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
*SAN&FC* No such ticker symbol. Try Symbol Lookup (Look up: *SAN*)
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
ANCR 4:00PM 25.31 -0.31 -1.22% 1,322,600 1,373,727 23.00 26.81 26.06 1.00 38.50 N/A 693.3M
CMNT 4:00PM 15.19 +0.12 +0.83% 223,300 716,727 14.94 15.50 15.25 3.50 30.62 47.07 356.0M
HIL 3:55PM 5.44 -0.06 -1.14% 22,200 33,136 5.25 5.75 5.50 4.00 8.81 25.00 78.1M
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
ADIC 4:00PM 31.25 +1.50 +5.04% 554,600 255,272 30.12 33.12 32.69 3.06 35.25 148.75 616.1M
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
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
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
DSS 4:01PM 19.00 -0.12 -0.65% 878,400 N/A 19.00 20.00 19.06 10.81 29.94 24.84 3.143B
SEG 4:01PM 35.75 +1.75 +5.15% 2,693,000 2,398,454 34.56 35.75 34.75 16.12 44.25 7.51 8.177B
WDC 4:02PM 6.00 -0.12 -2.04% 1,658,500 2,036,272 6.00 6.31 6.19 3.50 21.44 N/A 543.5M
HTCH 4:00PM 28.94 +1.31 +4.75% 349,900 436,863 27.12 29.00 27.12 11.88 51.25 131.55 715.9M
ADPT 4:01PM 40.00 +1.50 +3.90% 1,900,700 1,886,136 39.31 40.25 39.62 7.88 42.88 37.75 4.133B
RDRT 4:00PM 6.23 -0.14 -2.21% 717,200 730,636 6.22 6.62 6.50 3.50 20.56 N/A 309.7M
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
^BKX 4:30PM 815.36 +33.88 +4.34% N/A N/A 794.46 819.56 794.46 545.73 944.32 N/A N/A
^BIX 5:01PM 637.77 +26.66 +4.36% N/A N/A 611.11 639.39 611.11 471.66 735.95 N/A N/A
BAC 4:03PM 62.31 +3.25 +5.50% 5,204,400 3,744,863 61.06 63.06 62.25 44.00 76.38 19.56 107.6B
CMB 4:01PM 85.00 +4.25 +5.26% 3,919,500 2,961,727 82.75 85.75 82.75 35.56 91.12 15.65 70.753B
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
WFC 4:00PM 41.44 +2.00 +5.07% 3,850,500 3,010,318 40.19 41.50 40.25 27.50 45.31 28.17 68.340B
ONE 4:32PM 39.48 +0.92 +2.38% 7,998,100 3,377,045 39.25 39.75 39.38 36.06 63.56 13.44 46.302B
BK 4:00PM 37.12 +1.81 +5.13% 2,406,900 1,703,954 36.38 37.69 36.50 24.00 41.69 21.93 27.298B
PVN 4:06PM 85.50 +4.25 +5.23% 1,138,400 1,303,818 82.25 86.12 82.88 28.38 138.00 28.31 12.124B
MER 4:31PM 79.50 +4.50 +6.00% 2,929,000 3,017,545 77.62 80.00 77.88 35.75 102.50 21.74 29.061B
MWD 4:01PM 93.75 +4.94 +5.56% 2,576,000 2,045,090 92.06 94.00 92.25 36.50 116.94 13.14 53.005B
DLJ 4:01PM 51.75 +3.06 +6.29% 441,200 532,090 50.50 52.31 50.62 20.38 100.75 18.80 7.515B
AGE 4:00PM 26.44 +0.94 +3.68% 362,600 327,954 26.00 26.44 26.31 22.62 41.00 8.23 2.480B
BSC 4:00PM 44.56 +2.06 +4.85% 292,500 466,181 43.50 44.81 43.50 24.75 53.00 9.49 5.189B
LEH 4:00PM 58.12 +3.88 +7.14% 935,700 823,000 56.12 58.25 56.12 22.62 68.19 10.27 6.967B
PWJ 4:00PM 39.38 +0.81 +2.11% 1,189,900 866,363 38.75 39.69 38.75 20.38 49.75 12.24 5.732B
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
*LASER* No such ticker symbol. Try Symbol Lookup (Look up: *LASER*)
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
BOL 4:02PM 67.06 +2.69 +4.17% 435,700 437,136 64.69 67.12 64.75 38.06 84.75 20.05 3.851B
BEAM 4:00PM 17.00 -0.19 -1.09% 823,600 1,907,363 16.75 18.00 17.50 3.00 29.38 N/A 723.9M
LVCI 4:00PM 24.75 +1.50 +6.45% 521,800 550,954 24.25 24.75 24.44 4.25 37.81 58.13 609.9M
TLCV 4:01PM 31.81 +0.94 +3.04% 317,700 463,363 31.12 32.50 31.88 10.12 53.50 N/A 1.090B
LCAV 3:58PM 6.88 +0.38 +5.77% 435,000 940,500 6.56 6.94 6.62 1.00 14.44 72.22 348.6M
KERA 3:59PM 15.69 +0.12 +0.80% 341,300 832,681 15.38 15.94 15.62 3.31 29.62 N/A 283.6M
SNRS 3:59PM 3.88 -0.03 -0.80% 1,387,500 2,444,772 3.75 4.19 4.06 2.75 20.38 N/A 177.4M
STAA 3:58PM 13.75 0.00 0.00% 285,400 86,090 12.88 14.38 14.19 6.00 17.12 85.94 193.6M
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
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
FLEX 4:00PM 63.12 +1.75 +2.85% 629,900 751,636 62.00 63.38 62.38 11.00 62.00 N/A 3.143B
SLR 4:02PM 76.50 +2.62 +3.55% 1,315,400 1,325,454 75.31 76.56 75.50 19.38 78.94 77.76 20.643B
SCI 4:02PM 51.19 +2.25 +4.60% 1,082,500 391,318 49.25 51.38 49.62 20.75 59.38 24.35 3.692B
SANM 4:00PM 76.94 +1.69 +2.24% 493,400 851,272 74.38 77.25 76.38 19.62 83.50 59.25 4.488B
DIIG 4:00PM 36.88 +1.88 +5.36% 158,000 297,363 0.00 36.88 0.00 9.88 45.00 32.41 1.093B
HDCO 3:59PM 41.62 -0.25 -0.60% 240,500 101,090 41.12 42.12 42.12 19.25 47.62 41.46 564.4M
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
ACL 4:13PM 20.75 +0.06 +0.30% 1,075,800 911,454 20.62 21.12 20.62 20.31 35.81 N/A 4.027B
ACXM 4:00PM 18.12 +0.12 +0.69% 1,450,900 822,045 17.75 18.44 18.06 16.50 31.25 N/A 1.537B
ADRX 4:00PM 73.75 +0.25 +0.34% 231,900 293,681 72.75 75.38 75.38 12.31 78.00 35.34 2.315B
ADVP 3:55PM 56.75 +0.69 +1.23% 41,500 125,909 55.50 56.75 56.50 17.00 69.50 45.58 600.3M
ADVS 4:00PM 45.75 -2.00 -4.19% 76,400 78,818 44.75 48.50 48.50 13.19 51.81 62.83 660.6M
AEOS 4:00PM 48.12 +4.94 +11.43% 1,461,700 751,454 46.00 48.25 47.69 13.69 52.38 34.28 2.239B
ALLR 3:57PM 49.88 +0.88 +1.79% 40,600 130,863 48.88 51.88 50.12 34.00 78.25 N/A 587.9M
ANLT 3:58PM 21.31 +0.19 +0.89% 124,200 75,727 21.00 21.50 21.38 15.12 37.62 15.31 147.7M
ANSR 4:00PM 18.50 +0.81 +4.59% 73,500 223,454 17.81 18.75 17.81 13.00 36.62 14.50 642.8M
ASTX 3:50PM 20.50 +0.81 +4.13% 273,300 177,000 19.75 21.00 19.75 3.00 23.62 N/A 232.5M
BARZ 3:40PM 21.00 +0.75 +3.70% 33,600 67,227 20.50 21.12 21.00 15.62 28.00 33.20 296.3M
BBOX 3:59PM 51.88 +3.50 +7.24% 119,800 130,318 48.84 52.00 48.88 21.50 58.50 21.99 969.2M
BBT 4:02PM 34.19 +1.12 +3.40% 405,200 352,500 33.69 35.00 33.69 26.25 40.75 17.97 10.810B
BRAD 3:55PM 16.75 -1.12 -6.29% 116,500 186,227 16.62 17.94 17.84 2.44 22.50 N/A 162.4M
BRYO 3:58PM 14.00 +0.44 +3.23% 60,200 107,818 13.88 14.50 13.88 7.00 26.50 271.25 207.3M
BSYS 3:59PM 47.06 -0.38 -0.79% 196,600 149,727 46.88 48.00 47.88 35.38 60.88 34.88 1.269B
BXM 4:01PM 19.75 -0.56 -2.77% 105,500 359,954 19.50 20.75 20.25 11.56 45.00 23.08 453.5M
CANNY 3:46PM 29.62 +0.62 +2.16% 196,400 96,136 28.88 29.75 29.38 17.00 33.62 32.58 25.783B
CDRD 4:00PM 32.75 +1.38 +4.38% 208,300 217,590 31.00 32.75 31.88 14.25 39.88 N/A 764.5M
CEFT 4:01PM 39.56 +1.56 +4.11% 1,164,500 1,234,727 38.00 39.88 38.06 19.00 43.88 271.43 5.394B
CI 4:01PM 93.81 +3.19 +3.52% 501,700 643,545 90.94 94.38 91.00 57.19 98.62 18.76 18.680B
CLE 4:02PM 20.75 +0.38 +1.84% 480,600 449,545 20.62 21.31 21.25 14.75 36.88 14.15 999.4M
CNMD 4:00PM 29.00 +0.06 +0.22% 110,300 98,954 28.88 29.19 29.06 19.75 35.75 17.43 443.6M
CPRK 3:59PM 26.25 +1.88 +7.69% 48,600 140,136 24.88 26.25 25.31 4.75 41.62 105.98 867.3M
CSGS 4:01PM 23.00 +1.00 +4.55% 508,800 851,272 22.12 23.50 22.44 18.25 46.25 12.29 1.191B
CTAS 4:01PM 55.69 +3.75 +7.22% 679,500 477,681 52.62 56.00 52.69 39.88 78.38 42.23 6.184B
CTSH 3:33PM 24.50 +0.62 +2.62% 34,500 46,590 24.06 24.94 24.25 7.00 48.00 25.95 224.4M
DL 4:01PM 29.31 +0.31 +1.08% 409,900 419,136 29.06 29.88 29.12 19.50 38.38 26.61 2.997B
EAT 4:02PM 24.12 +1.12 +4.89% 513,800 269,772 23.38 24.75 23.38 15.69 30.62 19.33 1.605B
EIDSY 3:20PM 50.25 -1.25 -2.43% 43,600 67,000 50.25 51.38 51.25 9.00 56.00 25.62 997.2M
ELON 3:53PM 7.00 +0.12 +1.82% 86,900 102,363 6.88 7.25 7.19 1.94 19.75 N/A 231.2M
EMUS 3:41PM 15.00 0.00 0.00% 76,700 107,500 14.00 15.75 15.50 4.50 35.00 N/A 235.4M
ESIO 3:59PM 41.25 +0.12 +0.30% 121,100 70,681 41.25 41.75 41.25 13.12 47.88 72.15 538.3M
EXPD 3:59PM 33.12 +0.12 +0.38% 513,300 190,909 32.38 33.50 33.00 12.44 34.75 34.74 1.662B
FNCO 3:55PM 18.62 -0.50 -2.61% 45,000 43,000 18.62 19.62 19.12 9.62 24.62 12.67 111.0M
FOSL 4:00PM 31.62 +1.19 +3.90% 78,700 141,500 30.75 31.62 30.75 8.62 36.56 23.78 1.010B
FWRD 3:51PM 24.56 +0.19 +0.77% 4,900 112,909 24.50 24.69 24.53 6.25 33.00 26.79 337.5M
GCI 4:01PM 71.94 +3.44 +5.02% 674,800 555,227 68.38 72.12 68.38 47.62 77.00 23.30 20.122B
GNSS 4:00PM 24.62 +0.12 +0.51% 1,094,900 517,227 24.06 25.12 24.75 6.38 35.81 84.48 355.6M
ICPT 3:57PM 21.75 -2.00 -8.42% 19,900 77,045 21.75 24.00 23.25 8.00 30.12 62.50 215.5M
INPH 3:57PM 23.44 +2.19 +10.29% 305,300 139,181 21.25 23.75 21.25 4.88 25.88 48.30 128.2M
INSUA 3:59PM 21.88 +0.06 +0.29% 49,700 64,636 21.12 22.00 21.62 9.25 23.25 27.27 555.6M
IREG 3:57PM 25.88 +0.88 +3.50% 11,500 102,090 25.25 26.25 25.50 2.75 32.50 N/A 142.7M
KOPN 3:59PM 36.12 +0.50 +1.40% 73,600 190,136 34.94 36.12 35.59 11.38 40.75 N/A 453.4M
KRON 3:55PM 51.00 +0.81 +1.62% 19,700 75,545 50.38 51.25 51.12 16.62 54.50 33.24 642.9M
KSWS 3:58PM 33.00 +1.38 +4.35% 123,100 349,318 32.25 33.00 32.25 10.00 59.81 13.51 271.8M
LAMR 4:00PM 44.00 +1.94 +4.61% 462,000 256,363 43.12 44.75 43.12 19.25 46.50 N/A 2.693B
LSON 4:01PM 49.00 +1.44 +3.02% 102,400 195,954 47.38 49.00 47.56 31.44 68.25 103.40 919.9M
MEAD 4:00PM 20.50 +0.50 +2.50% 32,200 38,409 19.88 20.50 20.19 9.00 20.88 22.73 161.6M
MEDQ 4:00PM 37.25 +1.56 +4.38% 254,000 299,454 36.00 38.62 36.06 20.75 45.75 118.96 1.336B
MIPS 3:56PM 33.44 +0.56 +1.71% 266,700 273,363 31.94 33.75 33.12 13.88 69.00 56.68 1.248B
MKSI 3:59PM 18.50 +0.25 +1.37% 51,400 62,409 18.25 18.50 18.50 11.88 22.00 60.83 452.0M
MNMD 4:00PM 94.88 +1.75 +1.88% 161,200 354,590 92.88 96.50 96.12 24.38 99.00 163.38 2.933B
MRCY 3:55PM 28.75 +0.50 +1.77% 46,500 81,772 28.50 28.88 28.62 9.75 33.38 22.60 295.8M
MRIS 3:59PM 59.31 +0.84 +1.44% 377,500 196,818 58.56 59.88 58.62 39.38 72.75 19.89 6.117B
MVSN 3:59PM 34.12 -0.25 -0.73% 116,300 136,590 31.94 37.25 36.00 8.75 47.38 122.77 622.5M
NCI 4:01PM 46.31 +0.56 +1.23% 385,900 570,772 46.00 46.88 46.88 22.81 52.00 67.28 1.973B
NECB 3:45PM 28.50 +1.25 +4.59% 13,700 58,090 27.81 28.62 27.81 11.62 29.38 26.72 200.5M
NLCS 4:00PM 39.62 +1.19 +3.09% 197,500 205,136 38.88 39.62 39.25 21.62 40.06 36.96 1.256B
NRES 4:00PM 24.50 +2.75 +12.64% 245,000 45,181 22.12 25.00 22.31 15.62 26.00 26.20 344.7M
NTLI 4:00PM 100.00 +2.06 +2.11% 464,600 613,681 98.50 100.38 99.00 32.00 107.38 N/A 8.139B
OSTE 3:59PM 20.75 -0.06 -0.30% 188,000 450,227 20.38 21.12 20.88 11.00 41.12 24.49 294.0M
PCAR 4:00PM 58.31 +3.44 +6.26% 329,300 254,545 55.00 58.50 55.12 37.00 63.00 9.18 4.566B
PDCO 4:00PM 43.00 +0.50 +1.18% 140,500 154,863 42.25 43.00 42.44 29.50 46.38 26.40 1.447B
PERC 3:59PM 52.56 +0.31 +0.60% 200,400 236,727 52.38 52.81 52.50 9.38 53.25 75.72 587.4M
PGTV 3:50PM 42.00 -0.12 -0.30% 143,700 131,136 41.75 42.75 42.25 10.62 50.50 N/A 828.3M
PIXR 3:58PM 33.94 -0.31 -0.91% 138,200 235,227 33.50 34.62 34.44 27.50 53.75 201.47 1.574B
PLCE 4:00PM 33.00 +1.12 +3.53% 741,700 378,681 32.38 33.38 32.50 8.06 53.88 30.65 831.8M
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
PHTN 3:59PM 21.62 +3.06 +16.50% 493,500 101,227 18.75 21.81 19.47 2.00 18.56 N/A 167.4M
POWI 4:00PM 71.94 +0.31 +0.44% 136,500 237,772 70.75 74.25 73.38 7.75 78.75 51.90 946.4M
PPDI 4:00PM 22.88 +0.69 +3.10% 459,300 193,863 22.19 23.38 22.19 18.00 38.50 21.33 563.4M
PRGX 3:58PM 38.25 -0.12 -0.33% 122,700 182,636 38.00 38.75 38.62 12.56 40.44 61.90 1.580B
PSUN 3:58PM 22.44 -0.56 -2.45% 359,000 435,000 22.38 23.44 23.31 8.00 28.12 27.06 692.8M
PTIX 3:58PM 24.12 +1.25 +5.46% 176,400 131,909 23.06 25.00 23.44 5.88 25.81 38.13 264.9M
PWER 3:51PM 27.50 +0.75 +2.80% 27,500 134,636 26.50 28.12 26.50 5.25 34.00 N/A 471.3M
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
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
ROST 4:00PM 41.50 +0.75 +1.84% 304,600 294,545 41.31 41.62 41.38 23.25 52.25 13.06 1.895B
RX 4:01PM 27.81 +0.88 +3.25% 569,600 752,272 26.88 28.00 27.00 23.25 39.19 34.98 8.811B
SCMM 4:00PM 40.62 -0.88 -2.11% 16,000 78,090 40.50 41.31 41.31 28.56 104.12 N/A 572.3M
SFX 4:00PM 42.88 +1.81 +4.41% 172,700 353,590 41.88 43.25 41.88 13.50 51.62 N/A 2.667B
TIF 4:02PM 52.75 +1.75 +3.43% 288,400 362,045 52.00 53.12 52.12 13.50 55.69 35.42 3.714B
TECD 4:00PM 30.38 +1.38 +4.74% 1,679,900 678,863 30.00 31.75 30.50 14.50 53.12 12.45 1.556B
ULTE 3:57PM 18.69 +0.19 +1.01% 27,400 95,454 18.38 18.75 18.50 2.25 20.62 27.61 152.6M
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
WPPGY 3:45PM 99.75 +3.38 +3.50% 18,400 29,909 96.75 99.75 97.50 34.75 97.75 29.03 7.676B
XRAY 3:51PM 24.81 +0.31 +1.28% 215,200 296,045 24.50 24.88 24.81 20.00 29.31 23.11 1.312B
ZION 4:00PM 51.69 +2.19 +4.42% 243,100 552,409 50.44 51.69 50.44 37.88 75.88 22.30 4.083B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^CWX 4:51PM 850.92 +39.90 +4.92% N/A N/A 811.02 851.53 811.02 375.90 844.20 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
ACS 4:00PM 42.00 -0.06 -0.15% 207,900 167,318 41.88 42.12 42.06 22.38 53.00 25.34 1.928B
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
ADSK 4:01PM 23.38 +0.62 +2.75% 328,700 823,863 22.56 23.75 22.88 21.62 49.44 36.11 1.378B
ADVS 4:00PM 45.75 -2.00 -4.19% 76,400 78,818 44.75 48.50 48.50 13.19 51.81 62.83 660.6M
AVID 4:00PM 12.72 +0.22 +1.75% 118,200 234,272 12.50 12.94 12.69 11.06 34.25 N/A 301.7M
AZPN 3:59PM 8.31 -0.06 -0.75% 216,800 171,727 8.12 8.62 8.62 6.12 28.00 N/A 207.3M
BAANF 3:59PM 12.81 +0.12 +0.99% 295,500 464,954 12.50 12.88 12.62 6.88 33.12 N/A 2.695B
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
BOBJ 3:59PM 49.12 +4.12 +9.17% 330,000 312,545 45.00 49.25 45.25 6.12 49.50 52.33 873.5M
BVEW 3:44PM 23.12 +0.62 +2.78% 388,500 253,727 22.50 23.12 22.94 9.62 31.38 72.58 532.8M
CA 4:14PM 55.25 +2.44 +4.62% 1,569,200 1,593,590 54.56 55.50 54.75 26.00 58.00 44.76 29.698B
CACI 3:53PM 22.06 +0.28 +1.29% 206,100 65,272 21.75 22.31 21.88 14.62 23.62 17.29 240.7M
CATP 4:01PM 15.00 +0.94 +6.67% 715,500 997,500 14.38 15.12 14.56 10.62 38.25 25.11 903.1M
CBR 4:01PM 19.19 +0.81 +4.42% 291,700 622,136 18.56 19.19 18.56 13.31 31.19 19.34 1.121B
CBSI 3:57PM 15.62 +0.19 +1.21% 116,300 544,454 15.50 16.00 16.00 14.06 34.75 21.74 587.0M
CBTSY 3:59PM 22.75 +0.38 +1.68% 483,300 655,500 22.00 23.62 22.81 6.69 59.62 172.12 1.109B
CDO 4:02PM 22.00 +0.31 +1.44% 286,200 745,454 21.94 22.44 21.94 10.75 30.88 60.24 3.369B
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
CHRZ 3:58PM 13.31 +0.56 +4.41% 88,200 330,454 12.75 13.38 12.75 9.25 31.00 9.66 408.6M
CLFY 3:59PM 44.81 +3.53 +8.55% 354,600 476,863 41.19 44.81 41.62 6.38 49.12 84.25 1.038B
COGN 3:31PM 20.19 -0.31 -1.52% 70,500 107,909 20.00 20.75 20.62 14.75 28.12 15.65 873.0M
CPWR 4:01PM 29.62 +0.38 +1.28% 3,517,500 4,418,318 29.44 29.88 29.81 16.38 39.88 30.47 10.579B
CSC 4:01PM 69.38 +3.00 +4.52% 481,800 577,318 67.19 69.38 67.25 46.25 74.88 30.31 11.099B
CTXS 4:01PM 58.75 +3.88 +7.06% 1,733,100 1,369,318 56.12 59.00 56.50 23.12 65.25 54.88 5.160B
DCTM 3:58PM 16.00 +0.19 +1.19% 217,500 265,500 15.62 16.12 15.62 9.38 54.12 N/A 265.4M
EDS 4:03PM 57.25 +1.06 +1.89% 1,007,700 1,286,954 56.94 57.62 57.00 30.44 67.38 50.17 28.222B
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
ERTS 3:59PM 74.75 +3.88 +5.47% 1,008,700 713,818 72.19 75.56 72.50 33.25 71.75 62.72 4.658B
ERTS 3:59PM 74.75 +3.88 +5.47% 1,008,700 713,818 72.19 75.56 72.50 33.25 71.75 62.72 4.658B
HNCS 4:00PM 38.81 +0.44 +1.14% 195,100 242,681 37.19 38.88 38.50 13.75 45.62 78.32 938.6M
HUMC 3:56PM 19.75 +0.25 +1.28% 5,900 16,954 19.38 19.81 19.38 14.00 25.25 72.22 306.3M
IMRS 3:52PM 17.06 -0.25 -1.44% 76,200 191,363 16.88 17.75 17.69 12.94 32.62 24.38 655.6M
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
ITWO 4:01PM 32.06 +1.00 +3.22% 892,500 1,017,181 31.75 32.75 32.25 9.25 48.38 83.95 2.435B
JDEC 4:00PM 16.88 -0.25 -1.46% 547,600 629,363 16.75 17.25 17.00 10.88 49.50 N/A 1.788B
JKHY 3:59PM 35.00 +1.56 +4.67% 97,500 99,909 33.25 35.00 33.25 26.44 55.00 22.29 702.8M
KEA 4:02PM 21.62 +0.44 +2.06% 335,100 470,863 21.44 21.75 21.50 17.25 50.12 14.32 1.543B
KIDE 4:00PM 63.00 +1.75 +2.86% 285,100 468,272 62.25 64.94 64.50 1.88 70.00 66.58 346.2M
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
LHSG 3:58PM 33.38 +0.38 +1.14% 80,800 149,909 33.06 34.00 33.12 25.50 60.69 63.46 1.922B
LHSP 4:00PM 32.19 +0.44 +1.38% 182,200 299,318 31.88 33.00 32.19 25.75 47.62 N/A 1.750B
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
MAST 3:59PM 19.06 +0.31 +1.67% 303,300 450,454 18.88 19.31 19.00 10.38 30.75 21.80 961.4M
MERQ 4:01PM 55.38 +3.25 +6.24% 728,400 496,136 53.25 55.62 53.25 10.56 54.62 75.54 2.101B
MPS 4:00PM 14.81 0.00 0.00% 650,900 484,500 14.81 15.19 15.00 7.00 18.62 5.00 1.421B
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
NEON 3:59PM 16.88 +0.69 +4.25% 421,600 1,830,136 16.50 17.00 16.94 12.00 78.38 N/A 554.3M
NETA 4:01PM 18.12 0.00 0.00% 5,429,700 3,907,590 17.69 19.06 18.50 10.06 67.69 N/A 2.519B
NOVL 4:00PM 23.94 +0.50 +2.13% 4,222,300 4,125,636 23.75 24.50 24.00 9.50 31.19 52.08 8.019B
ORCL 4:00PM 41.50 +3.06 +7.97% 25,699,700 12,480,363 38.88 41.62 38.88 12.12 41.12 49.28 59.365B
PIXR 3:58PM 33.94 -0.31 -0.91% 138,200 235,227 33.50 34.62 34.44 27.50 53.75 201.47 1.574B
PMS 4:00PM 32.19 +0.69 +2.18% 51,400 258,727 31.00 32.44 31.50 26.00 57.75 21.72 1.145B
PMTC 4:01PM 14.50 +0.88 +6.42% 1,944,600 3,050,000 13.94 14.50 14.00 8.50 22.25 30.97 3.904B
PSFT 4:01PM 14.25 +0.56 +4.11% 1,909,600 3,011,318 13.94 14.62 14.06 11.50 35.00 N/A 3.466B
RATL 4:01PM 29.75 +1.56 +5.54% 332,200 959,136 28.88 29.75 28.97 10.50 40.00 39.15 2.593B
RMDY 4:00PM 25.75 +1.25 +5.10% 169,600 411,227 24.94 25.75 25.31 7.56 29.38 35.00 745.6M
SAP 4:03PM 33.94 +1.25 +3.82% 690,600 548,863 33.38 34.00 33.62 23.75 53.12 65.38 24.942B
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
SAVLY 3:59PM 13.69 +0.44 +3.30% 297,500 1,143,045 13.25 13.81 13.25 5.25 27.00 30.81 536.9M
SCTC 3:58PM 14.94 +0.75 +5.29% 93,800 183,727 14.12 15.12 14.25 7.81 22.00 35.47 476.6M
SDRC 3:59PM 16.00 +0.25 +1.59% 61,000 153,909 15.62 16.12 15.62 7.50 23.44 14.72 574.3M
SDS 4:02PM 26.00 +1.00 +4.00% 400,000 591,681 25.44 26.38 25.56 21.69 41.94 55.56 3.116B
SE 4:02PM 20.50 +0.25 +1.23% 590,400 1,193,227 20.31 21.75 21.75 19.00 46.44 N/A 1.811B
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
SSW 4:04PM 20.00 -0.12 -0.62% 2,513,000 328,863 18.12 20.19 18.25 18.56 30.62 31.94 1.685B
SYMC 4:00PM 32.19 -1.12 -3.38% 1,237,500 733,318 32.12 34.12 34.06 8.69 34.38 29.22 1.828B
TSAI 4:01PM 30.00 +0.94 +3.23% 231,200 478,590 29.88 30.06 30.00 26.00 51.00 23.63 976.5M
TSK 4:00PM 17.38 -0.12 -0.71% 23,500 68,227 17.06 17.62 17.62 15.38 34.50 12.15 362.7M
UIS 4:00PM 43.81 -0.31 -0.71% 788,400 1,265,136 43.38 45.00 44.62 17.62 46.19 31.97 12.398B
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
WHIT 3:58PM 26.75 +0.88 +3.38% 204,000 449,272 26.25 27.56 26.50 13.00 35.12 63.11 1.448B
WIND 4:00PM 16.00 +0.31 +1.99% 529,700 759,681 15.75 16.25 15.75 11.25 34.38 26.15 648.1M