S&M;
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
ISLD 12:38PM 71.38 +13.19 +22.66% 6,644,600 1,113,545 62.12 75.12 63.38 8.62 60.00 N/A 2.489B
ICUB 12:38PM 72.25 +10.75 +17.48% 327,600 192,272 60.56 80.47 60.56 14.25 61.75 130.85 1.422B
RAZF 12:38PM 84.00 +11.94 +16.57% 869,800 304,818 71.44 94.25 72.50 24.50 73.00 N/A 2.068B
AMCC 12:37PM 78.62 +9.00 +12.93% 1,182,500 842,727 71.00 79.25 71.69 10.31 76.19 161.92 4.222B
SSSW 12:36PM 53.44 +6.06 +12.80% 136,900 N/A 47.00 53.75 47.00 22.56 50.00 N/A 907.3M
SCNT 12:38PM 123.00 +13.00 +11.82% 161,600 143,590 114.00 126.00 115.00 27.75 113.50 N/A 4.317B
JDSU 12:38PM 170.25 +17.81 +11.69% 4,997,400 2,282,727 158.38 172.62 159.44 23.75 153.00 N/A 29.496B
BVSN 12:38PM 73.88 +7.50 +11.30% 1,560,400 955,772 68.00 74.12 70.50 4.75 69.31 442.50 5.665B
BOBJ 12:37PM 72.25 +7.25 +11.15% 324,800 302,681 66.25 72.44 66.75 13.50 72.88 75.58 1.285B
SILK 12:36PM 86.00 +8.50 +10.97% 181,100 186,636 77.88 86.81 81.00 15.62 99.56 N/A 1.342B
SNDK 12:36PM 57.00 +5.62 +10.95% 488,900 721,272 51.44 57.25 51.75 8.75 95.75 75.55 1.548B
AETH 12:38PM 62.00 +6.06 +10.84% 472,100 N/A 58.69 64.25 59.00 41.12 63.75 N/A 1.616B
EPNY 12:37PM 93.00 +8.75 +10.39% 208,300 N/A 84.44 94.75 84.44 38.00 94.06 N/A 2.403B
VTSS 12:38PM 45.50 +4.12 +9.97% 2,723,400 1,548,045 42.50 45.75 42.50 15.00 48.75 98.51 6.983B
VITR 12:34PM 64.25 +5.75 +9.83% 321,700 N/A 57.25 65.50 57.31 30.62 62.31 N/A 1.945B
SDLI 12:38PM 119.94 +10.44 +9.53% 1,188,000 706,000 114.50 121.69 114.88 8.00 109.88 163.43 3.748B
EMLX 12:36PM 156.88 +13.62 +9.51% 569,900 429,636 144.94 162.50 144.97 8.94 161.75 204.64 2.734B
IWOV 12:32PM 72.00 +6.25 +9.51% 187,300 N/A 66.16 74.50 66.25 36.75 78.50 N/A 1.558B
PMCS 12:38PM 95.50 +8.50 +9.77% 1,876,700 1,443,909 88.00 95.62 88.00 21.31 112.38 79.09 6.057B
NTAP 12:37PM 74.00 +6.19 +9.12% 672,900 765,863 68.88 74.25 68.88 24.88 80.38 130.41 5.465B
KLAC 12:38PM 79.50 +6.50 +8.90% 2,270,000 1,995,136 74.31 79.62 74.31 30.75 76.50 98.65 7.120B
LLTC 12:38PM 69.69 +5.69 +8.89% 1,749,100 1,515,727 64.88 69.69 64.97 27.50 75.75 52.46 10.747B
VSTR 12:38PM 92.88 +7.12 +8.31% 1,361,200 1,623,227 87.12 93.50 87.19 16.38 93.50 80.90 8.879B
HGSI 12:36PM 87.00 +6.75 +8.41% 281,000 467,363 82.00 88.25 83.50 28.75 96.25 N/A 1.999B
LGTO 12:38PM 52.44 +4.06 +8.40% 1,482,300 1,137,000 49.50 52.50 49.50 15.06 54.19 134.38 4.277B
BRCM 12:38PM 129.12 +9.88 +8.28% 3,696,800 1,907,318 122.62 129.50 123.00 36.25 149.50 192.34 12.843B
CHKP 12:38PM 113.00 +8.44 +8.07% 546,400 574,590 105.75 114.50 106.00 21.50 105.00 53.90 4.099B
HLIT 12:38PM 56.81 +4.31 +8.21% 2,473,700 714,545 53.00 56.88 56.19 5.38 79.00 291.67 1.712B
NVLS 12:38PM 78.62 +5.88 +8.08% 2,271,300 1,835,545 74.19 79.12 74.19 35.25 78.50 54.70 3.062B
QLGC 12:37PM 104.62 +7.62 +7.86% 772,700 793,863 98.94 107.12 98.94 20.88 99.50 90.65 3.791B
CLIC 12:37PM 61.81 +4.44 +7.73% 1,070,800 N/A 58.25 63.00 58.31 40.00 64.88 N/A 2.038B
RFMD 12:38PM 51.69 +3.69 +7.68% 1,680,400 1,476,863 49.62 52.00 49.88 5.06 54.88 102.13 4.095B
INTC 12:38PM 77.50 +5.31 +7.36% 26,526,500 26,380,228 74.00 77.75 75.94 43.25 89.50 34.21 256.4B
SUNW 12:38PM 105.88 +7.25 +7.35% 11,303,800 10,382,409 100.50 106.44 100.75 26.12 99.44 67.55 82.641B
TQNT 12:38PM 78.75 +5.38 +7.33% 592,500 543,500 74.75 79.62 75.75 10.31 73.50 67.32 1.397B
BMCS 12:38PM 64.56 +4.50 +7.49% 3,078,000 4,463,227 61.00 65.50 61.00 30.00 73.12 51.78 15.448B
MCRL 12:37PM 53.25 +3.59 +7.24% 222,500 165,863 50.50 54.88 51.25 14.69 52.00 105.65 2.183B
MSTR 12:36PM 92.62 +6.25 +7.24% 1,189,700 234,181 84.94 92.75 87.69 14.69 93.50 308.48 3.540B
NOK 12:33PM 118.25 +7.88 +7.13% 4,402,600 2,594,545 111.34 118.50 113.00 42.75 110.38 53.32 135.8B
CNXT 12:38PM 92.69 +5.94 +6.84% 1,726,400 1,648,545 87.00 94.75 89.50 13.00 89.12 667.31 9.034B
AMAT 12:38PM 89.50 +5.75 +6.87% 7,645,100 7,904,045 85.00 90.12 85.75 31.12 87.25 135.08 33.868B
TXN 12:33PM 89.06 +5.56 +6.66% 3,229,000 4,348,727 87.81 89.75 88.00 29.25 94.12 59.22 69.973B
LQID 12:32PM 36.00 +2.25 +6.67% 105,300 308,227 35.16 38.00 36.06 17.88 48.00 N/A 678.6M
CTXS 12:38PM 66.00 +4.06 +6.56% 938,400 1,416,863 62.62 66.50 62.69 26.50 69.94 55.80 5.797B
IMNX 12:38PM 62.00 +3.62 +6.21% 866,600 1,606,454 58.81 62.25 58.88 16.06 73.50 224.52 10.145B
SAPE 12:37PM 126.06 +7.56 +6.38% 585,500 380,500 119.62 127.50 119.62 38.38 124.38 136.21 3.538B
PXCM 12:37PM 81.50 +4.88 +6.36% 106,300 289,772 79.50 82.38 82.00 17.00 85.00 1094.64 2.113B
XLNX 12:38PM 77.50 +4.62 +6.35% 3,947,300 3,159,909 74.19 79.12 74.19 20.94 77.25 65.65 12.249B
BWAY 12:38PM 50.88 +2.88 +5.99% 480,900 N/A 47.25 52.47 47.38 36.12 71.00 N/A 858.1M
VIGN 12:38PM 155.12 +9.12 +6.25% 464,500 823,045 147.75 157.00 149.00 37.25 167.50 N/A 4.311B
SEBL 12:38PM 106.31 +6.00 +5.98% 1,866,600 1,651,590 101.62 108.19 102.12 18.31 101.25 110.23 9.846B
QSFT 12:36PM 71.94 +3.94 +5.79% 70,800 N/A 66.69 72.50 66.69 20.50 69.88 1360.00 2.743B
FFIV 12:38PM 141.50 +7.50 +5.60% 303,500 591,636 133.75 144.88 133.75 10.12 147.75 N/A 2.636B
RHAT 12:38PM 88.50 +4.50 +5.36% 564,100 N/A 85.00 90.12 87.00 40.00 135.25 N/A 6.088B
IBIS 12:38PM 46.75 +2.50 +5.65% 200,600 158,727 45.12 48.00 45.88 8.88 45.00 2212.50 375.7M
NTLI 12:38PM 77.25 +4.25 +5.82% 403,200 583,681 74.00 77.25 74.31 35.75 85.88 N/A 7.859B
CMDX 12:37PM 38.00 +2.00 +5.56% 125,000 564,636 36.12 38.38 36.50 15.12 46.75 N/A 1.208B
SANM 12:38PM 90.50 +4.56 +5.31% 758,000 821,000 86.62 90.69 87.00 33.75 86.44 56.54 5.279B
KANA 12:37PM 96.75 +4.88 +5.31% 54,000 N/A 91.88 97.00 91.88 45.56 95.94 N/A 2.695B
CYSV 12:36PM 60.62 +3.00 +5.21% 183,100 N/A 59.56 63.75 59.69 30.69 61.00 960.42 674.6M
AFFX 12:38PM 90.06 +4.69 +5.49% 326,400 451,045 88.75 93.62 90.00 21.62 127.00 N/A 2.188B
ITWO 12:38PM 77.88 +3.62 +4.88% 1,558,000 1,214,272 74.06 82.38 74.31 16.00 74.75 218.38 5.914B
AGIL 12:38PM 99.00 +5.69 +6.10% 126,100 N/A 93.25 99.50 93.25 34.25 102.00 N/A 1.967B
MU 12:33PM 71.00 +3.38 +4.99% 5,331,700 7,158,318 70.50 72.12 71.00 32.75 85.00 N/A 18.928B
VRTS 12:38PM 106.00 +4.88 +4.82% 1,350,300 1,957,454 101.31 106.50 101.62 21.69 101.38 N/A 17.989B
MERQ 12:36PM 79.75 +3.62 +4.76% 310,800 540,545 78.75 79.88 79.00 18.69 76.75 98.86 3.026B
DELL 12:38PM 40.31 +1.81 +4.71% 18,101,500 26,251,408 39.69 40.75 39.75 29.38 55.00 61.11 102.9B
EXTR 12:36PM 80.12 +3.62 +4.74% 1,058,200 1,026,727 78.00 82.38 78.00 35.06 100.94 N/A 3.983B
ASML 12:37PM 72.00 +3.25 +4.73% 510,100 560,818 69.56 72.12 69.62 21.38 74.62 625.00 9.952B
CRDS 12:37PM 69.75 +3.12 +4.69% 338,100 N/A 66.94 70.50 68.69 36.25 97.25 N/A 1.788B
ETEK 12:37PM 67.00 +3.00 +4.69% 1,924,300 592,545 64.00 67.88 65.00 19.44 68.12 139.13 4.484B
EMC 12:33PM 73.81 +3.19 +4.51% 3,824,100 5,760,318 71.50 74.12 72.12 30.25 78.00 71.34 74.800B
INAP 12:38PM 85.12 +3.38 +4.13% 198,100 N/A 82.47 86.75 83.00 39.00 92.75 N/A 5.363B
CSCO 12:38PM 74.06 +3.12 +4.41% 17,194,300 19,016,500 72.25 74.50 72.50 29.06 73.56 114.42 244.2B
TIVO 12:37PM 37.50 +1.56 +4.35% 197,100 N/A 36.75 39.38 36.75 29.50 59.38 N/A 1.340B
MXIM 12:38PM 77.69 +3.12 +4.19% 1,652,700 1,462,318 74.88 78.38 74.94 30.31 74.88 56.06 10.601B
INKT 12:38PM 100.50 +3.94 +4.08% 1,356,600 2,130,409 98.88 103.88 99.50 37.94 159.12 N/A 5.389B
IBM 12:33PM 98.88 +3.94 +4.15% 6,678,600 8,880,272 96.25 99.00 97.00 70.00 139.19 22.50 180.9B
BMET 12:38PM 30.31 +1.25 +4.30% 470,500 1,144,000 29.00 30.56 29.12 24.62 45.75 26.91 3.420B
JNPR 12:38PM 275.75 +10.75 +4.06% 293,700 843,681 268.75 279.00 268.81 90.12 268.00 N/A 13.792B
NTOP 12:37PM 54.62 +2.12 +4.05% 556,800 N/A 54.50 57.88 55.50 15.00 92.62 N/A 2.596B
MSFT 12:38PM 93.44 +3.56 +3.96% 21,435,500 26,360,818 91.38 94.00 91.44 52.38 100.75 59.52 480.4B
DCLK 12:38PM 138.00 +5.19 +3.91% 1,289,200 2,961,090 134.50 139.75 134.88 11.69 176.00 N/A 5.490B
WCG 12:32PM 33.31 +1.25 +3.90% 738,200 N/A 32.44 33.62 32.50 26.00 35.44 N/A 15.273B
SMDK 12:36PM 46.75 +1.75 +3.89% 73,600 N/A 45.50 48.62 45.94 22.75 47.00 N/A 725.7M
ICGE 12:38PM 127.06 +4.56 +3.72% 561,300 N/A 125.00 129.88 125.38 14.00 123.38 765.63 15.580B
TLAB 12:38PM 63.25 +2.25 +3.69% 3,831,400 4,061,000 61.50 63.38 62.00 25.00 74.00 48.80 24.811B
BGEN 12:38PM 72.69 +2.50 +3.56% 1,815,900 2,493,318 70.50 73.12 71.62 33.56 90.44 57.06 10.926B
ERTS 12:38PM 79.75 +2.62 +3.40% 1,575,900 877,227 76.88 79.88 76.88 37.94 77.81 42.14 4.970B
DISH 12:38PM 63.38 +2.06 +3.36% 979,200 903,272 58.50 63.75 59.62 6.31 67.75 N/A 6.865B
EXDS 12:38PM 84.41 +2.59 +3.17% 1,688,100 3,086,500 83.25 85.12 83.44 5.81 89.75 N/A 6.948B
DGIN 12:29PM 30.75 +1.00 +3.36% 104,400 N/A 30.00 31.31 30.00 19.00 36.44 N/A 434.9M
MNMD 12:38PM 78.25 +2.38 +3.13% 162,000 468,545 76.00 78.75 76.69 25.00 108.25 118.55 2.419B
AIRO 12:38PM 38.31 +1.06 +2.85% 551,000 N/A 38.25 41.38 40.25 9.00 41.69 1862.50 541.4M
LU 12:33PM 64.88 +1.88 +2.98% 10,026,700 10,186,136 63.31 65.12 64.38 38.62 79.75 57.27 198.8B
CMTN 12:38PM 74.00 +2.31 +3.23% 1,127,800 1,084,590 70.75 75.88 73.12 50.50 135.00 N/A 1.722B
KEYN 12:37PM 44.38 +1.25 +2.90% 65,600 N/A 43.00 45.00 44.50 17.25 57.50 N/A 1.011B
ALKS 12:31PM 33.94 +0.94 +2.84% 22,000 507,181 33.12 33.94 33.12 16.62 39.88 N/A 855.7M
CMVT 12:38PM 111.25 +3.00 +2.77% 707,600 1,257,590 108.56 111.31 108.62 27.38 112.50 61.16 7.930B
MPPP 12:38PM 51.12 +1.31 +2.63% 778,600 1,000,772 46.88 52.50 50.62 23.31 105.00 N/A 3.493B
MEDI 12:38PM 112.12 +3.12 +2.87% 668,200 1,051,000 109.75 114.50 110.12 32.75 125.25 68.55 6.349B
SWCM 12:32PM 67.81 +1.81 +2.75% 137,800 196,818 64.50 68.75 66.50 17.62 84.00 N/A 2.766B
MVSN 12:35PM 57.38 +1.50 +2.68% 86,100 172,272 55.88 57.38 56.00 13.75 57.12 180.24 1.047B
POWI 12:38PM 101.88 +2.56 +2.58% 118,300 180,500 99.75 102.00 99.91 15.75 100.00 64.91 1.340B
MACR 12:38PM 63.62 +1.56 +2.52% 503,600 913,818 62.31 65.00 62.38 15.38 62.38 105.19 2.727B
ARBA 12:38PM 155.12 +3.56 +2.35% 973,500 887,954 154.50 158.50 157.50 61.00 198.62 N/A 7.048B
CHINA 12:36PM 56.75 +1.38 +2.48% 362,600 1,272,545 56.56 58.00 56.75 24.50 85.00 N/A 1.198B
ADBE 12:38PM 68.00 +1.50 +2.26% 1,004,400 1,063,545 64.00 68.94 68.50 17.88 66.50 45.55 8.173B
QCOM 12:38PM 222.88 +4.88 +2.24% 2,154,500 9,087,863 218.00 226.38 221.00 24.50 225.75 320.59 35.781B
YHOO 12:38PM 178.81 +3.81 +2.18% 4,690,400 9,055,818 177.00 179.00 178.50 60.50 244.00 700.00 46.312B
ORCL 12:38PM 46.88 +1.00 +2.18% 7,109,900 11,827,454 46.00 47.19 46.06 18.00 48.12 50.97 66.735B
OCLI 12:35PM 104.88 +2.00 +1.94% 79,300 217,863 102.88 107.88 104.50 15.50 111.38 119.62 1.485B
ACME 12:38PM 33.50 +0.62 +1.90% 119,700 N/A 32.50 33.88 33.00 27.00 36.25 N/A 561.1M
GSPN 12:34PM 76.19 +1.31 +1.75% 100,600 302,727 74.25 78.00 74.94 26.38 118.25 N/A 1.392B
PCS 12:33PM 82.94 +1.38 +1.69% 552,200 1,680,181 80.75 83.25 80.88 12.75 81.94 N/A 39.411B
ENGA 12:38PM 35.00 +0.56 +1.63% 114,900 570,045 33.25 35.38 33.56 23.12 47.00 N/A 1.642B
VRSN 12:38PM 129.81 +2.31 +1.81% 1,271,700 1,216,454 128.50 133.94 128.75 14.44 127.50 N/A 6.573B
ALLR 12:35PM 75.00 +1.12 +1.52% 93,500 281,272 74.00 76.25 74.25 34.00 81.25 44.50 958.8M
FLEX 12:37PM 71.81 +1.06 +1.50% 1,258,900 892,136 70.62 72.69 71.00 21.94 72.50 N/A 4.043B
GILD 12:38PM 64.75 +1.00 +1.57% 1,049,800 856,545 59.50 65.00 63.38 26.00 95.50 N/A 2.018B
SCMR 12:38PM 209.06 +2.81 +1.36% 423,400 N/A 206.00 212.75 211.00 170.00 270.88 N/A 16.313B
AMGN 12:38PM 79.44 +1.06 +1.36% 3,482,500 4,547,272 78.69 80.06 79.00 37.19 90.06 39.99 40.510B
IIXL 12:38PM 44.25 +0.50 +1.14% 102,300 251,318 43.31 44.88 44.00 13.75 47.50 N/A 2.856B
ATON 12:37PM 70.00 +0.62 +0.90% 274,900 N/A 69.19 73.25 69.38 44.50 122.50 N/A 2.679B
GCI 12:33PM 77.50 +0.62 +0.81% 883,200 566,727 75.94 78.25 78.25 60.00 77.00 23.58 21.678B
RIMM 12:38PM 31.06 +0.06 +0.20% 179,000 882,318 30.81 31.50 31.00 6.81 38.12 210.19 1.996B
NXTL 12:38PM 87.44 +0.44 +0.50% 2,224,300 4,993,545 86.00 88.00 87.31 18.00 87.25 N/A 27.435B
IDPH 12:36PM 113.88 +0.56 +0.50% 449,200 786,818 106.50 114.06 109.25 26.38 145.50 67.85 2.358B
MLNM 12:36PM 70.19 +0.25 +0.36% 248,200 496,454 69.88 71.00 70.47 16.62 87.50 95.80 2.541B
EBAY 12:38PM 136.19 0.00 0.00% 2,582,100 6,409,454 134.62 137.25 137.00 19.56 234.00 6809.38 17.516B
ADRX 12:37PM 47.38 -0.12 -0.26% 52,300 387,818 47.19 49.50 49.00 17.81 78.00 19.31 1.487B
HOMS 12:32PM 46.88 -0.12 -0.27% 130,900 N/A 46.31 47.75 47.25 19.75 59.88 N/A 3.142B
DNA 12:31PM 145.00 -0.75 -0.51% 343,900 394,590 143.00 146.50 145.50 116.50 179.50 N/A 18.539B
FDRY 12:38PM 181.00 -0.50 -0.28% 904,200 N/A 173.06 190.00 186.00 108.00 186.00 N/A 10.070B
VISX 12:38PM 66.69 -0.56 -0.84% 1,589,000 1,742,272 64.00 67.25 66.88 10.50 103.88 54.67 4.252B
DITC 12:38PM 88.12 -0.50 -0.56% 51,400 436,681 87.00 90.00 89.50 11.00 97.00 N/A 1.165B
PHCM 12:38PM 204.50 -1.62 -0.79% 500,500 943,818 197.00 212.50 199.44 32.25 251.25 N/A 6.393B
CMRC 12:38PM 165.12 -1.06 -0.64% 108,600 596,863 162.81 169.38 166.97 26.50 185.50 N/A 3.969B
NTRS 12:34PM 96.56 -0.81 -0.83% 545,900 436,863 95.50 98.25 97.06 71.38 100.00 28.98 10.764B
AMZN 12:38PM 70.38 -0.62 -0.88% 6,638,300 12,321,272 69.25 72.81 72.75 19.00 110.62 N/A 23.731B
MMPT 12:37PM 68.75 -0.75 -1.08% 133,300 181,772 64.75 69.00 68.62 17.75 79.00 1737.50 763.1M
BRCD 12:34PM 271.50 -3.62 -1.32% 200,400 553,136 269.00 280.00 278.00 33.00 295.00 N/A 7.243B
RMBS 12:38PM 69.75 -1.00 -1.41% 1,147,800 1,665,409 67.38 73.00 72.00 51.50 117.50 202.14 1.643B
ZOMX 12:37PM 28.69 -0.44 -1.50% 188,700 326,363 28.00 29.62 29.56 2.38 37.38 30.66 421.7M
RDWR 12:37PM 52.50 -0.88 -1.64% 407,100 N/A 51.38 55.00 54.97 24.00 58.56 N/A 766.7M
SIFY 12:36PM 37.69 -0.88 -2.27% 198,700 N/A 37.25 40.38 40.25 30.00 53.00 N/A 797.3M
RBAK 12:38PM 115.50 -2.44 -2.07% 448,700 1,347,636 114.19 120.00 118.75 32.50 157.50 N/A 4.985B
PCYC 12:38PM 34.31 -1.69 -4.69% 110,600 222,727 34.31 36.75 36.00 12.62 48.00 N/A 505.5M
LWIN 12:38PM 42.12 -2.88 -6.39% 857,100 509,000 40.88 47.75 45.50 3.75 45.00 N/A 776.3M
IIJI 12:38PM 55.62 -2.88 -4.91% 172,700 N/A 55.56 61.88 59.50 23.69 91.94 N/A 2.446B
LBRT 12:38PM 66.75 -2.81 -4.04% 126,400 514,727 64.00 72.38 70.88 14.38 71.12 N/A 2.789B
KIDE 12:38PM 75.00 -7.44 -9.02% 1,817,100 987,090 73.00 80.00 78.81 2.38 89.94 179.21 824.3M
ETYS 12:38PM 64.12 -6.50 -9.20% 1,098,000 993,181 63.75 66.00 66.00 28.12 86.00 N/A 7.367B
AKAM N/A 0.00 0.00 0.00% 0 N/A 0.00 0.00 0.00 0.00 0.00 N/A N/A
|
