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 10623.000 228.000u 10395.000 10395.000 10638.000 10395.000 N/A 7570 N/A 4:03 N/A N/A
NDX 2539.900 82.400u 2457.500 2471.900 2540.200 2471.900 1864 1655 1 5:15 2586.300 1339.400
COMP 2875.200 72.700u 2802.500 2832.800 2875.400 2830.000 474 417 1 5:16 2923.300 1695.800
BKX 888.400 52.900u 835.500 849.500 888.600 849.500 1823 1621 1 5:27 944.300 699.800
SPZ 1342.400 45.700u 1296.700 1296.700 1342.500 1296.700 1785 1597 1 4:59 1420.100 923.300
SOX 522.670 29.090u 493.580 493.580 522.670 493.580 1937 1761 1 5:27 579.680 244.670
QQQ 127.063 4.250u 122.813 124.750 127.500 123.625 N/A 2680 10 4:23 129.906 97.000
VIX 22.450 -2.900d 25.350 23.460 23.530 21.850 372 327 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 161.000 10.375u 150.625 156.000 161.000 155.875 49227 2677 5 4:17 152.000 85.063
GE 133.000 4.563u 128.438 129.875 133.813 129.500 N/A 5058 10 5:01 128.438 84.063
HWP 71.250 4.250u 67.000 69.500 72.000 69.500 N/A 5161 15 4:29 118.438 56.750
JPM 132.063 3.563u 128.500 132.000 133.000 131.063 27189 1611 2 5:01 147.813 88.750
WMT 55.750 2.750u 53.000 54.125 55.938 54.063 N/A 4187 10 4:28 58.000 31.375
MRK 79.375 1.563u 77.813 79.250 79.688 78.063 52522 2600 5 5:01 87.375 60.938

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCOM 83.625 6.063u 77.563 79.313 83.813 79.125 N/A 26029 1 4:01 96.766 51.875
EMC 70.625 2.750u 67.875 69.250 71.438 69.000 63896 5251 10 5:11 78.000 30.250
INTC 72.188 2.750u 69.438 71.125 72.250 70.125 N/A 28850 2621 4:01 89.500 43.250
IBM 94.938 1.938u 93.000 94.500 95.313 94.250 N/A 6652 3 4:52 139.188 70.031
CSCO 70.938 1.750u 69.188 69.875 71.063 69.438 N/A 22037 10 4:01 73.563 29.094
LU 63.000 0.250d 62.750 63.250 63.500 61.813 N/A 8002 15 4:54 79.750 38.656
DELL 38.500 0.125d 38.375 39.063 39.125 38.000 N/A 16427 51 4:01 55.000 29.375
MSFT 89.875 -1.000d 90.875 90.000 90.875 89.313 N/A 27758 1 4:01 100.750 52.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 132.813 7.813u 125.000 125.500 133.875 122.750 26382 5306 10 4:01 176.000 11.688
AOL 126.500 6.875u 119.625 119.500 126.500 118.125 N/A 10024 9 5:16 175.500 29.156
RNWK 101.375 6.875u 94.500 96.063 102.625 95.625 18520 3544 4 4:00 131.875 16.125
CMGI 104.875 1.563u 103.313 104.188 106.750 102.625 26904 6682 5 4:01 165.000 13.031
PCLN 67.875 1.125d 66.750 68.500 68.875 65.250 13339 2568 2 4:01 165.000 53.500
INKT 96.563 0.938d 95.625 98.625 98.625 95.750 21226 4088 250 4:01 159.125 37.938
YHOO 175.000 0.813u 174.188 174.063 179.500 172.750 N/A 9135 5 4:01 244.000 60.500
CNET 45.938 0.563d 45.375 46.563 46.938 45.250 6248 1458 11 4:01 79.750 9.250
ATHM 37.125 0.188d 36.938 37.938 38.125 36.813 51325 7070 18 4:01 99.000 21.188
EBAY 136.188 -2.500d 138.688 137.750 139.875 133.500 46359 10005 10 4:01 234.000 19.578
AMZN 71.000 -4.875u 75.875 69.500 72.500 65.875 N/A 46310 1 4:01 110.625 19.031

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 98.625 6.000u 92.625 94.438 98.750 94.375 N/A 17901 10 4:01 99.438 26.125
COMS 28.250 0.375u 27.875 28.125 28.625 27.750 38320 3596 35 4:01 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 218.000 9.875u 208.125 213.125 218.000 208.500 36080 7805 6 4:01 225.750 24.500
NXTL 87.000 5.375u 81.625 81.938 87.250 81.938 47711 4980 3 4:01 86.250 18.000
NOK 110.375 5.313u 105.063 106.500 110.375 106.375 28694 2008 2 4:13 106.375 42.750
MOT 93.688 2.313u 91.375 92.250 94.063 91.875 29898 1581 249 4:02 101.500 47.813
PCS 81.563 0.813d 80.750 81.750 81.938 80.250 20662 822 1190 4:15 81.438 12.750

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 265.000 15.063u 249.938 253.375 268.000 253.000 6897 2583 1 4:00 265.500 90.125
JDSU 152.438 6.875u 145.563 149.000 153.000 147.813 24881 4884 250 4:00 148.938 23.750
NT 60.500 2.500u 58.000 59.875 60.500 58.875 48586 2361 16 4:15 59.375 16.875
TLAB 61.000 2.438u 58.563 59.375 61.063 59.313 39888 4354 3 4:01 74.000 25.000
ETEK 64.000 1.750u 62.250 63.000 64.125 62.250 10298 731 100 4:00 68.125 19.438
ADCT 47.563 1.688u 45.875 46.438 47.625 45.563 15433 1855 1 4:01 53.625 21.375
ANTC 47.125 1.500u 45.625 46.125 47.563 45.250 8841 515 30 4:00 60.250 11.500
CMVT 108.250 1.438u 106.813 107.688 108.875 107.250 18184 1305 1 4:01 112.500 27.406
PDYN 32.750 1.063d 31.688 37.688 37.750 32.000 18374 3380 3 4:00 58.000 25.750
WCII 37.875 0.000d 37.875 39.000 39.625 37.500 15625 1343 6 4:00 64.438 24.500
RBAK 117.938 -0.188d 118.125 120.000 121.250 114.000 5257 1112 22 3:59 157.500 32.500
EFNT 39.875 -0.313d 40.188 40.875 42.250 38.313 3125 395 11 3:59 68.000 29.250
AWRE 30.625 -0.375d 31.000 31.750 31.875 30.063 3662 610 100 4:00 87.125 11.000
TERN 42.375 -0.625d 43.000 43.375 44.250 42.188 2195 451 6 3:59 60.500 10.125
EXTR 76.500 -1.000d 77.500 79.375 79.500 76.500 5921 645 25 4:00 100.938 35.063
OCLI 102.875 -2.625d 105.500 111.000 111.375 100.000 1488 423 1 3:58 105.500 15.500
CMTN 71.688 -3.438d 75.125 77.750 77.938 71.188 12374 2918 200 4:00 135.000 50.500
HLIT 52.500 -7.375d 59.875 56.000 56.125 47.000 N/A 12732 2 4:00 79.000 5.375

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 68.625 5.563u 63.063 64.563 68.875 64.563 38631 4237 3 4:01 100.125 29.875
QWST 36.813 2.938u 33.875 34.813 37.125 34.625 N/A 15333 6 4:01 52.375 17.656
MFNX 34.000 2.000u 32.000 33.250 34.875 33.063 20280 2821 6 4:00 47.563 8.125
GBLX 37.000 1.875u 35.125 35.875 37.125 35.750 N/A 11826 2 4:01 64.250 11.625
RCNC 45.875 1.500u 44.375 45.250 47.750 44.938 7525 902 1 3:59 54.500 13.125
ADLAC 55.688 0.813u 54.875 55.375 56.500 55.125 8477 456 33 3:55 87.000 33.750
COVD 50.500 0.688u 49.813 50.188 54.375 49.875 27597 3188 5 4:00 81.000 20.656
MCLD 40.938 0.625u 40.313 40.313 42.938 38.813 9804 1090 3 4:00 45.000 12.188
NXLK 54.250 -1.188d 55.438 56.750 56.875 53.500 5713 744 10 3:59 61.875 11.219

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 34.500 1.125d 33.375 34.875 35.188 32.750 26180 2683 10 4:01 73.750 13.500
CNCX 25.375 -0.063d 25.438 26.000 26.500 24.875 7462 1141 1 4:00 57.625 10.688
MSPG 24.188 -0.375d 24.563 24.938 25.000 23.875 10302 1691 32 4:01 66.500 18.500
ELNK 39.375 -0.625d 40.000 40.188 40.750 39.063 3849 791 1 4:00 99.375 35.000

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 81.813 4.688u 77.125 79.000 82.000 77.750 22915 4023 11 4:01 89.750 5.813
VRIO 36.125 -0.125d 36.250 37.000 37.750 35.375 9224 1067 2 4:01 42.500 6.500

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 50.000 2.250u 47.750 48.313 50.188 48.313 9478 1292 20 4:01 72.625 9.750
GNET 59.125 1.563u 57.563 58.750 59.250 56.063 6895 1442 1 4:00 99.500 4.281
LCOS 52.688 -0.563d 53.250 54.500 54.500 52.313 18684 2558 10 4:01 72.688 17.625

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 24.563 2.250u 22.313 22.750 24.750 22.563 4507 551 1 4:00 75.875 6.000
SONE 38.000 1.438u 36.563 36.750 38.500 36.750 4999 407 1 3:59 79.250 8.063
NTBK 22.250 0.813u 21.438 22.125 23.000 21.688 7702 1020 16 4:01 83.000 5.453

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 37.250 3.375u 33.875 36.000 37.375 35.375 N/A 3887 78 5:02 77.500 13.938
EGRP 24.438 2.250u 22.188 22.938 24.625 22.656 N/A 9391 1 4:01 72.250 4.016
NDB 23.063 1.000u 22.063 22.625 23.500 22.625 2752 450 6 3:59 93.000 8.500
NITE 24.625 0.063d 24.563 25.000 25.375 24.500 41326 3432 3 4:00 81.625 3.500
AMTD 16.625 -0.375d 17.000 17.063 17.250 16.063 35143 4728 129 4:01 62.781 2.406

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 127.500 13.000u 114.500 116.500 127.500 116.000 27724 3785 10 4:01 122.000 14.438
NSOL 102.250 8.313u 93.938 97.375 103.500 94.500 17110 3262 72 4:01 153.750 22.188
BVSN 66.375 6.438u 59.938 61.875 67.438 61.875 27054 5553 2 4:01 69.063 7.188
INTU 27.625 0.813u 26.813 27.563 27.938 27.000 15827 1794 36 4:01 36.906 15.281
VERT 52.375 0.375d 52.000 55.000 55.000 52.250 9050 1877 27 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 85.375 1.625u 83.750 84.500 86.375 84.313 6213 652 2 4:00 88.500 24.563
STRM 28.125 0.625u 27.500 28.000 28.500 27.250 6134 734 2 3:59 70.000 24.000
PHCM 206.125 0.375d 205.750 214.000 214.438 202.750 10089 3101 8 4:01 251.250 20.000

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 54.063 3.313u 50.750 52.125 54.250 51.375 22690 2306 15 4:09 80.500 20.750
AAPL 77.875 1.500u 76.375 77.063 79.000 76.063 45008 6498 3 4:00 80.125 31.625
GTW 63.375 1.375u 62.000 62.063 64.000 61.188 23480 1383 82 4:00 66.250 24.625

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 73.000 5.500u 67.500 69.750 73.250 69.250 26644 3670 70 4:01 76.516 30.750
AMAT 83.750 4.438u 79.313 81.125 83.875 80.750 60657 9052 2 4:01 87.250 31.125
NVLS 72.750 4.313u 68.438 69.313 72.875 69.188 12599 1816 2 4:00 78.500 35.250
LRCX 80.250 3.875u 76.375 78.000 80.375 76.875 9857 1392 3 4:00 80.125 13.000
TER 34.500 2.188u 32.313 33.938 34.875 33.313 21583 1018 450 4:02 42.250 14.125
SNPS 60.500 1.125u 59.375 59.875 61.000 58.250 6156 1020 1 4:00 65.125 36.000

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 119.250 10.125u 109.125 112.000 120.125 111.375 42672 5937 11 4:01 149.500 36.250
TQNT 73.375 7.813u 65.563 68.000 73.500 67.375 6936 1289 4 3:59 72.313 10.328
QLGC 97.000 5.938u 91.063 93.938 97.500 93.125 5610 1060 1 4:00 99.500 20.906
TXN 83.500 5.813u 77.688 78.875 84.188 78.750 59501 3559 1 4:02 94.125 29.250
XLNX 72.875 4.438u 68.438 70.500 72.938 69.375 31646 4463 1 4:01 77.250 20.969
RFMD 48.000 4.063u 43.938 46.250 48.000 44.500 17311 2351 1 4:00 54.875 5.094
ALTR 46.313 3.813u 42.500 43.875 46.500 43.250 57646 5103 105 4:01 55.688 20.156
VTSS 41.375 3.813u 37.563 38.875 41.375 38.000 23248 2983 122 4:01 48.750 15.031
LLTC 64.000 3.188u 60.813 61.750 64.688 60.875 18847 2538 8 4:01 75.750 27.500
RMBS 70.750 2.688u 68.063 70.063 72.125 68.000 15383 2861 4 4:01 117.500 51.500
AMCC 69.625 2.688u 66.938 68.250 70.500 67.750 5012 1234 24 4:01 76.188 10.313
MCHP 61.313 2.563u 58.750 59.750 62.000 58.500 5421 749 1 4:00 62.188 25.438
CREE 38.000 1.813u 36.188 37.000 38.500 37.000 3894 607 60 4:00 44.750 11.750
LSCC 32.406 1.469u 30.938 32.375 33.125 31.000 13044 927 4 4:00 34.688 15.438
PMCS 87.000 1.000d 86.000 87.375 88.375 86.000 10262 1445 5 4:00 112.375 21.344
MMCN 28.625 0.813u 27.813 27.875 28.875 27.750 1078 184 1 4:00 57.000 8.750
TXCC 42.750 0.375d 42.375 44.000 44.125 42.000 4942 711 1 4:00 65.000 13.578
GALT 21.063 0.188d 20.875 22.000 22.000 20.750 9504 848 1 3:59 34.563 5.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 101.125 7.500u 93.625 95.250 101.375 92.813 28937 3387 5 4:01 96.875 21.688
SEBL 100.313 6.438u 93.875 95.500 101.250 94.688 27360 4017 4 4:00 99.500 18.313
ADBE 66.500 3.813u 62.688 64.000 66.500 63.500 21209 2710 94 4:01 65.625 17.875
MERQ 76.125 3.188u 72.938 73.250 76.750 73.250 4603 867 16 4:01 74.250 18.688
BMCS 60.063 3.063u 57.000 57.750 60.125 57.625 38672 3759 10 4:01 73.125 30.000
LGTO 48.375 2.813u 45.563 46.875 48.750 46.875 16588 1321 25 4:00 54.188 15.063
CA 55.000 2.813u 52.188 52.500 55.875 52.438 18226 1080 1 4:08 63.438 32.125
CHKP 104.563 2.563u 102.000 102.125 105.000 101.125 7572 712 8 4:01 105.000 21.500
CTXS 61.938 1.938u 60.000 61.500 62.938 60.750 12477 1357 14 4:01 69.938 26.500
RATL 39.125 1.125u 38.000 38.000 39.500 38.000 10667 532 30 4:01 40.313 18.813
ORCL 45.875 1.063u 44.813 45.313 45.938 43.750 N/A 7788 3 4:01 48.125 18.000
CPWR 27.000 0.000d 27.000 28.000 28.000 27.000 62810 4134 3 3:56 40.000 16.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 51.500 3.188u 48.313 49.000 51.500 48.875 2743 313 5 4:21 56.813 22.875
FLEX 70.750 3.125u 67.625 68.281 71.000 67.688 8628 821 50 3:59 72.500 21.922
SLR 70.125 1.375u 68.750 68.688 70.188 67.500 32011 1419 123 4:01 80.375 27.438
SANM 85.938 0.813u 85.125 85.500 86.438 84.000 8365 1086 8 4:00 86.313 33.750

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 67.813 3.813u 64.000 65.063 68.250 63.688 8214 1294 22 4:01 80.375 24.875
ADIC 37.000 3.750u 33.250 34.000 37.188 33.250 8402 1355 9 3:59 39.938 4.906
EFII 39.438 0.500d 38.938 40.000 41.875 38.500 8688 1218 1 4:01 64.875 21.500

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 113.688 9.500u 104.188 106.188 113.938 106.000 52798 2324 350 4:05 116.938 57.500
GS 72.000 7.625u 64.375 64.500 72.500 64.500 39834 1830 213 4:00 77.250 55.188
MER 78.750 3.625u 75.125 78.000 79.250 77.625 N/A 3135 1 4:06 102.500 50.563
C 54.125 3.000u 51.125 53.438 54.625 53.125 N/A 9106 3 5:01 51.750 27.719

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 70.188 2.938u 67.250 67.875 70.750 67.438 22035 2261 1 4:01 90.438 33.563
AMGN 78.375 2.688u 75.688 77.500 78.438 77.125 N/A 5529 9 4:01 90.063 37.188
IMNX 58.375 2.375u 56.000 57.000 58.500 56.500 9868 1131 2 4:01 73.500 16.094
PFE 39.750 1.250u 38.500 39.250 39.938 38.813 N/A 4647 2 4:23 50.031 31.531

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.188 -0.938d 17.125 17.188 17.438 15.750 8934 1010 2 4:00 29.375 3.750
VISX 67.250 -1.375d 68.625 70.000 70.250 62.500 32327 6135 2 4:01 103.875 10.484

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
ISLD 4:00PM 58.19 +15.44 +36.11% 10,638,400 975,000 44.00 60.00 44.88 8.62 54.50 N/A 2.029B
RAZF 4:00PM 72.06 +15.06 +26.43% 710,700 295,181 58.75 73.00 60.50 24.50 68.75 N/A 1.774B
ICUB 3:59PM 61.50 +12.62 +25.83% 328,100 188,590 49.28 61.75 49.56 14.25 58.56 103.99 1.210B
AETH 2:11PM 60.19 +10.19 +20.38% 1,679,200 N/A 51.06 63.75 51.06 41.12 55.00 N/A 1.569B
MPPP 4:00PM 49.81 +8.31 +20.03% 1,125,200 1,024,000 41.75 50.19 42.38 23.31 105.00 N/A 3.403B
BWAY 4:00PM 48.00 +7.00 +17.07% 526,600 N/A 43.00 48.00 44.00 36.12 71.00 N/A 809.6M
LBRT 4:01PM 69.56 +9.69 +16.18% 285,800 N/A 63.62 70.00 67.00 14.38 71.12 N/A 2.907B
SCNT 3:59PM 110.00 +11.69 +11.89% 213,300 141,363 99.50 113.00 100.38 27.75 113.50 N/A 3.860B
AIRO 4:00PM 37.25 +3.88 +11.61% 2,201,100 N/A 34.25 41.69 34.50 9.00 35.38 1668.75 526.4M
TQNT 3:59PM 73.38 +7.62 +11.60% 717,600 542,681 67.38 73.50 68.00 10.31 72.31 60.32 1.069B
VRSN 4:01PM 127.50 +13.00 +11.35% 2,772,400 1,188,318 116.00 127.50 116.50 14.44 122.00 N/A 6.456B
VITR 3:59PM 58.50 +5.75 +10.90% 300,300 N/A 53.75 58.88 54.81 30.62 62.31 N/A 1.771B
CYSV 3:59PM 57.62 +5.62 +10.82% 490,900 N/A 53.00 61.00 54.00 30.69 57.00 866.67 641.2M
BVSN 4:01PM 66.38 +6.44 +10.74% 2,705,400 927,590 61.88 67.44 61.88 4.75 69.31 399.58 5.090B
SDLI 3:59PM 109.50 +10.50 +10.61% 1,015,300 699,045 101.75 109.88 102.12 8.00 103.69 147.76 3.422B
IWOV 3:59PM 65.75 +6.12 +10.27% 446,800 N/A 60.62 66.75 64.88 36.75 78.50 N/A 1.423B
VTSS 4:01PM 41.38 +3.81 +10.15% 2,324,800 1,541,000 38.00 41.38 38.88 15.00 48.75 89.43 6.350B
MU 4:26PM 67.62 +5.88 +9.51% 7,250,900 7,184,272 62.25 67.62 62.25 32.75 85.00 N/A 18.028B
BRCM 4:01PM 119.25 +10.12 +9.28% 4,267,200 1,888,954 111.38 120.12 112.00 36.25 149.50 176.01 11.860B
RFMD 4:00PM 48.00 +4.06 +9.25% 1,731,100 1,465,272 44.50 48.00 46.25 5.06 54.88 93.48 3.803B
KLAC 4:01PM 73.00 +5.50 +8.15% 2,664,400 1,973,227 69.25 73.25 69.75 30.75 76.50 91.22 6.538B
VRTS 4:01PM 101.12 +7.50 +8.01% 2,893,700 1,964,818 92.81 101.38 95.25 21.69 96.88 N/A 17.162B
ICGE 4:00PM 122.50 +9.00 +7.93% 751,200 N/A 116.00 123.38 117.50 14.00 121.75 709.38 15.021B
ITWO 4:01PM 74.25 +5.31 +7.71% 1,726,600 1,200,545 69.38 74.75 69.56 16.00 71.50 202.76 5.638B
MCRL 4:00PM 49.66 +3.53 +7.66% 242,100 164,636 46.12 50.00 47.50 14.69 52.00 98.14 2.035B
TXN 4:02PM 83.50 +5.81 +7.48% 5,950,100 4,312,909 78.75 84.19 78.88 29.25 94.12 55.10 65.603B
MXIM 4:01PM 74.56 +4.94 +7.09% 2,229,600 1,450,181 70.00 74.75 70.12 30.31 74.88 52.35 10.174B
CNXT 4:00PM 86.75 +5.62 +6.93% 1,565,800 1,650,954 82.94 87.00 84.50 13.00 89.12 624.04 8.455B
SEBL 4:00PM 100.31 +6.44 +6.86% 2,736,000 1,627,909 94.69 101.25 95.50 18.31 99.50 103.16 9.290B
NXTL 4:01PM 87.00 +5.38 +6.58% 4,771,100 4,998,090 81.94 87.25 81.94 18.00 86.25 N/A 27.298B
QLGC 4:00PM 97.00 +5.94 +6.52% 561,000 791,863 93.12 97.50 93.94 20.88 99.50 85.11 3.515B
XLNX 4:01PM 72.88 +4.44 +6.48% 3,164,600 3,148,500 69.38 72.94 70.50 20.94 77.25 61.66 11.518B
SUNW 4:01PM 98.62 +6.00 +6.48% 16,206,500 10,249,500 94.38 98.75 94.44 26.12 99.44 63.44 76.982B
DCLK 4:01PM 132.81 +7.81 +6.25% 2,638,200 2,961,500 122.75 133.88 125.50 11.69 176.00 N/A 5.283B
NVLS 4:00PM 72.75 +4.25 +6.20% 1,259,900 1,835,454 69.19 72.88 69.31 35.25 78.50 51.50 2.833B
LGTO 4:00PM 48.38 +2.81 +6.17% 1,658,800 1,126,090 46.50 48.75 46.88 15.06 54.19 75.94 3.945B
ADBE 4:01PM 66.50 +3.81 +6.08% 2,120,900 1,040,272 63.50 66.50 64.00 17.88 65.62 42.94 7.993B
JNPR 4:00PM 265.00 +15.06 +6.03% 689,700 838,909 253.00 268.00 253.38 90.12 265.50 N/A 13.254B
NTRS 4:01PM 97.38 +5.50 +5.99% 1,642,900 414,818 92.38 99.19 92.38 71.38 100.00 27.34 10.854B
SAPE 4:00PM 118.50 +6.69 +5.98% 432,800 377,681 114.06 120.75 115.00 38.38 124.38 128.52 3.326B
NTAP 4:01PM 67.81 +3.81 +5.96% 821,400 759,818 63.69 68.25 65.06 24.88 80.38 123.08 5.008B
EXDS 4:01PM 81.81 +4.56 +5.91% 2,291,500 3,081,772 77.75 82.00 79.00 5.81 89.75 N/A 6.735B
CMDX 3:59PM 36.00 +1.94 +5.69% 433,800 705,909 34.81 37.50 35.00 15.12 46.75 N/A 1.145B
AMAT 4:01PM 83.75 +4.44 +5.59% 6,065,700 7,898,727 80.75 83.88 81.12 31.12 87.25 127.92 31.692B
FDRY 4:00PM 181.50 +9.38 +5.45% 918,300 N/A 178.38 186.00 180.75 108.00 178.88 N/A 10.098B
BMCS 4:01PM 60.06 +3.06 +5.37% 3,867,200 4,465,363 57.62 60.12 57.75 30.00 73.12 49.14 14.371B
LLTC 4:01PM 64.00 +3.19 +5.24% 1,884,700 1,512,090 60.88 64.69 61.75 27.50 75.75 49.85 9.870B
IIXL 3:59PM 43.75 +2.12 +5.11% 529,200 245,909 41.38 44.38 43.31 13.75 47.50 N/A 2.824B
NOK 4:13PM 110.38 +5.31 +5.06% 2,869,400 2,595,636 106.38 110.38 106.50 42.75 106.38 50.75 126.7B
DGIN 3:55PM 29.75 +1.38 +4.85% 164,800 N/A 28.75 30.25 29.00 19.00 36.44 N/A 420.8M
QCOM 4:01PM 218.00 +9.88 +4.74% 3,608,000 9,092,409 208.50 218.00 213.12 24.50 225.75 306.07 34.999B
JDSU 4:00PM 152.44 +6.88 +4.72% 2,488,100 2,267,500 147.81 153.00 149.00 23.75 148.94 N/A 26.410B
GCI 4:02PM 76.88 +3.38 +4.59% 741,000 564,136 73.81 76.88 74.00 60.00 77.00 22.55 21.503B
FLEX 4:00PM 70.75 +3.06 +4.52% 862,800 892,272 67.69 71.00 68.28 21.94 72.50 N/A 3.983B
SCMR 3:59PM 206.25 +8.88 +4.50% 1,336,000 N/A 199.25 214.00 201.69 170.00 270.88 N/A N/A
ALLR 3:59PM 73.88 +3.12 +4.42% 353,800 278,181 71.56 75.62 72.25 34.00 81.25 42.62 944.4M
BGEN 4:01PM 70.19 +2.94 +4.37% 2,203,500 2,499,227 67.44 70.75 67.88 33.56 90.44 54.67 10.550B
MERQ 4:01PM 76.12 +3.12 +4.28% 460,300 540,636 73.25 76.75 73.25 18.69 74.25 94.81 2.888B
IMNX 4:01PM 58.38 +2.38 +4.24% 986,800 1,600,636 56.50 58.50 57.00 16.06 73.50 215.38 9.552B
EMLX 3:59PM 143.25 +5.75 +4.18% 394,300 425,727 138.50 146.75 142.50 8.94 161.75 196.43 2.496B
TLAB 4:01PM 61.00 +2.44 +4.16% 3,988,800 4,051,818 59.31 61.06 59.38 25.00 74.00 46.85 23.929B
INAP 3:59PM 81.75 +3.25 +4.14% 428,000 N/A 79.44 83.88 80.19 39.00 92.75 N/A 5.150B
SSSW 3:58PM 47.38 +1.88 +4.12% 238,300 N/A 43.25 47.50 44.91 22.56 50.00 N/A 804.4M
EMC 5:11PM 70.62 +2.75 +4.05% 6,389,600 5,733,454 69.00 71.44 69.25 30.25 78.00 68.56 71.570B
AMCC 4:01PM 69.62 +2.69 +4.01% 501,200 843,090 67.75 70.50 68.25 10.31 76.19 155.67 3.739B
VIGN 4:00PM 146.00 +5.62 +4.01% 848,500 813,636 143.00 147.00 145.00 37.25 167.50 N/A 4.058B
NTLI 4:00PM 73.00 +2.81 +4.01% 447,400 595,227 69.94 73.00 71.25 35.75 85.88 N/A 7.427B
INTC 4:01PM 72.19 +2.75 +3.96% 36,702,100 26,414,408 70.12 72.25 71.12 43.25 89.50 32.91 238.8B
RMBS 4:00PM 70.75 +2.69 +3.95% 1,538,300 1,659,136 68.00 72.12 70.06 51.50 117.50 194.46 1.666B
PXCM 3:59PM 76.62 +2.88 +3.90% 130,100 290,863 75.50 79.00 78.50 17.00 85.00 1053.57 1.987B
POWI 4:00PM 99.31 +3.69 +3.86% 368,500 182,000 95.25 99.75 97.25 15.75 100.00 62.50 1.307B
AMGN 4:01PM 78.38 +2.69 +3.55% 6,860,200 4,498,727 77.12 78.44 77.50 37.19 90.06 38.62 39.968B
WCG 4:01PM 32.06 +1.06 +3.43% 967,200 N/A 30.75 32.12 31.25 26.00 35.44 N/A 14.700B
CHINA 4:00PM 55.38 +1.75 +3.26% 499,200 1,272,954 54.62 57.00 55.75 24.50 85.00 N/A 1.169B
IDPH 4:01PM 113.31 +3.56 +3.25% 724,200 782,590 109.75 116.62 109.81 26.38 145.50 65.72 2.346B
CTXS 4:01PM 61.94 +1.94 +3.23% 1,247,700 1,443,454 60.75 62.94 61.50 26.50 69.94 54.05 5.440B
ERTS 4:01PM 77.12 +2.31 +3.09% 708,000 873,181 74.88 77.81 76.00 37.94 76.94 40.88 4.806B
HGSI 4:00PM 80.25 +2.38 +3.05% 188,200 469,954 78.00 80.75 79.50 28.75 96.25 N/A 1.844B
TIVO 4:00PM 35.94 +1.06 +3.05% 681,900 N/A 34.38 37.88 36.00 29.50 59.38 N/A 1.284B
VSTR 4:01PM 85.75 +2.44 +2.93% 1,146,600 1,631,045 82.00 85.88 83.69 16.38 93.50 78.60 8.198B
ETEK 4:00PM 64.00 +1.75 +2.81% 1,029,800 591,590 62.25 64.12 63.00 19.44 68.12 135.33 4.283B
ARBA 4:00PM 151.56 +4.06 +2.75% 1,199,000 878,181 148.00 152.75 150.31 61.00 198.62 N/A 6.886B
ASML 3:59PM 68.75 +1.81 +2.71% 347,200 563,863 67.62 69.50 67.75 21.38 74.62 608.52 9.502B
BMET 4:01PM 29.06 +0.75 +2.65% 812,100 1,141,181 28.69 29.31 28.75 24.62 45.75 26.22 3.279B
MEDI 4:01PM 109.00 +2.75 +2.59% 688,900 1,049,818 106.75 109.62 108.88 32.75 125.25 66.82 6.172B
MNMD 4:00PM 75.88 +1.88 +2.53% 175,500 467,772 74.25 75.94 74.31 25.00 108.25 115.63 2.346B
CSCO 4:01PM 70.94 +1.75 +2.53% 20,137,800 18,959,954 69.44 71.06 69.88 29.06 73.56 111.59 233.9B
CHKP 4:01PM 104.56 +2.56 +2.51% 757,200 568,454 101.12 105.00 102.12 21.50 105.00 52.58 3.793B
DITC 3:59PM 88.62 +2.12 +2.46% 182,700 437,409 86.88 92.00 90.00 11.00 97.00 N/A 1.172B
ADRX 3:59PM 47.50 +1.12 +2.43% 117,300 390,863 46.62 48.19 47.00 17.81 78.00 18.85 1.491B
ORCL 4:01PM 45.88 +1.06 +2.37% 9,911,600 11,852,409 43.75 45.94 45.31 18.00 48.12 49.79 65.311B
LQID 4:00PM 33.75 +0.75 +2.27% 104,100 325,909 33.00 35.50 33.25 17.88 48.00 N/A 636.2M
HOMS 3:59PM 47.00 +1.00 +2.17% 131,900 N/A 45.69 47.12 45.75 19.75 59.88 N/A 3.151B
IBM 4:52PM 94.94 +1.94 +2.08% 9,446,700 8,835,818 94.25 95.31 94.50 70.00 139.19 22.04 173.6B
MLNM 4:00PM 69.94 +1.06 +1.54% 570,000 499,909 68.38 70.50 68.50 16.62 87.50 94.35 2.532B
PCYC 3:59PM 36.00 +0.50 +1.41% 23,500 222,727 35.50 37.00 35.50 12.62 48.00 N/A 530.4M
CMVT 4:01PM 108.25 +1.44 +1.35% 1,818,400 1,244,363 107.25 108.88 107.69 27.38 112.50 60.35 7.716B
GSPN 4:00PM 74.88 +0.94 +1.27% 160,600 303,409 70.12 75.25 74.75 26.38 118.25 N/A 1.368B
KANA 4:00PM 91.88 +1.12 +1.24% 833,900 N/A 89.00 95.94 90.44 45.56 92.25 N/A 2.559B
PMCS 4:00PM 87.00 +1.00 +1.16% 1,026,200 1,446,272 86.00 88.38 87.38 21.31 112.38 78.18 5.518B
SNDK 3:59PM 51.38 +0.56 +1.11% 400,200 720,863 50.00 51.50 51.22 8.75 95.75 74.72 1.395B
CRDS 3:59PM 66.62 +0.69 +1.04% 617,000 N/A 65.56 70.88 68.00 36.25 97.25 N/A N/A
PCS 4:15PM 81.56 +0.81 +1.01% 2,066,200 1,734,181 80.25 81.94 81.75 12.75 81.44 N/A 38.758B
INKT 4:00PM 96.56 +0.94 +0.98% 2,122,600 2,123,590 95.75 98.62 98.62 37.94 159.12 N/A 5.177B
BOBJ 4:01PM 65.00 +0.62 +0.97% 138,500 319,454 64.12 65.88 64.12 13.50 72.88 74.85 1.156B
SANM 4:00PM 85.94 +0.81 +0.95% 836,500 822,818 84.00 86.44 85.50 33.75 86.31 56.00 5.013B
QSFT 4:00PM 68.00 +0.62 +0.93% 84,700 N/A 66.00 68.50 66.88 20.50 69.88 1347.50 2.592B
ACME 3:57PM 32.88 +0.25 +0.77% 168,400 N/A 32.62 33.12 32.62 27.00 36.25 N/A 550.7M
MSTR 4:00PM 86.38 +0.62 +0.73% 415,500 231,090 86.00 86.75 86.62 14.69 93.50 306.25 3.301B
CLIC 3:59PM 57.38 +0.38 +0.66% 739,800 N/A 55.75 59.50 57.84 40.00 64.88 N/A 1.891B
KEYN 4:00PM 43.12 +0.25 +0.58% 96,200 N/A 40.88 47.00 46.50 17.25 57.50 N/A 982.8M
YHOO 4:01PM 175.00 +0.81 +0.47% 7,280,900 9,094,818 172.75 179.50 174.06 60.50 244.00 696.75 45.324B
EPNY 3:55PM 84.25 +0.38 +0.45% 223,300 N/A 83.12 87.50 86.00 38.00 94.06 N/A 2.177B
LU 4:54PM 63.00 +0.25 +0.40% 13,814,000 10,237,909 61.81 63.50 63.25 38.62 79.75 57.05 193.0B
DELL 4:01PM 38.50 +0.12 +0.33% 21,752,800 26,327,228 38.00 39.12 39.06 29.38 55.00 60.91 98.249B
PHCM 4:01PM 206.12 +0.38 +0.18% 1,008,900 931,818 202.75 214.44 214.00 32.25 251.25 N/A 6.443B
MVSN 3:59PM 55.88 0.00 0.00% 513,100 168,000 54.62 57.00 56.00 13.75 57.12 180.24 1.019B
RBAK 3:59PM 117.94 -0.19 -0.16% 525,700 1,387,272 114.00 121.25 120.00 32.50 157.50 N/A 5.090B
SMDK 3:56PM 45.00 -0.12 -0.28% 109,600 N/A 44.50 47.00 46.38 22.75 45.50 N/A 698.6M
DNA 4:02PM 145.75 -0.75 -0.51% 673,700 389,590 145.62 148.00 148.00 116.50 179.50 N/A 18.635B
MSFT 4:01PM 89.88 -1.00 -1.10% 35,284,200 26,321,136 89.31 90.88 90.00 52.38 100.75 60.18 462.1B
AGIL 3:58PM 93.31 -1.06 -1.13% 120,000 N/A 89.56 98.00 98.00 34.25 102.00 N/A 1.854B
EXTR 4:00PM 76.50 -1.00 -1.29% 592,100 1,021,727 76.50 79.50 79.38 35.06 100.94 N/A 3.803B
RIMM 3:59PM 31.00 -0.44 -1.39% 618,800 882,863 30.38 32.50 31.81 6.81 38.12 213.16 1.992B
ALKS 3:59PM 33.00 -0.50 -1.49% 352,300 504,454 32.75 34.00 33.50 16.62 39.88 N/A 832.1M
ENGA 4:00PM 34.44 -0.56 -1.61% 203,800 583,045 34.12 36.12 35.75 23.12 47.00 N/A 1.616B
CMRC 3:59PM 166.19 -2.81 -1.66% 224,000 598,227 163.50 176.00 175.75 26.50 185.50 N/A 3.994B
SWCM 3:58PM 66.00 -1.12 -1.68% 137,900 201,454 64.00 71.00 70.38 17.62 84.00 N/A 2.692B
EBAY 4:01PM 136.19 -2.50 -1.80% 4,636,100 6,468,318 133.50 139.88 137.75 19.56 234.00 13868.75 17.516B
VISX 4:01PM 67.25 -1.31 -1.91% 3,233,100 1,710,136 62.50 70.25 70.00 10.50 103.88 55.74 4.288B
ZOMX 3:59PM 29.12 -0.62 -2.10% 455,400 321,227 28.12 31.44 31.38 2.38 37.38 31.32 428.2M
RHAT 4:00PM 84.00 -1.88 -2.18% 555,900 N/A 82.38 89.75 89.25 40.00 135.25 N/A 5.779B
FFIV 3:59PM 134.00 -3.00 -2.19% 988,900 580,272 128.00 145.88 144.75 10.12 147.75 N/A 2.496B
GILD 4:00PM 63.75 -1.62 -2.49% 2,069,800 838,045 61.12 70.25 70.12 26.00 95.50 N/A 1.986B
OCLI 3:58PM 102.88 -2.62 -2.49% 148,800 219,636 100.00 111.38 111.00 15.50 105.50 122.67 1.457B
SIFY 4:00PM 38.56 -1.00 -2.53% 383,100 N/A 38.00 42.50 40.50 30.00 53.00 N/A N/A
NTOP 4:00PM 52.50 -1.44 -2.67% 566,900 N/A 52.00 55.25 54.88 15.00 92.62 N/A 2.495B
RDWR 4:00PM 53.38 -1.50 -2.73% 1,755,900 N/A 49.44 58.56 56.00 24.00 55.31 N/A 779.5M
KIDE 4:01PM 82.44 -2.81 -3.30% 2,450,300 958,272 78.00 89.94 89.88 2.38 89.38 185.33 906.1M
BRCD 4:00PM 275.12 -9.88 -3.46% 429,400 548,409 272.31 295.00 295.00 33.00 289.88 N/A 7.339B
ETYS 4:00PM 70.62 -2.56 -3.50% 1,303,100 990,772 68.00 73.50 72.25 28.12 86.00 N/A 8.114B
DISH 4:00PM 61.31 -2.31 -3.63% 1,810,500 880,818 59.25 67.75 67.56 6.31 64.00 N/A 6.642B
AFFX 4:00PM 85.38 -3.75 -4.21% 1,105,600 437,090 78.38 91.00 90.31 21.62 127.00 N/A 2.074B
CMTN 4:01PM 71.69 -3.44 -4.58% 1,237,400 1,075,681 71.19 77.94 77.75 50.50 135.00 N/A 1.668B
IIJI 3:59PM 58.50 -3.38 -5.45% 200,500 N/A 57.00 64.00 64.00 23.69 91.94 N/A 2.573B
AMZN 4:01PM 71.00 -4.94 -6.50% 35,725,900 11,959,363 65.88 73.12 69.50 19.00 110.62 N/A 23.941B
ATON 4:00PM 69.38 -5.62 -7.50% 685,100 N/A 67.25 79.06 75.50 44.50 122.50 N/A 2.655B
SILK 3:59PM 77.50 -7.38 -8.69% 171,900 186,636 77.50 90.00 87.25 15.62 99.56 N/A 1.209B
HLIT 4:00PM 52.50 -7.38 -12.32% 8,844,100 588,545 47.00 56.12 56.00 5.38 79.00 332.64 1.582B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
UBID 4:00PM 35.56 +7.06 +24.78% 3,272,600 931,000 30.50 36.62 30.62 15.62 189.00 N/A 397.3M
PCOR 4:00PM 46.38 +5.38 +13.11% 343,100 88,000 42.12 46.38 42.12 26.75 94.00 N/A 720.9M
SCNT 3:59PM 110.00 +11.69 +11.89% 213,300 141,363 99.50 113.00 100.38 27.75 113.50 N/A 3.860B
VRSN 4:01PM 127.50 +13.00 +11.35% 2,772,400 1,188,318 116.00 127.50 116.50 14.44 122.00 N/A 6.456B
MMPT 4:00PM 69.50 +7.00 +11.20% 816,400 169,636 67.50 79.00 73.50 17.75 67.00 N/A 771.4M
BVSN 4:01PM 66.38 +6.44 +10.74% 2,705,400 927,590 61.88 67.44 61.88 4.75 69.31 399.58 5.090B
NXCD 4:00PM 33.97 +3.22 +10.47% 937,600 436,909 31.50 36.00 31.50 19.12 50.00 N/A 1.561B
SCH 5:02PM 37.25 +3.38 +9.96% 7,751,600 4,190,318 35.38 37.38 36.00 13.94 77.50 54.64 30.463B
MACR 4:01PM 62.06 +5.31 +9.36% 2,724,400 902,181 56.44 62.38 56.94 15.38 59.25 109.13 2.660B
WEBT 3:59PM 62.75 +5.00 +8.66% 676,300 236,727 59.25 64.19 60.38 22.00 84.00 412.50 795.4M
SPLN 4:00PM 35.75 +2.69 +8.13% 365,400 509,454 33.38 36.19 33.38 13.50 59.25 N/A 813.2M
USIX 3:59PM 32.75 +2.38 +7.82% 689,600 417,590 30.62 33.38 31.00 14.31 60.00 N/A 1.303B
RNWK 4:00PM 101.38 +6.88 +7.28% 1,852,000 1,675,954 95.62 102.62 96.06 16.12 131.88 2362.50 7.401B
GBIX 3:59PM 34.00 +2.25 +7.09% 167,100 161,954 32.38 35.00 33.69 4.25 65.00 N/A 282.2M
ABDR 3:59PM 138.69 +8.69 +6.68% 114,900 158,181 128.00 139.94 130.00 41.00 140.00 93.53 1.378B
NTPA 4:00PM 53.81 +3.31 +6.56% 994,800 533,318 51.25 58.00 51.25 4.56 52.50 N/A 823.0M
RTHM 4:01PM 30.50 +1.88 +6.55% 2,177,100 780,318 28.75 30.88 29.25 26.06 111.50 N/A 2.324B
DCLK 4:01PM 132.81 +7.81 +6.25% 2,638,200 2,961,500 122.75 133.88 125.50 11.69 176.00 N/A 5.283B
EXDS 4:01PM 81.81 +4.56 +5.91% 2,291,500 3,081,772 77.75 82.00 79.00 5.81 89.75 N/A 6.735B
AOL 5:16PM 126.50 +6.88 +5.75% 15,522,400 18,797,680 118.12 126.50 119.50 29.12 175.50 175.92 140.7B
VRTY 3:58PM 69.19 +3.44 +5.23% 225,300 289,681 66.50 69.56 66.94 8.44 75.00 59.77 1.035B
INSP 4:01PM 50.00 +2.25 +4.71% 947,800 682,136 48.31 50.19 48.31 9.75 72.62 N/A 2.370B
PTVL 4:00PM 30.44 +1.19 +4.06% 696,200 909,454 29.25 30.50 29.44 10.75 40.50 N/A 420.7M
TFSM 4:00PM 41.88 +1.62 +4.04% 343,800 646,045 40.19 42.50 41.50 7.94 69.62 N/A 847.1M
VIGN 4:00PM 146.00 +5.62 +4.01% 848,500 813,636 143.00 147.00 145.00 37.25 167.50 N/A 4.058B
SONE 4:00PM 38.00 +1.44 +3.93% 500,100 435,500 36.75 39.00 36.75 8.06 79.25 N/A 1.049B
SFE 4:01PM 83.25 +3.00 +3.74% 359,500 406,545 81.00 83.75 81.00 24.50 120.00 32.49 2.894B
ISSX 3:59PM 39.62 +1.38 +3.59% 580,100 588,090 38.50 39.88 38.88 11.88 46.25 956.25 1.505B
RCNC 3:59PM 45.88 +1.50 +3.38% 752,500 725,863 44.94 47.75 45.25 13.12 54.50 N/A 3.480B
PSIX 4:01PM 34.50 +1.12 +3.37% 2,618,100 1,535,636 32.75 35.19 34.88 13.50 73.75 N/A 2.241B
USAI 4:00PM 41.44 +1.31 +3.27% 4,398,200 876,772 39.88 42.50 41.75 20.81 48.62 154.33 6.921B
INTU 4:01PM 27.62 +0.81 +3.03% 1,582,700 1,537,045 27.00 27.94 27.56 15.25 36.88 13.61 5.232B
MMGR 4:01PM 51.50 +1.50 +3.00% 201,800 346,000 49.19 52.50 50.00 35.50 112.75 200.00 1.798B
CKFR 4:00PM 39.12 +1.12 +2.96% 426,900 728,000 38.56 40.12 38.75 12.12 69.12 211.11 2.033B
SEEK 4:00PM 28.88 +0.81 +2.90% 464,600 756,409 27.62 29.00 28.75 26.00 100.00 N/A 1.806B
EWBX 4:00PM 31.12 +0.88 +2.89% 657,400 97,909 30.25 33.00 33.00 25.38 89.00 N/A 292.6M
GNET 4:00PM 59.12 +1.56 +2.71% 689,500 908,772 56.06 59.25 58.75 4.25 99.50 N/A 1.645B
RSAS 4:01PM 33.25 +0.88 +2.70% 1,162,600 661,909 32.50 33.88 32.50 9.38 35.00 8.68 1.292B
CHKP 4:01PM 104.56 +2.56 +2.51% 757,200 568,454 101.12 105.00 102.12 21.50 105.00 52.58 3.793B
MUSE 3:59PM 89.75 +2.00 +2.28% 394,100 191,409 87.25 92.50 89.00 14.00 96.50 199.43 1.440B
ZIXI 4:00PM 37.00 +0.75 +2.07% 339,500 489,000 35.00 37.12 36.56 4.12 90.00 54.92 565.3M
GMST 4:00PM 85.38 +1.62 +1.94% 621,300 1,179,500 84.31 86.38 84.50 24.56 88.50 N/A 8.538B
ITVU 3:59PM 50.00 +0.94 +1.91% 135,000 226,227 47.75 50.81 50.75 6.38 82.00 N/A 697.8M
STRM 3:59PM 28.12 +0.50 +1.81% 613,400 516,045 27.25 28.50 28.00 24.00 70.00 N/A 1.800B
PCLN 4:01PM 67.88 +1.12 +1.69% 1,333,900 2,472,681 65.25 68.88 68.50 53.50 165.00 N/A 9.895B
MMXI 3:59PM 50.25 +0.75 +1.52% 220,100 135,545 49.50 50.75 50.25 31.88 74.00 N/A 869.4M
CMGI 4:01PM 104.88 +1.56 +1.51% 2,690,400 4,876,636 102.62 106.75 104.19 13.00 165.00 22.46 9.996B
IVIL 4:01PM 29.56 +0.44 +1.50% 341,100 452,681 28.75 30.06 30.00 25.50 130.00 N/A 720.4M
UPCOY 4:00PM 71.81 +1.06 +1.50% 99,500 124,863 71.25 72.00 71.25 31.12 72.62 N/A 9.350B
UPCOY 4:00PM 71.81 +1.06 +1.50% 99,500 124,863 71.25 72.00 71.25 31.12 72.62 N/A 9.350B
COVD 4:00PM 50.50 +0.69 +1.38% 2,759,700 1,043,000 49.88 54.38 50.19 20.62 81.00 N/A 3.623B
CNET 4:01PM 45.94 +0.56 +1.24% 624,800 1,784,863 45.25 46.94 46.56 9.25 79.75 56.02 3.349B
INKT 4:00PM 96.56 +0.94 +0.98% 2,122,600 2,123,590 95.75 98.62 98.62 37.94 159.12 N/A 5.177B
MKTW 3:56PM 59.00 +0.56 +0.96% 137,200 150,409 55.50 60.12 59.88 26.12 130.00 N/A 811.4M
ADFC 3:59PM 26.62 +0.25 +0.95% 49,800 464,045 26.19 27.19 26.75 12.56 62.69 N/A 532.3M
VERT 4:00PM 52.38 +0.38 +0.72% 905,000 1,229,000 52.25 55.00 55.00 17.38 74.50 N/A 1.775B
BID 4:00PM 27.44 +0.19 +0.69% 124,600 145,772 26.50 27.62 27.06 18.88 47.00 39.49 1.146B
XMCM 3:59PM 61.50 +0.31 +0.51% 693,300 362,818 61.25 65.50 61.38 21.12 98.50 N/A 1.115B
ATHM 4:01PM 37.12 +0.19 +0.51% 5,132,500 7,079,863 36.81 38.12 37.94 21.19 99.00 N/A 13.658B
YHOO 4:01PM 175.00 +0.81 +0.47% 7,280,900 9,094,818 172.75 179.50 174.06 60.50 244.00 696.75 45.324B
BGF 3:59PM 30.00 +0.12 +0.42% 121,800 122,500 29.94 30.12 29.94 18.94 36.19 18.33 591.0M
TUTS 3:58PM 33.50 +0.12 +0.37% 224,800 407,136 32.56 35.00 34.00 20.50 86.25 N/A 391.1M
GOTO 3:59PM 52.88 +0.19 +0.36% 102,000 493,409 52.12 55.00 54.44 20.00 69.88 N/A 2.409B
VVTV 3:58PM 31.62 +0.06 +0.20% 974,700 366,545 30.75 33.00 32.69 3.69 31.62 N/A 1.171B
MGCX 3:59PM 28.31 0.00 0.00% 110,500 291,681 28.25 28.75 28.50 5.12 52.75 N/A 643.3M
RBAK 3:59PM 117.94 -0.19 -0.16% 525,700 1,387,272 114.00 121.25 120.00 32.50 157.50 N/A 5.090B
CNCX 4:00PM 25.38 -0.06 -0.25% 746,200 1,348,045 24.88 26.50 26.00 10.69 57.62 N/A 1.051B
VRIO 4:01PM 36.12 -0.12 -0.34% 922,400 781,863 35.38 37.75 37.00 6.50 42.50 N/A 2.753B
ALGX 4:00PM 69.94 -0.31 -0.44% 239,100 293,272 69.50 71.50 70.38 9.00 72.69 N/A 4.533B
BOUT 4:00PM 50.00 -0.25 -0.50% 466,100 241,181 45.50 51.25 50.12 19.50 100.00 N/A 607.6M
USWB 4:00PM 38.75 -0.25 -0.64% 3,596,800 2,470,727 38.12 39.50 38.88 13.88 47.00 N/A 2.962B
LCOS 4:01PM 52.69 -0.56 -1.06% 1,868,400 2,732,772 52.31 54.50 54.50 17.62 72.69 N/A 4.597B
ELNK 4:01PM 39.38 -0.62 -1.56% 384,900 837,045 39.06 40.75 40.19 35.00 99.38 N/A 1.264B
EBAY 4:01PM 136.19 -2.50 -1.80% 4,636,100 6,468,318 133.50 139.88 137.75 19.56 234.00 13868.75 17.516B
HLTH 3:59PM 32.94 -0.75 -2.23% 1,185,400 1,207,000 32.75 34.88 33.81 21.75 126.19 N/A 2.342B
CPTH 4:00PM 44.94 -1.12 -2.44% 325,500 676,772 44.06 47.00 46.94 28.06 150.25 N/A 1.715B
LDIG 3:55PM 27.25 -0.75 -2.68% 117,300 216,818 26.88 28.06 28.00 3.00 61.00 N/A 2.360B
PCNTF 4:00PM 31.50 -1.38 -4.18% 224,300 420,818 31.50 34.44 33.38 20.38 104.25 N/A 386.6M
ROWE 3:57PM 26.56 -1.19 -4.28% 41,500 260,272 26.00 28.31 28.31 13.12 53.25 N/A 268.5M
CMTN 4:01PM 71.69 -3.44 -4.58% 1,237,400 1,075,681 71.19 77.94 77.75 50.50 135.00 N/A 1.668B
PRSF 3:59PM 67.38 -3.50 -4.94% 416,700 323,681 63.12 72.38 72.06 27.75 73.00 N/A 5.082B
AMZN 4:01PM 71.00 -4.94 -6.50% 35,725,900 11,959,363 65.88 73.12 69.50 19.00 110.62 N/A 23.941B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
MDCM 4:00PM 10.62 +2.62 +32.81% 925,000 N/A 8.38 10.81 8.38 7.00 22.75 N/A 454.6M
DRTN 4:01PM 16.38 +3.38 +25.96% 15,534,500 N/A 16.00 20.12 17.50 0.00 0.00 N/A N/A
IMGX 4:00PM 12.88 +2.12 +19.77% 1,242,800 N/A 11.81 14.38 11.81 7.75 23.00 N/A 207.6M
CGLD 3:59PM 6.75 +1.09 +19.34% 742,000 N/A 5.75 7.56 5.75 5.19 14.44 N/A 130.7M
NCNT 4:00PM 14.50 +2.25 +18.37% 858,700 N/A 12.81 14.75 12.81 10.25 14.25 N/A 461.0M
PLRX 4:00PM 22.88 +3.38 +17.31% 787,000 N/A 19.75 24.00 21.00 15.94 36.50 N/A 1.163B
BYND 4:00PM 9.03 +1.28 +16.53% 3,625,100 960,863 8.00 9.97 8.19 6.50 41.31 N/A 324.8M
VUSA 4:01PM 13.25 +1.88 +16.48% 1,561,700 358,545 11.31 13.88 11.94 9.75 74.25 N/A 588.7M
NPNT 4:00PM 25.69 +3.31 +14.80% 2,616,800 791,727 23.50 25.88 23.75 17.62 48.75 N/A 3.119B
INTM 4:00PM 21.44 +2.62 +13.95% 484,400 202,227 18.88 22.38 18.88 9.19 26.88 N/A 500.0M
INTM 4:00PM 21.44 +2.62 +13.95% 484,400 202,227 18.88 22.38 18.88 9.19 26.88 N/A 500.0M
EELN 4:00PM 21.25 +2.50 +13.33% 1,244,200 773,863 18.81 22.50 19.19 17.44 74.38 56.82 824.2M
WOMN 4:00PM 16.19 +1.75 +12.12% 725,100 N/A 14.50 16.25 14.50 12.50 23.38 N/A 731.0M
ININ 3:59PM 25.88 +2.62 +11.29% 106,000 N/A 24.00 26.25 24.25 18.50 40.00 N/A 345.9M
EGRP 4:01PM 24.44 +2.25 +10.14% 9,809,100 6,192,954 22.66 24.62 22.94 4.00 72.25 N/A 5.973B
TBFC 4:00PM 24.56 +2.25 +10.08% 450,700 463,318 22.56 24.75 22.75 6.00 75.88 117.43 825.5M
FLAS 4:00PM 9.84 +0.84 +9.38% 887,700 254,409 9.19 10.38 9.94 6.00 51.50 N/A 137.3M
VIAD 4:01PM 12.94 +1.06 +8.95% 1,057,200 N/A 12.25 13.75 12.25 9.00 12.75 N/A N/A
PRGY 4:01PM 22.44 +1.81 +8.79% 1,227,400 433,000 20.50 22.75 21.62 14.00 50.62 N/A 1.371B
DIR 3:59PM 14.06 +1.06 +8.17% 656,100 423,045 13.31 14.44 13.38 12.56 45.62 1300.00 1.420B
NPLS 4:00PM 11.19 +0.81 +7.83% 1,033,600 449,909 10.25 11.62 10.31 10.00 30.56 N/A 596.7M
NETR 3:55PM 7.81 +0.56 +7.76% 104,300 N/A 7.38 8.00 7.44 6.62 12.50 N/A 83.4M
WCAP 3:59PM 15.62 +1.06 +7.30% 105,200 157,090 14.56 16.75 14.56 2.06 65.06 10.71 82.1M
HIRE 3:59PM 9.81 +0.62 +6.80% 162,000 192,363 9.38 10.50 9.50 3.50 17.62 N/A 102.3M
ITRA 3:58PM 18.69 +1.06 +6.03% 218,800 242,772 17.81 18.88 17.81 14.88 52.38 N/A 450.2M
MQST 3:57PM 16.00 +0.88 +5.79% 247,900 219,409 15.25 16.19 15.56 8.75 28.00 N/A 525.3M
ADBL 3:59PM 9.31 +0.50 +5.67% 195,600 511,227 8.88 9.75 8.88 6.00 25.00 N/A 238.4M
LAUN 4:00PM 10.50 +0.50 +5.00% 125,500 130,409 9.75 11.12 10.59 7.88 36.69 N/A 133.0M
SWS 4:01PM 23.88 +1.12 +4.95% 401,300 217,363 23.00 24.12 23.38 14.19 87.00 11.26 282.1M
ATGN 3:59PM 12.12 +0.56 +4.86% 316,600 N/A 11.72 12.31 11.81 8.75 19.88 N/A 155.5M
ECTX 3:59PM 10.88 +0.50 +4.82% 230,400 N/A 10.50 11.44 11.00 10.00 14.50 N/A N/A
VOYN 4:01PM 8.38 +0.38 +4.69% 636,900 378,045 8.06 8.56 8.50 6.19 20.50 N/A 265.1M
NDB 4:00PM 23.06 +1.00 +4.53% 275,200 552,090 22.62 23.50 22.62 8.50 93.00 7.74 391.7M
ALOY 3:59PM 13.25 +0.56 +4.43% 56,100 82,454 12.62 13.44 12.69 8.75 23.19 N/A 188.6M
YESM 4:00PM 10.50 +0.44 +4.35% 142,200 N/A 9.81 10.69 10.44 9.75 19.62 N/A 213.4M
JWEB 3:59PM 15.38 +0.56 +3.80% 161,900 N/A 15.06 15.88 15.25 8.88 29.38 N/A N/A
JWEB 3:59PM 15.38 +0.56 +3.80% 161,900 N/A 15.06 15.88 15.25 8.88 29.38 N/A N/A
NTBK 4:01PM 22.25 +0.81 +3.79% 770,200 961,863 21.69 23.00 22.12 5.44 83.00 164.90 653.7M
MYPT 3:57PM 13.00 +0.44 +3.48% 448,000 N/A 12.44 13.56 12.44 10.50 26.50 N/A 308.3M
TENF 4:00PM 22.75 +0.75 +3.41% 104,100 85,500 22.25 24.00 22.25 17.00 39.50 122.22 787.9M
SPNW 4:00PM 13.31 +0.44 +3.40% 271,400 N/A 12.69 13.81 12.69 10.94 17.50 N/A 446.0M
ESTM 3:59PM 24.00 +0.75 +3.23% 505,600 N/A 23.12 24.50 24.12 17.75 33.00 N/A 915.4M
SIEB 3:43PM 14.38 +0.44 +3.14% 45,400 64,818 14.00 14.50 14.25 5.75 70.62 69.69 328.8M
TGLO 3:59PM 10.75 +0.31 +2.99% 676,400 821,045 10.38 11.25 10.50 9.75 48.50 N/A 285.2M
FLWS 3:58PM 12.56 +0.31 +2.55% 207,300 N/A 12.50 13.25 12.56 11.88 23.19 N/A 774.1M
PASA 3:55PM 7.94 +0.19 +2.42% 179,400 334,909 7.69 8.12 8.00 7.69 26.88 N/A 114.1M
QKKA 3:52PM 8.00 +0.19 +2.40% 61,100 N/A 7.75 8.12 7.88 6.00 15.88 N/A 347.6M
SRNA 4:00PM 16.56 +0.31 +1.92% 56,600 184,954 16.50 17.25 16.75 8.12 20.81 39.63 420.2M
SRNA 4:00PM 16.56 +0.31 +1.92% 56,600 184,954 16.50 17.25 16.75 8.12 20.81 39.63 420.2M
TURF 3:55PM 10.25 +0.19 +1.86% 189,500 145,954 10.00 10.38 10.06 9.44 66.00 N/A 177.6M
EDGR 3:59PM 6.94 +0.12 +1.83% 29,400 170,363 6.81 7.00 6.86 6.06 21.88 N/A 80.0M
IDXC 4:00PM 18.50 +0.31 +1.72% 134,400 120,590 18.00 18.56 18.12 12.44 50.75 64.96 513.8M
ISPD 4:00PM 11.81 +0.19 +1.61% 81,000 N/A 11.56 12.00 11.78 10.75 24.88 N/A 123.0M
BNBN 4:00PM 20.00 +0.31 +1.59% 1,517,600 737,818 19.50 21.00 20.25 14.25 26.62 N/A 2.878B
BNBN 4:00PM 20.00 +0.31 +1.59% 1,517,600 737,818 19.50 21.00 20.25 14.25 26.62 N/A 2.878B
TMNT 3:58PM 12.75 +0.19 +1.49% 100,400 N/A 12.00 13.50 13.12 11.75 18.56 N/A 91.5M
TMNT 3:58PM 12.75 +0.19 +1.49% 100,400 N/A 12.00 13.50 13.12 11.75 18.56 N/A 91.5M
BIGE 3:59PM 17.12 +0.25 +1.48% 66,600 170,363 16.94 17.25 17.12 3.50 34.00 N/A 234.3M
INSW 4:00PM 18.50 +0.25 +1.37% 171,600 276,181 18.06 19.12 19.12 14.88 44.00 N/A 620.2M
HSAC 4:00PM 23.31 +0.31 +1.36% 297,800 537,000 23.00 23.75 23.38 15.00 49.19 N/A 1.262B
HSAC 4:00PM 23.31 +0.31 +1.36% 297,800 537,000 23.00 23.75 23.38 15.00 49.19 N/A 1.262B
HOOV 3:59PM 10.25 +0.12 +1.23% 128,700 435,000 9.75 10.25 10.06 8.12 33.00 N/A 124.4M
ASFD 3:59PM 10.38 +0.12 +1.22% 112,800 N/A 9.88 10.56 10.56 9.12 19.50 N/A 382.5M
RVST 3:51PM 15.69 +0.19 +1.21% 119,600 147,045 15.50 16.44 15.50 9.00 19.19 N/A 254.7M
BWEB 3:59PM 21.00 +0.25 +1.20% 120,300 270,636 20.75 21.44 20.88 15.00 36.50 N/A 735.9M
BWEB 3:59PM 21.00 +0.25 +1.20% 120,300 270,636 20.75 21.44 20.88 15.00 36.50 N/A 735.9M
PRFN 3:56PM 11.00 +0.12 +1.15% 73,300 82,500 10.69 11.25 10.94 9.25 29.50 8.77 160.9M
IWIN 3:59PM 6.38 +0.06 +0.99% 255,800 N/A 6.16 6.62 6.38 5.94 14.25 N/A 90.8M
HAUP 3:58PM 21.69 +0.19 +0.87% 65,400 254,181 21.00 22.62 22.25 6.75 38.12 30.28 94.0M
EXNT 3:57PM 14.50 +0.12 +0.87% 85,700 N/A 14.38 15.38 14.38 13.75 24.56 N/A 733.3M
EXNT 3:57PM 14.50 +0.12 +0.87% 85,700 N/A 14.38 15.38 14.38 13.75 24.56 N/A 733.3M
SCAI 3:59PM 22.00 +0.19 +0.86% 372,900 168,000 20.88 22.12 21.44 9.50 52.75 77.90 531.3M
CAPX 2:59PM 14.75 +0.12 +0.85% 26,000 64,136 0.00 14.94 0.00 10.12 52.25 9.88 83.7M
LOAX 3:59PM 18.00 +0.12 +0.70% 69,300 154,318 17.25 18.00 17.50 11.38 37.00 N/A 137.6M
LOAX 3:59PM 18.00 +0.12 +0.70% 69,300 154,318 17.25 18.00 17.50 11.38 37.00 N/A 137.6M
TSCM 4:00PM 19.00 +0.12 +0.66% 127,400 316,181 18.94 19.69 18.94 15.19 71.25 N/A 465.7M
NASC 4:00PM 13.00 +0.06 +0.48% 105,500 227,772 12.50 13.00 12.81 8.19 18.38 N/A 585.2M
NITE 4:00PM 24.62 +0.06 +0.25% 4,132,600 5,203,681 24.50 25.38 25.00 3.50 81.62 21.93 2.613B
TJOB 3:53PM 6.12 0.00 0.00% 32,700 230,590 6.00 6.44 6.08 4.50 21.19 N/A 53.4M
ONES 4:00PM 8.62 0.00 0.00% 37,700 69,318 8.50 8.62 8.59 6.25 16.94 N/A 86.1M
JORE 4:00PM 11.44 0.00 0.00% 58,000 N/A 11.25 11.44 11.44 11.25 13.19 N/A 151.2M
IMAL Oct 27 17.06 0.00 0.00% 0 215,409 0.00 0.00 0.00 6.75 32.75 N/A 311.7M
EFTD 3:59PM 6.25 0.00 0.00% 175,500 N/A 6.03 6.50 6.31 5.75 12.56 N/A 292.5M
ONXS 3:58PM 21.50 0.00 0.00% 235,200 77,954 21.38 23.00 22.75 12.88 51.62 N/A 373.8M
WGAT 3:59PM 21.44 0.00 0.00% 294,400 256,045 20.50 22.00 21.38 20.25 55.75 N/A 459.6M
CCRT 3:51PM 25.25 0.00 0.00% 65,400 50,909 25.00 25.50 25.25 12.12 25.75 26.58 1.011B
ENTU 4:00PM 23.06 -0.06 -0.27% 455,800 570,363 22.56 24.00 24.00 13.75 43.06 289.06 1.023B
CBLT 4:01PM 6.00 -0.03 -0.52% 118,000 N/A 5.50 6.12 6.12 5.50 18.50 N/A 100.7M
ZIPL 3:57PM 11.94 -0.06 -0.52% 27,300 86,772 11.50 12.12 11.62 8.25 16.75 N/A 151.8M
MSGI 3:56PM 11.88 -0.06 -0.52% 95,900 353,863 11.50 12.50 12.00 2.19 60.12 N/A 300.3M
NETS 3:59PM 23.69 -0.12 -0.52% 466,500 326,090 23.00 25.19 25.12 3.31 29.88 N/A 402.4M
HHNT 3:46PM 11.81 -0.06 -0.53% 48,000 N/A 11.75 12.12 11.94 9.50 21.38 N/A 126.9M
NTRO 3:59PM 22.62 -0.12 -0.55% 242,400 N/A 22.50 23.75 23.12 11.25 45.75 N/A 993.6M
IDTC 4:00PM 21.50 -0.12 -0.58% 359,600 1,893,909 21.38 22.12 22.06 9.50 35.00 30.46 731.1M
ONSL 3:59PM 16.69 -0.12 -0.74% 440,200 727,500 16.12 17.38 17.25 12.81 108.00 N/A 327.3M
HMSV 3:40PM 15.00 -0.12 -0.83% 16,600 N/A 15.00 15.25 15.00 14.50 16.50 14.27 156.3M
TMCS 3:59PM 21.38 -0.25 -1.16% 770,300 705,818 20.50 22.12 22.00 17.88 80.50 N/A 1.596B
PLXT 3:58PM 16.00 -0.19 -1.16% 116,800 180,409 15.50 16.44 16.00 10.75 50.00 80.94 354.4M
LTNX 3:50PM 5.31 -0.06 -1.16% 30,900 58,863 5.06 5.50 5.38 3.94 15.00 N/A 51.7M
DRIV 4:01PM 22.44 -0.31 -1.37% 209,000 353,909 21.50 23.19 23.19 7.75 61.38 N/A 461.3M
GDEN 3:58PM 12.81 -0.19 -1.44% 457,000 N/A 12.06 13.06 13.03 12.25 24.12 N/A 216.8M
ATHY 3:39PM 12.69 -0.19 -1.46% 19,900 82,954 12.69 13.12 13.12 10.00 27.88 N/A 268.7M
ONEM 3:59PM 16.25 -0.25 -1.52% 170,400 260,181 16.06 17.00 17.00 14.19 46.75 N/A 366.4M
QUOT 3:52PM 8.12 -0.12 -1.52% 85,100 N/A 8.12 8.50 8.50 6.50 13.62 N/A 150.4M
MSPG 4:01PM 24.19 -0.38 -1.53% 1,030,200 2,120,318 23.88 25.00 24.94 18.50 66.50 N/A 1.535B
SRCH 3:59PM 7.81 -0.12 -1.57% 65,900 285,681 7.69 8.25 8.06 6.44 17.38 N/A 136.1M
MLTX 3:59PM 13.88 -0.25 -1.77% 190,300 257,045 13.50 14.75 14.56 12.56 71.50 N/A 370.7M
CBDR 3:59PM 6.94 -0.12 -1.77% 296,800 248,636 6.50 7.31 7.23 6.00 20.00 N/A 163.3M
CDNW 3:59PM 13.75 -0.25 -1.79% 108,100 310,181 13.50 14.25 14.25 7.06 39.25 N/A 416.2M
IPIX 3:56PM 23.25 -0.44 -1.85% 128,000 N/A 22.69 25.00 24.75 14.00 26.88 N/A 392.1M
HITS 3:45PM 7.78 -0.16 -1.97% 117,400 383,590 7.78 8.06 7.88 7.25 28.12 N/A 238.4M
AMTD 4:00PM 16.62 -0.38 -2.21% 3,514,300 3,630,500 16.06 17.25 17.06 2.38 62.75 113.33 2.900B
SUPC 3:56PM 10.94 -0.25 -2.23% 167,200 245,545 10.88 11.25 11.19 10.38 47.25 14.16 113.6M
NSIL 3:59PM 10.75 -0.25 -2.27% 99,900 N/A 10.25 11.06 10.78 9.00 17.50 N/A 142.4M
GEEK 3:54PM 10.38 -0.25 -2.35% 115,000 101,772 10.25 11.06 10.88 9.12 61.00 N/A 73.2M
TCTY 4:00PM 7.62 -0.19 -2.40% 197,200 283,545 7.50 8.25 8.06 7.50 16.50 N/A 185.5M
WITC 4:00PM 16.38 -0.44 -2.60% 232,200 678,363 16.19 17.31 16.81 9.00 38.00 N/A 1.179B
ZDZ 4:03PM 19.50 -0.56 -2.80% 157,800 301,000 19.38 20.75 20.69 13.38 55.50 N/A 1.437B
CAIS 3:57PM 10.69 -0.31 -2.84% 138,700 200,863 10.62 11.25 11.25 9.88 26.62 N/A 211.7M
KOOP 3:59PM 12.00 -0.38 -3.03% 582,100 685,227 11.44 12.75 12.62 10.00 45.75 N/A 354.8M
RAMP 4:00PM 9.44 -0.31 -3.21% 474,300 415,363 9.06 10.06 10.03 9.62 36.12 N/A 191.4M
NZRO 4:00PM 20.75 -0.69 -3.21% 613,800 N/A 20.25 22.25 21.62 17.19 34.38 N/A 2.135B
NETP 4:01PM 15.06 -0.50 -3.21% 355,200 185,818 14.75 15.75 15.44 9.75 35.00 N/A 330.8M
NETP 4:01PM 15.06 -0.50 -3.21% 355,200 185,818 14.75 15.75 15.44 9.75 35.00 N/A 330.8M
NTCT 3:59PM 20.31 -0.69 -3.27% 82,600 N/A 19.75 21.62 21.47 11.12 41.25 43.75 519.8M
EMUS 3:59PM 14.75 -0.50 -3.28% 69,600 325,772 14.12 15.44 15.41 4.50 35.00 N/A 499.0M
EMUS 3:59PM 14.75 -0.50 -3.28% 69,600 325,772 14.12 15.44 15.41 4.50 35.00 N/A 499.0M
LINE 3:49PM 8.03 -0.28 -3.38% 26,800 58,727 8.00 8.50 8.38 6.75 17.50 92.36 92.2M
BAMB 3:59PM 17.25 -0.62 -3.50% 240,300 N/A 17.00 18.25 17.94 8.94 27.75 N/A 351.6M
TZIX 4:01PM 8.19 -0.31 -3.68% 78,200 N/A 8.00 8.50 8.50 6.50 11.50 N/A 160.9M
NTWO 3:57PM 9.50 -0.38 -3.80% 83,300 N/A 9.25 9.88 9.88 6.75 14.00 N/A 200.0M
MAKR 4:00PM 17.75 -0.75 -4.05% 1,706,800 139,818 17.00 18.62 18.53 17.12 53.75 51.39 326.5M
RPCX 4:00PM 5.75 -0.25 -4.17% 54,200 N/A 5.50 6.31 6.12 6.00 9.00 N/A 64.4M
BKS 4:02PM 20.56 -0.94 -4.36% 607,500 456,227 20.56 21.81 21.75 20.06 48.00 12.43 1.427B
PRSW 3:59PM 9.44 -0.44 -4.43% 99,300 157,318 9.38 10.12 9.97 9.88 30.50 N/A 179.8M
VDAT 3:59PM 7.59 -0.41 -5.08% 111,600 250,818 7.56 8.12 8.06 2.06 46.50 N/A 62.5M
APLN 3:49PM 9.00 -0.50 -5.26% 58,700 43,772 8.50 9.75 9.25 9.12 22.25 N/A 98.5M
EPAY 4:00PM 17.00 -1.00 -5.56% 298,500 242,227 16.25 18.88 18.50 12.62 98.00 81.82 180.8M
TSCN 3:59PM 15.81 -0.94 -5.60% 209,200 110,500 15.56 17.25 17.12 3.75 26.38 N/A 242.7M
BEOS 4:00PM 4.94 -0.31 -5.95% 116,400 175,954 4.75 5.50 5.50 5.12 10.94 N/A 169.8M
GMAI 3:58PM 11.38 -0.75 -6.19% 45,200 52,545 11.12 12.19 12.19 1.81 28.50 121.25 77.5M
ICCI 3:59PM 23.19 -1.69 -6.78% 1,292,400 377,500 23.19 24.88 24.75 23.31 33.88 N/A 1.377B
MSCP 4:00PM 9.06 -0.75 -7.64% 340,500 N/A 8.75 10.12 9.88 8.00 17.06 N/A 396.0M
NTSL 3:59PM 20.88 -1.75 -7.73% 281,500 N/A 20.38 23.62 23.50 16.25 37.00 282.81 279.9M
INIT 3:59PM 12.38 -1.31 -9.59% 647,100 525,090 12.38 14.00 13.94 9.25 23.31 N/A 535.8M
INCX 4:00PM 16.81 -2.19 -11.51% 918,700 448,954 15.88 19.75 19.69 6.62 29.38 380.00 461.1M
CNQR 3:59PM 11.75 -1.62 -12.15% 1,048,600 670,500 11.38 12.56 12.56 9.62 59.25 N/A 266.8M
CTIX 4:00PM 16.19 -2.81 -14.80% 1,448,300 489,590 15.88 19.88 19.88 18.62 66.62 73.08 388.6M
HOTJ 3:59PM 21.12 -3.75 -15.08% 137,900 N/A 21.00 25.88 25.88 7.50 36.12 N/A 575.3M

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*SAN&FC* No such ticker symbol. Try Symbol Lookup (Look up: *SAN&FC*)
BRCD 4:00PM 275.12 -9.88 -3.46% 429,400 548,409 272.31 295.00 295.00 33.00 289.88 N/A 7.339B
CRDS 3:59PM 66.62 +0.69 +1.04% 617,000 N/A 65.56 70.88 68.00 36.25 97.25 N/A N/A
ZOOX 4:00PM 48.50 +0.38 +0.78% 667,200 547,454 47.88 51.88 51.19 44.38 109.88 N/A 1.192B
VIXL 3:59PM 28.00 -1.38 -4.68% 986,000 N/A 27.50 30.94 30.50 28.50 53.50 N/A 622.4M
SDLI 3:59PM 109.50 +10.50 +10.61% 1,015,300 699,045 101.75 109.88 102.12 8.00 103.69 147.76 3.422B
ANCR 4:00PM 31.25 -2.56 -7.58% 3,725,400 1,110,954 29.12 33.62 33.62 1.56 40.31 N/A 855.9M
CMNT 3:59PM 16.25 0.00 0.00% 462,900 569,909 15.62 16.69 16.31 5.19 30.62 46.43 380.9M
HIL 3:55PM 5.00 -0.12 -2.44% 72,900 39,181 4.88 5.12 5.12 4.00 8.25 23.30 119.1M
NTAP 4:01PM 67.81 +3.81 +5.96% 821,400 759,818 63.69 68.25 65.06 24.88 80.38 123.08 5.008B
ADIC 3:59PM 37.00 +3.75 +11.28% 842,000 447,227 33.25 37.19 34.00 4.88 39.94 89.86 747.3M
QLGC 4:00PM 97.00 +5.94 +6.52% 561,000 791,863 93.12 97.50 93.94 20.88 99.50 85.11 3.515B
EMLX 3:59PM 143.25 +5.75 +4.18% 394,300 425,727 138.50 146.75 142.50 8.94 161.75 196.43 2.496B
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
DSS 4:01PM 14.81 +0.94 +6.76% 749,700 N/A 13.88 14.88 13.88 10.62 22.25 24.78 2.450B
SEG 4:00PM 28.31 +1.31 +4.86% 1,518,300 2,074,181 27.44 28.44 27.75 23.31 44.25 5.79 5.968B
WDC 4:02PM 3.19 -0.06 -1.92% 1,146,300 2,271,136 3.12 3.44 3.38 3.00 21.44 N/A 288.8M
HTCH 4:00PM 23.56 +0.69 +3.01% 267,600 385,863 22.62 23.94 23.25 15.62 51.25 108.93 583.0M
ADPT 4:01PM 42.31 +0.19 +0.45% 1,418,000 2,109,500 40.88 42.88 42.62 14.12 43.94 27.90 4.372B
RDRT 3:56PM 3.88 -0.12 -3.13% 881,100 667,363 3.75 4.25 4.16 3.50 20.56 N/A 192.5M
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
^BKX 5:27PM 888.40 +52.93 +6.34% N/A N/A 849.50 888.58 849.50 699.79 944.32 N/A N/A
^BIX 5:00PM 677.78 +40.83 +6.41% N/A N/A 636.95 677.94 636.95 549.76 735.95 N/A N/A
BAC 4:01PM 64.00 +2.94 +4.81% 9,161,500 4,529,727 62.25 64.12 63.50 48.06 76.38 15.15 110.6B
CMB 4:08PM 88.56 +5.81 +7.02% 10,696,100 3,631,636 85.25 89.00 85.50 51.06 91.12 14.75 73.719B
C 5:01PM 54.12 +3.00 +5.87% 31,902,500 10,024,818 53.12 54.62 53.44 27.69 51.75 22.23 182.8B
WFC 4:32PM 49.06 +2.56 +5.51% 12,143,900 3,241,545 47.75 49.94 48.12 32.12 46.50 30.39 80.916B
ONE 4:18PM 37.62 +2.31 +6.55% 8,298,500 5,401,500 36.50 38.12 36.75 32.06 63.56 12.75 44.126B
BK 4:02PM 43.19 +3.44 +8.65% 5,262,300 1,974,909 40.69 43.19 40.75 30.38 41.69 17.75 31.755B
PVN 4:15PM 112.00 +13.12 +13.27% 3,294,300 1,153,181 104.25 112.00 105.75 47.69 138.00 29.60 15.881B
MER 4:07PM 78.75 +3.62 +4.83% 7,665,900 2,962,636 77.62 79.25 78.00 50.56 102.50 14.39 28.787B
MWD 4:05PM 113.69 +9.50 +9.12% 5,279,800 2,040,090 106.00 113.94 106.19 57.50 116.94 14.08 63.320B
DLJ 4:01PM 54.50 +6.38 +13.25% 1,566,800 491,318 50.75 54.50 51.50 28.00 100.75 14.54 7.914B
AGE 4:00PM 30.06 +1.31 +4.57% 586,800 326,409 29.69 30.69 29.75 24.25 41.00 9.27 2.769B
BSC 4:20PM 43.00 +3.19 +8.01% 1,040,700 556,090 41.38 43.12 41.69 30.44 53.00 7.81 5.050B
LEH 4:10PM 76.00 +7.56 +11.05% 3,819,300 794,681 70.75 76.75 72.00 33.12 68.62 10.73 9.121B
PWJ 4:00PM 41.50 +2.56 +6.58% 1,466,200 665,454 40.00 42.06 40.12 30.19 49.75 11.13 6.041B
SCH 5:02PM 37.25 +3.38 +9.96% 7,751,600 4,190,318 35.38 37.38 36.00 13.94 77.50 54.64 30.463B
*LASER* No such ticker symbol. Try Symbol Lookup (Look up: *LASER*)
VISX 4:01PM 67.25 -1.31 -1.91% 3,233,100 1,710,136 62.50 70.25 70.00 10.50 103.88 55.74 4.288B
BOL 4:01PM 52.62 -1.12 -2.09% 951,700 392,000 51.50 54.50 54.50 40.00 84.75 8.23 3.022B
BEAM 4:00PM 16.19 -0.94 -5.47% 893,400 1,591,272 15.75 17.44 17.19 3.75 29.38 N/A 745.5M
LVCI 3:59PM 8.88 -1.56 -14.97% 4,697,900 972,863 8.62 10.62 10.62 5.19 37.81 26.09 222.3M
TLCV 3:59PM 17.62 -1.62 -8.44% 1,492,400 446,409 17.25 19.62 19.38 15.00 53.50 481.25 665.9M
LCAV 4:00PM 4.97 -0.22 -4.22% 504,700 766,318 4.94 5.38 5.31 1.12 14.44 57.64 251.9M
KERA 3:55PM 10.88 +0.19 +1.75% 514,600 677,863 10.38 11.38 11.25 5.56 29.62 N/A 196.6M
SNRS 4:00PM 7.00 -1.09 -13.51% 3,527,900 1,578,909 6.88 7.94 7.75 2.75 20.38 N/A 320.5M
STAA 3:26PM 11.00 0.00 0.00% 19,000 107,772 10.88 11.12 10.88 6.88 17.12 73.33 154.9M
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL 4:21PM 51.50 +3.19 +6.60% 274,300 572,363 48.88 51.50 49.00 22.88 56.81 43.14 4.227B
FLEX 4:00PM 70.75 +3.06 +4.52% 862,800 892,272 67.69 71.00 68.28 21.94 72.50 N/A 3.983B
SLR 4:01PM 70.12 +1.38 +2.00% 3,201,100 1,343,590 67.50 70.19 68.69 27.44 80.38 60.84 18.923B
SCI 4:00PM 47.81 +7.62 +18.97% 1,125,700 524,181 42.44 48.50 42.75 25.25 59.38 19.99 3.450B
SANM 4:00PM 85.94 +0.81 +0.95% 836,500 822,818 84.00 86.44 85.50 33.75 86.31 56.00 5.013B
DIIG 4:00PM 36.25 -1.06 -2.85% 535,500 444,772 34.88 38.12 37.88 13.00 45.00 28.05 1.292B