=-= Wed. Sept 8, 99,,,,shakers&movers =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^DJI Sep 8 11036.34 +2.21 +0.02% N/A N/A 10967.00 11117.39 11034.13 7467.49 11365.93 N/A N/A
^IXIC Sep 8 2808.74 -28.52 -1.01% N/A N/A 2806.60 2851.12 2824.02 1357.09 2874.92 N/A N/A
^SPX Sep 8 1344.15 -6.30 -0.47% N/A N/A 1337.36 1355.20 1343.44 923.32 1420.33 N/A N/A
^TYX Sep 8 60.61 -0.06 -0.10% N/A N/A 60.32 60.95 60.82 46.90 62.72 N/A N/A
^NDX Sep 8 2454.67 -37.15 -1.49% N/A N/A 2453.64 2504.55 2491.82 1063.27 2525.03 N/A N/A
QQQ Sep 8 123.06 -1.69 -1.35% 7,151,700 N/A 122.06 125.25 124.00 97.00 126.31 N/A N/A
^NWX Sep 8 587.76 -3.60 -0.61% N/A N/A 584.04 595.25 591.36 217.29 625.50 N/A N/A
^OEX Sep 8 707.66 -3.71 -0.52% N/A N/A 703.19 713.56 711.37 454.93 735.73 N/A N/A
^SOXX Sep 8 553.93 -9.80 -1.74% N/A N/A 553.44 573.76 563.73 182.59 573.76 N/A N/A
^XCI Sep 8 1109.23 -16.66 -1.48% N/A N/A 1108.92 1133.75 1125.89 477.49 1135.77 N/A N/A
DCLK Sep 8 94.00 -3.00 -3.09% 1,248,600 2,951,727 94.00 99.50 95.69 6.75 176.00 N/A 3.739B
INKT Sep 8 118.12 -1.44 -1.20% 1,645,100 2,116,136 117.50 120.88 118.75 26.56 159.12 N/A 6.334B
EBAY Sep 8 134.75 +0.94 +0.70% 3,866,600 5,722,954 131.00 137.88 131.75 8.38 234.00 13381.25 17.332B
YHOO Sep 8 153.44 -1.56 -1.01% 4,442,800 9,273,000 151.81 155.50 152.81 36.50 244.00 378.05 39.740B
AMZN Sep 8 61.44 -1.50 -2.38% 6,976,400 9,282,545 60.94 63.25 62.00 11.69 110.62 N/A 20.717B
EXDS Sep 8 72.00 -3.12 -4.16% 2,246,700 2,526,818 71.12 75.88 73.69 3.88 89.75 N/A 5.927B
VRSN Sep 8 110.88 -1.25 -1.11% 854,100 1,145,818 110.50 117.75 111.50 9.69 117.75 N/A 5.614B
BVSN Sep 8 108.06 -4.31 -3.84% 388,600 561,363 106.50 112.25 111.94 9.25 116.38 288.14 2.762B
VIGN Sep 8 79.50 +4.38 +5.82% 1,132,800 467,318 75.25 80.25 76.38 37.25 111.75 N/A 2.210B
QCOM Sep 8 167.88 +2.06 +1.24% 4,437,700 8,426,409 163.00 171.88 165.06 18.88 198.62 243.84 26.951B
DISH Sep 8 87.75 -1.25 -1.40% 1,122,500 734,181 87.25 96.38 89.00 9.00 96.38 N/A 4.753B
CMVT Sep 8 91.56 -0.44 -0.48% 1,182,100 1,003,409 91.00 93.00 91.25 19.56 93.50 48.94 6.399B
HLIT Sep 8 130.50 -11.50 -8.10% 1,190,400 356,045 130.00 143.44 143.38 8.56 143.44 394.44 1.967B
JDSU Sep 8 110.00 -3.31 -2.92% 1,538,500 1,605,318 110.00 114.12 112.00 15.62 120.88 N/A 19.058B
ETEK Sep 8 61.25 -5.12 -7.72% 348,000 504,000 61.25 66.44 65.75 19.44 66.75 147.50 4.046B
OCLI Sep 8 83.62 +7.25 +9.49% 324,600 198,363 76.31 86.00 76.38 14.38 88.38 88.81 1.169B
SDLI Sep 8 83.62 -3.25 -3.74% 420,600 694,409 82.00 86.25 84.50 4.06 92.75 167.07 2.613B
GAEO Sep 8 22.00 -1.06 -4.61% 227,300 130,045 21.62 23.00 22.62 2.19 24.75 N/A 224.6M
RBAK Sep 8 108.12 -1.50 -1.37% 1,366,900 896,636 105.38 113.50 109.00 32.50 143.62 N/A 4.666B
JNPR Sep 8 193.50 0.00 0.00% 649,600 N/A 188.56 204.00 192.38 90.12 234.38 N/A 9.678B
GSPN Sep 8 110.38 +8.38 +8.21% 1,123,500 N/A 97.25 118.25 99.00 26.38 118.25 N/A 2.017B
DITC Sep 8 62.00 -7.25 -10.47% 591,100 N/A 61.00 67.00 64.88 11.00 77.94 N/A 729.6M
CLRN Sep 8 41.06 +4.81 +13.28% 267,400 N/A 34.12 41.12 34.62 19.88 52.00 N/A 1.133B
FFIV Sep 8 69.50 -5.81 -7.72% 452,200 499,090 69.25 78.50 73.12 10.12 85.00 N/A 1.280B
CMTN Sep 8 92.56 -9.81 -9.58% 1,538,100 716,000 91.00 100.50 99.50 50.50 135.00 N/A 2.154B
EXTR Sep 8 65.12 +4.56 +7.53% 828,700 510,590 60.75 65.75 61.44 35.06 90.25 N/A 3.191B
EMLX Sep 8 83.94 -4.81 -5.42% 531,500 207,363 83.00 88.75 87.00 4.62 89.50 239.86 1.371B
NTAP Sep 8 67.56 -1.31 -1.91% 673,000 1,072,045 67.25 68.50 68.38 16.00 69.69 132.45 4.971B
BRCD Sep 8 210.00 -10.00 -4.55% 766,400 377,045 209.50 228.00 216.81 33.00 228.00 N/A 5.394B
ZOOX Sep 8 95.62 +5.62 +6.25% 631,000 N/A 88.38 98.00 91.75 44.38 109.88 N/A 2.351B
RHAT Sep 8 116.75 +8.75 +8.10% 12,259,200 N/A 106.00 135.25 106.25 40.00 135.25 N/A 7.803B
IIJI Sep 8 78.12 +18.81 +31.72% 1,795,700 N/A 60.25 78.50 60.38 23.69 78.50 N/A 3.436B
DSCM Sep 8 52.69 -1.19 -2.20% 147,200 N/A 51.50 55.00 53.06 32.25 70.00 N/A 2.231B
NTOP Sep 8 75.56 -0.48 -0.64% 4,118,300 N/A 72.00 82.75 72.25 15.00 92.62 N/A 3.591B
ARBA Sep 8 143.88 -2.12 -1.46% 1,172,200 N/A 142.62 157.00 149.75 61.00 157.00 N/A 6.537B
BAMB Sep 8 21.00 +2.88 +15.86% 2,906,800 N/A 17.12 21.25 17.88 8.94 25.00 N/A 428.1M
AGIL Sep 8 53.06 +5.31 +11.13% 1,370,800 N/A 47.38 65.62 47.38 34.25 65.62 N/A 1.054B
LOOK Sep 8 35.50 +7.75 +27.93% 4,100,900 N/A 26.81 35.69 28.38 15.00 35.69 N/A N/A
MYPT Sep 8 20.19 +1.44 +7.67% 3,667,900 N/A 17.75 23.00 19.62 10.50 23.00 N/A N/A
NTRO Sep 8 35.44 -1.50 -4.06% 996,900 N/A 34.12 37.69 36.94 11.25 40.00 N/A 1.556B
WINK Sep 8 47.00 +5.50 +13.25% 788,700 N/A 38.50 48.62 40.50 28.12 48.62 N/A 1.364B
PKTR Sep 8 55.31 +9.56 +20.90% 763,300 N/A 43.56 59.00 44.00 21.12 59.00 N/A 1.447B
QSFT Sep 8 52.38 +11.88 +29.32% 1,573,300 N/A 39.00 53.62 40.88 20.50 53.62 810.00 1.997B
SSSW Sep 8 37.00 +3.25 +9.63% 957,500 N/A 33.38 37.50 34.06 22.56 39.38 N/A 628.2M
NTCT Sep 8 28.25 -2.75 -8.87% 658,000 N/A 28.00 31.38 30.44 11.12 41.25 72.09 722.9M
ICGE Sep 8 75.56 -3.81 -4.80% 930,500 N/A 74.00 78.81 76.00 14.00 87.50 496.09 9.396B
HOMS Sep 8 44.62 -2.88 -6.05% 788,300 N/A 44.38 52.62 51.56 19.75 56.00 N/A 2.992B
HOTJ Sep 8 30.75 -4.19 -11.99% 642,700 N/A 30.62 35.44 35.38 7.50 36.12 N/A N/A
ACRU Sep 8 17.88 +2.75 +18.18% 911,500 N/A 15.31 17.88 15.31 8.62 17.88 N/A 372.4M
ISLD Sep 8 26.12 +1.12 +4.50% 3,651,100 N/A 23.08 28.44 24.44 8.62 40.44 N/A 910.9M
PHCM Sep 8 168.38 +18.38 +12.25% 1,374,700 N/A 153.69 169.50 154.00 32.25 169.50 N/A 5.137B
CHKP Sep 8 86.75 +2.62 +3.12% 365,200 650,909 82.75 87.25 83.00 10.88 90.00 N/A 3.147B
LGTO Sep 8 48.00 +1.69 +3.64% 861,200 916,818 45.50 49.00 45.75 13.75 49.00 115.78 3.915B
VRTS Sep 8 67.56 +1.69 +2.56% 1,408,700 1,530,181 64.56 68.50 65.56 11.88 68.50 N/A 11.466B
ADBE Sep 8 102.00 -2.62 -2.51% 812,200 905,545 101.19 104.38 104.25 24.56 105.69 50.79 6.308B
ACRU Sep 8 17.88 +2.75 +18.18% 911,500 N/A 15.31 17.88 15.31 8.62 17.88 N/A 372.4M
AIRO Sep 8 14.06 +0.69 +5.14% 780,500 N/A 13.25 14.88 13.25 9.00 16.00 N/A 190.8M
ICCI Sep 8 29.50 -0.12 -0.42% 499,000 N/A 28.56 29.69 29.62 25.25 32.00 N/A 1.752B
ENGA Sep 8 30.00 +0.94 +3.23% 261,400 N/A 28.50 31.50 29.38 23.12 47.00 N/A 1.407B
LBRT Sep 8 34.00 +4.12 +13.81% 773,700 N/A 29.62 34.25 30.75 14.38 34.25 N/A 1.406B
JWEB Sep 8 18.31 -0.44 -2.33% 152,600 989,863 18.25 19.25 18.75 8.88 29.38 N/A 634.2M
CHINA Sep 8 62.69 +6.12 +10.83% 3,846,100 N/A 54.75 65.81 55.50 24.50 68.00 N/A 1.323B
CMRC Sep 8 54.00 +3.06 +6.01% 252,000 N/A 50.00 56.75 50.72 26.50 74.12 N/A 1.298B
SCNT Sep 8 76.06 +1.56 +2.10% 267,000 104,772 70.25 78.00 73.88 27.75 78.00 N/A 2.669B
IIXL Sep 8 29.75 +1.12 +3.93% 462,600 344,772 28.00 30.38 28.38 13.75 32.62 N/A 1.920B
LQID Sep 8 34.75 +3.75 +12.10% 1,072,300 N/A 29.75 37.00 30.75 17.88 48.00 N/A 655.0M
MPPP Sep 8 33.88 -1.25 -3.56% 370,800 N/A 33.50 36.00 34.81 23.31 105.00 N/A 2.314B
SWCM Sep 8 43.88 -0.06 -0.14% 69,700 N/A 41.75 45.00 42.25 17.62 50.50 N/A 1.790B
PMCS Sep 8 103.88 +2.50 +2.47% 1,344,100 980,454 100.00 105.19 102.62 11.44 105.19 102.40 6.588B
TXN Sep 8 88.88 -2.75 -3.00% 7,094,800 2,881,409 88.00 92.69 91.56 22.69 92.69 81.08 69.826B
MU Sep 8 75.50 -4.12 -5.18% 11,888,600 5,277,636 74.88 82.50 80.75 23.44 82.50 N/A 20.127B
VTSS Sep 8 75.69 +2.31 +3.15% 1,300,200 1,247,181 70.56 76.00 72.25 17.12 76.00 86.32 5.808B
TQNT Sep 8 63.38 +1.06 +1.71% 805,300 690,636 60.88 65.50 61.12 7.31 65.50 67.24 923.3M
RFMD Sep 8 49.44 +1.50 +3.13% 1,542,600 906,318 47.62 50.06 48.50 3.62 50.06 133.16 3.916B
QLGC Sep 8 92.19 -3.94 -4.10% 329,600 560,772 92.19 98.00 96.50 12.62 98.75 111.77 3.340B
AMCC Sep 8 105.75 +1.75 +1.68% 631,000 452,227 101.38 106.88 104.25 12.25 108.62 146.48 2.839B
MCRL Sep 8 92.12 +2.50 +2.79% 356,200 116,181 88.00 93.62 88.19 22.75 93.62 95.35 1.888B
BRCM Sep 8 124.06 -5.94 -4.57% 1,316,900 1,911,818 123.75 129.56 127.75 29.00 149.50 288.89 12.339B
HIFN Sep 8 145.19 +2.69 +1.89% 329,400 223,772 138.25 151.75 145.75 17.00 151.75 200.70 1.257B
BGEN Sep 8 85.88 +2.06 +2.46% 1,531,600 1,894,954 83.12 86.75 83.50 25.19 86.75 77.60 12.908B
AFFX Sep 8 96.94 -0.38 -0.39% 404,100 327,681 95.62 103.25 97.06 18.62 103.25 N/A 2.355B
ALKS Sep 8 37.88 +1.00 +2.71% 912,800 441,500 36.62 39.88 36.75 10.12 39.88 N/A 955.0M
BCRX Sep 8 28.25 -0.75 -2.59% 50,500 246,227 27.25 29.12 29.12 4.38 35.31 N/A 423.8M
BMET Sep 8 34.94 -1.88 -5.09% 969,500 711,000 34.38 37.00 36.94 28.25 45.75 35.74 3.939B
CYTC Sep 8 38.06 +0.88 +2.35% 905,900 250,500 35.69 38.88 36.56 7.44 39.62 154.95 679.7M
DNA Sep 8 175.00 +3.00 +1.74% 162,900 N/A 172.25 178.50 172.25 116.50 178.50 N/A 22.375B
HGSI Sep 8 86.31 -3.19 -3.56% 1,285,800 500,409 84.31 96.25 89.50 24.50 96.25 N/A 1.983B
IDPH Sep 8 136.69 +1.56 +1.16% 398,200 459,136 133.50 145.50 134.62 18.25 145.50 101.60 2.830B
IMNX Sep 8 62.75 -2.62 -4.02% 824,400 1,010,590 62.50 66.50 65.00 11.94 73.50 653.75 10.267B
INCY Sep 8 37.28 +5.78 +18.35% 773,500 179,590 30.50 37.75 31.31 16.75 40.62 N/A 1.045B
MEDI Sep 8 110.31 -2.06 -1.84% 534,200 911,545 108.75 112.12 109.00 24.38 120.62 86.44 6.247B
MLNM Sep 8 75.19 +2.12 +2.91% 543,300 423,636 71.50 76.75 72.94 9.62 76.75 114.16 2.722B
PCYC Sep 8 32.50 -0.38 -1.14% 73,100 93,590 32.38 33.44 32.75 10.62 35.25 N/A 402.8M
VPHM Sep 8 26.56 +5.44 +25.74% 1,469,700 768,227 20.50 28.75 20.75 5.00 28.75 N/A 307.5M
|
