M
ENZN 3:59PM 33.75 +1.69 +5.26% 326,300 423,500 32.56 33.88 32.97 3.62 34.06 N/A 1.224B
GENZ 4:00PM 60.38 +2.94 +5.11% 881,800 1,132,090 58.25 60.38 59.38 23.75 63.12 38.04 5.033B
GERN 3:59PM 11.00 +0.38 +3.53% 45,800 109,818 10.62 11.12 10.62 3.50 24.50 N/A 174.3M
GILD 4:00PM 83.50 +5.75 +7.40% 594,100 601,772 79.12 86.00 79.12 18.00 83.75 N/A 2.602B
GLIA 3:58PM 19.88 -0.38 -1.85% 113,800 144,545 19.25 20.62 20.12 12.50 31.38 75.00 189.6M
GLX 4:07PM 55.25 +2.44 +4.62% 350,300 597,681 54.06 55.50 54.06 48.06 76.19 24.68 100.2B
HGSI 4:01PM 77.00 +5.38 +7.50% 861,500 451,909 72.25 77.12 72.38 22.75 72.38 N/A 1.769B
HOE 3:57PM 42.62 +0.69 +1.64% 27,000 52,772 42.00 42.69 42.19 35.56 49.50 21.73 25.061B
ICOS 4:01PM 30.75 0.00 0.00% 734,200 392,272 30.06 31.75 31.38 14.62 48.50 50.41 1.351B
IDPH 4:01PM 132.50 +6.00 +4.74% 212,000 468,454 128.62 133.50 129.00 17.25 141.25 95.11 2.744B
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
IMNR 3:59PM 5.38 0.00 0.00% 143,100 279,045 5.31 5.56 5.56 4.62 14.69 N/A 133.8M
IMNX 4:00PM 67.38 +3.31 +5.17% 2,279,500 997,727 61.50 67.50 67.44 11.94 73.50 640.63 11.024B
INCX 4:00PM 19.56 +0.56 +2.96% 124,000 295,545 19.00 19.62 19.19 5.69 29.38 380.00 536.5M
INCY 3:59PM 29.88 +1.91 +6.82% 206,700 172,136 28.06 29.88 28.25 16.75 40.62 N/A 837.1M
INHL 3:59PM 31.88 +1.50 +4.94% 34,100 111,909 30.56 32.00 31.19 20.12 35.25 N/A 541.3M
ISIP 3:59PM 11.00 -0.44 -3.83% 451,900 164,272 10.69 12.06 11.97 7.00 15.25 N/A 315.9M
JNJ 4:00PM 101.38 +1.38 +1.38% 2,280,400 2,109,318 100.50 102.38 100.50 68.12 105.88 41.32 136.3B
LGND 3:59PM 7.75 +0.44 +5.98% 697,400 341,272 7.38 7.88 7.81 5.50 14.75 N/A 367.1M
LLY 4:27PM 77.19 +2.31 +3.09% 1,567,700 2,959,363 76.00 77.25 76.50 60.56 97.75 36.52 84.352B
MEDI 4:00PM 114.50 +7.50 +7.01% 463,100 939,090 108.25 115.00 111.25 21.00 120.62 82.31 6.484B
MLNM 4:00PM 66.16 +3.97 +6.38% 1,094,100 413,000 63.25 66.88 63.25 9.62 67.62 97.17 2.395B
MRK 4:19PM 70.50 +2.25 +3.30% 4,484,600 4,664,136 69.00 70.56 69.75 57.50 87.38 29.80 165.4B
NRGN 3:59PM 17.94 +1.69 +10.38% 15,300 47,454 16.41 17.38 16.41 9.94 18.75 N/A 264.3M
PCYC 4:00PM 30.75 +2.50 +8.85% 161,100 88,863 27.81 31.62 28.12 10.62 35.25 N/A 381.1M
PDLI 3:59PM 28.00 +2.00 +7.69% 104,300 157,681 26.25 28.00 26.38 13.38 29.00 N/A 521.9M
PFE 4:58PM 39.25 +1.25 +3.29% 6,781,700 7,880,409 38.38 39.44 38.44 28.62 50.00 41.76 152.1B
PNU 4:01PM 52.06 +1.06 +2.08% 950,400 1,410,863 51.56 52.38 52.38 40.44 66.38 34.00 26.379B
QLTI 3:59PM 82.00 +2.94 +3.72% 627,900 253,863 79.62 82.81 80.25 10.75 85.38 N/A 2.461B
RP 4:00PM 49.06 +0.44 +0.90% 26,800 105,000 48.69 49.31 48.94 35.81 55.19 48.14 72.987B
SBH 4:00PM 65.50 +1.81 +2.85% 682,200 571,863 64.75 65.94 65.31 48.06 76.38 62.44 73.199B
SCIO 3:54PM 3.94 +0.06 +1.61% 176,100 283,227 3.75 3.94 3.75 2.88 12.50 N/A 148.6M
SEPR 4:00PM 80.12 +3.69 +4.82% 484,300 445,727 77.75 83.00 77.75 42.25 140.88 N/A 2.638B
SGP 4:00PM 54.25 +0.75 +1.40% 2,626,500 2,911,545 53.69 54.81 54.31 42.38 60.81 41.15 79.655B
SUGN Aug 31 31.25 0.00 0.00% 0 304,909 0.00 0.00 0.00 9.75 32.12 N/A 530.9M
SUPG 4:00PM 20.50 +1.38 +7.19% 80,900 169,136 19.25 20.50 19.25 5.12 21.88 N/A 471.0M
TEVA 3:56PM 47.75 0.00 0.00% 63,300 213,227 47.69 48.25 47.94 34.50 52.50 33.87 2.974B
TGX 4:01PM 9.69 +0.06 +0.65% 42,100 204,090 9.62 9.81 9.75 5.00 21.75 20.48 285.8M
TKTX 3:59PM 40.81 +0.81 +2.03% 21,300 66,681 39.94 41.00 40.62 15.00 44.25 N/A 784.5M
VICL 3:59PM 14.50 +0.81 +5.94% 32,900 129,136 13.69 14.50 14.00 7.19 18.00 N/A 234.8M
VPHM 3:59PM 18.88 +0.62 +3.42% 134,900 759,454 18.62 19.00 18.88 5.00 22.50 N/A 218.5M
VRTX 4:00PM 33.50 +3.12 +10.29% 616,400 243,090 30.19 33.75 31.56 14.50 34.81 N/A 855.4M
WLA 4:08PM 68.81 -0.50 -0.72% 2,120,800 2,351,545 68.19 70.31 70.00 60.12 82.00 43.32 58.816B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^IXIC 5:16PM 2843.11 +108.87 +3.98% N/A N/A 2734.24 2842.65 2793.66 1357.09 2874.92 N/A N/A
^IXY2 4:14PM 501.59 +26.95 +5.68% N/A N/A 486.19 501.72 486.19 374.70 696.76 N/A N/A
^INX 5:01PM 1357.24 +38.13 +2.89% N/A N/A 1322.71 1357.75 1322.71 923.32 1420.33 N/A N/A
^GIN 4:51PM 428.39 +29.44 +7.38% N/A N/A 398.95 428.46 398.95 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
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
LCOS 4:00PM 44.75 +3.62 +8.81% 2,363,100 2,236,454 42.75 44.94 42.88 10.00 72.69 N/A 3.905B
SEEK 4:00PM 31.00 +2.12 +7.36% 558,200 1,519,454 29.50 31.50 29.50 14.88 100.00 N/A 1.939B
GNET 4:00PM 66.81 +3.56 +5.63% 902,700 1,151,863 65.50 68.75 67.62 3.19 99.50 N/A 1.858B
XMCM 4:00PM 37.62 +0.81 +2.21% 206,300 351,363 37.25 38.75 38.62 21.12 98.50 N/A 682.1M
INSP 4:00PM 46.94 +1.00 +2.18% 759,700 903,000 46.75 47.75 46.88 9.75 72.62 N/A 2.225B
TGLO 3:59PM 10.50 +0.12 +1.20% 278,500 610,681 10.38 11.12 11.00 9.75 48.50 N/A 278.6M
EWBX 3:53PM 35.88 -0.12 -0.35% 31,800 196,090 35.50 38.00 36.81 25.38 89.00 N/A 337.3M
SPLN 4:00PM 24.50 +1.94 +8.59% 291,700 533,500 23.19 25.12 24.00 6.38 59.25 N/A 557.3M
BOUT 3:58PM 39.50 +4.00 +11.27% 217,900 187,136 37.00 40.00 37.81 19.50 100.00 N/A 480.0M
GOTO 3:59PM 37.56 +2.31 +6.56% 180,000 N/A 35.75 39.00 38.00 20.00 69.88 N/A 1.712B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 4:34PM 96.81 +5.56 +6.10% 13,501,900 20,849,228 94.25 97.19 95.25 17.25 175.50 152.08 107.3B
ATHM 4:01PM 40.94 +3.88 +10.46% 4,824,400 8,190,818 38.69 41.06 39.00 11.75 99.00 N/A 15.061B
STRM 4:00PM 44.00 +1.62 +3.83% 344,300 663,181 42.88 45.00 44.88 24.00 70.00 N/A 2.518B
CNCX 4:01PM 22.88 +2.50 +12.27% 788,300 1,062,227 22.06 22.94 22.31 7.12 57.62 N/A 947.8M
MSPG 4:01PM 28.88 +1.50 +5.48% 978,000 2,492,136 28.00 28.94 28.25 11.56 66.50 N/A 1.832B
ELNK 4:00PM 47.88 +1.44 +3.10% 272,800 1,483,545 47.25 48.50 48.12 19.50 99.38 N/A 1.537B
PRGY 3:59PM 17.81 +0.69 +4.01% 304,300 370,636 17.69 19.12 17.81 14.00 50.62 N/A 1.089B
FLAS 3:59PM 13.00 +0.25 +1.96% 76,100 164,045 12.62 13.50 13.06 11.75 51.50 N/A 181.4M
GEEK 3:58PM 11.69 -0.38 -3.11% 84,400 164,090 11.62 12.50 12.25 11.50 61.00 N/A 80.6M
PSIX 3:59PM 47.56 +2.19 +4.82% 629,400 1,341,636 46.06 48.12 47.50 8.38 73.75 N/A 3.084B
ONEM 4:00PM 16.94 +0.56 +3.44% 233,300 316,000 16.75 18.25 17.12 14.19 46.75 N/A 381.9M
ALGX 4:00PM 59.62 +3.12 +5.53% 355,600 312,545 57.88 60.12 58.25 5.00 65.25 N/A 3.864B
MGCX 4:00PM 23.00 +1.38 +6.36% 81,100 329,045 21.62 23.00 21.81 4.00 52.75 N/A 522.6M
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
RTHM 4:00PM 36.53 -0.53 -1.43% 560,600 659,409 36.50 39.75 39.12 28.62 111.50 N/A 2.784B
PCNTF 3:59PM 26.62 +1.62 +6.50% 202,700 238,500 26.00 27.38 26.75 20.38 104.25 N/A 326.8M
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
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
RBAK 4:00PM 111.00 +2.50 +2.30% 3,099,700 839,454 110.00 119.25 115.38 32.50 143.62 N/A 4.790B
TUTS 3:58PM 23.88 +0.12 +0.53% 207,100 260,454 23.62 25.38 24.62 20.50 86.25 N/A 278.7M
UPCOY 3:59PM 58.56 +1.06 +1.85% 140,400 107,500 57.75 58.75 57.75 31.12 71.00 N/A 7.625B
NTPA 3:59PM 29.25 +1.00 +3.54% 229,100 458,818 28.12 29.50 29.38 3.62 37.00 N/A 447.3M
LOAX 4:00PM 23.12 +2.25 +10.78% 1,909,100 129,409 22.06 25.50 25.25 11.38 37.00 N/A 176.8M
NPNT 3:59PM 30.00 +2.75 +10.09% 814,200 777,500 28.00 30.00 28.19 17.62 48.75 N/A 3.642B
HSAC 4:00PM 26.19 +0.06 +0.24% 416,000 N/A 26.00 28.38 27.75 15.00 49.19 N/A 1.418B
WGAT 4:00PM 29.50 +1.25 +4.42% 235,400 353,272 27.50 30.19 29.38 21.25 55.75 N/A 632.5M
IDTC 3:59PM 27.62 -0.31 -1.12% 1,310,100 1,994,318 27.38 29.12 28.88 9.50 35.00 N/A 659.5M
NPLS 4:00PM 17.00 +0.31 +1.87% 232,000 N/A 16.12 17.88 17.81 12.00 30.56 N/A 906.7M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
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
VRIO 4:00PM 35.06 +1.00 +2.94% 658,500 681,227 34.94 36.19 36.00 6.50 42.50 N/A 2.672B
ABOV 4:00PM 37.72 +1.66 +4.59% 462,400 1,185,272 36.50 37.94 37.12 5.75 75.50 N/A 1.173B
GBIX 3:59PM 49.75 +3.88 +8.45% 142,000 209,090 47.12 50.00 47.50 4.00 65.00 N/A 412.9M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:00PM 24.25 +0.94 +4.02% 763,400 1,640,363 23.56 25.38 24.62 3.56 83.00 179.33 712.5M
SONE 3:59PM 43.38 +1.88 +4.52% 578,600 504,818 42.38 43.75 42.50 4.62 79.25 N/A 1.197B
TBFC 3:59PM 23.50 +0.69 +3.01% 464,700 683,454 22.88 24.19 23.12 3.94 75.88 N/A 789.8M
NXCD 3:59PM 24.62 +0.56 +2.34% 264,700 437,772 24.31 25.38 25.31 19.12 50.00 N/A 1.132B
CAPX 3:54PM 15.62 +0.25 +1.63% 17,300 65,954 15.38 15.75 15.38 7.00 52.25 9.98 88.7M
CKFR 4:00PM 31.94 +1.56 +5.14% 695,000 1,446,363 30.81 32.25 31.25 5.75 69.12 168.75 1.750B
SCAI 3:59PM 42.38 +2.50 +6.27% 144,100 219,090 40.75 43.25 40.78 7.75 52.75 147.69 1.023B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:00PM 33.00 +1.00 +3.13% 3,464,600 5,064,272 32.25 34.19 34.00 2.25 81.62 31.37 3.501B
SCH 4:06PM 41.62 +2.62 +6.73% 3,111,900 3,682,318 40.38 42.12 40.94 9.25 77.50 66.10 34.041B
EGRP 4:01PM 25.00 +0.88 +3.63% 5,986,600 7,511,181 24.38 25.44 24.94 2.50 72.25 N/A 5.864B
AMTD 4:00PM 20.06 +0.12 +0.63% 2,914,300 4,398,954 19.75 21.19 20.81 1.88 62.75 132.92 3.500B
NDB 4:11PM 25.75 -5.50 -17.60% 1,946,200 1,063,863 25.56 27.00 27.00 8.12 93.00 20.97 437.4M
DIR 4:00PM 17.12 -0.25 -1.44% 507,700 813,636 16.50 18.12 17.75 15.81 45.62 N/A 1.730B
SIEB 3:59PM 17.44 +0.44 +2.57% 75,400 119,000 17.12 18.44 17.25 5.75 70.62 85.00 398.9M
SWS 4:01PM 32.44 -0.44 -1.33% 298,600 320,181 31.50 34.25 32.88 14.19 87.00 14.88 382.3M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
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
USAI 4:00PM 44.75 +2.00 +4.68% 484,900 729,818 43.25 44.75 43.25 13.81 48.62 164.42 7.474B
TSCM 3:57PM 18.31 +2.00 +12.26% 210,600 322,909 17.00 18.50 17.00 15.19 71.25 N/A 448.8M
MKTW 3:59PM 32.00 +4.38 +15.84% 400,800 117,000 27.38 32.00 27.50 26.12 130.00 N/A 440.1M
MARG 3:55PM 16.69 +0.44 +2.69% 13,700 81,545 16.38 17.25 17.00 3.50 27.25 47.79 80.6M
TSCN 3:56PM 14.06 -0.06 -0.44% 72,100 148,954 14.06 14.25 14.19 2.62 26.38 N/A 215.8M
MLTX 3:59PM 17.62 +0.88 +5.22% 43,900 159,954 17.00 17.75 17.50 14.00 71.50 93.06 385.2M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:01PM 87.94 +7.81 +9.75% 1,530,300 2,213,136 83.00 87.94 83.06 7.62 131.88 N/A 6.420B
VDAT 3:57PM 9.06 +0.22 +2.47% 90,700 283,636 8.69 9.38 8.81 1.31 46.50 N/A 72.8M
TUNE 3:58PM 17.25 0.00 0.00% 268,200 183,000 17.06 18.69 18.12 2.38 61.00 N/A 1.494B
HAUP 3:59PM 26.94 +0.75 +2.86% 167,300 655,454 26.00 27.44 27.25 4.75 38.12 36.88 116.2M
NETS 4:00PM 25.81 +1.88 +7.83% 137,000 354,045 24.62 25.88 25.38 2.50 29.88 N/A 377.8M
VVTV 4:00PM 23.81 +0.38 +1.60% 137,200 534,818 23.44 24.00 23.88 3.12 27.75 N/A 621.2M
BIGE 3:58PM 17.00 +0.12 +0.74% 121,300 180,500 16.75 17.44 16.88 2.12 34.00 N/A 167.3M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
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
ABDR 4:00PM 99.88 +5.00 +5.27% 84,200 340,727 98.56 101.00 101.00 33.75 111.88 77.77 992.3M
ITVU 3:59PM 31.94 +1.31 +4.29% 117,400 316,909 31.12 32.31 31.31 5.12 82.00 N/A 445.8M
ADFC 3:59PM 15.50 +0.06 +0.40% 237,300 383,454 15.31 16.50 16.50 12.56 62.69 N/A 297.1M
NETG 3:59PM 26.38 +1.00 +3.94% 148,200 755,636 25.88 26.94 26.38 6.31 66.88 N/A 468.5M
TFSM 4:00PM 36.44 +4.00 +12.33% 269,400 444,363 32.62 36.50 32.75 5.00 69.62 N/A 737.1M
MMXI 3:58PM 47.88 +0.94 +2.00% 29,400 98,772 47.50 48.75 47.50 31.88 56.62 N/A 828.3M
NETP 3:59PM 16.19 -0.44 -2.63% 105,700 130,000 16.19 17.38 17.00 9.75 35.00 N/A 355.5M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
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
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
WEBT 3:58PM 33.19 +1.56 +4.94% 108,600 287,272 32.50 33.69 33.00 22.00 84.00 451.79 420.7M
BVSN 4:01PM 109.50 +10.19 +10.26% 426,500 563,318 103.56 109.88 103.78 9.25 116.38 254.65 2.799B
EPAY 3:59PM 27.00 +0.25 +0.93% 222,600 138,136 26.56 27.75 27.00 14.00 98.00 62.21 282.1M
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
DRIV 4:00PM 24.25 +0.69 +2.92% 241,300 542,227 23.19 24.75 24.50 5.00 61.38 N/A 498.6M
USIX 3:58PM 16.25 +1.00 +6.56% 323,400 243,863 15.91 17.06 15.94 14.31 60.00 N/A 646.5M
ITRA 3:59PM 17.38 +0.62 +3.73% 124,800 158,318 16.62 17.75 17.50 14.88 52.38 N/A 418.0M
CNQR 3:53PM 24.12 -0.25 -1.03% 227,500 179,045 24.06 25.00 24.88 14.00 59.25 N/A 547.8M
IMAL 3:57PM 17.56 +1.69 +10.63% 100,100 321,227 16.56 17.69 17.12 5.50 32.75 N/A 320.8M
USWB 4:01PM 22.88 -0.44 -1.88% 2,201,300 1,888,045 22.56 24.44 24.06 7.75 47.00 N/A 1.748B
ONXS 3:48PM 15.12 +0.50 +3.42% 21,400 72,545 14.31 15.44 14.88 12.88 51.62 N/A 260.4M
SCNT 4:00PM 64.81 +0.81 +1.27% 97,100 110,454 63.00 67.75 63.06 27.75 67.62 N/A 2.275B
PRSF 3:56PM 43.00 +2.88 +7.17% 219,700 108,590 41.00 43.50 43.00 27.75 59.94 N/A 3.240B
MRBA 3:59PM 28.88 +2.00 +7.44% 90,200 251,909 28.00 29.50 29.00 21.44 74.38 N/A 665.3M
SILK 3:57PM 34.62 +1.31 +3.94% 117,300 212,181 34.00 35.12 34.50 15.62 52.38 N/A 519.3M
MUSE 4:00PM 58.00 +0.12 +0.22% 82,200 150,909 57.88 59.50 58.25 8.00 62.00 131.53 930.5M
VRTY 3:59PM 49.00 +3.25 +7.10% 219,100 294,772 46.75 49.12 46.88 5.06 54.75 51.99 634.0M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
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
ONSL 3:59PM 14.88 +0.50 +3.48% 347,800 676,136 14.75 15.38 14.81 10.62 108.00 N/A 291.7M
UBID 3:59PM 21.00 +1.38 +7.01% 206,200 434,727 20.00 21.00 20.50 15.62 189.00 N/A 192.3M
BID 4:00PM 29.94 +0.50 +1.70% 71,700 154,772 29.69 30.19 29.69 15.00 47.00 42.66 1.251B
GMAI 3:59PM 14.94 +0.56 +3.91% 24,500 112,227 14.25 14.94 14.50 1.50 28.50 55.29 94.9M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
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
BKS 4:02PM 24.56 -0.12 -0.51% 363,100 486,954 24.25 25.12 24.62 20.06 48.00 14.27 1.703B
BNBN 4:00PM 17.94 +0.50 +2.87% 421,200 1,288,590 17.69 18.25 17.94 14.25 26.62 N/A 2.581B
CDNW 4:00PM 14.31 +0.44 +3.15% 394,100 789,909 13.94 14.44 14.00 7.00 39.25 N/A 433.2M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 3:59PM 16.81 -0.31 -1.82% 1,042,900 1,030,090 16.81 18.50 18.50 6.19 41.31 N/A 604.7M
PCOR 3:57PM 31.12 +0.75 +2.47% 27,000 92,045 31.00 32.38 31.25 26.75 94.00 N/A 483.8M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 4:00PM 45.00 +1.00 +2.27% 498,500 950,181 44.50 48.50 47.12 28.12 85.00 N/A 5.170B
IVIL 3:59PM 35.00 +0.50 +1.45% 546,100 424,000 34.25 36.00 35.50 25.50 130.00 N/A 852.9M
ALOY 3:51PM 12.75 -0.12 -0.97% 31,600 128,363 12.62 13.25 12.88 8.75 23.19 N/A 181.5M
TURF 3:58PM 11.75 +0.19 +1.62% 97,200 220,318 11.75 12.50 12.12 10.56 66.00 385.42 203.6M
VUSA 3:57PM 10.94 +0.25 +2.34% 89,500 284,772 10.81 11.25 10.81 10.06 74.25 N/A 486.0M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 66.38 +2.34 +3.66% 1,221,000 2,211,136 65.00 68.50 68.50 58.00 165.00 N/A 9.676B
TMCS 4:00PM 25.62 +1.12 +4.59% 464,900 738,681 24.94 26.12 25.19 21.56 80.50 N/A 1.913B
CTIX 3:59PM 34.88 -1.00 -2.79% 171,200 255,863 33.75 37.38 36.50 24.00 66.62 163.07 837.1M
PTVL 3:59PM 16.50 +0.31 +1.93% 222,000 486,181 16.25 16.75 16.38 9.75 36.00 N/A 228.1M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 33.94 +0.69 +2.07% 873,100 903,227 33.81 35.00 34.25 21.75 126.19 N/A 2.413B
SUPC 3:59PM 24.00 +0.38 +1.59% 92,700 135,227 23.00 24.00 23.50 19.00 47.25 29.91 249.2M
IDXC 3:55PM 20.88 +0.25 +1.21% 24,500 236,863 20.38 20.88 20.44 12.44 53.50 44.84 579.8M
INCX 4:00PM 19.56 +0.56 +2.96% 124,000 295,545 19.00 19.62 19.19 5.69 29.38 380.00 536.5M
MMGR 4:00PM 63.00 +2.38 +3.92% 158,600 285,090 61.25 63.38 62.50 30.25 112.75 242.50 2.258B
KOOP 3:59PM 18.62 +1.38 +7.97% 759,200 N/A 17.50 19.00 17.94 10.00 45.75 N/A 550.6M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
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
ISSX 4:00PM 24.88 +0.62 +2.58% 443,000 805,636 24.50 25.12 24.69 8.50 46.25 606.25 944.9M
CUST 3:59PM 37.00 +0.50 +1.37% 249,200 959,318 36.50 39.25 38.50 3.50 90.00 55.30 565.3M
ENTU 3:59PM 22.38 +0.56 +2.58% 368,700 422,545 21.88 23.00 23.00 9.00 43.06 727.08 992.3M
SDTI 4:01PM 25.25 +1.25 +5.21% 628,400 618,409 24.38 25.50 24.50 5.44 30.62 10.00 981.3M
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
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:01PM 41.50 +6.06 +17.11% 2,066,200 2,031,136 36.25 41.50 38.00 7.25 79.75 65.63 3.025B
ZDZ 4:04PM 15.69 +0.56 +3.72% 137,200 227,590 15.38 15.88 15.38 14.25 55.50 N/A 1.156B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 86.25 +6.12 +7.64% 3,603,200 6,173,000 83.25 86.38 84.38 8.62 165.00 235.66 8.221B
WCAP 3:59PM 16.69 +0.81 +5.12% 82,600 199,272 16.25 17.12 16.44 1.56 65.06 11.67 87.7M
SFE 4:00PM 67.88 +2.88 +4.42% 400,400 586,454 67.00 69.00 67.44 17.12 120.00 16.54 2.359B
BGF 4:01PM 28.62 +0.12 +0.44% 33,500 181,409 28.50 28.62 28.50 15.19 36.19 16.10 563.9M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:59PM 29.75 -1.12 -3.64% 113,900 133,363 29.38 32.75 31.75 17.75 55.12 N/A 330.2M
ROWE 4:00PM 20.62 +0.94 +4.76% 224,300 136,272 20.19 21.25 20.19 13.12 53.25 N/A 208.0M
CPTH 4:00PM 31.50 -1.38 -4.18% 798,700 422,454 29.00 34.00 33.25 31.12 150.25 N/A 1.202B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:58PM 11.94 +0.44 +3.80% 425,100 420,545 11.81 12.31 12.06 2.00 60.12 N/A 264.5M
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
GMST 4:00PM 68.88 +3.12 +4.75% 634,900 698,318 66.75 69.44 68.25 15.50 77.50 N/A 6.888B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
BAMB 4:00PM 18.00 +0.44 +2.49% 1,185,600 N/A 17.50 19.50 18.56 8.94 25.00 N/A 366.9M
IMGX 3:59PM 13.12 -0.19 -1.41% 299,200 N/A 12.75 14.88 13.94 10.25 17.00 N/A 211.7M
MDCM 3:59PM 16.81 +0.44 +2.67% 1,439,600 N/A 16.75 18.81 18.62 7.00 22.75 N/A 697.8M
AGIL 3:59PM 47.50 +2.25 +4.97% 204,500 N/A 46.50 49.50 47.53 34.25 55.25 N/A 943.8M
LOOK 4:00PM 27.50 +1.25 +4.76% 2,439,100 N/A 26.38 28.62 28.50 15.00 28.75 N/A 2.312B
MYPT 3:58PM 14.06 +0.62 +4.65% 438,200 N/A 13.50 15.00 14.38 10.50 18.62 N/A N/A
NTRO 3:58PM 29.56 +0.94 +3.28% 497,000 N/A 29.38 31.50 31.38 11.25 40.00 N/A 1.298B
WINK 3:59PM 39.00 +0.50 +1.30% 254,700 N/A 39.00 42.00 40.50 28.12 43.00 N/A 1.132B
SSSW 3:59PM 31.94 +0.44 +1.39% 173,700 N/A 31.44 33.00 33.00 22.56 39.38 N/A 542.3M
IIJI 4:00PM 61.50 +12.38 +25.19% 1,615,700 N/A 50.75 65.31 50.75 23.69 61.50 N/A 2.705B
QSFT 4:00PM 42.56 +1.06 +2.56% 162,500 N/A 41.75 44.38 42.50 20.50 52.75 830.00 1.623B
ASWX 4:00PM 20.69 +0.81 +4.09% 568,000 N/A 20.00 22.69 22.62 12.50 20.88 N/A N/A
NTCT 4:00PM 36.50 +2.50 +7.35% 923,500 N/A 36.00 41.25 37.62 11.12 36.25 79.07 934.0M
EXNT 3:59PM 20.94 -0.56 -2.62% 528,100 N/A 20.31 23.25 23.12 14.69 24.56 N/A N/A
RHAT 4:00PM 84.94 +4.94 +6.17% 1,121,500 N/A 80.62 85.25 84.44 40.00 90.69 N/A 5.677B
ICGE 4:00PM 83.00 +4.56 +5.82% 1,442,000 N/A 81.94 87.50 86.25 14.00 87.38 490.23 10.320B
MCSW 3:59PM 39.88 +2.75 +7.41% 61,300 N/A 37.38 42.50 37.50 16.00 44.50 1237.50 525.1M
CBLT 3:56PM 10.88 -0.12 -1.14% 147,100 N/A 10.06 11.50 11.25 7.31 11.25 N/A 182.6M
FLWS 3:59PM 17.38 +0.31 +1.83% 507,600 N/A 17.25 18.12 18.06 13.50 23.19 N/A 1.071B
QUOT 3:59PM 10.44 -0.44 -4.02% 107,000 N/A 10.38 11.12 10.94 7.50 13.62 N/A 193.3M
HOMS 3:59PM 52.75 +0.44 +0.84% 197,000 N/A 52.25 56.00 56.00 19.75 55.25 N/A 3.536B
IPIX 3:59PM 20.69 0.00 0.00% 58,400 N/A 20.12 21.00 20.56 14.00 23.12 N/A 348.9M
HOTJ 4:00PM 30.00 +0.75 +2.56% 409,500 N/A 29.38 32.50 31.12 7.50 34.00 N/A N/A
USIT 4:00PM 29.62 +2.62 +9.72% 593,600 N/A 28.25 31.00 30.75 9.75 27.88 N/A N/A
ACRU 3:59PM 14.56 +0.25 +1.75% 17,000 N/A 13.75 14.56 14.38 8.62 17.00 N/A 303.4M
DIGX 3:58PM 28.31 0.00 0.00% 171,600 N/A 27.94 29.81 29.38 14.62 33.62 N/A 1.699B
NTWO 3:39PM 10.50 -0.06 -0.59% 36,300 N/A 10.25 10.69 10.50 6.75 13.94 N/A 216.3M
NTIQ 3:52PM 29.12 -2.69 -8.45% 43,200 N/A 29.00 33.50 33.50 14.75 39.88 N/A 425.9M
AIRO 4:00PM 12.50 +0.25 +2.04% 352,200 N/A 11.88 13.00 12.94 9.00 16.00 N/A 169.6M
DSCM 3:59PM 56.31 +3.19 +6.00% 322,200 N/A 53.50 57.88 56.38 32.25 70.00 N/A 2.385B
NTOP 4:00PM 81.25 +3.06 +3.92% 2,272,600 N/A 78.50 87.00 84.88 15.00 92.62 N/A 3.861B
QKKA 3:56PM 8.88 0.00 0.00% 137,600 N/A 8.75 9.12 9.12 6.00 15.88 N/A 387.4M
CMDX 3:59PM 24.25 -2.12 -8.06% 223,400 N/A 23.81 27.12 27.12 15.12 34.88 N/A 771.1M
INSW 3:58PM 31.12 +1.38 +4.62% 115,000 N/A 30.00 31.62 31.00 14.88 44.00 N/A 1.043B
ICCI 3:57PM 27.38 +1.31 +5.04% 203,200 N/A 26.50 27.69 27.00 25.25 32.00 N/A 1.531B
MPPP 3:59PM 34.88 +3.62 +11.60% 786,000 N/A 32.88 35.25 33.19 23.31 105.00 N/A 2.322B
HOOV 3:58PM 10.00 0.00 0.00% 163,800 N/A 9.77 10.62 10.12 8.12 33.00 N/A 121.4M
VOYN 3:58PM 10.75 -0.25 -2.27% 302,200 N/A 10.75 11.50 11.03 8.00 20.50 N/A 340.2M
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
ZOOX 3:59PM 92.38 +5.38 +6.18% 302,500 N/A 90.25 95.38 92.75 44.38 109.88 N/A 2.271B
ENGA 4:00PM 29.44 +0.44 +1.51% 190,100 N/A 29.25 30.94 30.94 23.12 47.00 N/A 1.381B
BEOS 3:58PM 6.81 +0.06 +0.93% 384,500 N/A 6.50 7.50 6.95 5.88 10.94 N/A 229.2M
TCTY 3:58PM 9.75 +0.75 +8.33% 190,100 N/A 9.00 9.81 9.25 7.50 16.50 N/A 235.7M
ADBL 3:59PM 11.12 +0.88 +8.54% 335,400 N/A 10.56 11.44 10.66 6.00 25.00 N/A 278.2M
RVST 3:58PM 17.12 +1.38 +8.73% 204,500 N/A 16.62 17.25 16.94 9.00 19.19 N/A 278.1M
EGOV 3:54PM 17.50 -0.50 -2.78% 41,300 N/A 17.25 18.12 18.12 11.25 23.38 N/A 918.9M
LBRT 3:58PM 27.25 -1.06 -3.75% 182,200 N/A 26.50 30.12 29.88 14.38 31.25 N/A 1.127B
E*TCOM_HW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_HW)
PDYN 4:00PM 46.44 +1.56 +3.48% 104,200 N/A 45.38 47.75 47.00 31.75 58.00 2243.75 1.423B
EFNT 3:59PM 46.94 +4.88 +11.59% 798,800 N/A 45.62 49.12 45.75 29.25 68.00 N/A 1.697B
JNPR 4:00PM 193.44 -5.19 -2.61% 1,175,400 N/A 189.06 205.12 204.50 90.12 234.38 N/A 9.675B
GSPN 4:00PM 77.75 +8.25 +11.87% 174,200 N/A 74.50 79.25 77.25 26.38 70.00 N/A 1.421B
DITC 4:00PM 75.81 +7.81 +11.49% 610,300 N/A 71.00 76.50 73.50 11.00 75.75 N/A 892.1M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN 3:59PM 39.00 +3.12 +8.71% 97,000 N/A 37.00 39.12 37.12 19.88 52.00 N/A 1.076B
FFIV 4:00PM 69.50 +4.00 +6.11% 422,700 N/A 68.00 72.25 69.94 10.12 85.00 N/A 1.280B
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
INTI 3:59PM 32.75 +3.06 +10.32% 307,900 191,772 29.62 34.00 30.12 15.25 41.69 64.54 1.479B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR 4:00PM 27.50 +1.50 +5.77% 57,200 168,772 25.75 29.00 28.88 18.81 53.75 173.33 505.9M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC 4:00PM 14.38 +0.31 +2.22% 161,200 N/A 14.38 15.25 14.69 8.19 18.38 N/A 647.1M
RAMP 3:59PM 21.94 +1.44 +7.01% 409,900 N/A 21.00 22.38 21.50 12.19 36.12 N/A 445.0M
HSAC 4:00PM 26.19 +0.06 +0.24% 416,000 N/A 26.00 28.38 27.75 15.00 49.19 N/A 1.418B
NPLS 4:00PM 17.00 +0.31 +1.87% 232,000 N/A 16.12 17.88 17.81 12.00 30.56 N/A 906.7M
CAIS 3:59PM 12.12 -0.06 -0.51% 83,500 394,136 12.00 12.69 12.25 9.88 26.62 N/A 230.2M
LOAX 4:00PM 23.12 +2.25 +10.78% 1,909,100 129,409 22.06 25.50 25.25 11.38 37.00 N/A 176.8M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INIT 3:58PM 12.44 +0.25 +2.05% 144,300 N/A 12.00 13.00 13.00 10.50 23.31 N/A 538.5M
ISLD 3:59PM 18.88 +0.75 +4.14% 242,900 N/A 18.31 20.00 19.25 8.62 40.44 N/A 658.1M
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL 3:59PM 9.00 +0.25 +2.86% 75,900 142,863 8.62 9.12 9.06 8.25 16.75 N/A 114.6M
JWEB 4:00PM 18.31 +0.31 +1.74% 201,700 1,015,000 17.56 19.81 18.94 8.88 29.38 N/A 634.2M
*FORIEGN_ISP No such ticker symbol. Try Symbol Lookup (Look up: *FORIEGN_ISP)
CHINA 4:00PM 47.88 +3.25 +7.28% 1,146,800 N/A 46.31 49.69 47.25 24.50 68.00 N/A 1.010B
STRM 4:00PM 44.00 +1.62 +3.83% 344,300 663,181 42.88 45.00 44.88 24.00 70.00 N/A 2.518B
PASA 3:59PM 11.25 +0.88 +8.43% 307,100 N/A 10.50 11.88 10.94 9.31 26.88 N/A 155.0M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO 3:59PM 37.56 +2.31 +6.56% 180,000 N/A 35.75 39.00 38.00 20.00 69.88 N/A 1.712B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
TIBX 3:58PM 31.19 +1.81 +6.17% 594,500 N/A 30.56 32.00 30.56 19.75 41.38 N/A 1.833B
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
BWEB 4:00PM 22.19 +1.06 +5.03% 117,600 N/A 21.69 24.00 22.25 15.00 36.50 N/A 777.5M
CMRC 3:59PM 49.50 +3.62 +7.90% 82,000 N/A 47.00 49.62 47.12 26.50 74.12 N/A 1.190B
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
SCNT 4:00PM 64.81 +0.81 +1.27% 97,100 110,454 63.00 67.75 63.06 27.75 67.62 N/A 2.275B
VIAN 4:00PM 37.50 -0.50 -1.32% 23,000 N/A 34.69 41.00 40.00 18.25 42.75 N/A 800.8M
TENF 3:54PM 28.62 +1.62 +6.02% 29,900 91,681 27.38 28.75 27.38 21.50 39.50 245.45 988.2M
PKSI 3:59PM 26.25 +1.00 +3.96% 36,800 N/A 23.88 27.00 27.00 14.00 35.62 N/A 375.5M
APNT 3:59PM 15.31 +0.69 +4.70% 68,100 N/A 14.88 15.50 15.06 8.62 25.12 N/A 476.2M
INTM 3:58PM 14.38 +0.69 +5.02% 72,500 N/A 13.75 14.75 14.50 9.19 26.88 N/A 335.3M
SLGX 4:00PM 18.25 -0.12 -0.68% 62,200 109,636 18.12 19.62 19.31 8.94 22.00 N/A 338.6M
ASKJ 3:59PM 33.75 +2.62 +8.43% 187,200 N/A 31.88 34.00 33.25 22.12 77.81 N/A 904.4M
STMP 4:00PM 34.62 +2.12 +6.54% 388,800 N/A 33.50 36.88 35.75 12.88 52.50 N/A 1.206B
IIXL 3:59PM 25.00 +1.69 +7.24% 171,400 N/A 23.50 25.12 23.88 13.75 32.62 N/A 1.614B
SRCH 3:59PM 8.50 +1.38 +19.30% 331,900 N/A 7.50 8.34 7.56 6.44 17.38 N/A 148.1M
KLOC 3:58PM 4.81 +0.50 +11.59% 132,100 398,500 4.06 4.81 4.38 1.62 21.62 10.78 61.6M
MQST 3:59PM 12.00 +0.75 +6.67% 326,100 218,909 11.38 12.31 11.38 8.75 28.00 N/A 393.9M
NTVN 3:45PM 6.19 +0.19 +3.13% 33,300 N/A 6.19 6.31 6.19 4.88 12.94 N/A 53.6M
SALN 3:48PM 5.88 -0.06 -1.05% 7,100 N/A 5.88 6.00 6.00 5.50 15.12 N/A 63.0M
SLNE 3:58PM 7.16 -0.03 -0.43% 55,200 N/A 7.00 7.22 7.22 6.62 14.19 N/A 127.2M
PRSW 3:58PM 17.25 +0.88 +5.34% 31,600 N/A 16.75 17.50 17.00 11.00 30.50 N/A 328.6M
SILK 3:57PM 34.62 +1.31 +3.94% 117,300 212,181 34.00 35.12 34.50 15.62 52.38 N/A 519.3M
MRBA 3:59PM 28.88 +2.00 +7.44% 90,200 251,909 28.00 29.50 29.00 21.44 74.38 N/A 665.3M
NETP 3:59PM 16.19 -0.44 -2.63% 105,700 130,000 16.19 17.38 17.00 9.75 35.00 N/A 355.5M
ONES 3:32PM 8.50 -0.12 -1.45% 24,100 118,818 8.41 8.88 8.50 6.25 16.94 N/A 84.9M
SWCM 3:59PM 41.00 +0.50 +1.23% 120,400 N/A 39.88 43.62 43.25 17.62 50.50 N/A 1.672B
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX 3:59PM 5.19 +0.06 +1.22% 31,200 N/A 5.00 5.34 5.00 4.88 15.00 N/A 50.5M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA 3:57PM 15.56 +0.38 +2.47% 237,900 99,181 14.75 16.00 15.62 8.12 20.81 47.46 393.7M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST 3:55PM 26.38 -0.06 -0.24% 88,700 125,863 25.75 27.25 26.00 15.38 37.00 N/A 383.0M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY 3:53PM 13.19 -0.06 -0.47% 20,700 150,000 13.19 13.50 13.50 10.00 27.88 N/A 279.3M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR 3:59PM 8.75 +0.31 +3.70% 341,100 202,000 8.31 9.81 9.62 6.00 20.00 N/A 198.9M
E*BANKING No such ticker symbol. Try Symbol Lookup (Look up: E*BANKING)
EELN 4:00PM 34.50 +3.44 +11.07% 1,246,600 N/A 33.12 36.31 34.94 18.25 74.38 N/A 1.338B
PRFN 2:02PM 19.50 -0.50 -2.50% 8,700 72,454 19.00 20.12 20.12 15.25 29.50 14.71 285.2M
NXCD 3:59PM 24.62 +0.56 +2.34% 264,700 437,772 24.31 25.38 25.31 19.12 50.00 N/A 1.132B
CCRT 3:58PM 18.50 +0.06 +0.34% 110,500 69,409 18.38 18.56 18.56 12.12 25.62 20.72 740.9M
ILIF 3:59PM 6.44 +0.25 +4.04% 27,600 97,181 6.16 6.56 6.16 3.62 15.00 N/A 86.5M
WITC 4:00PM 18.38 +0.75 +4.26% 376,600 N/A 18.12 19.00 18.62 9.00 38.00 N/A 1.323B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
LINE 3:59PM 11.75 +0.88 +8.05% 37,900 N/A 10.94 11.88 11.25 8.00 17.50 271.88 130.9M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR 3:59PM 8.50 +0.88 +11.48% 86,000 357,636 7.88 8.50 7.88 6.06 21.88 N/A 98.1M
APLN 3:47PM 10.62 +1.50 +16.44% 66,000 68,090 9.56 10.62 9.56 9.12 22.25 N/A 116.3M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP 3:59PM 18.62 +1.38 +7.97% 759,200 N/A 17.50 19.00 17.94 10.00 45.75 N/A 550.6M
CYBA 3:59PM 9.38 +0.38 +4.17% 94,100 203,090 9.12 9.75 9.38 3.25 53.00 N/A 161.1M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
RVST 3:58PM 17.12 +1.38 +8.73% 204,500 N/A 16.62 17.25 16.94 9.00 19.19 N/A 278.1M
LAUN 3:59PM 14.00 -0.25 -1.75% 158,200 163,000 13.75 15.00 14.25 7.88 36.69 N/A 177.4M
LQID 4:00PM 27.00 +1.00 +3.85% 168,000 N/A 26.00 28.50 28.44 17.88 48.00 N/A 509.0M
ADBL 3:59PM 11.12 +0.88 +8.54% 335,400 N/A 10.56 11.44 10.66 6.00 25.00 N/A 278.2M
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS 4:00PM 45.00 +1.00 +2.27% 498,500 950,181 44.50 48.50 47.12 28.12 85.00 N/A 5.170B
ALOY 3:51PM 12.75 -0.12 -0.97% 31,600 128,363 12.62 13.25 12.88 8.75 23.19 N/A 181.5M
FASH 3:40PM 5.75 +0.12 +2.22% 15,000 102,636 5.62 5.97 5.94 5.00 15.88 N/A 43.1M
BNBN 4:00PM 17.94 +0.50 +2.87% 421,200 1,288,590 17.69 18.25 17.94 14.25 26.62 N/A 2.581B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS 3:56PM 12.12 +0.44 +3.74% 60,900 N/A 11.81 12.62 12.38 7.62 28.12 N/A 367.1M
**NON_NET_IPOS** No such ticker symbol. Try Symbol Lookup (Look up: **NON_NET_IPOS**)
*SEMI No such ticker symbol. Try Symbol Lookup (Look up: *SEMI)
PLXT 3:59PM 21.00 -2.88 -12.04% 225,400 153,818 20.38 24.00 24.00 10.75 50.00 119.38 465.1M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL 2:26PM 28.75 0.00 0.00% 19,600 44,181 28.50 29.12 28.50 18.25 32.25 N/A 1.439B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI 4:05PM 11078.45 +235.24 +2.17% N/A N/A 10856.19 11087.00 10856.19 7400.30 11365.93 N/A N/A
^IXIC 5:16PM 2843.11 +108.87 +3.98% N/A N/A 2734.24 2842.65 2793.66 1357.09 2874.92 N/A N/A
^SPX 5:01PM 1357.24 +38.13 +2.89% N/A N/A 1319.11 1357.75 1319.11 923.32 1420.33 N/A N/A
^TYX 1:02PM 60.21 -1.20 -1.95% N/A N/A 60.12 61.18 61.14 46.90 62.72 N/A N/A
^NDX 5:15PM 2506.69 +114.09 +4.77% N/A N/A 2393.75 2506.75 2393.75 1063.27 2468.42 N/A N/A
QQQ 5:03PM 125.31 +5.50 +4.59% 7,097,700 N/A 122.81 125.36 123.25 97.00 123.50 N/A N/A
^NWX 4:40PM 594.43 +18.46 +3.21% N/A N/A 575.97 595.14 575.97 217.29 625.50 N/A N/A
^OEX 5:01PM 713.89 +20.18 +2.91% N/A N/A 693.71 714.10 693.71 454.93 735.73 N/A N/A
^SOXX 4:30PM 560.90 +27.75 +5.20% N/A N/A 533.15 560.97 533.15 182.59 538.31 N/A N/A
^XCI 4:40PM 1124.95 +44.05 +4.08% N/A N/A 1080.90 1124.95 1080.90 477.49 1088.80 N/A N/A
^FTSE 11:31AM 6332.1 +136.5 +2.20% N/A N/A 6207.7 6342.0 6209.9 5697.7 6663.8 N/A N/A
^GDAXI 11:15AM 5336.22 +146.30 +2.82% N/A N/A 5199.68 5340.01 5202.54 4601.07 5686.55 N/A N/A
^FCHI 11:24AM 4672.37 +121.77 +2.68% N/A N/A 4566.12 4672.37 4571.64 3845.77 4702.62 N/A N/A
^N225 2:04AM 17629.99 -1.26 -0.01% N/A N/A 17559.40 17716.74 17632.10 13122.61 18623.15 N/A N/A
^SSEC 3:01AM 1587.887 -24.071 -1.49% N/A N/A 1583.450 1614.412 1613.304 1047.833 1756.184 N/A N/A
^BVSP 4:27PM 11156.00 +158.00 +1.44% N/A N/A 11025.00 11254.00 11025.00 4797.00 12589.00 N/A N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
ALD 4:00PM 63.81 +1.44 +2.30% 975,800 1,854,272 63.06 64.25 63.06 32.62 68.62 25.05 35.111B
IP 4:00PM 50.50 +0.94 +1.89% 1,001,700 1,803,090 49.88 50.94 50.00 35.50 59.50 236.01 20.886B
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
C 4:06PM 45.62 +1.69 +3.84% 13,178,600 8,469,909 45.12 46.50 46.00 19.00 51.75 24.41 154.1B
JPM 5:01PM 133.81 +7.88 +6.25% 966,800 820,363 129.00 133.81 129.00 72.12 147.81 18.71 23.492B
JNJ 4:00PM 101.38 +1.38 +1.38% 2,280,400 2,109,318 100.50 102.38 100.50 68.12 105.88 41.32 136.3B
MRK 4:19PM 70.50 +2.25 +3.30% 4,484,600 4,664,136 69.00 70.56 69.75 57.50 87.38 29.80 165.4B
DD 4:04PM 66.12 +1.31 +2.03% 1,798,400 5,491,090 64.88 66.88 65.38 50.06 75.19 16.88 74.742B
PG 4:00PM 100.94 +0.81 +0.81% 2,290,300 2,453,818 100.62 102.25 101.88 65.12 103.81 38.66 134.1B
EK 4:00PM 73.94 +0.69 +0.94% 721,900 1,044,954 73.75 74.44 74.12 60.81 85.94 17.65 23.401B
CHV 4:01PM 93.69 +1.69 +1.83% 714,000 1,194,500 92.81 94.06 92.81 73.00 104.94 64.79 61.458B
XON 4:00PM 79.06 +1.56 +2.02% 3,168,600 3,582,909 77.62 79.25 77.75 62.00 87.25 36.73 192.0B
HWP 4:14PM 109.59 +4.66 +4.44% 3,004,500 3,059,727 106.06 109.75 106.06 47.06 118.44 31.90 111.1B
IBM 4:19PM 128.86 +2.98 +2.37% 5,282,900 6,011,590 128.00 129.75 128.38 55.38 139.19 31.08 235.7B
UTX 4:01PM 67.25 -0.06 -0.09% 1,386,200 1,238,909 66.75 68.75 68.00 35.88 75.94 16.58 32.371B
T 4:24PM 48.12 +1.12 +2.39% 9,099,000 10,277,181 47.81 48.75 48.00 32.25 64.06 19.50 153.8B
S 4:13PM 32.44 -1.06 -3.17% 5,427,500 1,445,090 31.69 33.69 33.62 32.56 53.19 12.01 12.339B
WMT 4:36PM 47.56 +1.88 +4.10% 5,704,000 5,567,863 46.12 47.56 46.81 26.19 53.38 41.16 211.7B
MCD 4:00PM 41.81 +1.31 +3.24% 2,475,700 2,692,000 41.06 42.06 41.38 26.75 47.38 32.66 56.643B
MO 5:03PM 39.25 +2.38 +6.44% 6,792,200 5,792,590 36.81 39.25 37.12 33.06 59.50 14.81 93.813B
GM 4:06PM 66.50 +1.38 +2.11% 2,053,900 2,241,363 66.00 66.88 66.75 47.06 94.88 8.85 42.838B
AA 4:02PM 64.31 0.00 0.00% 653,100 1,637,045 64.12 65.38 64.88 29.94 70.88 26.69 23.581B
BA 4:00PM 45.44 +0.50 +1.11% 2,191,300 2,677,590 45.19 45.62 45.19 29.50 48.50 21.60 43.640B
DIS 4:15PM 27.94 +0.19 +0.68% 3,578,500 6,931,181 27.69 28.25 27.88 22.50 38.69 38.54 57.616B
KO 4:24PM 57.38 -2.12 -3.57% 7,814,800 3,440,545 56.62 58.06 57.75 53.62 75.44 46.48 141.7B
CAT 4:03PM 59.19 +0.31 +0.53% 1,397,200 1,282,318 58.75 59.94 59.81 39.06 66.44 18.99 21.044B
GT 4:01PM 57.38 -0.19 -0.33% 686,500 661,863 56.56 57.88 57.81 45.44 66.75 22.84 8.966B
UK 4:01PM 58.38 +0.38 +0.65% 292,600 1,037,818 58.12 58.88 58.50 36.75 65.88 29.29 7.774B
MMM 4:04PM 97.25 +0.94 +0.97% 735,400 916,181 96.50 97.62 96.75 65.62 100.00 30.38 39.167B