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
PCYC Sep 10 41.38 +6.50 +18.64% 412,000 98,090 34.88 43.00 35.00 10.62 35.25 N/A 512.8M
SWCM Sep 10 53.25 +8.25 +18.33% 585,500 N/A 44.50 54.25 44.62 17.62 50.50 N/A 2.172B
MYPT Sep 10 23.44 +3.56 +17.92% 3,784,300 N/A 20.25 24.62 20.31 10.50 23.00 N/A N/A
WINK Sep 10 54.19 +8.12 +17.64% 714,500 N/A 44.50 55.25 47.25 28.12 49.62 N/A 1.573B
HOMS Sep 10 49.50 +5.81 +13.30% 465,800 N/A 40.00 50.00 44.50 19.75 56.00 N/A 3.318B
IIXL Sep 10 32.38 +3.62 +12.61% 1,174,000 327,772 27.12 35.94 28.50 13.75 32.62 N/A 2.090B
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
CMRC Sep 10 67.38 +6.78 +11.19% 585,800 N/A 63.69 71.50 65.75 26.50 74.12 N/A 1.619B
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
SSSW Sep 10 42.25 +3.62 +9.39% 669,900 N/A 39.62 42.75 40.25 22.56 40.75 N/A 717.4M
CHINA Sep 10 81.56 +6.69 +8.93% 3,564,400 N/A 77.25 84.75 82.00 24.50 75.44 N/A 1.722B
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
AGIL Sep 10 59.19 +4.19 +7.61% 450,700 N/A 55.19 63.88 58.00 34.25 65.62 N/A 1.176B
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
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
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
MPPP Sep 10 34.75 +1.88 +5.70% 894,900 N/A 32.75 36.25 34.25 23.31 105.00 N/A 2.374B
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
ORCL Sep 10 46.38 +2.31 +5.25% 16,097,000 12,384,863 44.25 46.94 44.50 13.88 44.81 56.49 66.339B
FFIV Sep 10 74.62 +3.62 +5.11% 333,200 493,681 68.56 76.00 71.94 10.12 85.00 N/A 1.374B
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
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
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
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
JWEB Sep 10 19.25 +0.81 +4.41% 234,700 964,227 18.38 19.50 19.12 8.88 29.38 N/A 666.6M
BAMB Sep 10 22.12 +0.88 +4.12% 1,337,600 N/A 21.50 23.12 22.50 8.94 25.00 N/A 451.0M
EMC Sep 10 68.12 +2.62 +4.01% 6,742,100 5,564,636 65.75 68.94 66.00 20.81 67.44 73.60 69.037B
EMLX Sep 10 86.00 +3.25 +3.93% 419,200 215,136 84.62 87.00 87.00 4.62 89.50 223.65 1.404B
LQID Sep 10 36.69 +1.19 +3.35% 441,300 N/A 35.00 38.38 35.50 17.88 48.00 N/A 691.6M
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
NTAP Sep 10 67.75 +2.12 +3.24% 1,532,100 1,071,318 65.50 68.00 65.75 16.00 69.69 126.20 4.984B
INCY Sep 10 41.38 +1.25 +3.12% 960,700 207,590 39.88 42.25 39.94 16.75 41.50 N/A 1.159B
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
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
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
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
AAPL Sep 10 77.44 +1.88 +2.48% 4,096,100 4,147,545 74.69 77.69 76.00 28.50 77.94 20.48 12.458B
QLGC Sep 10 96.19 +2.22 +2.36% 664,200 565,409 95.00 99.50 96.00 12.62 98.75 109.27 3.485B
LGTO Sep 10 49.12 +1.12 +2.34% 1,204,400 914,000 48.62 50.38 49.00 13.75 49.25 120.00 4.006B
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
TXN Sep 10 90.62 +1.62 +1.83% 4,498,100 2,969,818 88.75 91.50 90.06 22.69 92.69 78.76 71.201B
SUNW Sep 10 85.69 +1.50 +1.78% 7,369,700 7,959,363 84.75 86.62 85.75 19.50 88.00 66.29 66.310B
HGSI Sep 10 87.50 +1.50 +1.74% 169,300 525,590 83.88 88.62 87.00 24.50 96.25 N/A 2.011B
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
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
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
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
DELL Sep 10 49.56 +0.69 +1.41% 23,974,900 24,397,090 48.81 49.81 49.31 20.38 55.00 77.58 125.9B
QSFT Sep 10 47.06 +0.56 +1.21% 301,100 N/A 44.75 50.00 46.25 20.50 53.62 930.00 1.794B
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
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
MSFT Sep 10 95.00 +0.94 +1.00% 17,227,500 25,824,818 94.00 95.31 95.06 43.88 100.75 66.24 484.9B
NTRO Sep 10 42.12 +0.38 +0.90% 1,609,100 N/A 41.00 45.75 45.12 11.25 43.88 N/A 1.850B
DITC Sep 10 60.62 +0.44 +0.73% 266,200 480,863 56.00 62.50 61.06 11.00 77.94 N/A 713.4M
IIJI Sep 10 80.06 +0.56 +0.71% 1,049,900 N/A 77.50 87.50 85.44 23.69 91.94 N/A 3.521B
MLNM Sep 10 76.12 +0.50 +0.66% 328,800 428,318 74.62 77.75 75.41 9.62 76.75 118.16 2.756B
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
IBM Sep 10 135.00 +0.25 +0.19% 5,089,300 5,966,590 134.38 137.69 137.50 58.38 139.19 33.27 246.9B
VRTS Sep 10 70.97 +0.12 +0.18% 2,150,700 1,526,727 70.00 71.88 71.50 11.88 71.12 N/A 12.044B
LBRT Sep 10 36.06 +0.06 +0.17% 199,100 N/A 34.12 37.25 37.12 14.38 36.50 N/A 1.491B
BMET Sep 10 33.59 +0.03 +0.09% 1,321,500 736,545 33.25 34.00 33.88 28.25 45.75 32.58 3.788B
AIRO Sep 10 13.88 0.00 0.00% 526,900 N/A 13.44 14.50 14.12 9.00 16.00 N/A 188.2M
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
ICCI Sep 10 30.88 -0.06 -0.20% 260,700 N/A 30.25 31.75 30.94 25.25 32.00 N/A 1.833B
BGEN Sep 10 89.00 -0.19 -0.21% 2,510,300 1,911,500 87.81 90.44 89.81 25.19 89.25 82.58 13.378B
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
HIFN Sep 10 137.62 -0.38 -0.27% 138,800 231,318 137.62 143.38 143.00 17.00 151.75 194.37 1.192B
ADBE Sep 10 103.19 -0.31 -0.30% 488,200 900,318 102.38 104.62 104.31 24.56 105.69 50.24 6.382B
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
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
INTC Sep 10 87.38 -0.38 -0.43% 16,288,300 22,879,090 85.88 87.88 87.81 37.88 89.50 41.59 289.0B
CYTC Sep 10 39.38 -0.19 -0.47% 120,900 262,863 38.50 39.62 39.62 7.44 39.75 164.84 703.1M
VPHM Sep 10 24.50 -0.12 -0.51% 221,900 798,045 23.25 25.50 25.38 5.00 28.75 N/A 283.6M
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
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
MU Sep 10 74.62 -1.00 -1.32% 5,389,600 5,420,818 72.50 76.94 76.75 23.44 82.50 N/A 19.894B
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
ARBA Sep 10 140.94 -2.19 -1.53% 162,400 N/A 139.06 146.12 145.56 61.00 157.00 N/A 6.403B
BRCD Sep 10 207.69 -3.50 -1.66% 325,400 394,818 202.19 215.25 215.25 33.00 228.00 N/A 5.334B
DNA Sep 10 168.00 -3.00 -1.75% 261,500 N/A 165.50 171.50 171.06 116.50 179.50 N/A 21.480B
ALKS Sep 10 36.34 -0.66 -1.77% 199,900 454,545 36.12 37.25 37.25 10.12 39.88 N/A 916.4M
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
PHCM Sep 10 167.75 -3.44 -2.01% 377,100 N/A 163.00 177.81 175.50 32.25 176.19 N/A 5.118B
EXTR Sep 10 67.88 -1.50 -2.16% 884,600 531,136 65.88 71.06 71.06 35.06 90.25 N/A 3.325B
MEDI Sep 10 113.97 -2.53 -2.17% 754,200 914,454 112.00 118.19 118.00 24.38 120.62 89.62 6.454B
RFMD Sep 10 51.50 -1.50 -2.83% 1,683,200 921,500 51.00 54.88 54.75 3.62 53.88 147.22 4.080B
RHAT Sep 10 119.75 -3.50 -2.84% 2,819,100 N/A 117.12 130.69 130.25 40.00 135.25 N/A 8.003B
IMNX Sep 10 64.06 -1.88 -2.84% 964,400 982,272 62.50 65.94 65.94 11.94 73.50 659.38 10.482B
AFFX Sep 10 101.12 -3.38 -3.23% 372,300 333,909 97.25 105.62 105.25 18.62 104.94 N/A 2.457B
CLRN Sep 10 47.44 -1.62 -3.31% 415,200 N/A 47.00 50.44 50.19 19.88 52.00 N/A 1.309B
BCRX Sep 10 27.12 -1.25 -4.41% 99,000 248,318 27.12 28.38 28.12 4.38 35.31 N/A 406.9M
DSCM Sep 10 51.44 -2.44 -4.52% 266,200 N/A 51.00 55.50 55.50 32.25 70.00 N/A 2.178B
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
ACRU Sep 10 19.62 -1.06 -5.14% 268,900 N/A 18.25 20.69 20.69 8.62 21.25 N/A 408.9M
ACRU Sep 10 19.62 -1.06 -5.14% 268,900 N/A 18.25 20.69 20.69 8.62 21.25 N/A 408.9M
ZOOX Sep 10 87.50 -5.00 -5.41% 233,500 N/A 87.00 96.00 94.38 44.38 109.88 N/A 2.151B
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
LOOK Sep 10 37.94 -2.56 -6.33% 2,829,300 N/A 37.00 43.06 42.88 15.00 43.31 N/A 3.189B
ICGE Sep 10 67.50 -4.62 -6.41% 1,048,400 N/A 67.50 76.25 75.00 14.00 87.50 450.78 8.393B
ISLD Sep 10 23.44 -1.62 -6.48% 631,700 N/A 23.00 26.00 25.31 8.62 40.44 N/A 817.2M
HOTJ Sep 10 26.25 -2.12 -7.49% 353,900 N/A 25.88 29.38 29.25 7.50 36.12 N/A 697.0M
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
PKTR Sep 10 51.03 -5.47 -9.68% 142,300 N/A 49.25 58.00 57.62 21.12 59.00 N/A 1.335B
NTOP Sep 10 66.50 -7.50 -10.14% 2,022,300 N/A 66.25 76.00 74.69 15.00 92.62 N/A 3.160B
IDPH Sep 10 105.44 -18.34 -14.82% 4,012,300 530,500 104.88 118.06 118.06 18.25 145.50 93.07 2.183B
ENGA Sep 10 34.62 -6.38 -15.55% 1,364,100 N/A 33.50 40.50 40.00 23.12 47.00 N/A 1.624B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
PCYC Sep 10 41.38 +6.50 +18.64% 412,000 98,090 34.88 43.00 35.00 10.62 35.25 N/A 512.8M
VICL Sep 10 15.50 +1.00 +6.90% 144,200 129,454 14.44 16.00 14.50 7.75 18.00 N/A 251.0M
ENZ Sep 10 31.12 +2.00 +6.87% 328,400 151,772 28.62 31.75 29.19 6.38 30.00 145.63 775.8M
ENMD Sep 10 24.38 +1.38 +5.98% 289,000 129,590 23.00 24.38 23.12 12.00 35.75 N/A 357.6M
KING Sep 10 36.00 +1.50 +4.35% 390,500 220,181 34.44 36.25 34.47 10.62 36.50 35.20 1.156B
PGNX Sep 10 21.25 +0.88 +4.29% 102,000 33,409 20.25 21.88 20.91 8.88 22.75 N/A 200.7M
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
GLIA Sep 10 20.75 +0.81 +4.08% 102,600 147,727 19.88 20.88 19.97 14.25 31.38 73.84 197.9M
INHL Sep 10 33.75 +1.25 +3.85% 166,300 110,727 32.38 34.12 32.62 20.12 35.25 N/A 573.2M
TRMS Sep 10 25.38 +0.94 +3.84% 410,000 142,409 25.00 25.94 25.25 3.50 28.00 N/A 347.2M
IMCL Sep 10 38.50 +1.25 +3.36% 537,600 373,136 37.75 39.50 38.19 5.56 37.50 N/A 983.3M
INCY Sep 10 41.38 +1.25 +3.12% 960,700 207,590 39.88 42.25 39.94 16.75 41.50 N/A 1.159B
HOE Sep 10 43.69 +1.19 +2.79% 148,400 50,909 43.12 44.44 43.25 35.56 49.50 22.02 25.686B
QGENF Sep 10 42.00 +1.00 +2.44% 12,800 19,818 41.00 42.00 41.00 22.38 44.75 48.81 1.435B
BMY Sep 10 73.38 +1.62 +2.26% 2,953,800 3,021,590 71.88 73.75 73.69 44.12 76.00 42.71 145.7B
GENZ Sep 10 60.62 +1.25 +2.11% 825,200 1,125,136 59.38 61.38 59.56 26.00 63.12 39.32 5.054B
ENZN Sep 10 34.62 +0.67 +1.98% 535,500 446,954 33.94 34.81 34.25 3.62 34.62 N/A 1.256B
AMGN Sep 10 87.56 +1.69 +1.97% 3,715,900 5,211,000 85.62 88.19 87.12 33.06 87.50 47.18 44.653B
ISIP Sep 10 13.12 +0.25 +1.94% 450,300 181,318 13.06 13.62 13.25 8.50 15.25 N/A 377.0M
HGSI Sep 10 87.50 +1.50 +1.74% 169,300 525,590 83.88 88.62 87.00 24.50 96.25 N/A 2.011B
WPI Sep 10 36.75 +0.56 +1.55% 433,400 835,090 36.00 36.75 36.25 30.50 63.00 24.45 3.521B
CEPH Sep 10 20.75 +0.31 +1.53% 666,400 536,636 20.38 21.00 20.44 4.50 20.50 N/A 638.5M
AVIR Sep 10 29.00 +0.38 +1.31% 54,700 210,045 28.62 29.25 28.88 11.50 34.06 N/A 458.8M
ICOS Sep 10 31.12 +0.38 +1.22% 225,400 391,318 30.75 32.00 31.12 14.75 48.50 50.41 1.367B
ABT Sep 10 45.62 +0.50 +1.11% 2,624,200 3,458,181 45.00 45.88 45.12 39.00 53.31 28.20 69.411B
SUPG Sep 10 23.38 +0.25 +1.08% 380,700 173,727 22.62 23.62 23.06 5.38 23.25 N/A 537.1M
MRK Sep 10 69.81 +0.62 +0.90% 3,139,000 4,607,636 68.75 70.06 69.38 60.81 87.38 30.21 163.7B
MLNM Sep 10 76.12 +0.50 +0.66% 328,800 428,318 74.62 77.75 75.41 9.62 76.75 118.16 2.756B
RP Sep 10 49.81 +0.25 +0.50% 90,200 96,272 49.81 50.75 49.88 35.81 55.19 49.07 74.103B
BCHE Sep 10 25.75 +0.12 +0.49% 779,800 571,363 25.50 26.00 25.62 16.38 30.25 31.22 2.806B
SGP Sep 10 53.31 +0.25 +0.47% 1,362,100 2,837,500 53.06 53.50 53.38 43.00 60.81 40.82 78.279B
VRTX Sep 10 32.06 +0.06 +0.20% 160,700 259,909 31.75 32.12 32.00 17.88 34.81 N/A 818.7M
SEPR Sep 10 77.94 +0.12 +0.16% 158,900 404,636 77.62 78.25 78.19 47.25 140.88 N/A 2.566B
TEVA Sep 10 48.50 +0.06 +0.13% 210,000 216,409 48.38 48.88 48.44 35.00 52.50 34.35 3.020B
BMET Sep 10 33.59 +0.03 +0.09% 1,321,500 736,545 33.25 34.00 33.88 28.25 45.75 32.58 3.788B
CHIR Sep 10 34.78 +0.03 +0.09% 1,257,300 1,772,500 34.50 35.19 35.19 13.88 35.31 59.91 6.295B
QLTI Sep 10 82.06 +0.06 +0.08% 147,100 255,272 81.62 82.75 82.25 10.75 85.38 N/A 2.463B
TGX Sep 10 9.88 0.00 0.00% 159,900 197,772 9.88 10.25 10.00 5.00 21.75 21.01 291.3M
PDLI Sep 10 33.50 0.00 0.00% 232,600 165,409 32.25 35.00 33.62 13.38 33.75 N/A 624.4M
DURA Sep 10 13.25 0.00 0.00% 159,400 536,818 13.00 13.44 13.25 8.00 17.69 220.83 584.8M
BGEN Sep 10 89.00 -0.19 -0.21% 2,510,300 1,911,500 87.81 90.44 89.81 25.19 89.25 82.58 13.378B
TKTX Sep 10 42.12 -0.12 -0.30% 64,300 67,545 41.56 42.50 42.25 15.00 44.25 N/A 809.8M
^DRG Sep 10 366.47 -1.14 -0.31% N/A N/A 366.47 370.31 367.61 297.21 425.25 N/A N/A
GLX Sep 10 54.69 -0.19 -0.34% 196,700 578,000 54.69 55.75 55.56 48.06 76.19 25.64 99.140B
^BTK Sep 10 290.02 -1.23 -0.42% N/A N/A 287.58 293.66 291.25 113.05 291.39 N/A N/A
CYTC Sep 10 39.38 -0.19 -0.47% 120,900 262,863 38.50 39.62 39.62 7.44 39.75 164.84 703.1M
VPHM Sep 10 24.50 -0.12 -0.51% 221,900 798,045 23.25 25.50 25.38 5.00 28.75 N/A 283.6M
CNTO Sep 10 60.25 -0.31 -0.52% 485,600 1,848,954 60.12 60.62 60.50 33.38 60.88 13.22 4.277B
BTX Sep 10 10.88 -0.06 -0.57% 37,700 86,590 10.50 11.00 10.69 6.38 21.50 N/A 117.7M
SNAP Sep 10 8.94 -0.06 -0.69% 21,000 60,000 8.94 9.38 9.16 4.25 19.88 N/A 96.0M
SBH Sep 10 62.12 -0.62 -1.00% 542,600 570,500 61.81 63.62 63.38 48.06 76.38 61.52 69.427B
AZN Sep 10 39.44 -0.44 -1.10% 366,600 374,090 39.38 39.94 39.81 31.00 48.94 32.16 37.461B
WLA Sep 10 65.38 -0.81 -1.23% 2,098,200 2,282,227 64.50 66.94 66.94 60.12 82.00 41.37 55.878B
AHP Sep 10 39.56 -0.50 -1.25% 11,287,700 4,064,590 39.56 40.88 40.38 38.50 70.25 26.53 51.695B
JNJ Sep 10 99.50 -1.31 -1.30% 1,583,800 2,074,818 99.50 101.31 101.06 72.62 105.88 41.66 133.8B
SCIO Sep 10 4.19 -0.06 -1.47% 75,100 275,954 4.00 4.25 4.23 2.88 12.50 N/A 157.8M
LLY Sep 10 72.38 -1.12 -1.53% 1,838,500 2,858,863 72.25 73.62 73.31 60.56 97.75 35.85 79.092B
CORR Sep 10 22.69 -0.38 -1.63% 411,100 367,000 21.50 23.06 23.06 6.69 24.75 N/A 559.4M
IMNR Sep 10 5.47 -0.09 -1.69% 126,900 228,681 5.44 5.75 5.69 4.62 14.69 N/A 136.1M
DNA Sep 10 168.00 -3.00 -1.75% 261,500 N/A 165.50 171.50 171.06 116.50 179.50 N/A 21.480B
ALKS Sep 10 36.34 -0.66 -1.77% 199,900 454,545 36.12 37.25 37.25 10.12 39.88 N/A 916.4M
GILD Sep 10 84.00 -1.62 -1.90% 1,031,600 660,363 82.25 87.25 86.50 18.38 95.50 N/A 2.617B
PNU Sep 10 49.12 -1.00 -2.00% 2,133,200 1,401,590 48.88 50.50 50.38 44.12 66.38 33.42 24.890B
MEDI Sep 10 113.97 -2.53 -2.17% 754,200 914,454 112.00 118.19 118.00 24.38 120.62 89.62 6.454B
GERN Sep 10 10.75 -0.25 -2.27% 38,600 106,954 10.69 11.00 11.00 4.38 24.50 N/A 177.2M
NRGN Sep 10 18.56 -0.44 -2.30% 13,200 44,772 18.50 18.75 18.75 9.94 19.31 N/A 273.5M
PFE Sep 10 37.25 -0.94 -2.45% 7,397,100 7,896,318 37.19 38.56 38.56 28.62 50.00 41.96 144.3B
CLTR Sep 10 22.38 -0.62 -2.72% 244,000 494,227 22.00 23.00 22.88 16.00 34.62 N/A 376.7M
IMNX Sep 10 64.06 -1.88 -2.84% 964,400 982,272 62.50 65.94 65.94 11.94 73.50 659.38 10.482B
AFFX Sep 10 101.12 -3.38 -3.23% 372,300 333,909 97.25 105.62 105.25 18.62 104.94 N/A 2.457B
LGND Sep 10 9.19 -0.31 -3.29% 279,200 370,409 9.00 9.75 9.56 6.12 14.75 N/A 435.2M
BCRX Sep 10 27.12 -1.25 -4.41% 99,000 248,318 27.12 28.38 28.12 4.38 35.31 N/A 406.9M
TAROF Sep 10 15.12 -1.38 -8.33% 118,800 101,000 14.94 17.00 17.00 4.25 16.75 N/A 151.3M
IDPH Sep 10 105.44 -18.34 -14.82% 4,012,300 530,500 104.88 118.06 118.06 18.25 145.50 93.07 2.183B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^IXIC Sep 10 2887.06 +35.04 +1.23% N/A N/A 2855.28 2897.53 2880.73 1357.09 2874.92 N/A N/A
^SOXX Sep 10 564.77 +5.91 +1.06% N/A N/A 556.05 568.60 558.86 182.59 573.76 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Sep 10 87.38 -0.38 -0.43% 16,288,300 22,879,090 85.88 87.88 87.81 37.88 89.50 41.59 289.0B
AMD Sep 10 21.69 -0.56 -2.53% 2,119,200 1,915,181 21.56 23.00 22.62 13.62 33.00 N/A 3.193B
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
TXN Sep 10 90.62 +1.62 +1.83% 4,498,100 2,969,818 88.75 91.50 90.06 22.69 92.69 78.76 71.201B
RMBS Sep 10 91.88 +0.06 +0.07% 584,000 1,316,545 90.50 94.00 92.56 47.12 117.50 296.17 2.164B
MU Sep 10 74.62 -1.00 -1.32% 5,389,600 5,420,818 72.50 76.94 76.75 23.44 82.50 N/A 19.894B
ALTR Sep 10 53.06 +2.50 +4.94% 3,120,600 3,606,454 49.94 53.50 50.94 14.75 50.88 56.81 10.553B
XLNX Sep 10 70.94 +1.88 +2.71% 3,091,900 2,537,000 69.19 71.25 70.19 15.44 77.25 70.47 11.212B
LSCC Sep 10 69.00 +3.12 +4.74% 333,700 288,500 64.50 69.25 66.38 18.88 68.12 N/A 1.638B
LLTC Sep 10 64.97 -0.34 -0.53% 1,709,700 1,309,681 64.25 66.56 65.75 19.56 75.75 53.53 9.943B
AMAT Sep 10 78.75 -0.25 -0.32% 5,670,800 7,636,727 78.12 80.12 79.88 21.56 79.94 607.69 29.566B
KLAC Sep 10 71.62 +0.12 +0.17% 2,147,800 1,804,136 71.25 73.50 72.62 20.75 73.06 376.32 6.314B
NVLS Sep 10 66.94 +0.56 +0.85% 1,096,000 1,663,272 65.62 67.75 67.38 20.88 75.88 65.72 2.607B
TER Sep 10 39.94 -0.44 -1.08% 1,202,700 1,199,590 39.44 41.31 41.00 7.50 41.50 109.12 6.837B
LSI Sep 10 58.75 +1.75 +3.07% 1,730,700 1,749,636 57.06 59.06 58.25 10.50 59.81 N/A 8.659B
NSM Sep 10 34.62 +2.62 +8.20% 7,071,600 1,938,636 34.00 35.38 34.88 7.44 32.19 N/A 5.856B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
QLGC Sep 10 96.19 +2.22 +2.36% 664,200 565,409 95.00 99.50 96.00 12.62 98.75 109.27 3.485B
MXIM Sep 10 73.00 +0.81 +1.13% 1,491,300 1,356,090 72.00 73.38 72.81 22.31 73.50 55.96 9.848B
ADI Sep 10 56.25 +0.25 +0.45% 1,476,500 1,084,136 55.75 57.50 57.50 12.00 56.88 65.12 9.720B
CNXT Sep 10 77.62 -2.09 -2.63% 902,100 1,513,136 77.00 81.00 80.62 13.00 80.06 N/A 7.566B
DS Sep 10 53.31 -0.12 -0.23% 27,700 108,545 53.12 53.94 53.62 22.69 57.06 27.40 1.540B
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
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
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
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
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
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
SMTC Sep 10 77.88 +0.38 +0.48% 196,300 221,409 76.62 80.00 79.91 13.00 78.50 69.20 1.172B
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
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
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
ATML Sep 10 38.25 +0.94 +2.51% 1,528,800 2,908,954 37.06 38.69 37.94 6.50 42.44 81.11 3.834B
CUBE Sep 10 33.81 +0.06 +0.19% 316,000 667,227 33.62 34.12 34.00 13.25 37.44 28.60 1.350B
ESST Sep 10 14.94 -0.25 -1.65% 422,400 492,136 14.75 15.75 15.66 2.00 15.44 37.97 602.3M
ARMHY Sep 10 45.50 -0.50 -1.09% 13,900 94,090 45.50 47.00 46.50 10.19 52.00 270.59 3.070B
STM Sep 10 76.88 +0.12 +0.16% 364,600 521,909 75.75 77.94 77.06 17.94 78.62 49.52 21.906B
RFMD Sep 10 51.50 -1.50 -2.83% 1,683,200 921,500 51.00 54.88 54.75 3.62 53.88 147.22 4.080B
IRF Sep 10 17.00 +0.06 +0.37% 224,800 283,227 16.75 17.19 17.00 4.25 17.38 141.15 879.1M
HIFN Sep 10 137.62 -0.38 -0.27% 138,800 231,318 137.62 143.38 143.00 17.00 151.75 194.37 1.192B
SNDK Sep 10 88.88 +0.38 +0.42% 274,300 431,636 86.88 91.19 90.75 5.12 95.75 158.04 2.414B
ZRAN Sep 10 33.25 +0.25 +0.76% 168,300 324,000 32.69 34.25 33.00 4.88 36.00 143.48 351.0M
NVDA Sep 10 26.50 +0.38 +1.44% 348,800 475,590 26.38 26.88 26.56 16.00 28.38 65.31 779.8M
SSTI Sep 10 16.50 -0.44 -2.58% 447,500 629,590 16.38 17.12 17.06 1.25 18.38 N/A 401.4M
IDTI Sep 10 21.81 +0.38 +1.75% 1,904,600 2,237,954 21.44 22.06 21.50 4.12 21.50 N/A 1.942B
CRUS Sep 10 11.62 -0.06 -0.53% 539,900 586,545 11.00 12.00 11.81 5.56 13.44 N/A 702.8M
AMKR Sep 10 22.62 +1.88 +9.04% 2,551,900 1,469,681 21.25 22.88 21.31 3.00 22.38 34.58 2.676B
ELNT Sep 10 19.75 0.00 0.00% 128,600 146,863 18.38 20.00 19.88 2.12 20.94 N/A 183.7M
GNSS Sep 10 25.62 -1.44 -5.31% 1,909,800 572,090 25.19 28.50 28.00 7.12 35.81 93.32 479.0M
HIT Sep 10 102.38 -0.88 -0.85% 48,900 59,500 100.81 102.38 102.38 40.19 109.94 N/A 34.172B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Sep 10 63.12 +3.50 +5.87% 1,202,800 655,363 59.75 63.94 59.75 26.94 63.25 35.49 4.472B
CDN Sep 10 14.56 +0.38 +2.64% 2,371,000 2,329,863 14.38 14.88 14.50 9.19 34.12 128.98 3.550B
AVNT Sep 10 20.94 -2.88 -12.07% 3,099,700 425,863 20.12 24.25 24.19 10.44 25.25 18.60 701.0M
MENT Sep 10 9.61 +0.11 +1.15% 205,500 913,727 9.44 9.62 9.47 5.44 15.06 N/A 643.0M
COHU Sep 10 47.31 -0.06 -0.13% 33,900 68,590 46.50 47.38 46.50 12.00 47.88 107.67 468.5M
EGLS Sep 10 21.62 +0.12 +0.58% 429,800 136,636 21.00 22.00 21.03 7.75 22.25 N/A 428.1M
ASYT Sep 10 31.00 -1.25 -3.88% 255,200 216,954 31.00 32.50 32.25 5.75 34.38 N/A 396.5M
ETEC Sep 10 44.94 -0.25 -0.55% 197,100 252,681 44.50 47.12 45.88 14.88 55.00 903.75 962.0M
SFAM Sep 10 13.19 +0.19 +1.44% 830,200 430,772 12.50 13.75 13.12 8.62 21.75 N/A 385.9M
ASML Sep 10 65.75 -1.75 -2.59% 132,300 775,272 65.75 67.62 67.62 12.94 69.62 613.64 9.088B
PLAB Sep 10 25.75 +0.31 +1.23% 70,100 209,318 25.38 25.81 25.62 9.50 30.25 65.22 613.0M
DPMI Sep 10 56.50 +1.31 +2.38% 63,800 74,363 53.50 56.50 55.25 16.88 56.00 50.63 865.4M
VECO Sep 10 36.75 +0.88 +2.44% 234,500 301,272 35.88 37.50 36.00 20.38 64.50 28.70 585.6M
CYMI Sep 10 36.44 -0.19 -0.51% 427,600 703,227 35.94 38.00 36.62 5.88 38.88 N/A 1.020B
SVGI Sep 10 12.75 +0.06 +0.49% 167,900 161,909 12.62 13.12 12.75 6.62 17.75 N/A 421.6M
KLIC Sep 10 23.56 +0.81 +3.57% 243,100 289,772 23.00 23.88 23.00 9.38 35.25 N/A 553.0M
PRIA Sep 10 37.38 +0.31 +0.84% 444,700 588,818 36.88 38.00 37.12 9.56 44.31 N/A 822.2M
CMOS Sep 10 46.81 +0.19 +0.40% 108,200 309,818 46.00 47.00 46.75 9.31 46.62 N/A 1.002B
ATMI Sep 10 37.56 +1.31 +3.62% 337,600 222,363 36.12 38.00 36.50 11.25 36.88 725.00 980.7M
IBIS Sep 10 34.12 +2.31 +7.27% 90,200 144,727 32.19 34.25 32.25 8.44 38.50 1590.63 274.2M
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
CREE Sep 10 39.62 +1.50 +3.93% 449,600 462,909 38.12 39.75 39.00 6.00 41.00 86.65 1.159B
PHTN Sep 10 23.12 +1.00 +4.52% 189,000 122,045 22.19 23.81 22.44 2.00 24.38 N/A 179.1M
SMOD Sep 10 23.50 +0.50 +2.17% 543,100 454,227 22.00 23.62 23.19 12.38 28.12 20.91 1.059