Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11113.000 34.000u 11079.000 11079.000 11142.000 11079.000 N/A 562 N/A 9:50 N/A N/A
COMP 2872.600 20.600d 2852.000 2880.700 2884.600 2872.600 24 24 1 9:54 2874.900 1357.100
NDX 2509.200 3.700u 2505.500 2505.500 2534.300 2505.500 164 156 1 10:10 2525.000 1063.300
SOX 561.890 3.030u 558.860 558.860 565.190 558.860 181 178 1 9:50 573.760 182.590

BKX 778.400 2.300d 776.100 780.200 783.600 778.400 76 74 1 9:50 944.300 545.700
QQQ 125.875 1.063d 124.813 126.500 126.609 125.875 7212 310 N/A 9:50 126.313 97.000
SPZ 1347.700 0.000u 1347.700 1344.200 1347.700 1333.900 1801 1110 1 4:59 1420.100 923.300
VIX 23.400 0.000d 23.400 24.290 24.980 23.310 375 225 1 3:59 60.630 17.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 140.188 1.563d 138.625 140.750 140.750 140.063 2475 160 5 9:50 150.625 67.000
JPM 129.000 0.500d 128.500 130.000 130.000 129.000 3359 146 430 9:55 147.813 72.125
GE 120.125 0.375u 119.750 120.000 120.875 119.938 7415 406 110 9:50 121.000 69.000
MRK 69.313 0.125d 69.188 69.375 69.688 69.125 2883 215 N/A 9:50 87.375 60.813

WMT 47.500 0.000d 47.500 47.875 47.875 47.375 4016 284 9 9:50 53.406 26.219
HWP 113.438 -0.500d 113.938 114.188 114.625 113.125 2578 292 2 9:50 118.438 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 136.563 1.813d 134.750 137.500 137.688 136.438 10302 614 2 9:55 139.188 58.406
LU 65.875 1.438u 64.438 65.813 66.125 65.563 21820 968 5 9:50 79.750 26.719
MSFT 94.750 0.688d 94.063 95.063 95.250 94.000 40589 2773 13 9:55 100.750 43.875
WCOM 78.438 0.500d 77.938 78.750 79.000 78.250 9050 873 2 9:55 96.766 39.000

DELL 49.375 0.500u 48.875 49.250 49.500 49.125 35601 2318 1 9:55 55.000 20.375
CSCO 70.375 0.438d 69.938 71.188 71.188 70.000 25010 2804 1 9:55 71.750 20.563
EMC 65.813 0.313d 65.500 66.000 66.625 65.813 5644 386 10 9:50 67.469 20.844
INTC 86.688 -1.063d 87.750 87.813 87.875 86.500 31215 2530 10 9:55 89.500 37.906

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 154.000 9.563u 144.438 149.000 154.500 148.875 19940 3281 1 9:55 234.000 8.406
RNWK 92.750 4.250u 88.500 90.750 93.000 90.000 4560 833 5 9:55 131.875 8.656
YHOO 166.875 4.188u 162.688 165.625 167.500 165.000 19736 3151 4 9:55 244.000 36.500
INKT 127.500 2.625u 124.875 124.875 128.500 124.688 4450 820 2 9:55 159.125 26.563

DCLK 103.500 2.188u 101.313 102.813 105.000 102.375 5860 1014 1 9:55 176.000 6.750
AMZN 65.625 2.000d 63.625 65.938 66.375 65.250 22354 3618 5 9:55 110.625 11.719
CNET 43.125 1.625u 41.500 42.563 43.125 42.500 3930 519 4 9:55 79.750 7.250
AOL 97.438 1.188u 96.250 96.875 97.875 96.813 21291 1762 2207 9:55 175.500 20.625

PCLN 59.063 0.906d 58.156 61.313 62.000 58.438 5874 1312 2 9:55 165.000 54.875
CMGI 88.000 0.625d 87.375 89.688 89.875 87.500 7267 1464 5 9:55 165.000 8.859
ATHM 40.500 0.500d 40.000 40.625 41.250 40.375 5770 813 10 9:55 99.000 15.625

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 85.250 1.063d 84.188 85.750 86.250 85.250 14686 1552 10 9:55 88.000 19.500
COMS 27.125 -0.813d 27.938 28.250 28.250 27.000 9774 1063 30 9:55 51.125 20.000

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 167.500 1.375d 166.125 168.250 168.500 167.438 6434 797 2 9:55 198.625 18.875
PCS 68.938 1.125d 67.813 69.375 69.500 68.750 1311 118 1 9:50 70.000 12.750
MOT 98.938 0.250d 98.688 99.000 99.125 98.563 14016 171 1 9:50 101.500 38.375
NOK 88.875 -0.625d 89.500 89.625 89.750 88.750 3007 163 6 9:50 99.375 29.531

NXTL 68.188 -1.219d 69.406 69.750 69.875 68.000 6671 572 1 9:55 69.438 15.375

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 138.500 9.375u 129.125 133.750 138.875 131.500 1762 271 11 9:55 143.438 8.563
NT 48.063 2.113u 45.949 47.875 48.313 47.688 8054 240 30 9:50 47.188 13.406
JDSU 112.250 1.813d 110.438 113.375 113.500 112.250 1636 340 1 9:55 120.875 15.625
TLAB 61.250 1.688u 59.563 60.500 61.625 60.375 8485 678 3 9:55 74.000 15.688

EFNT 46.000 1.625d 44.375 47.000 47.500 45.625 725 117 2 9:55 68.000 29.250
ADCT 42.250 0.875u 41.375 41.625 42.375 41.563 2213 235 1 9:55 53.625 15.750
ANTC 48.188 0.750d 47.438 48.250 48.500 47.875 1237 56 7 9:53 50.438 11.500
TERN 41.625 0.625u 41.000 41.500 42.000 41.375 359 51 5 9:53 60.500 7.000

PDYN 45.063 0.563d 44.500 45.438 45.875 44.750 143 29 7 9:54 58.000 31.750
WCII 55.750 0.500d 55.250 56.000 56.375 55.750 320 46 4 9:53 64.438 10.250
AWRE 32.750 0.375d 32.375 33.313 33.750 32.500 1371 118 10 9:54 87.125 4.250
JNPR 192.500 0.313d 192.188 194.500 195.000 192.500 295 73 1 9:55 234.375 90.125

CMVT 91.500 0.188- 91.313 91.500 91.750 91.000 1461 106 50 9:55 93.500 19.578
ETEK 64.500 -0.500d 65.000 65.125 65.250 64.500 608 89 6 9:54 66.750 19.438
RBAK 104.000 -0.750d 104.750 108.000 110.000 103.375 1565 462 4 9:55 143.625 32.500
OCLI 83.000 -0.813d 83.813 84.000 85.000 81.750 105 33 2 9:55 88.500 14.375
CMTN 92.625 -3.750d 96.375 98.000 99.500 92.625 2058 510 1 9:55 135.000 50.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 55.813 1.125d 54.688 55.875 56.375 55.750 1065 129 2 9:54 57.688 5.281
ADLAC 67.188 0.563u 66.625 66.688 67.500 66.688 321 15 5 9:55 87.000 29.125
MCLD 35.875 0.406u 35.469 35.750 35.875 35.563 604 48 2 9:54 36.813 7.625
MFNX 31.688 0.406d 31.281 31.875 32.188 31.313 1321 170 3 9:54 47.563 4.906

RCNC 44.500 0.250u 44.250 44.250 44.625 44.063 179 31 10 9:54 54.500 8.750
COVD 47.125 0.250d 46.875 48.250 48.375 47.000 859 155 2 9:55 81.000 20.656
QWST 28.313 0.063d 28.250 28.688 28.688 28.250 4645 631 20 9:55 52.375 12.500
GBLX 23.813 -0.125d 23.938 24.750 24.750 23.750 10605 1219 8 9:55 64.250 8.000

LVLT 61.500 -0.469d 61.969 63.000 63.125 61.125 1050 153 3 9:55 100.125 22.375
GTSG 28.813 -0.563d 29.375 29.500 29.625 28.813 1069 63 1 9:54 45.844 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 48.188 0.563d 47.625 48.625 49.000 48.188 951 117 3 9:55 73.750 8.375
CNCX 23.875 0.438d 23.438 24.188 24.438 23.750 839 93 50 9:54 57.625 7.250
ELNK 45.625 0.125d 45.500 46.125 46.375 45.313 335 59 5 9:55 99.375 29.500
MSPG 28.688 -0.313d 29.000 29.500 29.500 28.500 2855 387 2 9:54 66.500 11.563

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 82.250 4.656d 77.594 83.000 83.000 81.625 7711 1140 5 9:55 89.750 3.875
VRIO 34.188 1.188u 33.000 33.313 34.250 33.250 1040 80 20 9:55 42.500 6.500
ABOV 37.000 0.000u 37.000 35.000 39.000 35.000 6893 1396 3 3:59 76.000 6.000

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 68.250 1.750u 66.500 67.000 69.000 67.000 1893 338 2 9:55 99.500 3.203
INSP 48.500 1.000d 47.500 48.750 48.875 48.000 969 137 3 9:55 72.625 9.750
LCOS 44.625 0.500- 44.125 44.625 45.375 44.500 3999 479 2 9:55 72.688 11.250

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 42.500 1.750u 40.750 42.375 42.750 42.000 304 51 1 9:54 79.250 4.625
TBFC 22.250 0.500d 21.750 22.438 22.688 22.125 614 56 1 9:52 75.875 3.938
NTBK 22.313 0.188d 22.125 23.125 23.250 22.125 897 132 1 9:55 83.000 3.578

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 39.000 0.688d 38.313 39.625 39.688 38.688 5734 212 129 9:50 77.500 10.344
EGRP 23.938 0.406d 23.531 24.313 24.438 23.938 7902 897 2 9:55 72.250 2.500
AMTD 19.063 0.313d 18.750 19.313 19.500 18.750 4340 596 3 9:55 62.781 1.875
NITE 34.125 0.250d 33.875 34.500 35.125 34.063 5819 836 5 9:55 81.625 2.250

NDB 26.000 0.125d 25.875 26.125 26.500 25.875 499 111 35 9:50 93.000 8.125

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 105.063 8.000d 97.063 105.375 106.500 104.250 6932 1349 1 9:55 110.750 26.250
NSOL 69.688 3.813u 65.875 67.750 69.750 66.984 3750 553 2 9:55 153.750 13.594
BVSN 108.000 1.500d 106.500 108.125 108.875 106.875 344 86 3 9:53 116.375 9.250
VRSN 111.875 1.250d 110.625 114.250 115.000 111.750 1617 173 5 9:53 117.750 9.688

VERT 33.750 0.500u 33.250 33.344 34.500 33.250 1513 115 1 9:55 74.500 17.375

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 174.938 3.750d 171.188 175.500 177.813 174.125 582 198 1 9:54 176.188 32.250
STRM 47.000 1.625d 45.375 49.250 50.000 46.875 2828 576 1 9:55 70.000 24.000
GMST 65.250 0.500d 64.750 65.750 65.750 65.000 1728 39 10 9:54 77.500 17.438

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 49.813 1.313u 48.500 49.125 49.813 49.125 2820 275 1 9:50 51.750 18.063
BBY 60.313 0.813u 59.500 60.250 61.000 60.250 2869 252 3 9:50 80.500 15.969
AAPL 75.813 0.250d 75.563 76.000 76.250 75.688 4299 461 1 9:55 77.938 28.500

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 61.500 1.875u 59.625 59.750 61.500 59.750 1670 160 47 9:55 63.250 26.938
KLAC 73.000 1.500u 71.500 72.625 73.000 72.500 6391 376 2 9:54 73.063 20.750
LRCX 64.625 1.250u 63.375 64.500 65.250 64.500 1689 186 10 9:49 65.875 8.375
NVLS 66.938 0.563d 66.375 67.375 67.750 66.625 1646 219 4 9:54 75.875 20.875

AMAT 79.438 0.438d 79.000 79.875 80.125 79.000 16703 1656 2 9:55 79.938 21.563
TER 40.625 0.250d 40.375 41.000 41.313 40.625 1745 73 5 9:50 41.500 7.500

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 109.438 3.375d 106.063 109.500 110.500 109.188 1060 169 1 9:55 109.000 11.438
GALT 53.813 3.063u 50.750 52.750 54.000 52.500 597 107 5 9:55 64.750 6.625
QLGC 96.375 2.406u 93.969 96.000 97.000 95.438 611 115 10 9:54 98.750 12.625
MMCN 27.750 0.875d 26.875 28.000 28.125 27.500 3730 233 2 9:55 57.000 7.750

TXN 89.875 0.875d 89.000 90.063 90.500 89.750 6151 297 12 9:50 92.688 22.688
RFMD 53.750 0.750d 53.000 54.750 54.875 53.500 3077 488 1 9:55 53.875 3.656
XLNX 69.813 0.750d 69.063 70.188 70.625 69.250 4423 394 10 9:55 77.250 15.438
VTSS 78.188 0.750u 77.438 78.000 78.500 77.500 1230 152 8 9:55 77.625 17.125

RMBS 92.375 0.563d 91.813 92.563 93.125 92.375 563 84 2 9:55 117.500 47.125
CREE 38.563 0.438d 38.125 39.000 39.125 38.375 440 90 1 9:54 41.000 6.000
TXCC 60.875 0.375d 60.500 62.500 62.500 60.625 460 58 50 9:54 61.438 7.328
LSCC 66.125 0.250d 65.875 66.375 67.000 66.000 283 40 1 9:52 68.125 18.875

MCHP 58.500 0.188d 58.313 59.125 59.375 58.125 794 67 50 9:53 59.750 17.000
TQNT 66.875 0.125d 66.750 68.500 69.500 66.875 1644 182 1 9:55 67.516 7.328
ALTR 50.625 0.063d 50.563 50.938 51.500 50.500 3402 316 1 9:55 50.875 14.750
AMCC 52.750 -0.063d 52.813 53.250 53.625 52.750 550 78 5 9:53 54.313 6.125

LLTC 65.250 -0.063d 65.313 65.750 65.875 64.875 1408 100 7 9:54 75.750 19.563
BRCM 125.000 -0.375d 125.375 128.063 128.125 124.625 1794 258 2 9:55 149.500 29.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 62.250 2.188u 60.063 59.875 62.500 59.875 1222 74 2 9:54 61.125 10.563
CHKP 92.625 1.938u 90.688 92.188 93.500 91.500 546 105 10 9:53 91.125 10.875
CTXS 58.750 1.875u 56.875 58.688 59.125 58.000 3529 348 1 9:55 65.250 23.125
LGTO 49.500 1.500u 48.000 49.000 49.625 48.625 1706 169 50 9:55 49.250 13.750

CA 56.438 1.250u 55.188 55.625 56.500 55.500 3115 100 306 9:55 58.000 28.750
EFII 62.688 1.125d 61.563 63.250 64.250 62.375 1146 184 1 9:54 64.875 15.125
BMCS 64.250 1.125u 63.125 63.813 64.750 63.813 5609 526 4 9:55 64.875 30.000
SEBL 75.438 1.094u 74.344 75.000 76.125 75.000 1231 213 10 9:55 77.750 15.125

ORCL 44.625 0.563u 44.063 44.500 45.000 44.000 29862 1925 100 9:55 44.813 13.906
RATL 30.313 0.063d 30.250 30.750 30.750 30.313 866 19 1 9:49 40.000 10.875
VRTS 70.625 -0.219d 70.844 71.500 71.500 70.000 1997 216 3 9:55 71.125 11.875
CPWR 30.250 -0.250d 30.500 30.688 30.750 30.250 2491 203 2 9:55 39.906 16.375

ADBE 103.125 -0.375d 103.500 104.313 104.625 103.063 421 87 4 9:55 105.688 24.563

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 79.750 1.313u 78.438 78.813 80.250 78.750 1540 177 1 9:55 83.500 23.375
SLR 77.375 0.813u 76.563 77.250 77.813 77.250 674 72 11 9:50 78.938 20.031
JBL 50.375 0.375- 50.000 50.375 50.750 50.063 433 49 11 9:49 55.375 13.438
FLEX 64.250 -0.250d 64.500 64.750 64.813 64.125 144 22 1 9:47 66.250 11.984

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 33.938 0.938d 33.000 34.031 34.438 33.875 1329 175 3 9:55 35.250 3.188
NTAP 66.250 0.625u 65.625 65.750 66.375 65.500 1148 151 101 9:54 69.688 16.000
EXTR 69.000 -0.375d 69.375 71.063 71.063 69.000 1101 131 1 9:54 90.250 35.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 92.688 1.188d 91.500 92.875 92.938 92.563 2431 83 1 9:50 116.938 36.500
GS 62.813 1.063u 61.750 62.375 62.875 62.375 778 34 20 9:50 77.250 55.188
MER 76.000 0.875u 75.125 75.813 76.438 75.750 3757 222 5 9:50 102.500 35.750
C 43.688 -0.063d 43.750 44.250 44.313 43.438 16395 494 6 9:50 51.750 19.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 89.438 0.250d 89.188 89.813 90.438 89.125 3118 313 1 9:55 89.250 25.188
AMGN 86.063 0.188d 85.875 87.125 87.375 85.750 4658 540 3 9:55 87.500 33.063
PFE 38.125 -0.063d 38.188 38.563 38.563 37.813 9049 505 31 9:50 50.031 28.656
IMNX 63.875 -2.063d 65.938 65.938 65.938 63.125 1048 184 20 9:54 73.500 11.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 97.250 1.000d 96.250 97.500 97.625 96.500 1517 266 2 9:55 103.875 10.484
BEAM 17.250 0.250u 17.000 17.125 17.500 17.125 629 87 1 9:55 29.375 3.000

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
PCYC 10:20AM 36.88 +2.00 +5.73% 63,500 98,090 34.88 38.62 35.00 10.62 35.25 N/A 457.1M
HLIT 10:21AM 138.75 +9.62 +7.45% 417,500 377,000 131.50 143.75 131.50 8.56 143.44 358.68 2.091B
EBAY 10:21AM 152.81 +8.38 +5.80% 3,472,600 5,774,045 148.88 154.50 149.00 8.38 234.00 14443.75 19.655B
CMRC 10:21AM 64.25 +3.66 +6.03% 195,600 N/A 64.19 66.88 65.75 26.50 74.12 N/A 1.544B
CHINA 10:21AM 78.38 +3.50 +4.67% 1,492,200 N/A 78.00 84.38 82.00 24.50 75.44 N/A 1.654B
EXDS 10:21AM 81.25 +3.66 +4.71% 1,050,700 2,533,045 80.31 83.00 83.00 3.88 89.75 N/A 6.689B
GAEO 10:21AM 23.25 +1.12 +5.08% 26,000 133,136 22.12 23.25 22.19 2.19 24.75 N/A 237.4M
SSSW 10:21AM 40.00 +1.38 +3.56% 247,500 N/A 39.62 41.19 40.25 22.56 40.75 N/A 679.2M
LQID 10:21AM 36.75 +1.25 +3.52% 140,300 N/A 35.00 37.94 35.50 17.88 48.00 N/A 692.7M
EMLX 10:20AM 85.75 +3.00 +3.63% 135,400 215,136 84.75 87.00 87.00 4.62 89.50 223.65 1.400B
DISH 10:20AM 91.62 +3.56 +4.05% 130,100 733,772 90.00 92.00 90.50 9.00 96.38 N/A 4.963B
BAMB 10:21AM 21.88 +0.62 +2.94% 364,900 N/A 21.50 22.88 22.50 8.94 25.00 N/A 445.9M
IIJI 10:20AM 82.12 +2.62 +3.30% 378,700 N/A 80.50 85.75 85.44 23.69 91.94 N/A 3.612B
MYPT 10:21AM 20.75 +0.88 +4.40% 275,500 N/A 20.25 21.75 20.31 10.50 23.00 N/A N/A
SCNT 10:15AM 74.25 +2.25 +3.13% 45,500 106,818 74.00 74.88 74.50 27.75 78.00 N/A 2.606B
INCY 10:20AM 41.31 +1.19 +2.96% 107,400 207,590 39.88 41.50 39.94 16.75 41.50 N/A 1.158B
AMZN 10:21AM 65.56 +1.94 +3.05% 3,200,000 9,295,272 64.88 66.38 65.94 11.69 110.62 N/A 22.108B
JWEB 10:17AM 18.94 +0.50 +2.71% 56,500 964,227 18.38 19.25 19.12 8.88 29.38 N/A 655.8M
LGTO 10:20AM 49.12 +1.12 +2.34% 263,900 914,000 48.62 49.62 49.00 13.75 49.25 120.00 4.006B
YHOO 10:21AM 165.94 +3.25 +2.00% 2,760,500 9,253,454 165.00 167.38 165.62 36.50 244.00 396.80 42.977B
LU 10:16AM 65.69 +1.25 +1.94% 3,420,700 9,583,545 65.50 66.12 65.81 26.69 79.75 72.40 201.3B
PMCS 10:21AM 108.19 +2.12 +2.00% 194,800 992,909 107.81 110.00 109.50 11.44 109.00 107.13 6.861B
AGIL 10:20AM 56.50 +1.50 +2.73% 85,800 N/A 55.19 58.06 58.00 34.25 65.62 N/A 1.123B
QLGC 10:20AM 95.12 +1.16 +1.23% 109,800 565,409 95.44 97.00 96.00 12.62 98.75 109.27 3.447B
HIFN 10:20AM 139.00 +1.00 +0.72% 47,400 231,318 138.88 143.38 143.00 17.00 151.75 194.37 1.204B
CHKP 10:21AM 91.69 +1.00 +1.10% 142,400 616,409 91.50 93.50 92.19 10.88 91.12 N/A 3.326B
RHAT 10:21AM 124.12 +0.88 +0.71% 991,400 N/A 122.88 130.62 130.25 40.00 135.25 N/A 8.296B
VRSN 10:20AM 111.75 +1.12 +1.02% 217,000 1,150,681 111.25 115.00 0.00 9.69 117.75 N/A 5.659B
DCLK 10:21AM 102.38 +1.06 +1.05% 761,400 2,915,909 102.25 105.00 102.81 6.75 176.00 N/A 4.072B
EMC 10:16AM 66.06 +0.56 +0.86% 879,500 5,564,636 65.81 66.50 0.00 20.81 67.44 73.60 66.947B
SUNW 10:21AM 85.00 +0.81 +0.97% 2,387,000 7,959,363 84.81 86.00 85.75 19.50 88.00 66.29 65.778B
ORCL 10:21AM 44.50 +0.44 +0.99% 4,239,000 12,384,863 44.38 45.00 44.50 13.88 44.81 56.49 63.657B
INKT 10:21AM 126.25 +1.38 +1.10% 597,100 2,106,863 124.69 128.31 124.88 26.56 159.12 N/A 6.769B
NTRO 10:20AM 42.25 +0.50 +1.20% 511,000 N/A 42.12 45.75 45.12 11.25 43.88 N/A 1.855B
DELL 10:21AM 49.31 +0.44 +0.90% 7,225,900 24,397,090 49.12 49.62 49.31 20.38 55.00 77.58 125.3B
TLAB 10:21AM 60.12 +0.56 +0.94% 1,398,500 3,819,227 59.88 61.50 60.50 15.69 74.00 53.66 23.586B
SWCM 10:19AM 45.38 +0.38 +0.83% 23,400 N/A 44.56 45.75 0.00 17.62 50.50 N/A 1.851B
ICCI 10:21AM 31.12 +0.19 +0.61% 36,500 N/A 30.94 31.75 30.94 25.25 32.00 N/A 1.848B
CSCO 10:21AM 70.38 +0.44 +0.63% 3,521,600 17,978,044 69.94 71.19 71.19 20.56 71.75 112.80 226.8B
BRCD 10:21AM 210.00 -1.19 -0.56% 42,500 394,818 211.00 215.25 215.25 33.00 228.00 N/A 5.394B
BVSN 10:20AM 107.25 +0.75 +0.70% 49,000 556,318 106.88 108.88 0.00 9.25 116.38 273.08 2.741B
MCRL 10:19AM 95.00 +0.62 +0.66% 28,300 121,181 94.62 95.88 0.00 22.75 94.38 100.40 1.947B
JDSU 10:21AM 111.12 +0.69 +0.62% 284,300 1,601,000 110.62 0.00 0.00 15.62 120.88 N/A 19.253B
NTAP 10:20AM 66.06 +0.44 +0.67% 207,000 1,071,318 65.62 65.75 65.75 16.00 69.69 126.20 4.860B
VTSS 10:20AM 77.75 +0.31 +0.40% 219,900 1,254,045 77.50 78.50 78.00 17.12 77.62 91.10 5.966B
WCOM 10:21AM 78.38 +0.44 +0.56% 1,421,200 12,429,136 78.31 79.00 78.75 39.00 96.75 N/A 146.8B
MLNM 10:19AM 76.00 +0.38 +0.50% 132,100 428,318 75.38 77.75 75.41 9.62 76.75 118.16 2.751B
AMCC 10:21AM 53.00 +0.19 +0.36% 64,200 456,181 52.75 53.62 53.25 6.12 54.31 148.77 1.423B
MSFT 10:21AM 94.38 +0.31 +0.33% 5,339,700 25,824,818 94.00 95.25 95.06 43.88 100.75 66.24 481.7B
WINK 10:20AM 46.25 +0.19 +0.41% 38,400 N/A 46.19 47.50 47.25 28.12 49.62 N/A 1.342B
ARBA 10:17AM 143.62 +0.50 +0.35% 28,900 N/A 143.12 145.56 145.56 61.00 157.00 N/A 6.526B
JNPR 10:20AM 192.69 +0.50 +0.26% 39,000 N/A 192.25 195.00 194.50 90.12 234.38 N/A 9.637B
IBM 10:16AM 134.75 0.00 0.00% 1,516,700 5,966,590 134.75 137.69 137.50 58.38 139.19 33.27 246.5B
QCOM 10:21AM 166.50 +0.38 +0.23% 974,400 8,483,863 165.31 168.50 168.25 18.88 198.62 244.30 26.731B
TXN 10:15AM 89.25 +0.25 +0.28% 1,090,400 2,969,818 89.50 90.50 0.00 22.69 92.69 78.76 70.121B
LOOK 10:21AM 40.62 +0.12 +0.31% 887,700 N/A 40.00 43.06 0.00 15.00 43.31 N/A 3.415B
MPPP 10:21AM 32.75 -0.12 -0.38% 70,800 N/A 32.75 34.25 34.25 23.31 105.00 N/A 2.237B
RBAK 10:21AM 104.88 +0.12 +0.12% 224,800 934,136 103.38 110.00 108.00 32.50 143.62 N/A 4.526B
VRTS 10:20AM 70.69 -0.16 -0.22% 390,100 1,526,727 70.00 71.62 71.50 11.88 71.12 N/A 11.996B
CMVT 10:21AM 90.94 -0.38 -0.41% 240,100 996,454 90.88 91.75 91.50 19.56 93.50 48.57 6.356B
BMET 10:20AM 33.38 -0.19 -0.56% 218,100 736,545 33.25 34.00 33.88 28.25 45.75 32.58 3.763B
ETEK 10:18AM 64.62 -0.38 -0.58% 67,900 505,863 64.50 65.25 65.12 19.44 66.75 144.44 4.269B
MU 10:16AM 74.88 -0.75 -0.99% 1,390,200 5,420,818 74.88 76.88 0.00 23.44 82.50 N/A 19.961B
AAPL 10:21AM 75.00 -0.56 -0.74% 850,800 4,147,545 74.69 76.25 76.00 28.50 77.94 20.48 12.066B
ADBE 10:20AM 102.81 -0.69 -0.66% 80,600 900,318 102.38 104.62 104.31 24.56 105.69 50.24 6.359B
VIGN 10:20AM 81.25 -0.84 -1.03% 94,600 498,636 81.25 83.12 82.75 37.25 111.75 N/A 2.258B
TQNT 10:21AM 65.75 -1.00 -1.50% 209,400 692,409 65.12 69.50 0.00 7.31 67.50 72.03 957.9M
QSFT 10:18AM 46.00 -0.50 -1.08% 81,200 N/A 44.75 47.00 46.25 20.50 53.62 930.00 1.754B
HGSI 10:21AM 86.38 +0.38 +0.44% 63,200 525,590 85.00 88.25 0.00 24.50 96.25 N/A 1.985B
PHCM 10:21AM 169.75 -1.44 -0.84% 125,700 N/A 165.94 177.00 175.50 32.25 176.19 N/A 5.179B
LBRT 10:21AM 35.38 -0.62 -1.74% 47,300 N/A 35.12 37.12 37.12 14.38 36.50 N/A 1.463B
BGEN 10:21AM 87.94 -1.25 -1.40% 463,300 1,911,500 87.81 90.44 89.81 25.19 89.25 82.58 13.218B
BRCM 10:21AM 123.81 -1.56 -1.25% 325,000 1,907,954 120.00 128.12 128.06 29.00 149.50 278.61 12.314B
BCRX 10:20AM 27.94 -0.44 -1.54% 15,400 248,318 27.50 28.38 28.12 4.38 35.31 N/A 419.1M
CYTC 10:20AM 38.56 -1.00 -2.53% 12,900 262,863 38.62 39.62 39.62 7.44 39.75 164.84 688.6M
AFFX 10:20AM 102.75 -1.75 -1.67% 66,500 333,909 102.75 105.50 105.25 18.62 104.94 N/A 2.496B
INTC 10:21AM 86.19 -1.56 -1.78% 5,080,000 22,879,090 86.06 87.88 87.81 37.88 89.50 41.59 285.1B
ALKS 10:18AM 36.38 -0.62 -1.69% 68,000 454,545 36.25 37.25 37.25 10.12 39.88 N/A 917.2M
ICGE 10:21AM 70.25 -1.88 -2.60% 328,200 N/A 69.00 76.25 75.00 14.00 87.50 450.78 8.735B
DNA 10:15AM 167.75 -3.25 -1.90% 75,000 N/A 165.50 171.50 171.06 116.50 179.50 N/A 21.448B
CMTN 10:21AM 94.25 -2.12 -2.20% 303,000 762,909 92.00 99.88 98.00 50.50 135.00 N/A 2.193B
RFMD 10:21AM 51.50 -1.50 -2.83% 601,700 921,500 51.50 54.88 54.75 3.62 53.88 147.22 4.080B
SDLI 10:20AM 86.75 -2.00 -2.25% 139,700 690,500 86.00 91.00 90.69 4.06 92.75 170.67 2.711B
MEDI 10:21AM 113.75 -2.75 -2.36% 156,200 914,454 113.38 118.19 118.00 24.38 120.62 89.62 6.441B
OCLI 10:18AM 81.62 -2.19 -2.61% 24,900 201,227 80.12 85.00 84.00 14.38 88.50 97.46 1.141B
AIRO 10:19AM 13.50 -0.38 -2.70% 90,500 N/A 13.44 14.50 14.12 9.00 16.00 N/A 183.2M
NTOP 10:21AM 71.75 -2.25 -3.04% 346,100 N/A 71.25 76.00 74.69 15.00 92.62 N/A 3.410B
FFIV 10:20AM 69.50 -1.50 -2.11% 73,100 493,681 68.56 72.38 71.94 10.12 85.00 N/A 1.280B
ZOOX 10:21AM 89.38 -3.12 -3.38% 69,700 N/A 89.00 96.00 94.38 44.38 109.88 N/A 2.197B
CLRN 10:21AM 47.44 -1.62 -3.31% 109,600 N/A 47.31 50.44 50.19 19.88 52.00 N/A 1.309B
PKTR 10:16AM 54.50 -2.00 -3.54% 23,100 N/A 54.50 57.62 57.62 21.12 59.00 N/A 1.425B
VPHM 10:20AM 23.62 -1.00 -4.06% 84,600 798,045 23.50 25.50 25.38 5.00 28.75 N/A 273.5M
IIXL 10:19AM 27.62 -1.12 -3.91% 40,400 327,772 27.12 28.75 28.50 13.75 32.62 N/A 1.783B
IMNX 10:21AM 63.12 -2.81 -4.27% 194,900 982,272 63.12 65.94 65.94 11.94 73.50 659.38 10.329B
EXTR 10:20AM 67.00 -2.38 -3.42% 190,800 531,136 66.50 71.06 71.06 35.06 90.25 N/A 3.282B
DSCM 10:19AM 51.31 -2.56 -4.76% 60,400 N/A 51.00 55.50 55.50 32.25 70.00 N/A 2.173B
ACRU 10:19AM 19.62 -1.06 -5.14% 100,600 N/A 19.81 20.69 20.69 8.62 21.25 N/A 408.9M
ACRU 10:19AM 19.62 -1.06 -5.14% 100,600 N/A 19.81 20.69 20.69 8.62 21.25 N/A 408.9M
ISLD 10:21AM 24.00 -1.06 -4.24% 193,000 N/A 23.62 26.00 25.31 8.62 40.44 N/A 836.8M
DITC 10:21AM 57.06 -3.12 -5.19% 71,700 480,863 56.00 62.44 0.00 11.00 77.94 N/A 671.5M
GSPN 10:21AM 81.50 -4.50 -5.23% 316,500 N/A 77.62 91.50 90.50 26.38 118.25 N/A 1.489B
HOTJ 10:20AM 26.38 -2.00 -7.05% 142,200 N/A 25.88 29.31 0.00 7.50 36.12 N/A 700.4M
HOMS 10:21AM 40.88 -2.81 -6.44% 49,800 N/A 40.12 44.50 44.50 19.75 56.00 N/A 2.740B
ENGA 10:21AM 36.00 -5.00 -12.20% 524,700 N/A 36.00 40.50 40.00 23.12 47.00 N/A 1.689B
NTCT 10:21AM 26.42 -2.70 -9.28% 147,800 N/A 25.38 29.62 29.25 11.12 41.25 67.73 676.1M
IDPH 10:21AM 110.56 -13.22 -10.68% 1,057,300 530,500 108.50 118.06 118.06 18.25 145.50 93.07 2.289B