Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^DJI 1:51PM 11030.33 -6.01 -0.05% N/A N/A 11011.96 11073.07 11031.28 7467.49 11365.93 N/A N/A
^IXIC 1:51PM 2821.77 +13.03 +0.46% N/A N/A 2808.74 2840.26 2826.60 1357.09 2874.92 N/A N/A
^SPX 1:31PM 1342.21 -1.94 -0.14% N/A N/A 1340.52 1346.76 1344.15 923.32 1420.33 N/A N/A
^TYX 1:31PM 60.84 +0.23 +0.38% N/A N/A 60.73 60.93 60.84 46.90 62.72 N/A N/A
^NDX 1:51PM 2468.22 +13.55 +0.55% N/A N/A 2454.67 2492.33 2454.67 1063.27 2525.03 N/A N/A
QQQ 1:31PM 123.69 +0.62 +0.51% 3,960,700 N/A 123.06 124.44 123.12 97.00 126.31 N/A N/A
^NWX 1:51PM 596.78 +9.02 +1.53% N/A N/A 587.76 598.08 587.76 217.29 625.50 N/A N/A
^OEX Aug 31 707.12 -0.54 -0.08% N/A N/A 694.91 696.68 695.24 454.93 735.73 N/A N/A
^SOXX Sep 3 550.41 -3.52 -0.64% N/A N/A 550.32 560.97 533.15 182.59 538.31 N/A N/A
^XCI Aug 31 1116.53 +7.30 +0.66% N/A N/A 1045.93 1077.58 1058.52 477.49 1088.37 N/A N/A
IBM 1:31PM 135.00 +4.25 +3.25% 6,027,000 5,951,000 124.12 0.00 0.00 55.38 139.19 30.42 246.9B
MSFT Aug 31 93.06 +0.81 +0.88% 10,342,800 25,847,864 90.12 93.62 91.81 43.88 100.75 64.96 475.0B
INTC Sep 3 87.12 +1.19 +1.38% 12,979,800 22,826,818 87.00 89.50 87.06 34.88 86.00 40.43 288.2B
CSCO Aug 31 69.31 +0.38 +0.54% 8,694,100 17,935,908 69.00 68.62 67.25 20.56 70.31 107.66 223.4B
DELL Aug 31 48.31 +0.69 +1.44% 12,360,200 24,416,454 45.25 48.88 46.06 20.38 55.00 81.25 122.8B
WCOM Aug 31 78.25 +0.56 +0.72% 4,853,400 12,476,272 74.81 77.00 76.75 39.00 96.75 N/A 146.6B
LU Aug 31 64.12 -1.94 -2.93% 6,343,700 9,539,772 64.75 65.00 65.00 26.69 79.75 72.26 196.5B
EMC 1:31PM 64.50 -1.44 -2.18% 3,084,700 5,587,954 64.12 66.12 66.12 20.81 67.44 74.09 65.363B
ORCL 1:36PM 43.94 -0.38 -0.85% 8,417,900 12,368,954 43.12 44.50 44.25 13.88 44.81 56.81 62.852B
AAPL Aug 31 74.94 +0.44 +0.59% 3,209,900 4,117,727 74.06 65.88 62.59 28.50 65.00 16.82 12.056B
SUNW Aug 31 83.00 -2.44 -2.85% 6,264,900 7,872,727 83.00 80.62 77.62 19.19 78.19 59.55 64.231B
TLAB Aug 31 59.56 +1.31 +2.25% 1,806,500 3,821,954 58.50 61.38 60.88 15.69 74.00 54.56 23.365B
DCLK Aug 31 97.25 +3.25 +3.46% 1,149,300 2,924,545 91.31 102.38 94.38 6.75 176.00 N/A 3.869B
INKT 1:36PM 120.81 +2.69 +2.28% 1,159,600 2,102,272 120.00 123.75 120.00 26.56 159.12 N/A 6.478B
EBAY Aug 31 140.44 +5.69 +4.22% 2,992,400 5,727,590 115.88 125.94 121.75 8.38 234.00 11943.75 18.063B
YHOO 1:36PM 159.00 +5.56 +3.63% 6,077,200 9,200,000 157.69 161.50 157.81 36.50 244.00 374.24 41.180B
AMZN Aug 31 63.50 +2.06 +3.36% 6,126,700 9,260,090 112.19 124.69 118.38 21.62 221.25 N/A 21.412B
EXDS Aug 31 75.88 +3.88 +5.38% 1,758,400 2,532,227 75.03 82.00 77.06 3.88 89.75 N/A 6.246B
VRSN 1:36PM 109.38 -1.50 -1.35% 559,300 1,148,590 110.62 114.50 112.00 9.69 117.75 N/A 5.539B
BVSN Aug 31 105.75 -2.31 -2.14% 183,500 555,318 92.50 100.88 97.00 9.25 116.38 249.68 2.703B
VIGN 1:34PM 79.38 -0.12 -0.16% 852,800 479,863 78.25 80.31 80.19 37.25 111.75 N/A 2.206B
QCOM 1:36PM 164.00 -3.88 -2.31% 2,244,800 8,450,954 164.00 171.44 170.75 18.88 198.62 246.88 26.329B
DISH Aug 31 89.94 +2.19 +2.49% 278,100 731,409 72.50 84.36 75.50 8.50 88.25 N/A 4.871B
CMVT Aug 31 91.38 -0.19 -0.20% 569,900 996,909 90.50 80.25 77.75 19.56 83.06 45.61 6.386B
HLIT Sep 3 129.12 -1.38 -1.05% 546,600 370,136 123.50 129.88 129.75 7.62 129.50 325.22 1.946B
JDSU Aug 31 109.12 -0.88 -0.80% 678,600 1,596,727 103.25 107.88 107.81 15.62 120.88 N/A 18.906B
ETEK 1:33PM 62.88 +1.62 +2.65% 114,100 506,500 60.62 63.00 62.12 19.44 66.75 136.11 4.153B
OCLI 1:24PM 83.50 -0.12 -0.15% 172,300 200,409 82.75 88.50 84.88 14.38 88.38 97.24 1.167B
SDLI 1:36PM 86.06 +2.44 +2.91% 209,000 693,318 83.88 86.75 85.00 4.06 92.75 160.82 2.689B
GAEO 1:13PM 22.38 +0.38 +1.70% 85,500 133,136 21.75 22.88 22.38 2.19 17.75 N/A 228.4M
RBAK Sep 3 104.50 -3.62 -3.35% 817,400 915,318 110.00 119.25 115.38 32.50 143.62 N/A 4.510B
JNPR 1:36PM 189.88 -3.62 -1.87% 129,700 N/A 191.00 196.25 196.25 90.12 234.38 N/A 9.497B
GSPN 1:36PM 96.25 -14.12 -12.80% 457,700 N/A 100.38 108.00 107.25 26.38 118.25 N/A 1.759B
DITC Aug 31 61.38 -0.62 -1.01% 256,600 N/A 60.00 61.50 58.00 11.00 65.75 N/A 722.2M
CLRN 1:36PM 49.00 +7.94 +19.33% 800,100 N/A 41.31 49.50 41.31 19.88 52.00 N/A 1.352B
FFIV 1:36PM 70.50 +1.00 +1.44% 393,100 496,590 67.88 72.50 68.00 10.12 85.00 N/A 1.298B
CMTN Aug 31 92.50 -0.06 -0.07% 1,382,900 734,363 113.19 121.00 120.75 50.50 135.00 N/A 2.152B
EXTR 1:36PM 69.12 +4.00 +6.14% 853,600 520,181 65.50 73.94 65.75 35.06 90.25 N/A 3.387B
EMLX Sep 3 82.75 -1.19 -1.41% 196,400 212,863 75.00 81.88 76.19 4.31 77.50 194.59 1.351B
NTAP 1:35PM 66.19 -1.38 -2.04% 297,900 1,072,772 65.81 67.56 67.56 16.00 69.69 129.93 4.869B
BRCD Aug 31 213.19 +3.19 +1.52% 346,700 386,909 175.75 188.50 182.12 33.00 190.88 N/A 5.476B
ZOOX Aug 31 93.00 -2.62 -2.75% 84,400 N/A 86.75 92.50 92.50 44.38 109.88 N/A 2.287B
RHAT Aug 31 123.75 +7.00 +6.00% 3,821,200 N/A 70.50 82.50 76.62 40.00 90.69 N/A 8.271B
IIJI Aug 31 89.50 +11.38 +14.56% 1,712,600 N/A 47.12 52.25 49.25 23.69 61.50 N/A 3.936B
DSCM Aug 31 54.75 +2.06 +3.91% 110,400 N/A 50.00 60.00 55.88 32.25 70.00 N/A 2.318B
NTOP 1:36PM 74.38 -1.19 -1.57% 1,096,200 N/A 72.75 78.81 77.75 15.00 92.62 N/A 3.535B
ARBA Aug 31 141.25 -2.62 -1.82% 241,200 N/A 128.00 142.00 133.12 61.00 149.75 N/A 6.418B
BAMB Aug 31 22.25 +1.25 +5.95% 1,897,300 N/A 15.12 18.94 18.25 8.94 25.00 N/A 453.5M
AGIL Aug 31 56.50 +3.44 +6.48% 735,200 N/A 36.62 50.00 41.06 34.25 55.25 N/A 1.123B
LOOK Aug 31 41.06 +5.56 +15.67% 5,511,500 N/A 20.00 23.25 23.19 15.00 27.50 N/A 3.452B
MYPT Aug 31 20.38 +0.19 +0.93% 1,117,900 N/A 12.50 14.12 13.06 10.50 18.62 N/A N/A
NTRO 1:36PM 40.94 +5.50 +15.52% 1,619,700 N/A 35.25 41.44 36.12 11.25 40.00 N/A 1.798B
WINK Sep 3 47.75 +0.75 +1.60% 400,900 N/A 39.00 42.00 40.50 28.12 43.00 N/A 1.386B
PKTR 1:26PM 54.00 -1.31 -2.37% 223,400 N/A 52.75 58.94 58.25 21.12 39.50 N/A 1.412B
QSFT Sep 3 47.94 -4.44 -8.47% 518,300 N/A 41.75 44.38 42.50 20.50 52.75 830.00 1.828B
SSSW 1:36PM 39.25 +2.25 +6.08% 1,163,800 N/A 36.69 40.75 38.50 22.56 39.38 N/A 666.4M
NTCT 1:30PM 29.38 +1.12 +3.98% 452,300 N/A 28.25 30.62 29.66 11.12 41.25 65.70 751.7M
ICGE 1:36PM 69.00 -6.56 -8.68% 1,171,400 N/A 66.12 78.50 76.00 14.00 87.50 472.27 8.580B
HOMS 1:36PM 44.00 -0.62 -1.40% 155,300 N/A 42.25 46.75 46.50 19.75 56.00 N/A 2.950B
HOTJ Sep 3 28.25 -2.50 -8.13% 388,200 N/A 29.38 32.50 31.12 7.50 34.00 N/A 750.2M
ACRU 1:20PM 19.50 +1.62 +9.09% 440,900 N/A 18.12 21.25 19.69 8.62 17.00 N/A 406.3M
ISLD Aug 31 26.62 +0.50 +1.91% 607,900 N/A 17.62 18.94 17.94 8.62 40.44 N/A 928.3M
PHCM 1:36PM 163.50 -4.88 -2.90% 317,200 N/A 161.00 169.56 168.88 32.25 169.50 N/A 4.988B
CHKP Aug 31 87.94 +1.19 +1.37% 241,100 623,136 73.62 77.50 75.00 10.88 80.00 N/A 3.190B
LGTO Aug 31 48.62 +0.62 +1.30% 419,700 913,590 41.75 43.38 43.00 13.75 46.12 106.64 3.966B
VRTS Sep 3 69.12 +1.56 +2.31% 880,400 1,523,545 63.38 65.75 63.69 11.88 63.62 N/A 11.731B
ADBE Aug 31 100.75 -1.25 -1.23% 341,000 896,954 94.88 100.25 97.38 23.62 105.25 47.24 6.231B
ACRU 1:20PM 19.50 +1.62 +9.09% 440,900 N/A 18.12 21.25 19.69 8.62 17.00 N/A 406.3M
AIRO Aug 31 13.94 -0.12 -0.89% 284,100 N/A 11.88 12.88 12.88 9.00 16.00 N/A 189.1M
ICCI 1:29PM 29.88 +0.38 +1.27% 241,500 N/A 29.62 30.12 29.84 25.25 32.00 N/A 1.774B
ENGA 1:36PM 38.00 +8.00 +26.67% 1,392,300 N/A 30.38 39.00 31.06 23.12 47.00 N/A 1.783B
LBRT Aug 31 35.56 +1.56 +4.60% 267,400 N/A 21.50 26.75 23.00 14.38 31.25 N/A 1.471B
JWEB 1:36PM 18.69 +0.38 +2.05% 119,700 972,318 18.25 18.81 18.44 8.88 29.38 N/A 647.1M
CHINA Aug 31 71.19 +8.50 +13.56% 2,494,800 N/A 42.00 45.44 44.94 24.50 68.00 N/A 1.503B
CMRC Aug 31 61.25 +7.25 +13.43% 417,100 N/A 42.25 61.75 45.12 26.50 74.12 N/A 1.472B
SCNT 1:06PM 72.50 -3.56 -4.68% 83,900 107,454 71.00 76.06 75.19 27.75 78.00 N/A 2.544B
IIXL 1:36PM 28.25 -1.50 -5.04% 116,900 336,090 27.75 30.12 30.12 13.75 32.62 N/A 1.823B
LQID 1:27PM 33.38 -1.38 -3.96% 201,400 N/A 32.00 34.94 34.94 17.88 48.00 N/A 629.1M
MPPP Sep 3 33.31 -0.56 -1.66% 229,100 N/A 32.88 35.25 33.19 23.31 105.00 N/A 2.276B
SWCM 1:35PM 44.50 +0.62 +1.42% 36,400 N/A 44.25 45.00 45.00 17.62 50.50 N/A 1.815B
PMCS Aug 31 108.12 +4.25 +4.09% 529,300 982,636 90.62 96.88 95.62 11.44 102.25 95.45 6.857B
TXN 1:31PM 88.44 -0.44 -0.49% 2,869,400 2,944,863 88.44 0.00 0.00 22.69 82.00 71.13 69.482B
MU Sep 3 74.25 -1.25 -1.66% 4,011,000 5,411,772 74.00 80.25 78.12 20.56 80.56 N/A 19.794B
VTSS 1:36PM 76.62 +0.94 +1.24% 944,500 1,242,590 75.94 77.62 76.06 17.12 76.00 89.04 5.880B
TQNT Aug 31 63.44 +0.06 +0.10% 332,600 688,090 48.62 52.88 51.38 7.31 56.50 55.04 924.2M
RFMD 1:36PM 50.75 +1.31 +2.65% 1,053,400 899,772 49.62 51.00 50.19 3.62 50.06 137.33 4.020B
QLGC 1:36PM 93.50 +1.31 +1.42% 198,800 562,318 92.00 95.38 94.00 12.62 98.75 107.19 3.388B
AMCC Aug 31 105.75 0.00 0.00% 166,700 454,636 104.00 93.75 92.62 12.25 99.50 129.58 2.839B
MCRL 1:29PM 91.75 -0.38 -0.41% 29,600 121,363 91.44 93.00 93.00 22.75 84.12 82.11 1.880B
BRCM Aug 31 122.50 -1.56 -1.26% 835,900 1,905,545 125.12 129.50 126.81 23.50 149.50 278.47 12.184B
HIFN Aug 31 141.50 -3.69 -2.54% 211,600 228,227 118.50 129.62 128.62 17.00 135.00 180.11 1.226B
BGEN 1:35PM 87.50 +1.62 +1.89% 1,043,100 1,891,545 85.62 87.12 86.56 25.19 86.75 79.51 13.153B
AFFX Aug 31 103.50 +6.56 +6.77% 445,600 329,454 83.25 87.25 86.31 16.12 97.56 N/A 2.515B
ALKS Aug 31 37.12 -0.75 -1.98% 291,800 451,727 36.00 37.12 36.12 10.12 37.75 N/A 936.1M
BCRX Aug 31 27.50 -0.75 -2.65% 86,300 246,772 26.75 29.75 28.88 4.38 35.31 N/A 412.5M
BMET Aug 31 33.25 -1.69 -4.83% 1,244,700 720,136 34.88 36.62 35.50 26.00 45.75 34.41 3.749B
CYTC 1:22PM 38.38 +0.31 +0.82% 156,000 259,818 37.62 38.88 38.00 7.44 39.62 158.59 685.3M
DNA 1:31PM 173.50 -1.50 -0.86% 447,500 N/A 177.00 179.50 177.00 116.50 178.50 N/A 22.183B
HGSI Aug 31 86.75 +0.44 +0.51% 347,400 519,181 66.00 68.38 68.38 22.75 71.00 N/A 1.993B
IDPH 1:36PM 119.12 -17.56 -12.85% 3,551,700 459,090 134.00 139.44 136.50 18.25 145.50 102.77 2.467B
IMNX 1:36PM 64.00 +1.25 +1.99% 504,800 1,017,090 62.00 66.25 62.88 11.94 73.50 627.50 10.472B
INCY Aug 31 40.75 +3.47 +9.30% 972,800 189,545 27.44 41.50 28.25 16.75 40.62 N/A 1.142B
MEDI 1:28PM 114.06 +3.75 +3.40% 670,100 904,272 112.00 114.44 112.06 24.38 120.62 84.86 6.459B
MLNM Aug 31 75.62 +0.44 +0.58% 255,300 427,409 58.12 61.12 61.06 9.62 67.62 93.55 2.738B
PCYC Aug 31 34.00 +1.50 +4.62% 199,200 94,090 27.88 34.75 29.44 10.62 35.25 N/A 421.4M
VPHM Aug 31 24.00 -2.56 -9.65% 446,000 790,090 16.50 17.75 17.75 5.00 22.50 N/A 277.8M
|
