S&M
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
IMNX 1:43PM 47.69 +5.44 +12.87% 3,268,600 1,467,772 43.88 48.44 44.94 13.94 73.50 422.50 7.803B
FDRY 1:43PM 140.50 +9.31 +7.10% 777,500 N/A 128.38 146.12 129.38 108.00 168.50 N/A 7.817B
MLNM 1:43PM 66.25 +4.00 +6.43% 678,800 448,409 61.00 66.75 62.00 16.62 87.50 97.27 2.398B
CYTC 1:33PM 31.69 +1.44 +4.75% 55,800 292,000 30.00 32.12 30.00 10.00 40.38 126.04 565.8M
ICCI 1:35PM 26.12 +1.12 +4.50% 606,700 N/A 25.38 26.12 25.38 23.31 33.88 N/A 1.551B
ADRX 1:38PM 45.75 +1.88 +4.27% 249,000 356,409 44.25 48.62 44.25 16.38 78.00 21.09 1.436B
SCNT 1:42PM 88.75 +3.25 +3.80% 27,200 125,136 85.69 89.88 86.88 27.75 91.38 N/A 3.115B
BMCS 1:43PM 56.25 +1.69 +3.09% 2,583,100 4,254,000 55.00 59.00 55.50 30.00 73.12 42.96 13.459B
QLTI 1:43PM 40.00 +1.50 +3.90% 452,500 346,363 38.12 40.50 38.75 6.19 46.31 N/A 2.540B
DITC 1:27PM 77.88 +1.88 +2.47% 78,300 433,772 75.12 78.00 75.12 11.00 88.25 N/A 1.030B
MVSN 1:40PM 48.00 +1.00 +2.13% 68,400 162,136 46.75 49.00 46.75 13.25 57.12 167.86 875.7M
PCS 1:38PM 71.19 +1.19 +1.70% 1,784,500 1,592,818 70.81 72.00 71.00 12.75 79.25 N/A 33.828B
MERQ 1:40PM 71.19 +1.19 +1.70% 567,800 567,090 70.50 74.00 70.75 14.38 74.00 101.45 2.701B
GCI 1:38PM 70.19 +0.75 +1.08% 298,700 559,272 69.19 70.44 69.44 55.00 77.00 21.30 19.633B
KIDE 1:43PM 59.34 +0.22 +0.37% 1,742,700 715,227 57.25 64.88 63.25 2.06 63.44 128.53 652.2M
ALLR 1:42PM 70.25 +0.56 +0.81% 344,700 265,363 68.38 71.94 68.38 34.00 78.25 N/A 898.1M
ARBA 1:43PM 162.50 +0.50 +0.31% 507,400 716,454 158.25 169.50 161.94 61.00 198.62 N/A 7.383B
GIC 1:38PM 48.25 +0.12 +0.26% 921,600 1,675,545 47.81 49.56 48.62 23.81 54.44 51.20 8.365B
ATON 1:43PM 81.75 +0.12 +0.15% 440,800 N/A 80.50 86.75 81.06 44.50 122.50 N/A 3.128B
BMET 1:40PM 27.12 0.00 0.00% 634,000 1,181,000 26.88 27.50 27.25 24.62 45.75 25.12 3.060B
GILD 1:42PM 65.50 0.00 0.00% 276,800 832,636 64.62 66.62 66.12 24.25 95.50 N/A 2.041B
HIFN 1:43PM 39.44 -0.06 -0.16% 821,900 854,909 38.50 42.50 40.75 17.00 151.75 55.63 341.6M
AMGN 1:43PM 80.50 -0.25 -0.31% 1,672,700 4,274,909 79.62 82.12 80.75 36.00 90.06 44.37 41.051B
JNPR 1:43PM 215.75 -0.88 -0.40% 738,500 828,863 210.38 227.75 218.00 90.12 251.75 N/A 10.791B
RHAT 1:42PM 80.94 -0.31 -0.38% 320,400 N/A 80.06 83.25 80.44 40.00 135.25 N/A 5.409B
NXTL 1:43PM 74.62 -0.31 -0.42% 4,301,100 4,997,454 74.50 77.44 75.50 17.88 84.62 N/A 23.415B
WCG 1:38PM 29.81 -0.12 -0.42% 606,400 N/A 29.56 31.00 30.00 26.00 35.44 N/A 13.668B
ENGA 1:43PM 32.25 -0.50 -1.53% 52,900 N/A 31.06 33.62 32.25 23.12 47.00 N/A 1.513B
TXN 1:38PM 81.75 -0.75 -0.91% 2,784,300 3,818,181 81.19 83.12 82.50 29.00 94.12 73.01 64.228B
SUNW 1:43PM 91.52 -1.05 -1.13% 9,785,300 9,451,045 90.31 94.75 93.44 24.62 99.44 72.88 71.433B
GSPN 1:41PM 52.25 -0.62 -1.18% 176,900 283,090 51.94 54.00 52.88 26.38 118.25 N/A 954.8M
NOK 1:38PM 91.69 -1.19 -1.28% 1,476,700 2,575,000 91.44 93.31 92.75 39.31 100.44 44.87 111.2B
XLNX 1:43PM 67.31 -0.75 -1.10% 2,579,800 3,015,727 66.56 71.38 71.25 19.25 77.25 69.45 10.639B
ACME 1:39PM 28.75 -0.38 -1.29% 164,300 N/A 28.00 28.88 28.38 27.00 34.00 N/A 481.6M
MNMD 1:34PM 72.38 -1.00 -1.36% 133,600 450,818 70.00 74.75 74.69 25.00 108.25 128.73 2.238B
CSCO 1:43PM 66.38 -0.81 -1.21% 17,036,800 18,175,500 65.12 68.12 66.94 26.69 73.56 108.37 218.9B
AFFX 1:41PM 96.62 -1.44 -1.47% 221,100 421,454 95.06 103.50 103.00 21.00 127.00 N/A 2.348B
BCRX 1:38PM 23.88 -0.38 -1.55% 40,800 277,909 23.75 24.81 24.38 5.38 35.31 N/A 358.1M
DCLK 1:43PM 111.44 -2.06 -1.82% 2,775,000 2,953,045 109.75 119.25 113.88 9.56 176.00 N/A 4.433B
IBM 1:38PM 106.06 -1.81 -1.68% 6,445,600 7,203,000 105.31 109.00 108.00 67.50 139.19 26.64 194.0B
PHCM 1:43PM 195.94 -3.81 -1.91% 345,600 784,000 189.25 202.12 200.25 32.25 228.88 N/A 6.125B
EMLX 1:43PM 126.25 -1.75 -1.37% 440,200 344,863 118.56 132.00 130.38 7.12 129.62 345.95 2.200B
INAP 1:40PM 64.94 -1.19 -1.80% 434,100 N/A 62.25 69.25 65.50 39.00 73.00 N/A 4.091B
CMTN 1:43PM 84.88 -1.56 -1.81% 315,600 987,681 83.12 87.62 87.25 50.50 135.00 N/A 1.975B
SNDK 1:43PM 50.56 -1.00 -1.94% 440,700 748,545 49.00 53.00 52.75 8.25 95.75 75.83 1.373B
YHOO 1:43PM 166.62 -2.94 -1.73% 5,529,500 9,171,272 164.50 172.75 169.69 56.75 244.00 678.25 43.155B
ZOMX 1:43PM 34.25 -0.69 -1.97% 169,800 306,954 33.25 35.38 35.00 2.25 37.38 63.52 503.5M
ADBE 1:43PM 115.00 -2.38 -2.02% 732,500 1,019,409 114.75 117.69 117.12 33.88 122.00 40.06 7.113B
CHKP 1:39PM 81.19 -1.81 -2.18% 392,400 615,136 81.00 83.88 82.00 17.88 97.62 42.78 2.945B
DGIN 1:36PM 27.62 -0.62 -2.21% 98,700 N/A 27.50 29.62 28.00 19.00 36.44 N/A 390.7M
MSFT 1:43PM 86.06 -2.00 -2.27% 26,265,100 26,726,000 85.19 87.38 87.19 49.81 100.75 62.02 442.5B
DISH 1:42PM 95.25 -2.38 -2.43% 392,500 798,772 93.25 100.00 99.50 12.31 113.00 N/A 5.159B
VPHM 1:36PM 19.88 -0.50 -2.45% 83,300 742,318 19.62 20.38 20.25 5.00 29.44 N/A 230.1M
RMBS 1:42PM 68.69 -1.88 -2.66% 1,362,200 1,692,363 67.25 69.75 69.53 51.50 117.50 201.61 1.618B
CMVT 1:43PM 92.69 -2.56 -2.69% 945,600 1,085,318 92.50 96.00 95.81 24.50 101.25 53.81 6.607B
SAPE 1:41PM 85.50 -2.44 -2.77% 101,300 389,272 84.75 88.50 88.50 37.62 108.75 162.85 2.367B
AIRO 1:41PM 21.88 -0.62 -2.78% 218,500 N/A 21.50 23.25 22.56 9.00 29.00 N/A 309.1M
SEBL 1:41PM 82.69 -2.44 -2.86% 1,023,900 1,624,454 80.75 87.50 86.44 18.25 91.62 109.13 7.658B
BVSN 1:43PM 157.50 -4.50 -2.78% 865,600 746,409 153.06 166.00 164.00 13.62 184.00 415.38 4.026B
QCOM 1:43PM 192.88 -5.62 -2.83% 3,072,400 9,347,863 189.00 197.06 195.50 23.38 224.69 291.91 30.965B
NTOP 1:43PM 52.50 -1.75 -3.23% 334,000 N/A 50.75 55.00 54.38 15.00 92.62 N/A 2.495B
BRCD 1:40PM 214.50 -6.62 -3.00% 245,900 513,227 213.00 222.25 219.31 33.00 249.38 N/A 5.722B
INTC 1:43PM 68.69 -2.19 -3.09% 18,426,800 25,143,408 67.94 71.00 70.56 41.31 89.50 33.59 227.2B
PCYC 1:39PM 30.19 -0.94 -3.01% 151,900 213,909 29.88 31.12 31.12 12.62 48.00 N/A 444.8M
AMZN 1:43PM 72.75 -2.31 -3.08% 7,293,100 12,335,090 71.06 76.50 75.06 16.50 110.62 N/A 24.532B
INKT 1:43PM 113.69 -3.81 -3.24% 865,900 2,012,045 106.00 117.75 116.75 37.94 159.12 N/A 6.096B
HOMS 1:43PM 36.12 -1.19 -3.18% 122,800 N/A 36.00 39.00 37.94 19.75 59.88 N/A 2.422B
IDPH 1:42PM 90.00 -3.06 -3.29% 725,600 755,318 85.50 92.75 92.00 23.88 145.50 69.97 1.864B
RFMD 1:43PM 45.88 -1.50 -3.17% 998,600 1,263,136 45.00 48.75 48.75 4.44 54.88 131.60 3.634B
NTLI 1:38PM 65.06 -2.31 -3.43% 395,200 589,954 63.94 68.50 68.50 35.00 85.88 N/A 6.619B
ALKS 1:42PM 34.38 -1.25 -3.51% 253,600 509,500 33.88 35.56 35.56 13.50 39.88 N/A 866.8M
PKTR 1:30PM 30.88 -1.12 -3.52% 92,200 N/A 30.62 33.00 31.75 21.12 59.00 N/A 807.5M
MU 1:38PM 68.44 -2.56 -3.61% 5,498,800 6,844,863 67.25 71.56 70.38 32.19 85.00 N/A 18.245B
AGIL 1:41PM 68.50 -2.50 -3.52% 261,500 N/A 65.31 72.62 72.62 34.25 96.00 N/A 1.361B
SMDK 1:40PM 29.62 -1.12 -3.66% 132,900 N/A 29.50 31.88 30.12 22.75 35.62 N/A 459.9M
DNA 1:37PM 141.00 -5.50 -3.75% 169,200 N/A 139.88 147.50 146.50 116.50 179.50 N/A 18.028B
EMC 1:38PM 68.56 -2.81 -3.94% 4,665,800 5,474,227 67.88 71.88 71.25 28.00 78.00 80.20 69.480B
SILK 1:41PM 66.56 -2.62 -3.79% 103,500 172,000 66.12 68.50 67.50 15.62 78.50 N/A 1.038B
VSTR 1:42PM 69.50 -2.88 -3.97% 934,500 1,547,681 68.88 72.62 72.62 16.38 79.38 N/A 6.644B
RAZF 1:38PM 50.50 -2.12 -4.04% 115,300 253,636 48.88 53.88 52.12 24.50 58.38 N/A 1.243B
ERTS 1:43PM 66.62 -2.81 -4.05% 879,400 838,363 64.25 69.25 68.69 37.56 76.94 61.45 4.152B
LGTO 1:43PM 49.50 -2.50 -4.81% 1,119,000 1,013,090 49.12 53.88 53.50 15.06 52.38 130.00 4.037B
VIGN 1:43PM 96.38 -4.25 -4.22% 256,500 696,818 96.00 103.12 102.00 37.25 111.75 N/A 2.679B
DELL 1:43PM 41.00 -1.81 -4.23% 12,232,100 24,904,228 40.62 42.50 42.50 26.31 55.00 67.96 104.6B
FFIV 1:43PM 71.75 -3.25 -4.33% 219,700 563,772 71.62 78.88 76.75 10.12 97.38 N/A 1.336B
TIVO 1:42PM 35.00 -1.56 -4.27% 260,200 N/A 34.62 38.00 37.75 29.50 59.38 N/A 1.251B
TLAB 1:43PM 54.31 -2.44 -4.30% 2,957,400 4,150,272 53.81 56.94 56.81 22.50 74.00 51.13 21.305B
ORCL 1:43PM 43.12 -1.88 -4.17% 8,457,500 11,905,818 42.75 45.06 44.88 16.88 48.12 50.00 61.690B
EXDS 1:43PM 62.25 -2.69 -4.14% 1,632,600 3,054,181 61.25 64.75 64.19 5.81 89.75 N/A 5.124B
RIMM 1:41PM 28.88 -1.31 -4.35% 388,400 864,863 28.88 30.94 30.12 6.81 38.12 204.68 1.855B
QLGC 1:43PM 82.12 -3.75 -4.37% 485,500 771,272 80.44 89.00 85.12 19.25 99.50 80.26 2.976B
ASML 1:37PM 64.06 -2.94 -4.38% 269,000 672,136 63.88 66.44 66.44 18.00 74.62 609.09 8.855B
NTAP 1:39PM 66.50 -3.12 -4.49% 240,100 734,000 66.00 71.88 69.44 22.81 80.38 133.89 4.911B
KLAC 1:43PM 69.69 -3.19 -4.37% 2,080,700 1,969,681 68.44 73.19 73.06 26.38 76.50 169.48 6.241B
TQNT 1:35PM 59.25 -2.88 -4.63% 255,700 656,454 59.00 62.00 61.94 10.31 72.31 67.04 863.2M
NVLS 1:43PM 71.19 -3.66 -4.89% 1,066,800 2,005,136 69.25 75.75 74.94 31.19 78.50 56.27 2.772B
VISX 1:43PM 66.75 -3.25 -4.64% 2,155,600 1,694,909 64.75 71.38 69.94 10.50 103.88 56.91 4.256B
PLRX 1:43PM 21.38 -0.94 -4.20% 330,000 N/A 21.05 22.38 22.25 22.25 36.50 N/A 1.087B
HGSI 1:41PM 73.25 -3.75 -4.87% 94,300 512,636 71.38 77.38 77.38 26.50 96.25 N/A 1.683B
FLEX 1:36PM 63.12 -3.25 -4.90% 297,500 905,500 63.00 66.06 65.75 20.88 68.75 N/A 3.143B
KANA 1:43PM 67.12 -2.94 -4.19% 609,600 N/A 64.00 76.75 72.88 45.56 82.00 N/A 1.869B
ETEK 1:43PM 56.88 -3.12 -5.21% 537,400 553,454 56.62 60.00 59.81 19.44 68.12 130.43 3.806B
MCRL 1:36PM 41.50 -2.19 -5.01% 28,100 159,954 41.00 43.44 43.38 12.38 51.50 92.95 1.701B
AMAT 1:43PM 76.00 -3.88 -4.85% 4,703,600 7,926,227 75.50 80.62 80.50 28.38 87.25 128.83 28.760B
MPPP 1:41PM 37.75 -2.00 -5.03% 314,900 N/A 36.62 41.31 40.50 23.31 105.00 N/A 2.579B
SANM 1:42PM 75.94 -4.03 -5.04% 679,400 826,318 75.38 80.94 79.78 32.62 83.75 62.97 4.430B
LU 1:38PM 56.12 -2.88 -4.87% 14,943,500 9,956,318 55.06 59.56 59.12 36.38 79.75 66.29 172.0B
BOBJ 1:43PM 53.75 -3.00 -5.29% 122,200 349,727 53.75 57.00 56.12 12.00 64.25 65.99 955.8M
OCLI 1:33PM 86.06 -4.81 -5.30% 62,000 221,545 84.06 91.50 91.00 14.88 102.00 105.67 1.219B
EBAY 1:43PM 127.44 -6.69 -4.99% 3,335,100 6,207,000 125.00 134.88 134.50 12.31 234.00 13412.50 16.391B
CTXS 1:42PM 57.25 -3.31 -5.47% 876,600 1,555,000 56.50 61.62 60.62 26.50 69.94 60.56 5.028B
HLIT 1:43PM 66.08 -3.92 -5.60% 486,300 492,863 65.00 71.75 71.75 4.75 79.00 388.89 995.7M
ZOOX 1:43PM 47.75 -3.00 -5.91% 357,900 N/A 46.12 53.38 52.81 44.38 109.88 N/A 1.174B
BGEN 1:43PM 70.12 -4.38 -5.87% 2,374,600 2,232,363 69.62 74.50 74.25 33.50 90.44 60.57 10.541B
LLTC 1:42PM 56.25 -3.62 -6.05% 1,167,900 1,515,136 55.25 60.00 60.00 27.25 75.75 49.08 8.675B
VRSN 1:43PM 99.50 -6.56 -6.19% 755,100 1,157,045 97.62 106.12 104.62 13.69 122.00 N/A 5.038B
ICGE 1:43PM 89.75 -6.12 -6.39% 558,400 N/A 87.88 95.88 95.06 14.00 110.94 599.22 11.005B
BRCM 1:43PM 111.50 -7.12 -6.01% 1,852,100 1,864,500 110.00 119.12 119.12 34.44 149.50 191.33 11.090B
INTU 1:43PM 23.44 -1.62 -6.48% 1,634,300 1,266,772 22.69 25.38 25.38 14.56 36.88 12.72 4.439B
IIXL 1:40PM 34.56 -2.31 -6.27% 45,900 227,454 34.56 37.50 37.00 13.75 40.62 N/A 2.231B
CNXT 1:43PM 63.19 -4.31 -6.39% 1,364,100 1,569,045 62.50 68.12 68.06 13.00 83.88 N/A 6.159B
PMCS 1:43PM 80.06 -5.56 -6.50% 2,396,300 1,441,227 79.38 84.25 84.19 19.69 112.38 77.84 5.078B
CMRC 1:42PM 112.50 -7.88 -6.54% 285,300 512,318 111.62 119.88 119.88 26.50 145.69 N/A 2.704B
ISLD 1:42PM 21.75 -1.56 -6.70% 240,200 650,681 21.00 23.75 23.62 8.62 40.44 N/A 758.3M
DSCM 1:43PM 36.12 -2.62 -6.77% 193,400 N/A 36.00 40.38 40.12 32.25 70.00 N/A 1.530B
MXIM 1:43PM 63.00 -4.56 -6.75% 1,223,100 1,435,045 62.00 67.91 67.88 29.00 74.88 52.37 8.596B
AMCC 1:43PM 59.25 -4.50 -7.06% 924,400 793,363 58.62 64.06 64.00 9.38 76.19 148.26 3.182B
SSSW 1:43PM 30.12 -2.12 -6.59% 49,800 N/A 30.00 31.75 31.50 22.56 42.75 N/A 511.5M
QSFT 1:34PM 48.00 -3.62 -7.02% 58,400 N/A 47.00 52.00 52.00 20.50 66.62 1032.50 1.830B
MSTR 1:35PM 71.44 -5.56 -7.22% 221,300 181,000 70.50 78.50 77.62 14.69 79.00 320.83 2.730B
CHINA 1:43PM 45.88 -3.62 -7.32% 204,800 1,409,545 45.50 49.62 49.62 24.50 85.00 N/A 968.3M
JDSU 1:43PM 118.94 -9.69 -7.53% 2,100,300 2,050,409 117.50 128.69 128.00 23.75 136.62 N/A 20.606B
PXCM 1:43PM 62.75 -5.12 -7.55% 205,600 262,318 62.75 68.75 68.38 17.00 74.25 N/A 1.627B
SIMG 1:43PM 27.75 -1.88 -6.33% 188,000 N/A 26.38 30.25 30.00 23.00 35.50 N/A 697.6M
VIXL 1:42PM 30.12 -2.50 -7.66% 403,600 N/A 28.81 33.38 32.50 30.62 53.50 N/A 669.6M
LOOK 1:41PM 25.38 -2.12 -7.73% 276,400 N/A 24.12 27.44 27.44 15.00 43.31 N/A 2.133B
VTSS 1:43PM 75.00 -6.38 -7.83% 1,296,000 1,399,045 74.25 83.75 82.25 27.00 97.50 95.74 5.755B
BWAY 1:41PM 39.25 -3.38 -7.92% 194,300 N/A 37.50 43.38 43.25 36.12 71.00 N/A 662.0M
SWCM 1:42PM 46.00 -4.12 -8.23% 94,700 223,363 44.38 50.75 50.75 17.62 58.44 N/A 1.876B
EXTR 1:43PM 80.00 -7.25 -8.31% 512,300 803,227 76.00 87.12 86.00 35.06 100.94 N/A 3.977B
IIJI 1:43PM 45.00 -3.69 -7.57% 174,200 N/A 44.12 48.00 48.00 23.69 91.94 N/A 1.979B
VITR 1:43PM 50.25 -4.62 -8.43% 214,500 N/A 50.25 54.38 53.00 30.62 62.31 N/A 1.521B
CLIC 1:43PM 48.62 -4.50 -8.47% 579,900 N/A 47.12 53.94 52.25 40.00 64.88 N/A 1.603B
LQID 1:42PM 29.62 -2.75 -8.49% 92,100 424,227 27.50 33.38 32.88 17.88 48.00 N/A 558.4M
SDLI 1:41PM 85.88 -8.12 -8.64% 429,900 686,681 84.88 94.25 94.25 7.00 98.12 180.77 2.684B
RDWR 1:43PM 33.75 -3.38 -9.09% 436,100 N/A 32.50 40.00 38.62 24.00 49.00 N/A 492.9M
KEYN 1:36PM 33.12 -3.38 -9.25% 86,900 N/A 29.75 37.62 36.50 17.25 44.25 N/A 754.9M
ETYS 1:43PM 63.88 -6.69 -9.48% 602,000 992,545 62.50 70.00 68.62 28.12 86.00 N/A 7.339B
LBRT 1:24PM 43.00 -4.75 -9.95% 65,000 N/A 40.91 46.97 46.88 14.38 51.06 N/A 1.797B
VRTS 1:43PM 82.12 -8.97 -9.85% 3,078,100 1,872,500 80.75 90.06 89.12 19.38 91.94 N/A 13.937B
NTRO 1:43PM 24.25 -2.75 -10.19% 166,600 N/A 23.50 26.69 25.88 11.25 45.75 N/A 1.065B
IWOV 1:42PM 40.12 -4.88 -10.83% 199,000 N/A 39.38 46.69 44.47 37.50 57.00 N/A 868.4M
RBAK 1:43PM 112.00 -13.88 -11.02% 2,489,500 1,303,590 106.50 121.50 120.75 32.50 157.50 N/A 4.833B
MEDI 1:43PM 92.38 -12.38 -11.81% 1,282,000 964,636 90.00 104.62 103.50 32.75 125.25 80.58 5.231B
CMDX 1:41PM 32.38 -4.62 -12.50% 328,500 N/A 31.50 38.38 37.00 15.12 46.75 N/A 1.029B
EPNY 1:42PM 63.62 -9.88 -13.44% 424,700 N/A 61.25 70.00 69.00 38.00 74.00 N/A 1.644B
|
