=-= Thurs Sept 9, S&M(shakers&movers!) =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
ENGA 4:00PM 41.00 +11.00 +36.67% 3,284,300 N/A 30.38 42.00 31.06 23.12 47.00 N/A 1.923B
CLRN 4:00PM 49.06 +8.00 +19.48% 1,129,800 N/A 41.31 49.94 41.31 19.88 52.00 N/A 1.354B
CHINA 4:01PM 74.88 +12.19 +19.44% 3,933,900 N/A 64.75 75.44 65.00 24.50 68.00 N/A 1.580B
NTRO 4:00PM 41.75 +6.31 +17.81% 2,643,500 N/A 35.25 43.88 36.12 11.25 40.00 N/A 1.833B
ACRU 4:01PM 20.69 +2.81 +15.73% 502,800 N/A 18.12 21.25 19.69 8.62 17.88 N/A 431.0M
ACRU 4:01PM 20.69 +2.81 +15.73% 502,800 N/A 18.12 21.25 19.69 8.62 17.88 N/A 431.0M
LOOK 4:00PM 40.50 +5.00 +14.08% 7,276,000 N/A 33.62 43.31 33.62 15.00 35.69 N/A 3.404B
CMRC 4:01PM 60.59 +6.59 +12.21% 774,800 N/A 54.75 62.19 55.00 26.50 74.12 N/A 1.456B
AFFX 4:00PM 104.50 +7.56 +7.80% 614,600 329,454 96.88 104.94 97.19 16.12 97.56 N/A 2.539B
DCLK 4:01PM 101.31 +7.31 +7.78% 2,028,100 2,924,545 96.06 101.50 96.56 6.75 176.00 N/A 4.030B
EXDS 4:01PM 77.59 +5.59 +7.77% 2,313,500 2,532,227 73.50 77.75 74.00 3.88 89.75 N/A 6.388B
INCY 4:00PM 40.12 +2.84 +7.63% 1,353,300 189,545 36.50 41.50 36.69 16.75 40.62 N/A 1.124B
PCYC 4:00PM 34.88 +2.38 +7.31% 300,000 94,090 32.38 35.00 32.38 10.62 35.25 N/A 432.3M
RFMD 4:00PM 53.00 +3.56 +7.21% 2,298,700 899,772 49.62 53.88 50.19 3.62 50.06 137.33 4.199B
EBAY 4:01PM 144.44 +9.69 +7.19% 5,482,400 5,727,590 138.12 144.50 138.69 8.38 234.00 11943.75 18.578B
EXTR 4:00PM 69.38 +4.25 +6.53% 1,036,600 520,181 65.50 73.94 65.75 35.06 90.25 N/A 3.399B
SDLI 3:59PM 88.75 +5.12 +6.13% 493,200 693,318 83.88 88.75 85.00 4.06 92.75 160.82 2.773B
ETEK 3:59PM 65.00 +3.75 +6.12% 252,300 506,500 60.62 65.12 62.12 19.44 66.75 136.11 4.294B
YHOO 4:01PM 162.69 +9.25 +6.03% 10,267,900 9,200,000 157.75 163.38 157.81 36.50 244.00 374.24 42.135B
LBRT 4:00PM 36.00 +2.00 +5.88% 351,700 N/A 32.50 36.50 35.81 14.38 34.25 N/A 1.489B
INKT 4:01PM 124.88 +6.75 +5.71% 1,820,100 2,102,272 120.00 125.00 120.00 26.56 159.12 N/A 6.696B
MEDI 4:01PM 116.50 +6.19 +5.61% 1,234,400 904,272 112.00 116.94 112.06 24.38 120.62 84.86 6.597B
RHAT 4:01PM 123.25 +6.50 +5.57% 5,164,000 N/A 115.50 131.50 125.31 40.00 135.25 N/A 8.237B
TQNT 4:00PM 66.75 +3.38 +5.33% 742,800 688,090 63.00 67.52 63.25 7.31 56.50 55.04 972.5M
IMNX 4:01PM 65.94 +3.19 +5.08% 868,300 1,017,090 61.56 66.25 62.88 11.94 73.50 627.50 10.789B
ICCI 4:01PM 30.94 +1.44 +4.87% 441,000 N/A 29.62 31.00 29.84 25.25 32.00 N/A 1.837B
VRTS 4:01PM 70.84 +3.28 +4.86% 1,462,900 1,523,545 67.81 71.12 68.25 11.88 63.62 N/A 12.023B
CHKP 4:01PM 90.69 +3.94 +4.54% 452,600 623,136 86.75 91.12 87.50 10.88 90.00 N/A 3.290B
SSSW 4:00PM 38.62 +1.62 +4.39% 1,427,200 N/A 36.69 40.75 38.50 22.56 39.38 N/A 655.8M
CMTN 4:00PM 96.38 +3.81 +4.12% 2,305,000 734,363 85.50 98.62 92.62 50.50 135.00 N/A 2.243B
CYTC 4:00PM 39.56 +1.50 +3.94% 298,700 259,818 37.62 39.75 38.00 7.44 39.62 158.59 706.5M
BGEN 4:01PM 89.19 +3.31 +3.86% 1,864,900 1,891,545 85.62 89.25 86.56 25.19 86.75 79.51 13.406B
AGIL 4:00PM 55.00 +1.94 +3.65% 894,100 N/A 51.00 60.50 57.00 34.25 55.25 N/A 1.093B
AMZN 4:01PM 63.62 +2.19 +3.56% 9,180,200 9,260,090 62.38 64.44 63.50 21.62 221.25 N/A 21.455B
VIGN 4:01PM 82.09 +2.59 +3.26% 1,481,300 479,863 78.25 82.75 80.19 37.25 111.75 N/A 2.282B
NTCT 4:00PM 29.12 +0.88 +3.10% 553,900 N/A 28.25 31.12 29.66 11.12 41.25 65.70 745.3M
IBM 4:03PM 134.75 +4.00 +3.06% 8,408,100 5,951,000 131.62 136.50 132.50 58.38 139.19 32.28 246.5B
DELL 4:01PM 48.88 +1.25 +2.62% 19,152,400 24,416,454 47.81 48.88 48.00 20.38 55.00 75.60 124.2B
SWCM 3:58PM 45.00 +1.12 +2.56% 56,500 N/A 44.25 45.00 45.00 17.62 50.50 N/A 1.836B
MCRL 3:59PM 94.38 +2.25 +2.44% 90,800 121,363 91.44 94.38 93.00 22.75 93.62 98.01 1.934B
VTSS 4:01PM 77.44 +1.75 +2.31% 1,578,800 1,242,590 75.62 77.62 76.06 17.12 76.00 89.04 5.942B
DSCM 3:59PM 53.88 +1.19 +2.25% 177,000 N/A 53.50 57.25 56.38 32.25 70.00 N/A 2.281B
TLAB 4:01PM 59.56 +1.31 +2.25% 2,845,900 3,821,954 57.69 60.12 58.81 15.69 74.00 54.56 23.365B
LQID 4:00PM 35.50 +0.75 +2.16% 399,200 N/A 32.00 36.00 34.94 17.88 48.00 N/A 669.2M
FFIV 3:59PM 71.00 +1.50 +2.16% 526,000 496,590 65.62 72.50 68.00 10.12 85.00 N/A 1.307B
PKTR 4:00PM 56.50 +1.19 +2.15% 332,400 N/A 52.75 58.94 58.25 21.12 39.50 N/A 1.478B
INTC 4:01PM 87.75 +1.81 +2.11% 20,119,900 22,826,818 85.50 87.81 86.31 37.88 89.50 40.73 290.3B
PMCS 4:01PM 106.06 +2.19 +2.11% 971,500 982,636 104.00 109.00 105.25 11.44 105.19 104.92 6.727B
MSFT 4:01PM 94.06 +1.81 +1.96% 19,223,000 25,847,864 91.80 94.14 92.44 43.88 100.75 64.96 480.1B
QLGC 4:01PM 93.97 +1.78 +1.93% 412,900 562,318 92.00 95.38 94.00 12.62 98.75 107.19 3.405B
IIJI 4:00PM 79.50 +1.38 +1.76% 2,625,200 N/A 78.50 91.94 79.25 23.69 78.50 N/A 3.496B
PHCM 4:00PM 171.19 +2.81 +1.67% 630,800 N/A 161.00 176.19 168.88 32.25 169.50 N/A 5.222B
ADBE 4:01PM 103.50 +1.50 +1.47% 897,400 896,954 100.12 103.50 102.00 24.56 105.69 49.51 6.401B
CSCO 4:01PM 69.94 +1.00 +1.45% 13,505,000 17,935,908 68.62 70.19 69.94 20.56 71.75 111.19 225.4B
AAPL 4:01PM 75.56 +1.06 +1.43% 4,765,200 4,117,727 73.88 75.94 75.50 28.50 77.94 20.19 12.156B
BAMB 4:01PM 21.25 +0.25 +1.19% 2,282,600 N/A 19.62 23.38 21.12 8.94 25.00 N/A 433.2M
BRCM 4:01PM 125.38 +1.31 +1.06% 1,591,800 1,905,545 120.50 125.38 124.12 23.50 149.50 278.47 12.470B
JWEB 3:59PM 18.44 +0.12 +0.68% 157,600 972,318 18.25 18.88 18.44 8.88 29.38 N/A 638.5M
MLNM 3:59PM 75.62 +0.44 +0.58% 402,200 427,409 73.88 76.50 74.50 9.62 76.75 117.48 2.738B
GAEO 3:58PM 22.12 +0.12 +0.57% 112,700 133,136 21.75 22.88 22.38 2.19 24.75 N/A 225.9M
BRCD 4:01PM 211.19 +1.19 +0.57% 576,000 386,909 208.00 221.62 216.62 33.00 190.88 N/A 5.424B
BCRX 4:00PM 28.38 +0.12 +0.44% 125,200 246,772 26.38 29.38 28.62 4.38 35.31 N/A 425.6M
JDSU 4:00PM 110.44 +0.44 +0.40% 1,188,000 1,596,727 107.12 110.50 109.88 15.62 120.88 N/A 19.134B
DISH 3:59PM 88.06 +0.31 +0.36% 529,000 731,409 87.00 91.00 87.88 8.50 88.25 N/A 4.770B
WCOM 4:01PM 77.94 +0.25 +0.32% 8,550,200 12,476,272 77.62 78.75 78.50 39.00 96.75 N/A 146.0B
OCLI 3:59PM 83.81 +0.19 +0.22% 197,400 200,409 82.31 88.50 84.88 14.38 88.38 97.24 1.171B
MU 4:13PM 75.62 +0.12 +0.17% 6,299,300 5,411,772 73.12 77.44 76.31 20.56 80.56 N/A 20.161B
TXN 4:17PM 89.00 +0.12 +0.14% 4,891,200 2,944,863 87.69 90.12 89.75 22.69 92.69 78.65 69.924B
LGTO 3:59PM 48.00 0.00 0.00% 702,800 913,590 46.75 49.25 48.62 13.75 49.00 120.00 3.915B
AMCC 4:00PM 105.62 -0.12 -0.12% 365,800 454,636 104.00 108.50 107.00 12.25 108.62 148.94 2.836B
VRSN 4:00PM 110.62 -0.25 -0.23% 883,300 1,148,590 105.56 114.50 112.00 9.69 117.75 N/A 5.602B
CMVT 4:01PM 91.31 -0.25 -0.27% 883,600 996,909 90.50 92.00 91.38 19.56 83.06 45.61 6.382B
HGSI 4:01PM 86.00 -0.31 -0.36% 472,100 519,181 80.75 87.25 87.12 24.50 96.25 N/A 1.976B
ARBA 3:59PM 143.12 -0.75 -0.52% 299,600 N/A 139.75 146.75 146.00 61.00 157.00 N/A 6.503B
ORCL 4:01PM 44.06 -0.25 -0.56% 12,775,900 12,368,954 43.12 44.50 44.25 13.88 44.81 56.81 63.031B
EMC 4:09PM 65.50 -0.44 -0.66% 4,577,300 5,587,954 64.06 66.12 66.12 20.81 67.44 74.09 66.377B
JNPR 4:00PM 192.19 -1.31 -0.68% 204,800 N/A 186.00 196.25 196.25 90.12 234.38 N/A 9.612B
QCOM 4:01PM 166.12 -1.75 -1.04% 4,308,000 8,450,954 162.27 171.44 170.75 18.88 198.62 246.88 26.671B
HLIT 4:01PM 129.12 -1.38 -1.05% 762,200 370,136 124.75 133.25 132.50 8.56 143.44 362.50 1.946B
AIRO 4:00PM 13.88 -0.19 -1.33% 430,700 N/A 13.56 14.50 14.50 9.00 16.00 N/A 188.2M
EMLX 4:00PM 82.75 -1.19 -1.41% 343,700 212,863 81.12 86.00 85.00 4.31 77.50 194.59 1.351B
BVSN 4:01PM 106.50 -1.56 -1.45% 355,000 555,318 104.19 109.25 107.62 9.25 116.38 277.08 2.722B
SUNW 4:01PM 84.19 -1.25 -1.46% 12,229,100 7,872,727 81.75 86.62 86.56 19.50 88.00 67.27 65.150B
MYPT 4:00PM 19.88 -0.31 -1.55% 1,390,900 N/A 19.00 21.12 20.59 10.50 23.00 N/A N/A
WINK 3:59PM 46.06 -0.94 -1.99% 535,900 N/A 44.75 49.62 47.38 28.12 48.62 N/A 1.337B
NTOP 4:01PM 74.00 -1.56 -2.07% 1,763,600 N/A 71.50 78.81 77.75 15.00 92.62 N/A 3.517B
HOMS 3:59PM 43.69 -0.94 -2.10% 211,100 N/A 42.25 46.75 46.50 19.75 56.00 N/A 2.929B
DNA 4:00PM 171.00 -4.00 -2.29% 568,700 N/A 165.00 179.50 177.00 116.50 178.50 N/A 21.864B
ALKS 4:00PM 37.00 -0.88 -2.31% 361,100 451,727 36.62 38.38 38.19 10.12 39.88 N/A 933.0M
LU 4:15PM 64.44 -1.62 -2.46% 10,641,800 9,539,772 63.12 66.25 66.00 26.69 79.75 74.23 197.4B
NTAP 4:01PM 65.62 -1.94 -2.87% 530,100 1,072,772 65.12 67.56 67.56 16.00 69.69 129.93 4.828B
DITC 4:00PM 60.19 -1.81 -2.92% 428,100 N/A 57.62 66.12 61.38 11.00 77.94 N/A 708.2M
MPPP 4:00PM 32.88 -1.00 -2.95% 345,700 N/A 32.81 35.00 34.19 23.31 105.00 N/A 2.246B
RBAK 4:00PM 104.75 -3.38 -3.12% 1,304,700 915,318 101.62 109.62 108.00 32.50 143.62 N/A 4.521B
ZOOX 4:00PM 92.50 -3.12 -3.27% 149,100 N/A 90.00 97.50 96.50 44.38 109.88 N/A 2.274B
IIXL 3:59PM 28.75 -1.00 -3.36% 183,500 336,090 27.62 30.12 30.12 13.75 32.62 N/A 1.856B
BMET 4:01PM 33.56 -1.38 -3.94% 1,831,800 720,136 32.44 35.25 35.12 26.00 45.75 34.41 3.784B
ISLD 4:00PM 25.06 -1.06 -4.07% 841,900 N/A 25.00 27.94 27.56 8.62 40.44 N/A 873.8M
ICGE 4:00PM 72.12 -3.44 -4.55% 1,782,600 N/A 66.12 78.50 76.00 14.00 87.50 472.27 8.968B
HIFN 4:00PM 138.00 -7.19 -4.95% 321,400 228,227 136.00 150.50 148.00 17.00 151.75 204.49 1.195B
SCNT 4:00PM 72.00 -4.06 -5.34% 144,600 107,454 71.00 76.06 75.19 27.75 78.00 N/A 2.527B
VPHM 3:59PM 24.62 -1.94 -7.29% 566,900 790,090 22.88 26.88 26.69 5.00 22.50 N/A 285.1M
HOTJ 4:00PM 28.38 -2.38 -7.72% 532,500 N/A 27.50 31.81 31.38 7.50 36.12 N/A 753.5M
IDPH 4:01PM 123.78 -12.91 -9.44% 5,124,100 459,090 106.00 139.44 136.50 18.25 145.50 102.77 2.563B
QSFT 4:00PM 46.50 -5.88 -11.22% 709,000 N/A 43.12 51.06 49.62 20.50 52.75 830.00 1.773B
GSPN 4:00PM 86.00 -24.38 -22.08% 898,200 N/A 83.00 108.00 107.25 26.38 118.25 N/A 1.572B
|
