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
TGLO Sep 10 15.44 +4.81 +45.29% 7,656,000 581,454 10.88 15.50 10.94 9.75 48.50 N/A 409.6M
USIX Sep 10 27.62 +8.50 +44.44% 1,723,400 247,136 19.94 27.88 19.94 14.31 60.00 N/A 1.099B
ADFC Sep 10 18.88 +4.19 +28.51% 2,118,100 341,909 15.25 18.88 15.94 12.56 62.69 N/A 377.3M
VUSA Sep 10 13.38 +2.69 +25.15% 724,300 259,045 10.62 13.50 10.94 10.06 74.25 N/A 594.3M
MKTW Sep 10 47.00 +8.50 +22.08% 775,300 125,636 40.38 50.88 40.38 26.12 130.00 N/A 646.4M
ETYS Sep 10 53.00 +9.38 +21.49% 2,997,500 865,454 44.25 55.38 45.38 28.12 85.00 N/A 6.089B
LDIG Sep 10 22.12 +3.25 +17.22% 420,900 N/A 19.00 23.00 19.69 0.00 0.00 N/A N/A
MMPT Sep 10 34.50 +4.50 +15.00% 250,700 132,045 29.75 35.00 30.00 17.75 55.12 N/A 383.0M
FLAS Sep 10 13.56 +1.69 +14.21% 483,300 152,818 11.75 14.06 11.75 11.75 51.50 N/A 189.2M
IVIL Sep 10 36.25 +4.25 +13.28% 2,188,200 415,772 31.75 37.75 33.12 25.50 130.00 N/A 883.4M
EPAY Sep 10 25.19 +2.88 +12.89% 821,400 145,181 22.50 26.75 22.75 14.00 98.00 51.89 263.1M
VERT Sep 10 37.25 +4.00 +12.03% 2,583,500 470,227 32.50 39.62 33.34 17.38 74.50 N/A 1.263B
VDAT Sep 10 9.75 +1.00 +11.43% 341,900 263,045 8.62 9.94 8.69 1.31 46.50 N/A 80.3M
SCNT Sep 10 80.12 +8.12 +11.28% 177,600 106,818 74.00 84.00 74.50 27.75 78.00 N/A 2.812B
TURF Sep 10 12.12 +1.19 +10.86% 454,300 202,909 10.88 12.62 11.31 10.56 66.00 N/A 210.1M
CKFR Sep 10 38.88 +3.72 +10.58% 2,285,300 1,506,909 35.38 40.12 35.62 5.75 69.12 195.31 2.130B
BIGE Sep 10 19.44 +1.81 +10.28% 987,100 183,863 18.31 20.25 18.88 2.12 34.00 N/A 191.3M
VRTY Sep 10 53.75 +4.88 +9.97% 572,200 285,272 49.00 54.00 49.06 5.12 54.75 55.54 695.4M
PCOR Sep 10 32.25 +2.88 +9.79% 168,700 87,772 29.12 33.25 29.59 26.75 94.00 N/A 501.3M
TSCM Sep 10 19.75 +1.75 +9.72% 896,400 284,045 17.12 22.81 17.94 15.19 71.25 N/A 484.1M
EBAY Sep 10 158.00 +13.56 +9.39% 8,999,100 5,774,045 148.88 159.00 149.00 8.38 234.00 14443.75 20.322B
GMAI Sep 10 16.31 +1.31 +8.75% 54,100 107,227 14.75 16.75 14.97 1.50 28.50 57.69 103.7M
SPLN Sep 10 28.00 +2.25 +8.74% 645,500 530,500 26.00 28.69 26.00 6.38 59.25 N/A 636.9M
GOTO Sep 10 39.38 +3.06 +8.43% 356,600 N/A 36.12 39.88 37.25 20.00 69.88 N/A 1.794B
TMCS Sep 10 25.75 +2.00 +8.42% 1,900,900 719,454 24.50 28.38 24.62 21.56 80.50 N/A 1.923B
BNBN Sep 10 19.50 +1.50 +8.33% 1,528,200 1,122,409 18.00 19.62 18.44 14.25 26.62 N/A 2.806B
MARG Sep 10 18.00 +1.38 +8.27% 23,600 72,227 16.25 18.50 16.62 3.50 27.25 48.90 86.9M
PRSF Sep 10 54.50 +4.09 +8.12% 117,000 113,772 49.50 55.00 50.50 27.75 59.94 N/A 4.106B
SILK Sep 10 42.12 +3.12 +8.01% 427,900 184,000 39.00 44.00 39.38 15.62 52.38 N/A 631.8M
EXDS Sep 10 83.75 +6.16 +7.93% 3,051,700 2,533,045 80.25 85.00 83.00 3.88 89.75 N/A 6.894B
TBFC Sep 10 23.38 +1.62 +7.47% 660,000 606,363 21.88 23.50 22.44 3.94 75.88 N/A 785.6M
VRIO Sep 10 35.44 +2.44 +7.39% 923,500 681,045 33.25 35.81 33.31 6.50 42.50 N/A 2.701B
NETG Sep 10 29.12 +2.00 +7.37% 702,000 672,590 27.50 29.88 27.75 6.69 66.88 N/A 517.3M
CNQR Sep 10 25.75 +1.75 +7.29% 528,200 182,272 24.12 26.50 24.12 14.00 59.25 N/A 584.7M
BKS Sep 10 26.56 +1.75 +7.05% 891,400 456,318 24.88 26.69 25.00 20.06 48.00 14.34 1.842B
ABDR Sep 10 110.31 +7.19 +6.97% 77,700 341,681 102.25 112.50 104.00 33.75 111.88 84.53 1.096B
WEBT Sep 10 37.00 +2.38 +6.86% 184,100 268,136 34.50 37.00 34.88 22.00 84.00 494.64 469.0M
NXCD Sep 10 24.00 +1.53 +6.82% 347,100 420,000 22.62 24.25 23.47 19.12 50.00 N/A 1.103B
UBID Sep 10 21.75 +1.38 +6.75% 1,348,700 412,500 18.88 21.94 21.12 15.62 189.00 N/A 199.2M
ONEM Sep 10 16.94 +1.06 +6.69% 358,900 307,227 15.62 17.25 16.38 14.19 46.75 N/A 381.9M
MRBA Sep 10 30.94 +1.94 +6.68% 692,600 230,136 28.00 33.00 30.38 21.44 74.38 N/A 712.9M
XMCM Sep 10 39.12 +2.38 +6.46% 369,000 329,045 37.25 41.50 37.25 21.12 98.50 N/A 709.3M
HSAC Sep 10 27.12 +1.62 +6.37% 1,279,900 1,313,818 25.88 29.50 26.25 15.00 49.19 N/A 1.468B
ENTU Sep 10 23.00 +1.38 +6.36% 1,418,800 404,863 21.75 23.75 21.88 9.00 43.06 720.83 1.020B
DCLK Sep 10 107.75 +6.44 +6.35% 3,875,800 2,915,909 102.00 110.25 102.81 6.75 176.00 N/A 4.286B
INTU Sep 10 103.00 +5.94 +6.12% 2,451,900 743,500 102.12 106.50 105.38 34.50 110.75 16.42 6.411B
MLTX Sep 10 17.88 +1.00 +5.93% 182,700 154,363 16.75 19.25 17.03 14.00 71.50 25.19 390.6M
ROWE Sep 10 18.19 +0.94 +5.43% 464,300 139,136 17.44 18.19 17.50 13.12 53.25 N/A 183.8M
RBAK Sep 10 110.44 +5.69 +5.43% 1,764,800 934,136 103.25 113.50 108.00 32.50 143.62 N/A 4.766B
GNET Sep 10 70.00 +3.50 +5.26% 1,042,800 1,143,818 67.00 71.00 67.00 3.19 99.50 N/A 1.947B
CUST Sep 10 32.62 +1.62 +5.24% 917,700 863,863 29.25 33.25 30.88 3.50 90.00 46.97 498.4M
ITRA Sep 10 18.00 +0.88 +5.11% 164,200 156,590 16.38 18.12 17.31 14.88 52.38 N/A 433.0M
YHOO Sep 10 170.50 +7.81 +4.80% 10,289,300 9,253,454 165.00 172.06 165.62 36.50 244.00 396.80 44.159B
ALOY Sep 10 13.88 +0.62 +4.72% 95,000 111,409 13.38 14.25 13.56 8.75 23.19 N/A 197.5M
NPLS Sep 10 16.88 +0.75 +4.65% 558,200 N/A 16.00 17.69 16.25 12.00 30.56 N/A 900.0M
EGRP Sep 10 24.62 +1.09 +4.65% 4,802,100 6,964,590 23.50 25.00 24.31 2.50 72.25 N/A 5.776B
AMZN Sep 10 66.50 +2.88 +4.52% 12,420,900 9,295,272 64.88 68.00 65.94 11.69 110.62 N/A 22.424B
RNWK Sep 10 92.38 +3.88 +4.38% 2,102,200 2,110,181 90.00 94.88 90.75 8.62 131.88 N/A 6.744B
CNET Sep 10 43.31 +1.81 +4.37% 1,866,700 1,934,500 41.88 44.12 42.56 7.25 79.75 76.85 3.157B
TFSM Sep 10 30.12 +1.19 +4.10% 1,590,700 439,681 28.19 30.75 30.38 5.00 69.62 N/A 609.4M
INCX Sep 10 23.81 +0.94 +4.10% 544,800 302,500 22.88 23.94 23.12 5.69 29.38 457.50 653.1M
PTVL Sep 10 17.81 +0.69 +4.01% 414,100 478,090 17.25 18.00 17.50 9.75 36.00 N/A 246.2M
VVTV Sep 10 27.19 +1.00 +3.82% 526,900 510,409 26.25 27.44 26.56 3.12 27.75 N/A 709.2M
SONE Sep 10 42.25 +1.50 +3.68% 184,900 498,000 41.38 42.75 42.38 4.62 79.25 N/A 1.166B
SDTI Sep 10 26.75 +0.88 +3.38% 561,400 595,454 25.69 27.00 26.00 5.44 30.62 10.78 1.040B
PRGY Sep 10 17.25 +0.56 +3.37% 366,800 364,045 16.50 17.75 17.25 14.00 50.62 N/A 1.054B
CHKP Sep 10 93.62 +2.94 +3.24% 834,200 616,409 90.50 95.52 92.19 10.88 91.12 N/A 3.397B
SFE Sep 10 72.50 +2.25 +3.20% 437,500 471,954 71.25 73.88 71.25 17.12 120.00 17.88 2.520B
ONSL Sep 10 15.62 +0.44 +2.88% 815,800 665,909 14.88 16.38 15.25 10.62 108.00 N/A 306.5M
CMGI Sep 10 89.88 +2.50 +2.86% 4,711,800 5,655,227 87.00 91.38 89.69 8.88 165.00 256.99 8.566B
INKT Sep 10 128.19 +3.31 +2.65% 2,038,900 2,106,863 124.69 130.50 124.88 26.56 159.12 N/A 6.873B
ITVU Sep 10 32.19 +0.69 +2.18% 154,000 291,136 30.50 32.38 31.38 5.75 82.00 N/A 449.2M
ALGX Sep 10 59.25 +1.25 +2.16% 273,100 302,181 57.88 59.50 58.00 5.00 65.25 N/A 3.840B
KOOP Sep 10 18.12 +0.38 +2.11% 862,000 1,926,000 17.00 18.94 17.50 10.00 45.75 N/A 535.8M
EWBX Sep 10 35.38 +0.69 +1.98% 62,200 183,318 34.38 37.00 34.66 25.38 89.00 N/A 332.6M
MMXI Sep 10 50.50 +0.94 +1.89% 43,100 71,454 49.38 51.25 50.00 31.88 56.62 N/A 873.8M
IDXC Sep 10 20.88 +0.38 +1.83% 180,000 215,590 20.50 20.88 20.56 12.44 53.50 44.57 579.8M
NTPA Sep 10 35.62 +0.62 +1.79% 1,543,000 475,727 35.12 40.00 36.69 3.62 37.00 N/A 544.8M
ONXS Sep 10 14.50 +0.25 +1.75% 63,400 71,590 14.06 14.88 14.69 12.88 51.62 N/A 252.1M
USAI Sep 10 44.31 +0.75 +1.72% 496,800 738,772 43.19 44.31 44.25 13.81 48.62 167.55 7.401B
NETP Sep 10 18.56 +0.31 +1.71% 180,800 124,090 17.00 19.44 18.75 9.75 35.00 N/A 407.7M
RCNC Sep 10 45.00 +0.75 +1.69% 165,800 486,545 44.06 45.25 44.25 8.75 54.50 N/A 3.414B
SEEK Sep 10 31.25 +0.50 +1.63% 449,000 1,308,000 30.75 32.12 31.62 16.62 100.00 N/A 1.955B
COVD Sep 10 47.62 +0.75 +1.60% 904,400 1,301,090 46.25 48.38 48.25 20.62 81.00 N/A 3.417B
VRSN Sep 10 112.38 +1.75 +1.58% 767,000 1,150,681 111.00 115.00 114.25 9.69 117.75 N/A 5.690B
BID Sep 10 28.38 +0.44 +1.57% 214,500 156,863 27.75 28.38 28.00 15.00 47.00 40.49 1.186B
LCOS Sep 10 44.81 +0.69 +1.56% 1,915,000 2,228,636 44.38 45.56 44.62 11.25 72.69 N/A 3.910B
SCAI Sep 10 40.88 +0.62 +1.55% 114,100 217,818 40.00 41.50 40.00 8.00 52.75 149.07 987.0M
WCAP Sep 10 17.12 +0.25 +1.48% 125,000 182,272 16.75 17.69 17.38 1.56 65.06 12.41 90.0M
STRM Sep 10 46.00 +0.62 +1.38% 906,000 527,136 45.00 50.00 49.25 24.00 70.00 N/A 2.632B
USWB Sep 10 28.44 +0.38 +1.34% 2,815,500 1,985,409 27.25 28.88 28.81 7.75 47.00 N/A 2.174B
INSP Sep 10 48.06 +0.56 +1.18% 392,000 846,636 47.50 48.88 48.75 9.75 72.62 N/A 2.278B
GMST Sep 10 65.50 +0.75 +1.16% 948,500 682,590 64.38 66.75 65.75 17.44 77.50 N/A 6.550B
SUPC Sep 10 22.75 +0.25 +1.11% 105,900 130,272 22.25 23.25 23.25 19.00 47.25 28.48 236.3M
MSGI Sep 10 11.81 +0.12 +1.07% 570,400 418,000 11.19 12.12 11.88 2.00 60.12 N/A 261.7M
CNCX Sep 10 23.69 +0.25 +1.07% 841,000 1,064,590 23.12 24.44 24.19 7.25 57.62 N/A 981.4M
PSIX Sep 10 48.12 +0.50 +1.05% 718,200 1,292,909 47.62 49.00 48.62 8.38 73.75 N/A 3.120B
AMTD Sep 10 18.94 +0.19 +1.00% 2,628,200 4,273,681 18.75 19.50 19.31 1.88 62.75 125.00 3.303B
NDB Sep 10 26.12 +0.25 +0.97% 312,400 1,073,863 25.81 27.00 26.12 8.12 93.00 17.37 443.7M
ZDZ Sep 10 13.88 +0.12 +0.91% 285,500 201,590 13.38 13.94 13.81 13.75 55.50 N/A 1.022B
CAPX Sep 10 15.62 +0.12 +0.81% 24,800 64,545 15.38 15.88 15.44 7.00 52.25 10.06 88.7M
CPTH Sep 10 31.62 +0.25 +0.80% 2,146,100 385,863 30.75 32.56 31.62 28.06 150.25 N/A 1.207B
MMGR Sep 10 63.25 +0.50 +0.80% 263,800 281,909 62.25 64.00 63.25 33.00 112.75 251.00 2.267B
HLTH Sep 10 34.88 +0.25 +0.72% 1,033,600 869,090 34.38 36.00 35.62 21.75 126.19 N/A 2.480B
HAUP Sep 10 26.75 +0.19 +0.71% 557,000 554,454 26.56 29.75 26.75 4.75 38.12 37.41 115.9M
MGCX Sep 10 21.12 +0.12 +0.60% 136,500 324,545 20.62 21.12 20.62 4.00 52.75 N/A 480.0M
BVSN Sep 10 107.00 +0.50 +0.47% 318,100 556,318 105.94 110.75 108.12 9.25 116.38 273.08 2.735B
BGF Sep 10 29.00 +0.12 +0.43% 48,200 180,454 28.88 29.00 28.88 15.19 36.19 16.31 571.3M
BOUT Sep 10 40.12 +0.12 +0.31% 132,200 189,954 39.00 40.75 40.75 19.50 100.00 N/A 487.6M
NETS Sep 10 27.19 +0.06 +0.23% 309,000 367,363 26.12 27.94 27.75 2.50 29.88 N/A 397.9M
AOL Sep 10 96.31 +0.06 +0.06% 12,456,600 19,736,180 95.81 97.94 96.88 20.62 175.50 160.42 106.7B
CDNW Sep 10 13.44 0.00 0.00% 250,100 769,136 13.25 13.75 13.50 7.06 39.25 N/A 406.7M
DIR Sep 10 17.31 0.00 0.00% 295,200 657,636 17.12 17.75 17.56 15.81 45.62 N/A 1.749B
IMAL Sep 10 17.25 0.00 0.00% 90,700 319,318 17.06 17.88 17.38 5.69 32.75 N/A 315.1M
NTBK Sep 10 22.12 0.00 0.00% 664,500 1,368,181 21.31 23.25 23.12 3.56 83.00 170.19 650.1M
SWS Sep 10 31.12 0.00 0.00% 139,400 269,545 30.81 32.12 31.62 14.19 87.00 14.09 366.8M
RTHM Sep 10 36.12 -0.06 -0.17% 394,100 634,045 35.00 38.19 36.88 28.62 111.50 N/A 2.753B
MUSE Sep 10 59.09 -0.16 -0.26% 133,600 148,090 58.94 60.25 59.56 8.00 62.00 134.66 948.0M
PCLN Sep 10 57.94 -0.22 -0.38% 2,894,400 2,118,772 56.50 62.00 61.31 54.88 165.00 N/A 8.446B
ATHM Sep 10 39.81 -0.19 -0.47% 3,812,400 7,664,272 39.56 41.25 40.62 15.62 99.00 N/A 14.647B
MACR Sep 10 46.06 -0.31 -0.67% 570,400 768,818 45.38 47.75 46.62 12.62 53.25 89.18 1.974B
NITE Sep 10 33.62 -0.25 -0.74% 2,691,300 4,914,727 33.56 35.12 34.50 2.25 81.62 33.21 3.567B
DRIV Sep 10 22.88 -0.19 -0.81% 149,100 512,772 22.56 23.38 23.00 5.62 61.38 N/A 470.3M
SCH Sep 10 38.00 -0.31 -0.82% 3,326,300 3,659,818 37.69 39.69 39.62 10.31 77.50 64.94 31.076B
TUTS Sep 10 29.75 -0.25 -0.83% 582,400 308,454 28.88 31.06 30.25 20.50 86.25 N/A 347.3M
UPCOY Sep 10 65.19 -0.69 -1.04% 56,200 112,363 64.50 66.12 65.25 31.12 71.00 N/A 8.488B
SIEB Sep 10 17.31 -0.19 -1.07% 41,100 109,772 17.00 17.50 17.03 5.75 70.62 87.50 396.0M
ELNK Sep 10 45.00 -0.50 -1.10% 330,900 1,414,409 44.00 46.38 46.12 29.50 99.38 N/A 1.445B
BYND Sep 10 15.75 -0.19 -1.18% 1,138,800 924,545 15.12 16.38 16.09 6.19 41.31 N/A 566.5M
VIGN Sep 10 80.88 -1.22 -1.48% 656,700 498,636 80.38 83.12 82.75 37.25 111.75 N/A 2.248B
TSCN Sep 10 15.88 -0.25 -1.55% 52,700 137,636 15.88 16.31 16.00 2.62 26.38 N/A 243.7M
NPNT Sep 10 25.06 -0.44 -1.72% 391,200 761,000 24.62 26.94 25.62 17.62 48.75 N/A 3.043B
MSPG Sep 10 28.38 -0.62 -2.16% 1,510,800 2,448,772 27.56 29.50 29.50 11.56 66.50 N/A 1.800B
ISSX Sep 10 28.44 -0.81 -2.78% 532,300 811,727 27.62 29.19 29.19 8.50 46.25 731.25 1.080B
IDTC Sep 10 23.38 -0.81 -3.36% 980,300 2,031,590 23.25 25.00 24.75 9.50 35.00 N/A 558.1M
WGAT Sep 10 28.12 -1.00 -3.43% 222,900 339,545 27.62 30.25 30.09 21.25 55.75 N/A 603.0M
GEEK Sep 10 13.25 -0.56 -4.07% 179,100 159,818 12.50 14.75 14.00 11.50 61.00 N/A 91.3M
LOAX Sep 10 18.50 -0.94 -4.82% 179,100 165,590 18.38 19.94 19.78 11.38 37.00 N/A 141.5M
CMTN Sep 10 90.88 -5.50 -5.71% 704,100 762,909 90.06 99.88 98.00 50.50 135.00 N/A 2.115B
CTIX Sep 10 28.19 -1.75 -5.85% 825,400 270,272 28.00 30.38 30.38 24.00 66.62 166.32 676.6M
GBIX Sep 10 43.38 -4.75 -9.87% 248,100 204,909 42.38 48.16 48.12 4.00 65.00 N/A 360.0M
PCNTF Sep 10 40.50 -5.75 -12.43% 3,451,900 323,000 40.00 54.47 51.50 20.38 104.25 N/A 497.1M

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^NWX Sep 10 612.74 +10.35 +1.72% N/A N/A 602.39 618.80 602.39 217.29 625.50 N/A N/A
^XTC Sep 10 1196.00 +14.50 +1.23% N/A N/A 1180.92 1203.55 1181.50 655.41 1286.56 N/A N/A
CSCO Sep 10 70.75 +0.81 +1.16% 13,466,800 17,978,044 69.94 71.69 71.19 20.56 71.75 112.80 228.0B
LU Sep 10 67.44 +3.00 +4.66% 12,731,300 9,583,545 65.50 67.75 65.81 26.69 79.75 72.40 206.6B
WCOM Sep 10 79.19 +1.25 +1.60% 7,033,600 12,429,136 78.19 80.00 78.75 39.00 96.75 N/A 148.3B
NT Sep 10 47.88 +0.94 +2.00% 5,309,300 2,050,000 47.44 48.44 47.88 13.38 47.19 N/A 63.966B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Sep 10 89.12 -0.38 -0.42% 2,594,300 2,491,681 88.69 90.75 89.62 29.50 99.38 43.24 108.1B
ERICY Sep 10 31.75 -0.62 -1.93% 3,635,000 3,988,090 31.50 32.69 32.56 15.00 35.25 47.61 56.747B
MOT Sep 10 98.75 +0.06 +0.06% 3,804,100 2,868,090 97.31 99.12 99.00 38.38 101.50 107.27 59.961B
QCOM Sep 10 165.69 -0.44 -0.26% 3,004,300 8,483,863 164.00 168.50 168.25 18.88 198.62 244.30 26.600B
DISH Sep 10 94.00 +5.94 +6.74% 1,616,000 733,772 90.00 94.62 90.50 9.00 96.38 N/A 5.092B
GILTF Sep 10 53.50 +0.25 +0.47% 132,200 289,727 52.25 54.00 53.50 34.88 67.00 N/A 802.0M
GSTRF Sep 10 27.25 +2.75 +11.22% 2,631,800 1,345,136 24.75 27.25 25.69 8.31 33.00 N/A 2.235B
USM Sep 10 59.81 -0.19 -0.31% 198,500 102,818 59.75 61.12 60.88 27.69 60.62 18.99 5.232B
SPOT Sep 10 37.94 +0.12 +0.33% 129,600 252,681 36.81 37.94 37.62 26.38 45.44 46.11 5.663B
LOR Sep 10 19.69 +0.44 +2.27% 1,044,700 1,261,000 19.06 19.81 19.50 10.75 22.88 N/A 4.812B
ANDW Sep 10 16.94 +0.19 +1.12% 470,700 607,863 16.75 17.12 17.00 10.38 22.88 32.21 1.390B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T Sep 10 45.88 -0.62 -1.34% 9,263,500 9,841,818 45.81 47.12 47.00 35.75 64.06 19.29 146.6B
BEL Sep 10 62.50 -0.06 -0.10% 1,759,100 2,498,136 62.12 63.19 62.81 41.69 66.94 29.65 97.046B
BLS Sep 10 43.88 -0.12 -0.28% 1,610,600 2,391,772 43.75 44.38 44.25 32.50 51.31 25.14 82.721B
GTE Sep 10 69.06 +0.44 +0.64% 1,387,900 1,746,409 68.25 69.94 69.00 46.56 78.50 19.83 67.743B
SBC Sep 10 47.50 0.00 0.00% 2,726,500 3,102,000 46.75 48.00 48.00 36.31 59.94 21.59 93.447B
FON Sep 10 48.12 +0.75 +1.58% 4,926,300 2,094,318 47.00 48.25 47.25 32.38 57.44 25.61 41.749B
USW Sep 10 54.31 +0.56 +1.05% 1,025,400 1,682,681 53.81 54.75 54.12 48.38 66.00 18.47 27.409B
FRO Sep 10 42.12 +0.19 +0.45% 1,731,600 1,690,545 41.50 43.00 42.88 24.00 60.38 42.79 7.305B
AIT Sep 10 61.50 -0.25 -0.40% 1,730,600 1,622,727 60.81 62.38 62.38 43.38 77.25 21.74 67.613B
PCS Sep 10 70.38 +2.56 +3.78% 1,424,600 1,127,363 68.56 71.25 69.38 12.75 70.00 N/A 33.441B
AT Sep 10 67.44 -2.06 -2.97% 516,400 610,500 67.44 69.50 69.50 40.62 75.00 41.12 19.000B
NXTL Sep 10 72.00 +2.59 +3.74% 10,217,400 4,927,727 67.00 74.62 69.75 15.38 69.44 N/A 22.592B
OMPT Sep 10 50.69 +0.75 +1.50% 1,265,800 1,272,681 49.69 51.00 50.06 4.62 50.88 N/A 2.712B
VSTR Sep 10 54.75 +1.22 +2.28% 1,224,200 1,360,363 53.12 54.88 54.25 16.38 54.06 N/A 5.234B
RCCC Sep 10 38.00 -0.25 -0.65% 108,600 54,090 38.00 39.00 38.62 9.50 39.38 N/A 298.1M
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST Sep 10 28.44 +0.19 +0.66% 4,143,400 10,163,727 27.69 28.69 28.69 12.50 52.38 83.09 21.206B
LVLT Sep 10 60.50 -1.47 -2.37% 1,011,100 1,392,409 60.00 63.12 63.00 22.38 100.12 N/A 20.563B
GBLX Sep 10 23.56 -0.38 -1.57% 5,249,200 2,954,772 23.00 24.75 24.75 8.00 64.25 N/A 10.244B
WCII Sep 10 55.38 +0.12 +0.23% 536,100 1,132,318 55.00 56.38 56.00 10.25 64.44 N/A 3.020B
TGNT Sep 10 61.00 -0.88 -1.41% 152,000 265,227 60.38 63.50 61.69 19.25 75.62 N/A 3.289B
GTSG Sep 10 26.69 -2.69 -9.15% 3,215,000 1,969,409 25.75 29.62 29.50 10.56 45.81 N/A 4.543B
CACS Sep 10 55.00 +1.00 +1.85% 147,900 447,545 53.00 56.12 53.75 13.38 80.38 81.82 1.316B
IIXC Sep 10 33.00 -0.56 -1.68% 691,800 505,318 32.62 34.25 34.16 16.50 54.75 N/A 1.234B
ICGX Sep 10 19.38 -0.12 -0.64% 667,100 601,727 19.00 20.00 19.88 11.12 28.56 N/A 917.3M
ALGX Sep 10 59.25 +1.25 +2.16% 273,100 302,181 57.88 59.50 58.00 5.00 65.25 N/A 3.840B
HYPT Sep 10 18.88 +0.38 +2.03% 127,100 167,318 18.50 19.62 18.75 3.50 21.38 N/A 1.032B
DEST Sep 10 13.00 -0.31 -2.35% 137,500 318,545 12.50 13.69 13.44 8.50 17.25 N/A 406.7M
FCOM Sep 10 23.12 -4.75 -17.04% 394,900 N/A 22.75 28.00 27.38 15.50 29.75 N/A 1.366B
PGEX Sep 10 17.06 +0.56 +3.41% 386,100 375,636 16.62 17.50 16.75 16.38 50.31 19.41 332.5M
NXLK Sep 10 56.12 +1.44 +2.63% 1,515,300 623,454 54.25 56.38 55.88 5.25 57.69 N/A 4.108B
MCLD Sep 10 36.44 +0.97 +2.73% 918,200 765,181 35.56 37.88 35.75 7.62 36.81 N/A 5.486B
CTL Sep 10 39.12 -0.56 -1.42% 293,900 476,409 38.94 40.00 39.56 30.00 49.00 25.28 5.458B
WAXS Sep 10 13.12 -0.06 -0.47% 279,800 446,272 13.06 13.81 13.25 6.38 24.50 N/A 588.0M
ADLAC Sep 10 68.00 +1.38 +2.06% 467,700 627,954 66.69 68.44 66.69 29.12 87.00 N/A 3.422B
MFNX Sep 10 28.38 -2.91 -9.29% 2,316,300 2,075,636 28.31 32.19 31.88 4.88 47.56 N/A 4.435B
RCNC Sep 10 45.00 +0.75 +1.69% 165,800 486,545 44.06 45.25 44.25 8.75 54.50 N/A 3.414B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA Sep 10 29.69 -0.25 -0.84% 292,000 806,681 29.56 30.12 30.06 15.94 37.00 9.66 27.369B
NN Sep 10 27.88 +0.25 +0.90% 692,600 974,227 27.69 28.19 27.75 15.44 39.88 38.89 5.029B
TLAB Sep 10 59.31 -0.25 -0.42% 4,211,300 3,819,227 59.25 61.62 60.50 15.69 74.00 53.66 23.267B
ADCT Sep 10 42.94 +1.56 +3.78% 2,791,100 2,379,227 41.56 43.88 41.62 15.75 53.62 63.65 5.818B
CIEN Sep 10 39.75 -0.75 -1.85% 2,605,900 3,569,227 39.19 41.38 41.00 8.12 40.94 289.29 5.460B
ECIL Sep 10 27.62 -0.12 -0.45% 367,500 493,909 27.50 28.12 28.00 19.75 45.00 N/A 2.529B
CMVT Sep 10 89.62 -1.69 -1.85% 968,900 996,454 89.12 91.75 91.50 19.56 93.50 48.57 6.264B
ADTN Sep 10 38.94 -0.25 -0.64% 47,000 375,318 38.38 39.38 39.38 15.62 42.69 38.05 1.535B
PAIR Sep 10 12.88 +2.38 +22.62% 15,683,600 1,561,818 10.06 13.62 10.75 6.00 16.12 37.50 916.2M
AFCI Sep 10 17.25 +0.88 +5.34% 3,373,300 1,868,590 16.50 17.75 16.69 4.00 17.75 90.97 1.329B
AWRE Sep 10 34.44 +2.06 +6.37% 642,500 582,909 32.50 35.38 33.31 4.25 87.12 323.75 746.4M
ORCT Sep 10 33.94 +2.19 +6.89% 202,200 264,227 32.25 34.25 32.50 9.12 37.62 N/A 571.1M
CMTN Sep 10 90.88 -5.50 -5.71% 704,100 762,909 90.06 99.88 98.00 50.50 135.00 N/A 2.115B
GSPN Sep 10 87.62 +1.62 +1.89% 757,200 N/A 77.62 91.50 90.50 26.38 118.25 N/A 1.601B
JNPR Sep 10 191.50 -0.69 -0.36% 283,400 N/A 190.12 200.00 194.50 90.12 234.38 N/A 9.578B
EFNT Sep 10 47.62 +3.25 +7.32% 897,000 N/A 45.00 48.12 47.50 29.25 68.00 N/A 1.722B
GIC Sep 10 52.50 -0.44 -0.83% 597,300 1,196,863 52.00 53.44 53.19 16.75 53.00 56.32 9.102B
SFA Sep 10 55.69 +1.44 +2.65% 621,200 735,000 54.75 56.00 55.75 11.75 55.69 41.73 4.259B
HLIT Sep 10 135.50 +6.38 +4.94% 907,800 377,000 131.50 143.75 131.50 8.56 143.44 358.68 2.042B
ANTC Sep 10 46.06 -1.38 -2.90% 1,020,000 788,090 45.62 48.75 48.25 11.50 50.44 36.77 1.682B
TERN Sep 10 43.00 +2.00 +4.88% 951,700 697,272 40.75 44.00 41.50 7.00 60.50 N/A 899.3M
CMTO Sep 10 13.38 +0.38 +2.88% 746,700 900,181 13.12 13.69 13.38 8.38 37.50 31.71 287.0M
XLSW Sep 10 36.62 +1.44 +4.09% 598,300 413,409 35.06 36.81 35.12 16.75 39.38 62.83 1.348B
PROX Sep 10 42.94 -2.06 -4.58% 438,800 182,363 41.75 45.50 45.50 11.50 61.38 115.38 492.2M
DMIC Sep 10 14.31 -0.56 -3.78% 429,600 740,772 14.31 15.12 15.00 2.31 15.25 N/A 914.4M
INTL Sep 10 25.00 +0.75 +3.09% 131,600 167,909 24.00 25.50 24.38 9.50 28.12 26.94 646.0M
LLL Sep 10 40.25 -0.06 -0.16% 191,000 80,863 40.06 40.88 40.50 31.19 54.25 27.61 1.316B
AUDC Sep 10 36.50 +3.12 +9.36% 353,800 125,909 34.75 37.62 35.00 14.88 37.00 N/A 639.3M
PTIX Sep 10 26.00 +1.00 +4.00% 240,000 146,181 25.00 26.50 25.25 5.88 27.75 41.67 285.5M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU Sep 10 112.00 +1.56 +1.41% 1,125,800 1,601,000 110.62 113.56 113.38 15.62 120.88 N/A 19.404B
SDLI Sep 10 87.88 -0.88 -0.99% 307,200 690,500 86.00 92.00 90.69 4.06 92.75 170.67 2.746B
OCLI Sep 10 83.75 -0.06 -0.07% 124,100 201,227 80.00 85.00 84.00 14.38 88.50 97.46 1.170B
GLW Sep 10 71.06 -0.31 -0.44% 767,200 918,136 70.50 71.88 71.62 24.25 75.00 41.26 17.390B
ETEK Sep 10 64.31 -0.69 -1.06% 198,700 505,863 64.06 65.75 65.12 19.44 66.75 144.44 4.248B
GAEO Sep 10 23.75 +1.62 +7.34% 138,400 133,136 22.12 24.25 22.19 2.19 24.75 N/A 242.5M
VTSS Sep 10 78.53 +1.09 +1.41% 1,334,600 1,254,045 77.50 80.00 78.00 17.12 77.62 91.10 6.026B
AMCC Sep 10 54.31 +1.50 +2.84% 576,800 456,181 52.19 54.88 53.25 6.12 54.31 148.77 1.458B
MCRL Sep 10 96.88 +2.50 +2.65% 197,100 121,181 94.62 99.88 94.81 22.75 94.38 100.40 1.985B
TXCC Sep 10 63.03 +2.53 +4.18% 299,000 353,181 60.00 63.62 62.50 7.31 61.44 123.47 1.623B
ANAD Sep 10 38.19 +0.06 +0.16% 165,300 226,772 37.81 38.62 38.25 4.62 39.88 N/A 567.9M
TQNT Sep 10 67.50 +0.75 +1.12% 806,800 692,409 65.12 69.50 68.50 7.31 67.50 72.03 983.4M
GALT Sep 10 54.12 +3.38 +6.65% 775,900 497,863 52.50 55.44 52.75 6.62 64.75 N/A 1.115B
BRCM Sep 10 119.00 -6.38 -5.08% 1,870,300 1,907,954 118.00 128.12 128.06 29.00 149.50 278.61 11.836B
PMCS Sep 10 109.25 +3.19 +3.01% 705,600 992,909 106.81 110.50 109.50 11.44 109.00 107.13 6.929B
MMCN Sep 10 30.25 +3.38 +12.56% 3,034,000 1,011,954 27.25 30.38 28.00 7.75 57.00 68.91 941.4M
DSPG Sep 10 39.25 +0.75 +1.95% 171,500 252,409 38.50 40.00 39.25 9.62 46.25 19.25 469.0M
PWAV Sep 10 45.00 -0.62 -1.37% 112,900 385,045 44.12 46.00 46.00 5.62 47.31 N/A 898.4M
SPCT Sep 10 23.56 -2.06 -8.05% 415,800 146,863 22.25 26.25 25.19 8.00 25.88 N/A 241.0M
CAMP Sep 10 15.31 -3.75 -19.67% 2,705,400 422,409 13.75 19.00 18.94 1.25 19.38 N/A 180.7M
SAWS Sep 10 35.56 -0.31 -0.87% 4,045,400 270,636 30.50 35.75 30.75 5.62 40.75 56.05 1.497B
DSP Sep 10 26.75 +0.75 +2.88% 911,800 555,318 26.31 27.75 27.38 4.62 32.62 34.67 1.098B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Sep 10 61.94 -1.44 -2.27% 3,165,800 2,704,136 60.81 63.75 63.12 37.56 78.62 192.05 73.045B
UMG Sep 10 66.56 -0.12 -0.19% 2,288,800 2,091,090 66.38 67.44 67.00 33.44 81.81 28.14 40.373B
CWP Sep 10 35.00 -0.12 -0.36% 61,500 115,727 34.50 35.25 35.12 25.75 49.88 19.41 28.125B
CMCSK Sep 10 36.88 -0.19 -0.51% 1,998,000 3,603,500 36.62 37.50 37.25 19.56 42.56 13.99 26.126B
COX Sep 10 40.25 +0.50 +1.26% 518,200 892,136 39.62 40.38 39.62 22.88 44.44 10.32 21.235B
CVC Sep 10 76.56 +0.69 +0.91% 336,800 526,545 75.50 76.75 76.12 34.94 91.88 N/A 8.366B
RG Sep 10 18.12 +0.88 +5.07% 352,000 333,000 17.50 18.19 17.50 5.31 23.94 86.97 4.219B
CTYA Sep 10 49.75 +0.62 +1.27% 189,900 298,954 49.12 50.06 49.56 15.50 60.12 14.84 1.666B
CTV Sep 10 33.06 -1.44 -4.17% 534,100 400,590 32.38 34.50 34.50 8.75 40.00 33.50 1.678B
CQ Sep 10 27.38 -1.62 -5.60% 898,100 224,500 26.88 29.38 28.75 27.00 39.62 36.25 1.444B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
NCOG Sep 10 49.12 +1.75 +3.69% 495,000 290,590 47.19 49.69 47.25 19.00 50.12 53.84 1.061B
VNWK Sep 10 42.25 -1.00 -2.31% 198,300 393,818 42.00 44.00 43.75 17.50 46.38 180.21 867.1M
GCTI Sep 10 37.50 0.00 0.00% 333,800 330,500 36.88 38.25 37.50 9.12 39.88 N/A 890.8M
CATT Sep 10 14.88 0.00 0.00% 139,100 154,636 14.62 15.12 14.81 9.94 30.69 23.24 188.2M
INSS Sep 10 55.06 +2.06 +3.89% 826,200 727,818 53.31 55.44 53.38 16.38 56.19 129.27 3.158B
CCRD Sep 10 42.62 +1.50 +3.65% 187,100 259,090 41.38 43.00 41.44 28.12 69.75 52.06 570.2M
MUSE Sep 10 59.09 -0.16 -0.26% 133,600 148,090 58.94 60.25 59.56 8.00 62.00 134.66 948.0M
NTCT Sep 10 26.62 -2.50 -8.58% 501,400 N/A 25.38 29.62 29.25 11.12 41.25 67.73 681.3M
SAVLY Sep 10 14.75 +0.50 +3.51% 921,700 1,093,727 14.19 15.00 14.19 5.25 27.00 33.14 578.6M
LHSG Sep 10 34.12 +1.06 +3.21% 168,600 139,954 33.50 34.69 34.12 25.50 60.69 63.58 1.965B
*CONSTRUCTION* No such ticker symbol. Try Symbol Lookup (Look up: *CONSTRUCTION*)
BIGT Sep 10 26.94 +1.19 +4.61% 143,000 395,454 25.62 27.00 25.69 13.38 30.00 N/A 1.096B
AMT Sep 10 22.94 -0.12 -0.54% 229,300 388,500 22.88 23.25 23.19 13.25 30.25 N/A 3.311B
MTZ Sep 10 31.81 +0.81 +2.62% 76,800 93,000 31.12 31.88 31.12 12.38 37.25 172.22 870.5M
DY Sep 10 36.62 +0.12 +0.34% 183,500 365,772 36.25 36.94 36.44 17.81 56.62 23.55 935.9M
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
ESIO Sep 10 42.50 +1.75 +4.29% 108,300 70,090 40.75 43.25 40.75 13.12 47.88 71.49 554.6M
EQNX Sep 10 12.25 0.00 0.00% 23,400 82,545 12.25 12.38 12.28 6.75 14.62 12.76 65.2M
BBOX Sep 10 55.12 -1.38 -2.43% 90,200 129,772 55.00 56.88 56.88 21.50 58.50 25.68 1.030B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY Sep 10 152.06 -2.31 -1.50% 8,000 25,818 152.06 156.50 156.50 114.00 184.62 21.29 98.339B
VOD Sep 10 194.81 -5.12 -2.56% 1,067,100 1,258,090 193.12 197.75 197.50 94.00 216.44 58.81 60.380B
DT Sep 10 44.31 -1.12 -2.48% 246,200 239,227 44.31 45.56 45.50 25.75 47.62 47.33 132.7B
FTE Sep 10 81.50 0.00 0.00% 1,100 7,681 81.00 81.50 81.00 58.12 99.12 30.30 83.506B
BCE Sep 10 50.12 +0.94 +1.91% 246,500 120,545 49.56 50.50 49.56 25.62 52.69 9.35 32.087B
TEF Sep 10 48.38 -1.62 -3.25% 53,600 67,500 48.38 50.00 49.94 30.69 53.88 33.85 49.578B
SCM Sep 10 31.69 -0.81 -2.50% 20,500 19,272 31.56 32.00 32.00 27.12 46.12 N/A 23.306B
ENT Sep 10 85.81 0.00 0.00% 31,400 141,772 85.31 86.19 86.06 33.00 106.38 N/A 17.289B
ORNGY Sep 10 90.00 -1.50 -1.64% 61,600 49,045 89.50 91.94 91.94 33.00 91.50 N/A 21.569B
COLT Sep 10 90.94 +0.19 +0.21% 75,300 69,909 90.50 92.25 92.00 25.31 96.25 N/A 13.492B
SKM Sep 10 11.75 -0.12 -1.05% 935,100 981,454 11.62 12.31 12.00 6.12 18.50 54.77 6.868B
PHI Sep 10 21.94 0.00 0.00% 294,500 200,136 21.75 22.23 21.94 15.50 33.50 N/A 2.657B
PT Sep 10 39.75 -0.38 -0.93% 35,400 108,454 39.62 40.19 40.06 32.31 55.69 13.69 9.031B
NZT Sep 10 35.69 -0.06 -0.17% 78,500 39,727 35.31 35.75 35.75 28.75 42.50 17.79 7.816B
TGO Sep 10 18.75 0.00 0.00% 140,500 174,681 18.38 18.94 18.94 15.25 40.94 N/A 4.741B
TDP Sep 10 15.12 +0.88 +6.14% 451,400 176,818 14.25 15.25 14.25 10.25 16.38 N/A 3.361B
MTA Sep 10 29.75 -0.12 -0.42% 191,100 72,090 29.75 30.19 30.19 19.50 34.12 22.13 6.172B
TLD Sep 10 27.62 -0.56 -2.00% 7,500 60,045 27.50 28.06 28.06 21.81 36.06 20.57 5.980B
TAR Sep 10 29.69 -0.12 -0.42% 664,000 671,227 29.62 30.25 30.06 19.00 39.88 13.31 6.356B
VNT Sep 10 24.00 +1.75 +7.87% 313,900 201,772 22.38 24.50 22.50 10.56 32.00 12.86 3.429B