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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 3143.900 41.700u 3102.200 3072.000 3148.200 3068.800 474 430 1 5:15 3118.000 1779.800
NDX 2786.300 30.600u 2755.700 2732.500 2792.300 2725.200 1864 1673 1 5:15 2765.600 1395.500
DJII 10719.000 15.000u 10704.000 10704.000 10776.000 10650.000 N/A 9620 N/A 4:29 N/A N/A
SPZ 1377.000 6.800u 1370.200 1370.200 1380.800 1363.700 1795 1604 1 4:59 1420.100 923.300
QQQ 139.125 2.750u 136.375 136.875 139.609 136.438 54454 2497 60 4:39 138.438 97.000
VIX 21.520 -0.540d 22.060 22.780 24.090 21.190 375 338 1 3:58 60.630 17.700
SOX 620.320 -0.890d 621.210 621.210 628.120 615.630 1715 1522 1 4:29 623.000 255.710
BKX 885.700 -0.900u 886.600 884.400 890.800 883.200 1602 1428 1 4:29 944.300 709.500

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 79.375 1.750u 77.625 78.313 79.688 78.125 24785 2696 479 4:01 118.438 57.688
JPM 136.750 1.000u 135.750 134.500 138.000 134.500 7868 888 225 4:00 147.813 93.938
WMT 58.500 0.438- 58.063 58.500 59.188 58.313 48814 3150 1 6:25 58.750 33.406
GE 134.000 0.250u 133.750 133.813 134.688 132.813 35159 2833 774 4:01 136.313 86.125
MRK 78.938 -1.438d 80.375 80.438 80.500 78.938 25042 1677 12 4:02 87.375 60.938
AXP 146.938 -2.813d 149.750 150.625 150.625 146.250 18819 1302 149 4:01 161.000 89.250

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 71.375 3.875u 67.500 68.625 71.500 68.500 N/A 12067 1 5:32 79.750 40.344
IBM 93.938 3.813u 90.125 90.500 93.938 90.500 N/A 8868 N/A 5:00 139.188 72.875
CSCO 75.313 1.875u 73.438 73.500 75.938 73.250 N/A 26957 6 4:01 74.500 31.219
EMC 73.625 -0.125u 73.750 72.313 74.938 72.313 50697 3181 5 4:43 78.000 31.625
INTC 82.125 -0.250u 82.375 81.563 83.125 80.750 N/A 12621 1 4:00 89.500 44.781
DELL 40.125 -0.625- 40.750 40.125 40.938 39.313 N/A 21948 60 4:01 55.000 29.781
WCOM 85.750 -0.813d 86.563 86.375 87.219 85.500 N/A 8378 10 4:00 96.766 53.688
MSFT 89.938 -1.625u 91.563 84.750 90.750 84.375 N/A N/A 3 4:00 100.750 52.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 197.188 13.750u 183.438 182.625 199.625 181.875 N/A 15290 110 4:01 244.000 65.875
AMZN 78.000 13.063u 64.938 64.813 80.000 63.500 N/A 55415 27 4:00 110.625 20.109
PCLN 61.750 9.125u 52.625 54.500 62.000 54.188 48077 10535 1 4:00 165.000 50.500
ATHM 44.938 5.813u 39.125 38.875 45.000 38.875 N/A 24175 9 4:00 99.000 21.188
INKT 120.563 5.313u 115.250 114.500 122.125 113.750 20163 4186 3 4:00 159.125 39.656
AOL 150.375 4.875u 145.500 145.000 150.375 145.000 N/A 12245 5 6:28 175.500 32.063
CNET 52.438 4.313u 48.125 48.250 53.000 47.750 32356 3995 2 4:01 79.750 9.563
DCLK 150.000 4.000u 146.000 144.000 150.000 143.938 14993 3161 4 4:00 176.000 14.781
RNWK 139.000 4.000u 135.000 135.438 149.750 135.188 26579 6830 1 4:01 135.063 16.125
EBAY 137.000 3.750u 133.250 132.375 140.250 132.125 40389 7915 6 4:00 234.000 26.250
CMGI 104.250 -0.750u 105.000 102.875 105.125 102.500 30647 5258 32 4:00 165.000 14.516

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 111.875 2.250d 109.625 113.500 118.750 110.688 N/A 25700 2 4:01 111.250 28.438
COMS 29.875 0.500u 29.375 29.313 30.125 29.125 47878 5122 37 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 116.500 0.625u 115.875 115.188 118.188 115.125 19268 1622 1 4:17 118.500 43.375
NXTL 90.250 -1.000d 91.250 90.938 92.063 89.438 27816 3710 3 4:00 92.375 18.625
PCS 79.188 -1.875d 81.063 82.000 82.250 76.500 42381 1214 700 4:15 84.875 12.750
MOT 111.500 -2.813d 114.313 113.500 116.750 110.063 47289 3206 30 4:25 115.125 51.313
QCOM 289.375 -5.000d 294.375 294.500 295.875 286.000 59727 12841 2 4:00 298.875 24.500

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 288.875 15.750u 273.125 270.625 291.188 267.875 5142 1412 1 3:59 285.000 90.125
CMVT 121.000 7.250u 113.750 112.750 121.063 112.625 13306 1942 150 4:00 115.000 30.625
AWRE 39.875 3.000u 36.875 37.313 41.250 37.000 8748 1323 1 4:00 87.125 11.875
CMTN 80.000 2.813u 77.188 76.000 80.500 76.000 11621 2527 8 4:00 135.000 50.500
TLAB 70.500 1.688u 68.813 69.250 72.000 69.188 31421 4593 1 4:01 74.000 25.000
TERN 49.750 1.063u 48.688 48.625 50.063 47.875 3428 622 2 3:59 60.500 10.688
ADCT 49.000 1.000u 48.000 48.188 50.063 48.000 13055 1714 4 4:00 53.625 23.250
PDYN 31.000 0.688u 30.313 29.688 31.500 29.688 3025 503 2 3:59 58.000 25.750
NT 69.500 0.688u 68.813 68.750 70.250 67.500 36666 2421 2 4:19 69.813 21.125
ANTC 46.625 0.438u 46.188 46.063 47.375 44.375 9271 576 150 4:00 60.250 14.625
EXTR 81.000 0.000d 81.000 81.250 84.563 80.188 7564 1056 5 3:59 100.938 35.063
ETEK 77.000 -0.500- 77.500 77.000 79.000 75.500 5455 876 5 3:59 85.125 19.438
HLIT 58.000 -0.625- 58.625 58.000 58.875 56.000 11068 1835 5 4:00 79.000 5.375
EFNT 45.500 -1.000d 46.500 45.875 49.000 43.500 1686 336 10 3:59 68.000 29.250
WCII 51.125 -3.438d 54.563 52.438 53.000 50.188 21310 1964 10 4:00 64.438 25.500
OCLI 166.375 -3.688d 170.063 167.500 169.000 163.250 5477 858 3 4:00 185.000 16.688
JDSU 191.125 -5.875d 197.000 195.375 195.375 190.000 37737 6530 60 4:00 204.125 23.750
RBAK 122.750 -7.000d 129.750 129.750 129.813 122.000 6671 1544 3 4:00 157.500 32.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 52.313 3.625u 48.688 48.813 52.625 47.375 43176 4331 40 4:00 81.000 20.656
RCNC 50.625 1.563u 49.063 48.938 50.875 48.875 10637 910 1 3:59 54.500 13.125
LVLT 72.563 1.438u 71.125 71.313 72.875 70.938 14870 1473 6 4:00 100.125 32.500
GBLX 34.938 1.000u 33.938 34.250 35.063 33.938 N/A 7628 3 4:00 64.250 13.500
NXLK 61.438 0.938u 60.500 59.625 62.375 59.500 4712 871 1 3:59 63.500 11.219
QWST 36.938 0.563u 36.375 36.313 37.250 35.813 N/A 7137 36 4:00 52.375 19.375
ADLAC 53.313 0.250u 53.063 53.125 53.500 52.625 6502 258 4 3:54 87.000 33.750
MFNX 36.188 -0.188- 36.375 36.188 38.250 32.063 39683 6302 2 4:00 47.563 9.125
MCLD 43.125 -2.250d 45.375 45.094 46.500 43.000 8312 888 10 3:59 46.125 12.188

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 48.250 3.063u 45.188 44.688 48.750 44.625 23472 3586 10 3:59 73.750 14.500
CNCX 29.875 0.875u 29.000 29.250 31.250 28.125 37853 6522 3 4:00 57.625 10.688
ELNK 45.500 -0.625d 46.125 45.938 47.500 44.750 6658 1352 6 4:00 99.375 35.000
MSPG 28.063 -0.750d 28.813 28.125 29.500 27.500 14965 2901 1 4:00 66.500 19.000

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 36.563 2.813u 33.750 34.250 36.813 34.125 14507 1318 3 4:00 42.500 6.688
EXDS 92.625 -0.313u 92.938 91.563 96.375 90.000 22091 5166 15 4:00 93.016 7.406

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 65.938 3.938u 62.000 61.500 66.500 61.375 16512 2210 1 4:00 72.625 9.750
LCOS 58.813 1.563u 57.250 56.875 59.688 56.250 14082 2688 31 4:00 72.688 20.625
GNET 73.875 -1.063d 74.938 74.688 77.500 72.438 9016 2432 2 4:00 99.500 5.500

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 27.000 1.688u 25.313 25.500 27.375 24.750 18838 2995 2 4:00 83.000 6.328
TBFC 31.750 0.875u 30.875 29.813 32.000 29.500 3385 515 30 4:00 75.875 8.063
SONE 47.000 -0.750d 47.750 48.750 48.750 45.000 3145 486 24 3:59 79.250 8.063

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 32.000 1.250u 30.750 29.813 32.000 29.500 N/A 9106 20 4:00 72.250 4.453
SCH 40.250 0.125u 40.125 39.750 40.750 39.625 21508 1465 5 4:06 77.500 16.313
AMTD 19.500 -0.375d 19.875 19.875 20.375 19.000 35968 5538 5 4:00 62.781 2.453
NITE 37.813 -0.688u 38.500 37.625 39.500 36.125 58363 10341 3 4:00 81.625 4.031
NDB 32.750 -3.000d 35.750 35.063 35.063 31.625 12124 1826 1 4:01 93.000 8.750

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 87.000 17.875u 69.125 70.000 87.500 69.125 34627 9397 10 4:00 74.500 17.375
VRSN 173.000 11.438u 161.563 160.000 181.625 158.688 12342 3042 2 4:00 167.375 14.438
BVSN 91.000 7.500u 83.500 82.750 92.500 80.875 26463 5892 4 4:00 84.875 4.844
NSOL 149.000 6.125u 142.875 139.000 149.938 138.625 9878 2307 20 3:59 153.750 25.750
INTU 31.000 -0.938d 31.938 31.875 31.875 30.750 22499 1606 40 4:00 36.906 16.203

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 284.313 15.250u 269.063 267.750 294.750 267.063 13430 5088 10 4:00 272.000 32.250
STRM 33.250 1.813u 31.438 33.000 33.438 32.313 10383 1006 10 4:00 70.000 24.000
GMST 85.938 0.375u 85.563 85.750 87.000 85.313 4186 481 17 4:00 90.625 25.313

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 96.375 8.063u 88.313 87.750 97.734 86.750 N/A 12553 1 4:00 88.375 31.625
GTW 73.000 0.500u 72.500 72.375 73.813 70.750 23765 1480 21 4:01 73.188 24.625
BBY 49.000 -1.625d 50.625 50.000 50.438 47.125 46798 4381 3 6:23 80.500 20.750

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 65.813 0.125d 65.688 65.875 66.625 65.063 8814 1086 5 4:00 67.188 37.125
NVLS 87.938 0.125u 87.813 86.938 89.875 86.875 5992 1160 1 4:00 88.938 37.375
LRCX 88.750 -0.063u 88.813 88.375 90.125 87.750 5467 1066 8 3:59 89.375 13.500
AMAT 97.188 -0.688u 97.875 97.000 98.250 96.063 36900 5668 13 4:00 98.063 32.188
KLAC 87.000 -0.688u 87.688 86.938 89.688 86.625 10677 2040 7 4:00 87.813 30.750
TER 41.125 -1.375d 42.500 42.250 43.000 41.000 7820 568 59 4:00 42.500 14.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TQNT 91.750 7.250u 84.500 83.063 92.000 83.000 4551 1104 1 3:59 88.188 10.328
BRCM 156.000 6.750u 149.250 145.250 158.250 145.250 21346 3698 11 4:00 156.500 40.500
RFMD 67.375 5.250u 62.125 61.938 69.438 61.000 16694 3712 6 3:59 63.000 5.781
QLGC 121.656 4.344u 117.313 116.625 125.688 115.000 7652 1600 1 3:59 120.750 23.000
RMBS 92.625 3.250u 89.375 87.625 93.375 85.125 10179 2161 5 4:00 117.500 51.500
LSCC 41.063 2.688u 38.375 38.375 41.250 38.125 8235 969 28 4:00 38.813 15.438
PMCS 95.625 2.563u 93.063 92.000 95.750 91.250 15945 1840 20 4:00 112.375 21.688
AMCC 80.625 2.375u 78.250 79.375 82.500 77.375 11739 1293 20 4:00 85.813 11.938
ALTR 58.438 0.938u 57.500 57.625 58.938 56.188 35401 3559 2 4:00 58.000 20.188
VTSS 49.188 0.875u 48.313 47.375 50.000 46.875 18831 2722 20 4:00 48.750 15.875
MMCN 20.625 0.125u 20.500 20.563 20.875 20.125 12894 952 1 4:00 57.000 8.750
MCHP 68.500 -0.500d 69.000 69.188 69.188 67.688 3976 496 2 4:00 70.000 25.438
LLTC 74.000 -0.688d 74.688 74.750 76.375 73.500 8810 1443 12 4:00 75.750 28.688
TXCC 48.875 -0.750d 49.625 49.875 50.000 48.375 2838 411 6 4:00 65.000 15.156
TXN 92.250 -1.188u 93.438 92.125 94.250 91.750 31336 2282 10 4:25 98.625 30.594
GALT 23.000 -2.375d 25.375 25.000 25.438 22.938 18021 1471 10 4:00 34.563 6.313
XLNX 85.813 -2.375d 88.188 88.750 88.875 85.813 47677 3794 7 4:01 90.000 21.625

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 134.375 6.125u 128.250 131.250 139.125 129.938 23229 4336 4 4:00 131.250 20.500
CTXS 82.125 5.750u 76.375 76.625 82.500 76.500 40965 2493 5 4:00 83.375 26.500
VRTS 110.500 2.563u 107.938 108.938 111.375 107.375 22414 2230 5 4:00 113.000 24.250
BMCS 60.875 1.875u 59.000 59.250 61.188 59.250 27670 3079 2 4:00 73.125 30.000
ADBE 71.375 0.875u 70.500 69.938 73.875 69.750 15020 2182 3 4:00 72.000 18.375
ORCL 59.438 0.750d 58.688 59.625 60.688 58.813 N/A 11557 23 4:00 61.375 19.703
CA 58.625 0.000u 58.625 58.250 59.438 58.125 15667 727 549 4:00 63.438 32.125
MERQ 92.313 -0.125d 92.438 93.563 94.000 90.625 3911 594 7 4:00 94.625 20.250
CPWR 29.188 -0.188d 29.375 29.250 29.750 28.188 35446 2478 4 4:00 39.906 16.375
RATL 42.500 -0.375u 42.875 42.438 43.125 41.875 3786 478 18 4:00 44.563 21.000
LGTO 68.250 -0.375d 68.625 68.313 72.375 67.125 16433 3050 2 3:59 70.250 15.063
EFII 47.813 -1.188- 49.000 47.813 49.250 47.625 6966 852 4 4:00 64.875 24.250
CHKP 128.500 -4.313d 132.813 132.313 136.938 126.125 6542 1324 50 4:00 135.438 22.875

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 99.750 4.813u 94.938 95.000 100.000 94.375 6875 1230 12 4:00 95.500 41.000
SLR 85.125 3.625u 81.500 81.938 85.250 81.563 17819 1639 1 4:11 81.875 28.813
JBL 64.000 2.063u 61.938 61.438 65.000 60.750 11622 936 31 4:01 61.938 23.250
FLEX 74.125 -0.688d 74.813 74.875 75.375 72.250 7671 778 300 3:59 75.438 24.734

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 95.438 5.000u 90.438 90.063 96.000 89.500 13785 1504 15 4:00 97.000 27.000
CREE 50.063 4.938u 45.125 46.250 50.125 45.625 7962 1282 1 3:59 47.000 12.500
ADIC 42.625 0.250u 42.375 42.563 43.500 41.625 3396 594 8 3:59 47.000 6.563

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 78.938 0.313u 78.625 78.500 79.313 77.813 17735 1692 1704 4:00 102.500 57.875
C 53.938 -0.438u 54.375 53.875 54.625 53.750 N/A 2857 13035 4:00 56.000 27.719
GS 73.000 -0.688d 73.688 73.500 73.500 72.500 6516 458 13 4:00 77.250 55.188
MWD 114.000 -1.813d 115.813 115.750 116.375 113.000 11455 918 212 4:01 117.375 57.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 85.438 0.375u 85.063 84.875 87.000 84.000 49777 5395 6 4:00 90.063 37.188
PFE 34.750 0.000- 34.750 34.750 35.500 34.500 N/A 9603 1 6:30 50.031 31.531
BGEN 68.250 -0.313u 68.563 66.625 68.750 66.375 19764 1993 2 4:00 90.438 35.375
IMNX 64.625 -0.938d 65.563 65.875 68.500 64.500 9218 1555 2 4:00 73.500 16.609

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 69.563 2.563u 67.000 64.750 70.250 64.625 15946 2852 1 4:00 103.875 11.578
BEAM 16.188 -0.063u 16.250 16.125 16.438 15.500 6955 835 2 4:00 29.375 3.750

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^DJI 4:03PM 10718.85 +14.37 +0.13% N/A N/A 10650.35 10776.05 10668.42 8676.03 11365.93 N/A N/A
^IXIC 5:16PM 3143.97 +41.68 +1.34% N/A N/A 3068.86 3148.20 3072.04 1842.52 3118.06 N/A N/A
^SPX 4:59PM 1377.01 +6.78 +0.49% N/A N/A 1365.87 1380.78 1370.23 1115.55 1420.33 N/A N/A
^TYX 2:59PM 60.58 +0.18 +0.30% N/A N/A 60.47 60.63 60.56 49.25 63.98 N/A N/A
^NDX 5:15PM 2786.27 +30.57 +1.11% N/A N/A 2725.20 2792.27 2732.53 1446.99 2765.56 N/A N/A
QQQ 4:39PM 139.12 +2.75 +2.02% 5,445,400 N/A 136.44 139.61 136.88 97.00 138.44 N/A N/A
^OEX 4:59PM 724.63 +5.83 +0.81% N/A N/A 709.83 726.61 718.80 547.71 735.73 N/A N/A
^RUT 4:59PM 445.07 +2.66 +0.60% N/A N/A 441.34 445.13 442.41 381.96 465.80 N/A N/A
^VIX 3:59PM 21.52 -0.54 -2.45% N/A N/A 21.19 24.09 22.78 17.70 36.79 N/A N/A
^NWX 4:42PM 694.71 +26.45 +3.96% N/A N/A 668.26 694.71 668.26 341.19 674.73 N/A N/A
^XTC 4:42PM 1420.64 +11.76 +0.83% N/A N/A 1405.75 1423.09 1408.88 772.70 1427.92 N/A N/A
^SOXX 4:30PM 620.32 -0.89 -0.14% N/A N/A 615.63 628.12 621.21 270.76 623.00 N/A N/A
^XCI 4:42PM 1089.94 +4.78 +0.44% N/A N/A 1066.11 1092.31 1085.16 641.84 1144.55 N/A N/A
^HWI 4:42PM 306.34 +8.67 +2.91% N/A N/A 297.67 307.40 297.67 199.23 317.79 N/A N/A
^CWX 4:49PM 1053.05 +19.07 +1.84% N/A N/A 1025.37 1058.68 1033.98 525.89 1018.10 N/A N/A
^GSO 4:49PM 338.52 +8.18 +2.48% N/A N/A 328.37 339.07 330.34 178.64 333.16 N/A N/A
^DOT 4:30PM 840.90 +26.03 +3.19% N/A N/A 805.86 846.06 810.25 259.46 824.20 N/A N/A
^IXY2 4:14PM 624.40 +32.37 +5.47% N/A N/A 587.04 628.12 589.10 374.70 696.76 N/A N/A
^GIN 4:49PM 528.82 +30.49 +6.12% N/A N/A 493.85 532.31 498.33 192.02 696.30 N/A N/A
HHH 4:00PM 127.94 +7.56 +6.28% 494,600 N/A 119.12 128.75 119.12 101.00 125.75 N/A N/A
^BKX 4:30PM 885.72 -0.83 -0.09% N/A N/A 883.18 890.77 884.35 709.54 944.32 N/A N/A
^BIX 4:59PM 676.81 +0.76 +0.11% N/A N/A 674.38 679.35 676.05 549.76 735.95 N/A N/A
^XBD 4:42PM 438.92 -5.56 -1.25% N/A N/A 436.88 446.27 444.48 213.03 547.29 N/A N/A
^DRG 4:42PM 395.00 -2.95 -0.74% N/A N/A 393.98 398.53 397.95 329.46 425.25 N/A N/A
^BTK 4:42PM 268.11 +3.43 +1.30% N/A N/A 264.68 268.47 264.68 158.57 293.66 N/A N/A

KANA 4:01PM 150.50 +62.44 +70.90% 845,600 N/A 88.88 152.81 89.62 45.56 97.00 N/A 4.192B
EPNY 4:01PM 120.00 +39.56 +49.18% 1,296,000 N/A 78.75 131.50 79.88 38.00 94.75 N/A 3.100B
RDWR 4:00PM 61.25 +12.12 +24.68% 2,168,700 N/A 50.62 62.12 54.19 24.00 87.00 N/A 894.5M
HOMS 4:00PM 59.00 +11.25 +23.56% 515,500 608,136 46.53 59.00 46.56 19.75 59.88 N/A 3.955B
VITR 4:00PM 77.50 +13.75 +21.57% 286,400 N/A 62.25 78.75 62.38 30.62 82.50 N/A 2.346B
RHAT 4:00PM 104.00 +18.06 +21.02% 5,134,100 N/A 98.12 109.50 98.50 40.00 135.25 N/A 7.155B
JNIC 4:01PM 92.00 +15.56 +20.36% 2,146,300 N/A 72.00 92.00 75.50 38.75 114.75 2547.92 2.004B
AMZN 4:01PM 78.00 +13.06 +20.12% 32,345,400 12,500,227 63.50 80.00 64.81 20.12 110.62 N/A 26.302B
LBRT 3:59PM 77.50 +12.62 +19.46% 283,000 309,772 64.19 79.00 64.38 14.38 76.00 N/A 3.238B
INAP 3:59PM 115.00 +18.38 +19.02% 577,000 N/A 96.12 118.00 97.00 39.00 100.62 N/A 7.245B
CMRC 4:01PM 342.94 +53.81 +18.61% 1,392,300 660,090 281.00 344.00 281.62 26.50 293.00 N/A 8.242B
LQID 4:01PM 43.75 +6.75 +18.24% 770,500 252,409 37.50 48.12 38.12 17.88 48.00 N/A 824.7M
CMDX 4:01PM 43.00 +6.50 +17.81% 1,029,100 495,727 36.00 45.12 36.06 15.12 46.75 N/A 1.367B
ALLR 3:59PM 119.25 +17.00 +16.63% 540,300 320,590 103.12 123.25 103.56 34.00 107.50 61.60 1.524B
IIJI 4:01PM 55.50 +7.06 +14.58% 591,500 643,363 48.44 56.00 48.44 23.69 91.94 N/A 2.441B
AETH 4:00PM 75.38 +9.38 +14.20% 586,000 N/A 66.25 77.50 66.25 41.12 82.75 N/A 1.965B
LWIN 3:59PM 87.00 +10.44 +13.63% 1,495,900 625,318 72.00 87.38 72.06 4.75 79.00 N/A 1.603B
IWOV 4:00PM 83.25 +9.75 +13.27% 391,400 N/A 66.38 83.25 70.09 36.75 90.38 N/A 1.802B
DGIN 4:01PM 37.75 +3.88 +11.44% 325,200 N/A 34.00 38.75 34.88 19.00 44.50 N/A 533.9M
DISH 4:00PM 78.00 +7.94 +11.33% 1,772,900 1,017,136 68.81 78.25 69.00 7.38 70.88 N/A 8.473B
MPPP 4:00PM 61.25 +5.62 +10.11% 840,900 874,454 56.00 64.62 56.25 23.31 105.00 N/A 4.184B
CLIC 4:00PM 53.12 +4.75 +9.82% 1,686,400 N/A 46.25 57.50 47.50 40.00 64.88 N/A 1.751B
COBT 4:00PM 140.62 +12.50 +9.76% 2,407,900 N/A 134.00 145.00 137.00 123.00 158.00 N/A 3.839B
KIDE 4:01PM 89.25 +7.81 +9.59% 2,229,900 1,038,818 83.75 90.50 84.88 2.38 89.94 177.04 980.9M
ICGE 4:00PM 186.00 +16.12 +9.49% 1,506,200 1,638,863 162.62 186.44 170.12 14.00 172.00 1061.72 22.807B
BVSN 4:00PM 91.00 +7.50 +8.98% 2,650,800 1,216,500 80.88 92.50 82.75 4.81 84.88 556.67 7.342B
CNXT 4:00PM 53.81 +4.31 +8.71% 2,771,400 1,780,772 50.06 54.00 51.25 6.50 52.62 825.00 10.490B
DITC 4:00PM 164.00 +13.06 +8.65% 869,300 485,272 147.88 171.50 147.88 11.00 167.00 N/A 2.169B
TQNT 3:59PM 91.75 +7.25 +8.58% 455,100 541,090 83.00 92.00 83.06 10.31 88.19 77.52 1.627B
RFMD 4:00PM 67.38 +5.25 +8.45% 1,669,400 1,589,500 61.00 69.44 61.94 5.75 63.00 132.18 5.337B
SSSW 3:59PM 67.75 +5.25 +8.40% 259,900 N/A 63.31 68.00 63.59 22.56 77.00 N/A 1.150B
POWI 3:58PM 111.50 +8.62 +8.38% 206,900 176,000 99.38 112.75 100.00 16.25 110.00 67.24 1.467B
AKAM 3:59PM 187.56 +13.31 +7.64% 872,200 N/A 172.88 190.50 173.00 110.00 204.00 N/A 17.151B
CTXS 4:01PM 82.12 +5.75 +7.53% 4,096,500 1,598,000 76.50 82.50 76.62 26.50 83.38 68.81 7.213B
YHOO 4:01PM 197.19 +13.75 +7.50% 9,865,600 8,610,227 181.88 199.62 182.62 76.94 244.00 733.75 51.071B
CRDS 4:01PM 77.12 +5.38 +7.49% 332,600 N/A 70.50 77.62 71.75 36.25 97.25 N/A 1.977B
VRSN 4:00PM 173.00 +11.47 +7.10% 1,234,300 1,364,500 158.69 181.62 160.00 16.50 167.38 N/A 8.760B
CMVT 4:00PM 121.00 +7.25 +6.37% 1,330,600 1,272,318 112.62 121.06 112.75 32.31 115.00 64.27 8.625B
ETYS 4:00PM 55.75 +3.19 +6.06% 3,193,100 1,290,727 49.75 59.12 49.75 28.12 86.00 N/A 6.405B
SILK 4:01PM 90.25 +5.12 +6.02% 356,500 221,000 84.50 90.69 85.12 15.62 99.56 N/A 1.408B
SAPE 4:00PM 72.38 +4.06 +5.95% 517,100 418,636 67.00 74.00 68.50 19.25 71.44 157.04 2.031B
JNPR 4:00PM 288.88 +15.75 +5.77% 514,200 807,000 267.88 291.19 270.62 90.12 285.00 N/A 14.960B
LU 5:33PM 71.38 +3.88 +5.74% 18,608,500 10,431,954 68.50 71.50 68.62 41.31 79.75 61.36 218.7B
PHCM 4:01PM 284.31 +15.25 +5.67% 1,343,000 1,011,181 267.06 294.75 267.75 32.25 272.00 N/A 8.888B
WFII 4:01PM 65.50 +3.50 +5.65% 3,149,000 N/A 64.62 74.38 68.00 37.00 69.00 344.44 2.556B
NTAP 4:00PM 95.44 +5.00 +5.53% 1,378,500 798,000 89.50 96.00 90.06 31.50 97.00 173.92 7.048B
AIRO 4:00PM 43.25 +2.25 +5.49% 844,400 1,098,863 37.50 44.75 37.88 9.00 54.56 2050.00 611.2M
CYSV 3:59PM 63.25 +3.25 +5.42% 300,500 N/A 58.50 63.50 59.00 30.69 66.19 1000.00 703.8M
PXCM 3:59PM 89.75 +4.56 +5.36% 153,400 297,409 83.25 89.88 84.50 17.00 88.12 1216.96 2.327B
ARBA 4:00PM 181.50 +8.94 +5.18% 2,416,200 1,016,727 170.00 185.06 170.25 61.00 198.62 N/A 8.246B
SANM 4:00PM 99.75 +4.75 +5.00% 688,200 780,636 94.38 100.00 95.00 41.88 95.50 62.50 5.819B
SEBL 4:00PM 134.38 +6.12 +4.78% 2,324,000 1,748,318 129.94 139.12 131.25 23.19 131.25 140.93 12.445B
TIVO 4:00PM 38.75 +1.75 +4.73% 308,300 N/A 35.88 40.62 36.12 29.50 59.38 N/A 1.385B
INKT 4:00PM 120.56 +5.31 +4.61% 2,016,300 2,096,727 113.75 122.12 114.50 51.31 159.12 N/A 6.464B
BRCM 4:01PM 156.00 +6.75 +4.52% 2,134,600 2,056,318 145.25 158.25 145.25 42.00 156.50 240.73 15.516B
ISLD 4:00PM 66.50 +2.88 +4.52% 791,700 1,435,000 59.00 68.22 60.00 8.62 75.12 N/A 2.319B
ALKS 4:01PM 40.00 +1.69 +4.40% 326,900 435,363 37.50 40.50 38.12 16.62 39.88 N/A 1.009B
IBM 5:01PM 93.94 +3.81 +4.23% 8,522,300 9,487,000 90.50 93.94 90.50 74.94 139.19 21.36 171.8B
SCNT 3:59PM 119.19 +4.81 +4.21% 351,900 170,409 108.12 122.25 108.12 27.75 145.00 N/A 4.183B
ATON 3:59PM 79.12 +3.12 +4.11% 253,900 N/A 75.25 80.75 75.38 44.50 122.50 N/A 3.028B
RIMM 4:00PM 40.25 +1.56 +4.04% 1,789,300 972,545 39.00 41.62 39.50 6.81 41.38 262.32 2.586B
HGSI 4:01PM 92.25 +3.44 +3.87% 150,800 467,818 90.00 93.50 90.00 28.75 96.25 N/A 2.120B
VISX 4:01PM 69.56 +2.56 +3.82% 1,594,600 1,874,181 64.62 70.25 64.75 13.56 103.88 54.47 4.435B
QLGC 4:00PM 121.66 +4.34 +3.70% 765,200 775,636 115.00 125.69 116.62 23.25 120.75 109.64 4.408B
CMTN 4:01PM 80.00 +2.81 +3.64% 1,162,100 1,147,909 76.00 80.50 76.00 50.50 135.00 N/A 1.862B
RMBS 4:00PM 92.62 +3.25 +3.64% 1,017,900 1,780,045 85.12 93.38 87.62 51.50 117.50 255.36 2.181B
MMPT 3:59PM 66.00 +2.31 +3.63% 95,800 159,409 60.25 67.50 61.88 17.75 79.00 1592.19 732.6M
CHINA 4:00PM 59.00 +2.00 +3.51% 416,900 1,255,681 56.00 59.50 56.56 24.50 85.00 N/A 1.245B
BMCS 4:01PM 60.88 +1.88 +3.18% 2,767,000 4,317,500 59.25 61.19 59.25 30.00 73.12 50.86 14.565B
BOBJ 4:00PM 81.62 +2.50 +3.16% 324,600 326,409 78.00 83.12 78.12 16.38 83.62 92.01 1.451B
GILD 4:01PM 48.12 +1.44 +3.08% 670,100 963,272 46.69 48.62 46.88 28.38 95.50 N/A 1.500B
BRCD 4:00PM 299.88 +8.88 +3.05% 369,600 573,363 289.62 303.00 303.00 33.00 306.75 N/A 7.999B
AMCC 4:00PM 80.62 +2.38 +3.04% 1,175,900 889,272 77.38 82.50 79.38 13.50 85.81 181.98 4.329B
EBAY 4:00PM 137.00 +3.75 +2.81% 4,038,900 6,301,954 132.12 140.25 132.38 28.12 234.00 6662.50 17.621B
MLNM 3:58PM 78.88 +2.12 +2.77% 144,200 427,090 76.88 79.88 77.06 18.38 87.50 105.14 2.855B
PMCS 4:00PM 95.62 +2.56 +2.75% 1,594,500 1,508,772 91.25 95.75 92.00 24.44 112.38 84.60 6.508B
IDPH 4:01PM 130.00 +3.38 +2.67% 431,300 810,181 125.06 131.88 125.06 27.38 145.50 75.82 2.692B
DCLK 4:01PM 150.00 +3.81 +2.61% 1,499,300 2,952,909 143.94 150.00 144.00 15.50 176.00 N/A 5.967B
CSCO 4:01PM 75.31 +1.88 +2.55% 25,074,800 19,671,408 73.25 75.94 73.50 32.12 74.50 118.45 248.3B
TLAB 4:01PM 70.50 +1.69 +2.45% 3,142,100 4,201,545 69.19 72.00 69.25 25.88 74.00 55.05 27.655B
MCRL 4:00PM 57.50 +1.38 +2.45% 246,600 174,181 54.00 58.25 54.50 18.38 58.06 107.93 2.357B
VRTS 4:00PM 110.50 +2.44 +2.26% 2,241,400 2,111,136 107.38 111.38 108.94 24.25 113.00 N/A 18.753B
SIFY 3:59PM 41.00 +0.88 +2.18% 235,500 N/A 40.00 42.25 40.00 30.00 53.00 N/A 867.4M
MU 4:27PM 78.44 +1.56 +2.03% 3,219,300 7,133,636 76.44 78.75 77.25 34.25 85.00 N/A 20.910B
SUNW 4:01PM 111.88 +2.19 +1.99% 18,196,900 11,007,590 110.69 118.75 113.50 29.75 111.25 75.13 87.324B
VTSS 4:00PM 49.19 +0.88 +1.81% 1,883,100 1,640,727 46.88 50.00 47.38 16.31 48.75 115.03 7.549B
BMET 4:01PM 33.75 +0.56 +1.69% 659,400 1,157,090 32.75 34.25 33.19 24.62 45.75 30.73 3.808B
ERTS 4:01PM 83.00 +1.12 +1.37% 471,300 987,136 81.69 84.25 81.88 38.00 84.50 44.74 5.172B
MACR 4:00PM 61.69 +0.81 +1.33% 622,800 862,000 60.50 64.00 61.31 21.06 65.00 103.18 2.643B
ORCL 4:01PM 59.44 +0.75 +1.28% 13,581,600 12,817,227 58.81 60.69 59.62 20.12 61.38 65.21 84.620B
SDLI 3:59PM 127.56 +1.31 +1.04% 690,700 755,090 126.75 130.62 127.25 10.69 132.19 188.43 4.512B
VIGN 3:59PM 182.38 +1.88 +1.04% 695,200 886,045 175.00 186.00 175.06 37.25 196.75 N/A 5.069B
ENGA 4:00PM 44.00 +0.44 +1.00% 195,500 456,636 40.50 48.25 43.88 23.12 53.56 N/A 2.143B
NTRS 4:00PM 101.31 +1.00 +1.00% 621,600 460,409 99.62 101.62 100.50 72.56 101.12 29.85 11.293B
ADBE 4:01PM 71.38 +0.69 +0.97% 1,502,000 1,179,363 69.75 73.88 69.94 18.38 72.00 48.42 8.579B
ITWO 4:00PM 74.62 +0.62 +0.84% 677,700 1,293,409 73.25 75.44 73.50 17.75 82.38 217.65 5.667B
BWAY 4:00PM 46.38 +0.38 +0.82% 263,500 N/A 42.75 48.00 47.88 36.12 71.00 N/A 782.2M
NTOP 4:00PM 48.50 +0.38 +0.78% 1,280,900 2,165,727 46.00 52.62 47.00 15.00 92.62 N/A 2.338B
NTLI 4:00PM 85.19 +0.62 +0.74% 1,473,400 733,500 84.44 86.25 84.50 36.25 87.00 N/A 8.667B
EMLX 4:01PM 183.75 +1.12 +0.62% 701,700 483,136 178.00 195.50 181.50 10.06 186.25 260.89 3.202B
GCI 4:04PM 74.00 +0.44 +0.59% 637,200 597,090 73.00 74.62 73.56 60.00 78.25 22.57 20.699B
NOK 4:17PM 116.50 +0.62 +0.54% 1,926,800 2,615,136 115.12 118.19 115.19 43.38 118.50 100.76 133.8B
AGIL 3:59PM 155.50 +0.75 +0.48% 363,800 N/A 150.25 177.88 152.25 34.25 157.00 N/A 3.090B
IBIS 3:54PM 43.81 +0.19 +0.43% 86,400 147,636 43.00 44.50 43.50 8.88 48.00 1090.63 352.1M
AMGN 4:01PM 85.44 +0.31 +0.37% 4,977,700 4,657,272 84.00 87.00 84.88 37.19 90.06 43.43 43.569B
EXTR 4:00PM 81.00 0.00 0.00% 756,400 1,125,000 80.19 84.56 81.25 35.06 100.94 N/A 4.027B
DNA 4:00PM 77.00 0.00 0.00% 252,900 403,727 75.12 78.50 78.00 58.25 89.75 N/A 19.764B
NVLS 4:00PM 87.94 -0.06 -0.07% 599,200 1,914,090 86.88 89.88 86.94 40.50 88.94 66.17 3.424B
MERQ 4:00PM 92.31 -0.12 -0.14% 411,100 565,772 90.62 94.00 93.56 20.25 94.62 120.05 3.503B
EMC 4:43PM 73.62 -0.12 -0.17% 5,069,700 5,979,954 72.31 74.94 72.31 32.81 78.00 74.49 74.610B
INTC 4:01PM 82.12 -0.25 -0.30% 13,471,200 25,506,772 80.75 83.12 81.56 46.69 89.50 39.04 271.7B
EXDS 4:01PM 92.62 -0.31 -0.34% 2,211,600 3,069,909 90.00 96.38 91.56 7.50 93.00 N/A 7.625B
BGEN 4:01PM 68.25 -0.31 -0.46% 1,976,400 2,711,590 66.38 68.75 66.62 35.38 90.44 55.74 10.259B
LGTO 3:59PM 68.25 -0.38 -0.55% 1,643,300 1,304,090 67.12 72.38 68.31 15.06 70.25 190.63 5.566B
ETEK 4:00PM 77.00 -0.50 -0.65% 545,500 774,363 75.50 79.00 77.00 19.44 85.12 168.48 5.153B
MXIM 4:00PM 84.69 -0.62 -0.73% 1,569,600 1,507,045 84.00 87.62 85.19 36.50 85.75 64.14 11.556B
AMAT 4:01PM 97.19 -0.81 -0.83% 3,690,000 7,978,272 96.06 98.25 97.00 35.25 98.06 158.06 36.777B
KLAC 4:00PM 87.00 -0.75 -0.85% 1,067,700 2,046,818 86.62 89.69 86.94 32.44 87.88 118.58 7.791B
ADRX 4:01PM 47.81 -0.44 -0.91% 138,400 387,681 46.12 48.12 46.31 18.69 78.00 19.61 1.501B
FLEX 4:00PM 74.12 -0.69 -0.92% 767,100 887,681 72.25 75.38 74.88 25.81 75.44 N/A 4.173B
LLTC 4:00PM 74.00 -0.69 -0.92% 881,000 1,555,954 73.50 76.38 74.75 30.75 75.75 61.22 11.412B
VSTR 4:00PM 96.06 -0.94 -0.97% 1,086,900 1,637,000 95.00 98.00 95.50 16.38 102.94 91.51 9.183B
HLIT 4:01PM 58.00 -0.62 -1.07% 1,106,800 923,272 56.00 58.88 58.00 5.38 79.00 325.69 1.748B
ASML 4:00PM 80.25 -0.88 -1.08% 234,300 585,681 79.75 81.12 80.06 24.56 82.88 737.50 11.092B
NXTL 4:01PM 90.25 -1.00 -1.10% 2,782,600 5,496,318 89.44 92.06 90.94 19.94 92.38 N/A 31.142B
TXN 4:25PM 92.25 -1.19 -1.27% 3,133,600 4,556,681 91.75 94.25 92.12 31.12 98.62 66.27 72.478B
SNDK 4:00PM 68.94 -0.94 -1.34% 1,370,300 840,136 67.38 70.31 68.00 10.12 95.75 102.76 2.206B
QSFT 3:59PM 73.50 -1.00 -1.34% 82,000 N/A 73.50 75.50 73.78 20.50 83.31 1490.00 2.802B
SCMR 4:01PM 250.25 -3.62 -1.43% 534,400 N/A 243.00 261.94 250.00 170.00 270.88 N/A 19.527B
IMNX 4:01PM 64.62 -0.94 -1.43% 921,800 1,639,318 64.50 68.50 65.88 16.56 73.50 252.16 10.574B
MSTR 3:58PM 94.50 -1.38 -1.43% 220,500 256,590 93.25 96.81 96.81 14.69 101.00 342.41 3.612B
GSPN 3:59PM 68.00 -1.00 -1.45% 125,000 307,227 67.88 72.12 69.25 26.38 118.25 N/A 1.243B
DELL 4:01PM 40.12 -0.62 -1.53% 27,952,200 26,939,908 39.31 40.94 40.12 29.75 55.00 64.68 102.4B
QCOM 4:01PM 289.38 -5.00 -1.70% 5,972,700 9,367,090 286.00 295.88 294.50 24.50 298.88 237.40 46.458B
MSFT 4:01PM 89.94 -1.62 -1.77% 121,915,200 26,343,180 84.38 90.75 84.81 53.75 100.75 60.64 464.1B
MNMD 4:00PM 88.88 -1.69 -1.86% 293,600 486,363 86.25 90.38 88.88 33.38 108.25 141.50 2.748B
SMDK 3:58PM 38.12 -0.75 -1.93% 130,100 N/A 37.50 41.75 39.88 22.75 63.69 N/A 591.9M
PCYC 3:56PM 33.88 -0.75 -2.17% 127,100 242,590 33.50 35.00 34.62 13.25 48.00 N/A 499.1M
OCLI 4:00PM 166.38 -3.69 -2.17% 547,700 290,681 163.25 169.00 167.50 17.50 185.00 197.75 2.356B
SWCM 4:01PM 77.94 -1.81 -2.27% 98,100 188,272 76.25 81.00 78.94 17.62 89.12 N/A 3.179B
PCS 4:15PM 79.19 -1.88 -2.31% 4,238,100 1,887,954 76.50 82.25 82.00 12.75 84.88 N/A 37.629B
XLNX 4:01PM 85.81 -2.38 -2.69% 4,767,700 3,653,772 85.81 88.88 88.75 23.88 90.00 79.45 13.563B
JDSU 4:00PM 191.12 -5.88 -2.98% 3,773,700 2,377,045 190.00 195.38 195.38 23.75 204.12 N/A 44.787B
MVSN 3:58PM 43.25 -1.38 -3.08% 345,000 179,181 42.25 46.12 44.75 14.00 57.50 143.95 789.0M
WCG 4:28PM 29.00 -0.94 -3.13% 1,210,600 N/A 28.69 30.12 29.00 26.00 35.44 N/A 13.296B
CHKP 4:01PM 128.50 -4.31 -3.25% 654,200 565,318 126.12 136.94 132.31 23.00 135.44 68.46 4.662B
RAZF 4:00PM 72.50 -2.50 -3.33% 955,100 380,272 67.12 78.12 74.62 24.50 94.25 N/A 1.785B
MEDI 4:01PM 101.94 -3.94 -3.72% 916,000 1,085,727 101.00 106.50 106.12 32.75 125.25 66.59 5.772B
KEYN 3:59PM 47.00 -1.88 -3.84% 52,300 N/A 47.00 49.50 47.00 17.25 57.50 N/A 1.071B
ZOMX 3:59PM 32.50 -1.44 -4.24% 396,300 341,545 31.75 34.50 34.44 3.50 37.38 35.72 477.8M
FDRY 3:59PM 191.06 -8.94 -4.47% 221,000 N/A 191.00 199.00 195.00 108.00 210.75 370.37 10.630B
AFFX 4:01PM 82.00 -4.38 -5.07% 294,600 471,318 81.62 89.75 87.50 22.50 127.00 N/A 1.992B
RBAK 4:01PM 122.75 -7.00 -5.39% 667,100 1,433,954 122.00 129.81 129.75 32.50 157.50 N/A 5.297B
ACME 3:59PM 31.00 -1.88 -5.70% 44,600 N/A 30.25 33.12 32.81 27.00 39.62 N/A 519.2M
FFIV 4:00PM 130.00 -8.50 -6.14% 1,791,500 614,954 121.06 135.00 122.50 10.12 160.50 N/A 2.422B
IIXL 3:59PM 36.88 -2.75 -6.94% 318,800 247,681 36.75 39.75 39.00 13.75 47.50 N/A 2.383B

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
ZOOX 3:59PM 84.50 +13.25 +18.60% 1,265,700 620,590 72.88 86.00 73.00 44.38 109.88 N/A 2.078B
HIFN 4:00PM 44.00 +5.81 +15.22% 1,305,900 1,003,818 37.81 44.50 38.88 17.00 151.75 36.03 381.1M
LWIN 3:59PM 87.00 +10.44 +13.63% 1,495,900 625,318 72.00 87.38 72.06 4.75 79.00 N/A 1.603B
DISH 4:00PM 78.00 +7.94 +11.33% 1,772,900 1,017,136 68.81 78.25 69.00 7.38 70.88 N/A 8.473B
NN 6:25PM 17.50 +1.75 +11.11% 3,736,000 1,144,500 15.44 17.50 16.00 14.00 39.88 22.18 3.165B
CREE 4:00PM 50.06 +4.94 +10.94% 796,200 694,909 45.62 50.12 46.25 12.94 47.00 88.48 1.465B
VNWK 3:59PM 53.50 +5.12 +10.59% 519,200 287,227 48.44 53.50 48.75 25.50 50.38 130.74 1.098B
CNXT 4:00PM 53.81 +4.31 +8.71% 2,771,400 1,780,772 50.06 54.00 51.25 6.50 52.62 825.00 10.490B
DITC 4:00PM 164.00 +13.06 +8.65% 869,300 485,272 147.88 171.50 147.88 11.00 167.00 N/A 2.169B
TQNT 3:59PM 91.75 +7.25 +8.58% 455,100 541,090 83.00 92.00 83.06 10.31 88.19 77.52 1.627B
RFMD 4:00PM 67.38 +5.25 +8.45% 1,669,400 1,589,500 61.00 69.44 61.94 5.75 63.00 132.18 5.337B
POWI 3:58PM 111.50 +8.62 +8.38% 206,900 176,000 99.38 112.75 100.00 16.25 110.00 67.24 1.467B
PROX 4:00PM 47.00 +3.62 +8.36% 266,900 378,545 42.00 47.38 42.75 17.38 61.38 103.27 538.8M
AWRE 4:00PM 39.88 +3.00 +8.14% 874,800 761,272 37.00 41.25 37.31 13.50 87.12 230.47 864.3M
DTLK 3:59PM 19.31 +1.44 +8.04% 500,400 N/A 16.38 20.19 16.44 7.50 27.50 17.88 167.5M
VIXL 4:00PM 30.75 +2.25 +7.89% 1,048,200 N/A 27.75 31.50 28.00 27.50 53.50 N/A 683.5M
CRDS 4:01PM 77.12 +5.38 +7.49% 332,600 N/A 70.50 77.62 71.75 36.25 97.25 N/A 1.977B
CMVT 4:00PM 121.00 +7.25 +6.37% 1,330,600 1,272,318 112.62 121.06 112.75 32.31 115.00 64.27 8.625B
DSPG 3:59PM 58.62 +3.44 +6.23% 212,100 222,909 54.62 59.50 55.00 12.62 56.50 26.79 700.5M
JNPR 4:00PM 288.88 +15.75 +5.77% 514,200 807,000 267.88 291.19 270.62 90.12 285.00 N/A 14.960B
LU 5:33PM 71.38 +3.88 +5.74% 18,608,500 10,431,954 68.50 71.50 68.62 41.31 79.75 61.36 218.7B
NTAP 4:00PM 95.44 +5.00 +5.53% 1,378,500 798,000 89.50 96.00 90.06 31.50 97.00 173.92 7.048B
GTS 4:04PM 29.06 +1.44 +5.20% 1,260,300 3,145,772 27.69 29.19 27.69 17.94 45.81 N/A 4.948B
EXAR 3:59PM 43.25 +2.12 +5.17% 220,100 147,545 40.25 43.38 40.38 13.12 42.00 57.92 407.2M
CMOS 3:59PM 54.19 +2.62 +5.09% 781,200 326,181 51.00 54.28 51.00 14.25 51.62 N/A 1.177B
ALA 4:00PM 32.56 +1.56 +5.04% 922,800 593,500 31.12 32.62 31.19 20.12 32.12 55.36 30.019B
AUDC 4:00PM 67.88 +3.12 +4.83% 119,600 159,409 64.50 73.00 65.50 14.88 67.00 N/A 1.291B
CCRD 3:59PM 62.88 +2.88 +4.79% 209,600 358,409 58.31 65.00 60.06 29.62 69.75 61.22 841.1M
BRCM 4:01PM 156.00 +6.75 +4.52% 2,134,600 2,056,318 145.25 158.25 145.25 42.00 156.50 240.73 15.516B
AHAA 4:00PM 60.19 +2.31 +4.00% 312,300 223,045 57.75 60.56 58.12 11.75 61.50 44.18 1.167B
^NWX 4:42PM 694.71 +26.45 +3.96% N/A N/A 668.26 694.71 668.26 341.19 674.73 N/A N/A
ADTN 4:00PM 37.44 +1.38 +3.81% 562,800 324,863 34.75 37.75 36.25 15.75 42.69 32.49 1.476B
QLGC 4:00PM 121.66 +4.34 +3.70% 765,200 775,636 115.00 125.69 116.62 23.25 120.75 109.64 4.408B
QLGC 4:00PM 121.66 +4.34 +3.70% 765,200 775,636 115.00 125.69 116.62 23.25 120.75 109.64 4.408B
CMTN 4:01PM 80.00 +2.81 +3.64% 1,162,100 1,147,909 76.00 80.50 76.00 50.50 135.00 N/A 1.862B
RMBS 4:00PM 92.62 +3.25 +3.64% 1,017,900 1,780,045 85.12 93.38 87.62 51.50 117.50 255.36 2.181B
ERICY 4:01PM 44.38 +1.50 +3.50% 2,990,900 4,305,454 43.06 44.56 43.12 20.50 43.75 63.05 79.311B
BEL 4:02PM 64.44 +2.12 +3.41% 3,094,500 2,858,636 62.38 64.50 62.38 50.62 69.50 21.86 100.1B
GTE 4:26PM 75.62 +2.31 +3.15% 1,818,900 1,830,545 73.12 75.81 73.12 57.00 78.50 18.33 74.181B
PWAV 3:59PM 76.94 +2.31 +3.10% 453,900 439,590 75.00 78.00 76.31 11.62 77.50 466.41 1.536B
RCNC 3:59PM 50.62 +1.50 +3.05% 1,063,700 702,727 48.88 50.88 48.94 13.12 54.50 N/A 3.840B
BRCD 4:00PM 299.88 +8.88 +3.05% 369,600 573,363 289.62 303.00 303.00 33.00 306.75 N/A 7.999B
AMCC 4:00PM 80.62 +2.38 +3.04% 1,175,900 889,272 77.38 82.50 79.38 13.50 85.81 181.98 4.329B
FCOM 3:59PM 21.25 +0.62 +3.03% 107,300 298,136 20.25 21.97 20.50 15.50 29.75 N/A 1.255B
ECIL 4:00PM 28.88 +0.81 +2.90% 991,100 670,954 27.81 29.00 27.91 23.75 45.00 N/A 2.644B
FCS 4:16PM 26.75 +0.75 +2.88% 482,400 600,636 25.75 27.75 25.75 18.50 32.00 N/A 2.379B
NVDA 3:59PM 29.06 +0.81 +2.88% 979,200 874,090 26.50 29.88 27.38 16.00 30.25 22.24 859.0M
ALGX 3:57PM 73.00 +2.00 +2.82% 131,800 269,909 70.25 74.12 71.25 10.50 74.06 N/A 4.731B
ESIO 3:56PM 55.50 +1.50 +2.78% 125,800 130,681 53.62 56.38 53.62 26.12 56.50 64.29 726.7M
GBLX 4:01PM 34.94 +0.94 +2.76% 7,576,200 11,962,818 33.94 35.06 34.25 13.50 64.25 N/A 15.190B
PMCS 4:00PM 95.62 +2.56 +2.75% 1,594,500 1,508,772 91.25 95.75 92.00 24.44 112.38 84.60 6.508B
ADPT 4:00PM 51.69 +1.38 +2.73% 1,085,600 2,173,409 49.50 52.50 49.62 15.50 50.50 33.32 5.340B
CSCO 4:01PM 75.31 +1.88 +2.55% 25,074,800 19,671,408 73.25 75.94 73.50 32.12 74.50 118.45 248.3B
GCTI 4:00PM 49.19 +1.19 +2.47% 638,400 558,136 47.94 49.75 47.94 10.69 49.25 N/A 1.248B
TLAB 4:01PM 70.50 +1.69 +2.45% 3,142,100 4,201,545 69.19 72.00 69.25 25.88 74.00 55.05 27.655B
MCRL 4:00PM 57.50 +1.38 +2.45% 246,600 174,181 54.00 58.25 54.50 18.38 58.06 107.93 2.357B
TERN 4:00PM 49.75 +1.06 +2.18% 342,800 543,636 47.88 50.06 48.62 16.75 60.50 N/A 1.040B
CIEN 4:00PM 44.69 +0.94 +2.14% 2,978,100 4,869,454 43.12 45.25 44.00 12.44 47.12 312.50 6.138B
ADCT 4:01PM 49.00 +1.00 +2.08% 1,305,500 2,179,727 48.00 50.06 48.19 24.00 53.62 73.85 6.662B
MU 4:27PM 78.44 +1.56 +2.03% 3,219,300 7,133,636 76.44 78.75 77.25 34.25 85.00 N/A 20.910B
LVLT 4:01PM 72.56 +1.44 +2.02% 1,487,000 1,855,090 70.94 72.88 71.31 32.75 100.12 N/A 24.663B
SAWS 3:59PM 39.88 +0.75 +1.92% 492,200 504,318 39.00 40.00 39.00 8.50 46.00 54.34 1.679B
PLCM 4:01PM 54.50 +1.00 +1.87% 470,600 458,909 52.12 55.62 52.12 11.94 54.00 62.94 1.773B
VTSS 4:00PM 49.19 +0.88 +1.81% 1,883,100 1,640,727 46.88 50.00 47.38 16.31 48.75 115.03 7.549B
ALTR 4:01PM 58.44 +0.94 +1.63% 3,540,100 3,875,318 56.19 58.94 57.62 23.00 58.00 60.53 11.622B
GLW 4:01PM 82.06 +1.31 +1.63% 885,100 869,136 81.00 83.75 81.00 37.50 85.50 44.13 20.088B
ADI 4:00PM 59.38 +0.94 +1.60% 1,582,000 1,580,909 58.00 61.38 58.62 19.75 60.44 67.95 10.359B
NXLK 3:59PM 61.44 +0.94 +1.55% 471,200 788,500 59.50 62.38 59.62 11.19 63.50 N/A 4.496B
INPH 4:00PM 25.94 +0.38 +1.47% 586,700 338,318 25.38 28.00 27.62 5.88 36.88 50.12 147.3M
BBRC 3:56PM 41.50 +0.56 +1.37% 172,300 276,727 40.38 42.25 40.38 17.62 44.12 40.13 1.531B
AT 4:00PM 78.25 +0.94 +1.21% 604,800 616,454 77.88 78.56 78.00 48.44 84.19 34.51 22.047B
QWST 4:00PM 36.94 +0.44 +1.20% 7,631,300 7,982,500 35.81 37.25 36.31 19.56 52.38 365.00 27.544B
T 4:49PM 47.50 +0.50 +1.06% 6,058,100 10,947,409 46.31 47.50 46.38 40.06 64.06 21.96 151.8B
SDLI 3:59PM 127.56 +1.31 +1.04% 690,700 755,090 126.75 130.62 127.25 10.69 132.19 188.43 4.512B
SDLI 3:59PM 127.56 +1.31 +1.04% 690,700 755,090 126.75 130.62 127.25 10.69 132.19 188.43 4.512B
NT 4:19PM 69.50 +0.69 +1.00% 3,666,600 3,345,818 67.50 70.25 68.75 21.69 69.81 430.08 92.859B
VOD 4:00PM 51.31 +0.50 +0.98% 2,462,600 2,446,409 50.75 51.81 51.00 26.50 52.94 74.72 79.519B
ANTC 4:00PM 46.62 +0.44 +0.95% 927,100 897,909 44.38 47.38 46.06 14.62 60.25 32.30 1.702B
OPTX 3:58PM 29.88 +0.25 +0.84% 130,000 135,318 28.81 30.25 29.12 2.25 30.62 N/A 305.0M
CYMI 3:57PM 45.88 +0.38 +0.82% 562,400 479,454 44.50 46.25 44.75 12.12 46.25 N/A 1.284B
BLS 4:03PM 47.00 +0.31 +0.67% 1,591,300 2,350,227 46.31 47.00 46.69 38.94 51.31 24.97 88.613B
CY 4:00PM 29.25 +0.19 +0.65% 1,146,500 2,261,954 29.00 30.19 29.31 7.38 30.19 170.96 3.072B
EMLX 4:01PM 183.75 +1.12 +0.62% 701,700 483,136 178.00 195.50 181.50 10.06 186.25 260.89 3.202B
MMCN 4:00PM 20.62 +0.12 +0.61% 1,289,400 1,287,772 20.12 20.88 20.56 9.75 57.00 52.56 641.8M
NOK 4:17PM 116.50 +0.62 +0.54% 1,926,800 2,615,136 115.12 118.19 115.19 43.38 118.50 100.76 133.8B
ANAD 3:59PM 48.25 +0.25 +0.52% 466,500 274,363 46.81 48.38 48.00 8.75 48.88 N/A 862.3M
ADLAC 3:54PM 53.31 +0.25 +0.47% 650,200 821,818 52.62 53.50 53.12 33.75 87.00 N/A 3.003B
ETEC 3:57PM 40.19 +0.19 +0.47% 170,100 257,545 39.50 41.00 39.62 21.62 55.00 800.00 867.5M
IBIS 3:54PM 43.81 +0.19 +0.43% 86,400 147,636 43.00 44.50 43.50 8.88 48.00 1090.63 352.1M
RCCC 4:00PM 59.75 +0.25 +0.42% 143,400 72,590 50.00 61.25 51.00 10.00 65.00 N/A 468.8M
GILTF 4:00PM 63.25 +0.25 +0.40% 350,300 253,090 61.88 64.88 62.00 41.75 67.00 N/A 948.1M
ADIC 3:59PM 42.62 +0.12 +0.29% 339,600 504,818 41.62 43.50 42.56 6.56 47.00 114.86 860.9M
NVLS 4:00PM 87.94 -0.06 -0.07% 599,200 1,914,090 86.88 89.88 86.94 40.50 88.94 66.17 3.424B
ORCT 3:59PM 29.44 -0.06 -0.21% 411,800 244,136 29.12 29.62 29.44 13.75 40.50 N/A 495.4M
BIGT 3:58PM 28.12 -0.06 -0.22% 153,600 214,136 27.81 28.38 28.25 13.38 30.00 N/A 1.144B
INTC 4:01PM 82.12 -0.25 -0.30% 13,471,200 25,506,772 80.75 83.12 81.56 46.69 89.50 39.04 271.7B
LHSG 3:59PM 27.44 -0.12 -0.45% 66,500 139,727 27.00 27.75 27.56 25.50 59.12 45.94 1.580B
AXTI 3:57PM 13.56 -0.06 -0.46% 359,100 391,272 13.31 13.75 13.62 7.00 36.19 30.97 252.6M
DY 4:01PM 38.56 -0.19 -0.48% 247,600 443,590 37.88 39.88 38.62 23.12 56.62 25.00 990.6M
SBC 4:57PM 51.00 -0.25 -0.49% 3,490,600 4,078,409 50.62 51.69 50.62 44.06 59.94 30.69 174.1B
FON 4:01PM 72.75 -0.38 -0.51% 1,859,000 4,052,772 72.38 73.69 72.81 35.81 75.06 40.85 63.111B
PGEX 3:59PM 19.88 -0.12 -0.63% 488,900 488,954 19.62 20.12 19.94 13.12 50.31 27.03 387.3M
ANCR 4:00PM 48.62 -0.31 -0.64% 1,301,600 1,328,636 46.88 50.19 49.12 1.81 52.12 N/A 1.332B
ETEK 4:00PM 77.00 -0.50 -0.65% 545,500 774,363 75.50 79.00 77.00 19.44 85.12 168.48 5.153B
MFNX 4:00PM 36.19 -0.25 -0.69% 3,972,900 2,458,454 32.06 38.25 36.19 9.12 47.56 N/A 5.656B
MXIM 4:00PM 84.69 -0.62 -0.73% 1,569,600 1,507,045 84.00 87.62 85.19 36.50 85.75 64.14 11.556B
MUSE 3:59PM 109.25 -0.88 -0.79% 434,100 222,363 101.00 109.25 108.25 14.00 126.38 250.28 1.753B
MCOM 4:00PM 46.00 -0.38 -0.81% 558,200 872,454 45.00 46.44 45.31 4.00 56.50 N/A 970.1M
AMAT 4:01PM 97.19 -0.81 -0.83% 3,690,000 7,978,272 96.06 98.25 97.00 35.25 98.06 158.06 36.777B
KLAC 4:00PM 87.00 -0.75 -0.85% 1,067,700 2,046,818 86.62 89.69 86.94 32.44 87.88 118.58 7.791B
SFA 4:02PM 61.69 -0.56 -0.90% 564,200 797,545 60.69 62.38 60.75 15.94 64.19 43.84 4.822B
LLTC 4:00PM 74.00 -0.69 -0.92% 881,000 1,555,954 73.50 76.38 74.75 30.75 75.75 61.22 11.412B
WCOM 4:01PM 85.75 -0.81 -0.94% 9,001,400 14,921,090 85.50 87.22 86.38 53.69 96.75 40.64 160.6B
SPOT 4:00PM 39.00 -0.38 -0.95% 220,200 285,909 38.75 39.50 39.50 26.38 45.44 46.32 5.821B
VSTR 4:00PM 96.06 -0.94 -0.97% 1,086,900 1,637,000 95.00 98.00 95.50 16.38 102.94 91.51 9.183B
IIXC 3:59PM 51.00 -0.50 -0.97% 250,600 407,909 49.88 52.00 50.56 23.62 54.75 N/A 1.907B
HLIT 4:01PM 58.00 -0.62 -1.07% 1,106,800 923,272 56.00 58.88 58.00 5.38 79.00 325.69 1.748B
ASML 4:00PM 80.25 -0.88 -1.08% 234,300 585,681 79.75 81.12 80.06 24.56 82.88 737.50 11.092B
NXTL 4:01PM 90.25 -1.00 -1.10% 2,782,600 5,496,318 89.44 92.06 90.94 19.94 92.38 N/A 31.142B
TXN 4:25PM 92.25 -1.19 -1.27% 3,133,600 4,556,681 91.75 94.25 92.12 31.12 98.62 66.27 72.478B
DT 3:58PM 49.12 -0.69 -1.38% 45,400 114,500 48.75 49.12 48.88 26.00 51.06 51.89 147.1B
LSI 4:00PM 57.19 -0.81 -1.40% 1,891,700 2,119,954 56.75 59.56 58.00 15.19 62.50 107.41 8.429B
OMPT 4:00PM 82.25 -1.19 -1.42% 433,400 1,031,772 82.00 84.25 82.31 6.50 84.88 N/A 4.401B
GSPN 3:59PM 68.00 -1.00 -1.45% 125,000 307,227 67.88 72.12 69.25 26.38 118.25 N/A 1.243B
BCE 4:01PM 62.12 -0.94 -1.49% 190,100 172,545 61.94 63.38 63.00 33.12 64.81 11.93 39.768B
TXCC 4:00PM 48.88 -0.75 -1.51% 283,800 526,318 48.38 50.00 49.88 15.38 65.00 65.30 1.258B
CACS 3:58PM 47.25 -0.75 -1.56% 279,800 358,000 46.50 47.81 47.12 22.75 80.38 59.26 1.131B
QCOM 4:01PM 289.38 -5.00 -1.70% 5,972,700 9,367,090 286.00 295.88 294.50 24.50 298.88 237.40 46.458B
NCOG 4:00PM 45.00 -0.81 -1.77% 203,800 339,818 44.62 46.50 45.44 24.38 50.12 42.03 971.8M
OCLI 4:00PM 166.38 -3.69 -2.17% 547,700 290,681 163.25 169.00 167.50 17.50 185.00 197.75 2.356B
GIC 4:23PM 61.75 -1.38 -2.18% 1,253,200 1,767,272 60.88 64.81 62.00 24.62 63.69 79.91 10.706B
PCS 4:15PM 79.19 -1.88 -2.31% 4,238,100 1,887,954 76.50 82.25 82.00 12.75 84.88 N/A 37.629B
EFNT 4:00PM 45.50 -1.12 -2.41% 168,600 466,318 43.50 49.00 45.88 29.25 68.00 N/A 1.707B
MOT 4:26PM 111.50 -2.81 -2.46% 4,728,900 3,680,863 110.06 116.75 113.50 52.31 115.12 113.18 67.703B
XLNX 4:01PM 85.81 -2.38 -2.69% 4,767,700 3,653,772 85.81 88.88 88.75 23.88 90.00 79.45 13.563B
CUBE 4:00PM 43.75 -1.25 -2.78% 654,500 717,363 43.62 44.75 44.50 17.25 46.75 36.59 1.747B
JDSU 4:00PM 191.12 -5.88 -2.98% 3,773,700 2,377,045 190.00 195.38 195.38 23.75 204.12 N/A 44.787B
ABIZ 3:58PM 32.00 -1.00 -3.03% 127,000 189,409 31.25 33.50 32.25 8.38 35.00 N/A 1.750B
LLL 4:00PM 39.69 -1.31 -3.20% 67,200 127,272 39.56 40.75 40.75 34.25 54.25 26.11 1.298B
TER 4:00PM 41.12 -1.38 -3.24% 782,000 1,837,863 41.00 43.00 42.25 15.19 42.50 59.86 7.040B
ZRAN 3:59PM 28.38 -1.00 -3.40% 89,600 337,090 28.38 29.75 29.25 8.50 36.00 83.93 299.6M
FDRY 3:59PM 191.06 -8.94 -4.47% 221,000 N/A 191.00 199.00 195.00 108.00 210.75 370.37 10.630B
TGNT 4:00PM 60.88 -3.00 -4.70% 534,400 268,045 59.25 64.94 64.50 27.12 75.62 N/A 3.282B
ASYT 3:59PM 39.75 -2.06 -4.93% 110,600 292,863 39.50 42.00 41.50 13.00 42.62 N/A 515.3M
MCLD 4:00PM 43.12 -2.25 -4.96% 831,200 1,112,454 43.00 46.50 45.09 12.19 46.12 N/A 6.493B
SPCT 3:59PM 32.81 -1.81 -5.23% 143,100 204,772 31.94 34.81 34.00 8.12 36.62 N/A 335.7M
WCII 4:00PM 51.12 -3.44 -6.30% 2,131,000 1,587,909 50.19 53.00 52.44 25.50 64.44 N/A 2.789B
GALT 4:00PM 23.00 -2.38 -9.36% 1,802,100 979,136 22.94 25.44 25.00 6.31 34.56 N/A 948.0M

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
KANA 4:01PM 150.50 +62.44 +70.90% 845,600 N/A 88.88 152.81 89.62 45.56 97.00 N/A 4.192B
EPNY 4:01PM 120.00 +39.56 +49.18% 1,296,000 N/A 78.75 131.50 79.88 38.00 94.75 N/A 3.100B
EGAN 4:00PM 42.00 +13.00 +44.83% 1,164,200 N/A 27.38 42.50 28.38 17.00 38.00 N/A 1.168B
RDWR 4:00PM 61.25 +12.12 +24.68% 2,168,700 N/A 50.62 62.12 54.19 24.00 87.00 N/A 894.5M
HOMS 4:00PM 59.00 +11.25 +23.56% 515,500 608,136 46.53 59.00 46.56 19.75 59.88 N/A 3.955B
VITR 4:00PM 77.50 +13.75 +21.57% 286,400 N/A 62.25 78.75 62.38 30.62 82.50 N/A 2.346B
RHAT 4:00PM 104.00 +18.06 +21.02% 5,134,100 N/A 98.12 109.50 98.50 40.00 135.25 N/A 7.155B
JNIC 4:01PM 92.00 +15.56 +20.36% 2,146,300 N/A 72.00 92.00 75.50 38.75 114.75 2547.92 2.004B
LBRT 3:59PM 77.50 +12.62 +19.46% 283,000 309,772 64.19 79.00 64.38 14.38 76.00 N/A 3.238B
INAP 3:59PM 115.00 +18.38 +19.02% 577,000 N/A 96.12 118.00 97.00 39.00 100.62 N/A 7.245B
PVTL 3:59PM 44.00 +7.00 +18.92% 232,600 260,545 35.38 45.75 37.25 11.88 42.31 N/A 857.3M
CMRC 4:01PM 342.94 +53.81 +18.61% 1,392,300 660,090 281.00 344.00 281.62 26.50 293.00 N/A 8.242B
ZOOX 3:59PM 84.50 +13.25 +18.60% 1,265,700 620,590 72.88 86.00 73.00 44.38 109.88 N/A 2.078B
PPRO 4:00PM 76.50 +11.81 +18.26% 2,472,100 N/A 60.00 82.50 60.25 22.00 77.00 N/A 1.381B
LQID 4:01PM 43.75 +6.75 +18.24% 770,500 252,409 37.50 48.12 38.12 17.88 48.00 N/A 824.7M
CMDX 4:01PM 43.00 +6.50 +17.81% 1,029,100 495,727 36.00 45.12 36.06 15.12 46.75 N/A 1.367B
PKSI 3:58PM 41.75 +5.38 +14.78% 91,700 72,272 36.31 45.12 36.38 14.00 40.88 N/A 597.2M
IIJI 4:01PM 55.50 +7.06 +14.58% 591,500 643,363 48.44 56.00 48.44 23.69 91.94 N/A 2.441B
AETH 4:00PM 75.38 +9.38 +14.20% 586,000 N/A 66.25 77.50 66.25 41.12 82.75 N/A 1.965B
BBSW 4:00PM 66.00 +8.06 +13.92% 793,000 N/A 53.00 69.00 55.00 15.50 74.00 N/A 1.144B
TIBX 3:59PM 79.12 +9.38 +13.44% 438,900 365,590 64.50 83.06 64.75 19.75 74.38 N/A 4.776B
IWOV 4:00PM 83.25 +9.75 +13.27% 391,400 N/A 66.38 83.25 70.09 36.75 90.38 N/A 1.802B
LOOK 4:00PM 28.81 +3.25 +12.71% 1,164,000 N/A 26.12 29.12 26.88 15.00 43.31 N/A 2.422B
DGIN 4:01PM 37.75 +3.88 +11.44% 325,200 N/A 34.00 38.75 34.88 19.00 44.50 N/A 533.9M
MPPP 4:00PM 61.25 +5.62 +10.11% 840,900 874,454 56.00 64.62 56.25 23.31 105.00 N/A 4.184B
CLIC 4:00PM 53.12 +4.75 +9.82% 1,686,400 N/A 46.25 57.50 47.50 40.00 64.88 N/A 1.751B
COBT 4:00PM 140.62 +12.50 +9.76% 2,407,900 N/A 134.00 145.00 137.00 123.00 158.00 N/A 3.839B
JPTR 4:00PM 42.00 +3.69 +9.62% 459,800 N/A 36.75 42.00 37.12 25.00 47.38 N/A 601.7M
ICGE 4:00PM 186.00 +16.12 +9.49% 1,506,200 1,638,863 162.62 186.44 170.12 14.00 172.00 1061.72 22.807B
DITC 4:00PM 164.00 +13.06 +8.65% 869,300 485,272 147.88 171.50 147.88 11.00 167.00 N/A 2.169B
ASWX 3:59PM 49.38 +3.88 +8.52% 258,800 N/A 45.50 49.38 45.50 12.50 52.50 N/A 1.173B
SSSW 3:59PM 67.75 +5.25 +8.40% 259,900 N/A 63.31 68.00 63.59 22.56 77.00 N/A 1.150B
PKTR 3:57PM 41.50 +3.12 +8.14% 120,900 221,500 38.12 41.50 38.75 21.12 59.00 N/A 1.085B
VIXL 4:00PM 30.75 +2.25 +7.89% 1,048,200 N/A 27.75 31.50 28.00 27.50 53.50 N/A 683.5M
AKAM 3:59PM 187.56 +13.31 +7.64% 872,200 N/A 172.88 190.50 173.00 110.00 204.00 N/A 17.151B
CRDS 4:01PM 77.12 +5.38 +7.49% 332,600 N/A 70.50 77.62 71.75 36.25 97.25 N/A 1.977B
TPCS 4:00PM 42.56 +2.94 +7.41% 928,200 N/A 38.50 47.12 39.25 31.00 43.50 N/A 2.571B
ASKJ 4:00PM 115.75 +7.75 +7.18% 320,800 444,590 102.12 118.00 102.12 22.12 128.00 N/A 3.102B
DIGX 4:01PM 41.00 +2.69 +7.01% 202,800 322,500 37.00 43.00 37.06 14.62 38.44 N/A 2.521B
ACRU 3:59PM 65.88 +4.31 +7.01% 111,800 205,727 61.56 66.50 61.97 8.62 70.50 N/A 1.373B
PRDS 3:59PM 49.50 +3.00 +6.45% 697,300 N/A 44.50 51.88 47.00 28.00 67.50 N/A 1.116B
ARCC 4:00PM 20.75 +1.25 +6.41% 1,636,200 N/A 18.50 21.25 19.38 17.75 26.12 N/A 1.273B
NAVI 4:00PM 47.75 +2.88 +6.41% 303,600 N/A 44.19 49.00 44.25 28.12 56.50 N/A 1.302B
ETYS 4:00PM 55.75 +3.19 +6.06% 3,193,100 1,290,727 49.75 59.12 49.75 28.12 86.00 N/A 6.405B
SILK 4:01PM 90.25 +5.12 +6.02% 356,500 221,000 84.50 90.69 85.12 15.62 99.56 N/A 1.408B
JNPR 4:00PM 288.88 +15.75 +5.77% 514,200 807,000 267.88 291.19 270.62 90.12 285.00 N/A 14.960B
PHCM 4:01PM 284.31 +15.25 +5.67% 1,343,000 1,011,181 267.06 294.75 267.75 32.25 272.00 N/A 8.888B
WFII 4:01PM 65.50 +3.50 +5.65% 3,149,000 N/A 64.62 74.38 68.00 37.00 69.00 344.44 2.556B
AIRO 4:00PM 43.25 +2.25 +5.49% 844,400 1,098,863 37.50 44.75 37.88 9.00 54.56 2050.00 611.2M
CLRN 3:59PM 97.94 +5.06 +5.45% 88,100 308,818 93.00 99.00 93.00 19.88 100.38 N/A 2.705B
CYSV 3:59PM 63.25 +3.25 +5.42% 300,500 N/A 58.50 63.50 59.00 30.69 66.19 1000.00 703.8M
PXCM 3:59PM 89.75 +4.56 +5.36% 153,400 297,409 83.25 89.88 84.50 17.00 88.12 1216.96 2.327B
ARBA 4:00PM 181.50 +8.94 +5.18% 2,416,200 1,016,727 170.00 185.06 170.25 61.00 198.62 N/A 8.246B
TIVO 4:00PM 38.75 +1.75 +4.73% 308,300 N/A 35.88 40.62 36.12 29.50 59.38 N/A 1.385B
STRM 4:00PM 33.25 +1.50 +4.72% 1,038,300 529,045 32.31 33.44 33.00 24.00 70.00 N/A 2.128B
ISLD 4:00PM 66.50 +2.88 +4.52% 791,700 1,435,000 59.00 68.22 60.00 8.62 75.12 N/A 2.319B
SCNT 3:59PM 119.19 +4.81 +4.21% 351,900 170,409 108.12 122.25 108.12 27.75 145.00 N/A 4.183B
INFA 4:00PM 75.00 +3.00 +4.17% 122,000 121,954 71.62 75.38 71.62 19.00 92.50 51.06 1.115B
ATON 3:59PM 79.12 +3.12 +4.11% 253,900 N/A 75.25 80.75 75.38 44.50 122.50 N/A 3.028B
CHINA 4:00PM 59.00 +2.00 +3.51% 416,900 1,255,681 56.00 59.50 56.56 24.50 85.00 N/A 1.245B
BRCD 4:00PM 299.88 +8.88 +3.05% 369,600 573,363 289.62 303.00 303.00 33.00 306.75 N/A 7.999B
APNT 3:59PM 55.56 +1.56 +2.89% 155,800 698,818 53.94 56.97 55.00 8.62 67.25 N/A 1.727B
NTIQ 3:58PM 46.00 +1.25 +2.79% 45,700 88,818 42.75 48.00 44.00 14.75 49.75 N/A 707.7M
PDYN 3:59PM 31.00 +0.69 +2.27% 302,500 548,000 29.69 31.50 29.69 25.75 58.00 336.81 951.0M
SIFY 3:59PM 41.00 +0.88 +2.18% 235,500 N/A 40.00 42.25 40.00 30.00 53.00 N/A 867.4M
STMP 4:00PM 51.00 +1.00 +2.00% 321,800 808,863 47.62 52.88 49.06 12.88 60.00 N/A 1.776B
WINK 4:00PM 33.25 +0.62 +1.92% 82,100 N/A 32.06 34.50 32.94 21.75 55.25 N/A 965.1M
LUMT 4:00PM 45.00 +0.75 +1.69% 124,600 N/A 42.50 47.00 44.50 25.00 47.88 N/A 1.076B
ILUM 4:00PM 45.69 +0.69 +1.53% 152,000 N/A 44.25 45.75 45.00 25.50 49.00 51.72 1.337B
ITXC 4:00PM 40.00 +0.56 +1.43% 166,700 N/A 36.75 42.00 38.88 18.38 49.00 N/A 1.394B
ENGA 4:00PM 44.00 +0.44 +1.00% 195,500 456,636 40.50 48.25 43.88 23.12 53.56 N/A 2.143B
BWAY 4:00PM 46.38 +0.38 +0.82% 263,500 N/A 42.75 48.00 47.88 36.12 71.00 N/A 782.2M
NTOP 4:00PM 48.50 +0.38 +0.78% 1,280,900 2,165,727 46.00 52.62 47.00 15.00 92.62 N/A 2.338B
FCST 3:58PM 47.50 +0.25 +0.53% 164,500 172,181 46.75 48.00 46.81 15.38 52.00 N/A 689.8M
AGIL 3:59PM 155.50 +0.75 +0.48% 363,800 N/A 150.25 177.88 152.25 34.25 157.00 N/A 3.090B
MIHL 3:53PM 44.38 0.00 0.00% 5,200 52,363 44.00 44.38 44.38 18.25 49.25 N/A 2.221B
SNWL No such ticker symbol. Try Symbol Lookup (Look up: SNWL)
NXTV No such ticker symbol. Try Symbol Lookup (Look up: NXTV)
INTI 3:59PM 37.88 -0.12 -0.33% 54,000 109,500 37.25 38.81 38.31 15.25 42.50 64.41 1.711B
QSFT 3:59PM 73.50 -1.00 -1.34% 82,000 N/A 73.50 75.50 73.78 20.50 83.31 1490.00 2.802B
SCMR 4:01PM 250.25 -3.62 -1.43% 534,400 N/A 243.00 261.94 250.00 170.00 270.88 N/A 19.527B
GSPN 3:59PM 68.00 -1.00 -1.45% 125,000 307,227 67.88 72.12 69.25 26.38 118.25 N/A 1.243B
BSQR 4:00PM 36.00 -0.62 -1.71% 307,700 N/A 33.06 38.50 35.00 21.62 45.00 406.94 1.161B
DSCM 4:00PM 28.00 -0.50 -1.75% 447,500 430,090 27.12 28.88 28.50 28.00 70.00 N/A 1.214B
USIT 3:59PM 33.12 -0.62 -1.85% 169,500 N/A 32.88 35.38 34.75 9.75 40.00 N/A 637.9M
SMDK 3:58PM 38.12 -0.75 -1.93% 130,100 N/A 37.50 41.75 39.88 22.75 63.69 N/A 591.9M
GOTO 4:00PM 90.00 -1.88 -2.04% 365,100 525,636 86.75 95.50 91.81 20.00 97.00 N/A 4.101B
SWCM 4:01PM 77.94 -1.81 -2.27% 98,100 188,272 76.25 81.00 78.94 17.62 89.12 N/A 3.179B
EFNT 4:00PM 45.50 -1.12 -2.41% 168,600 466,318 43.50 49.00 45.88 29.25 68.00 N/A 1.707B
MCSW 4:00PM 58.50 -1.69 -2.80% 141,500 194,272 56.75 61.44 61.44 16.00 69.25 376.17 770.4M
WCG 4:28PM 29.00 -0.94 -3.13% 1,210,600 N/A 28.69 30.12 29.00 26.00 35.44 N/A 13.296B
BLSW 3:59PM 41.12 -1.38 -3.24% 236,200 N/A 40.75 43.19 41.50 16.62 50.00 N/A 710.8M
RAZF 4:00PM 72.50 -2.50 -3.33% 955,100 380,272 67.12 78.12 74.62 24.50 94.25 N/A 1.785B
KEYN 3:59PM 47.00 -1.88 -3.84% 52,300 N/A 47.00 49.50 47.00 17.25 57.50 N/A 1.071B
VIAN 3:59PM 96.00 -4.00 -4.00% 213,300 145,227 94.00 100.75 95.44 18.25 123.00 N/A 2.050B
SBSA 3:56PM 27.81 -1.19 -4.09% 681,300 N/A 27.62 28.75 28.75 26.00 30.50 N/A 1.584B
FDRY 3:59PM 191.06 -8.94 -4.47% 221,000 N/A 191.00 199.00 195.00 108.00 210.75 370.37 10.630B
ITRU 3:59PM 86.12 -4.38 -4.83% 610,600 N/A 82.50 96.50 90.00 37.88 92.50 N/A 3.251B
ACME 3:59PM 31.00 -1.88 -5.70% 44,600 N/A 30.25 33.12 32.81 27.00 39.62 N/A 519.2M
FFIV 4:00PM 130.00 -8.50 -6.14% 1,791,500 614,954 121.06 135.00 122.50 10.12 160.50 N/A 2.422B
MRBA 3:59PM 38.00 -2.50 -6.17% 239,700 292,863 37.81 40.25 38.81 21.44 74.38 N/A 875.6M
BFRE 3:59PM 24.06 -1.75 -6.78% 1,442,100 N/A 21.50 28.00 24.69 25.00 36.25 N/A 630.9M
EGOV 3:59PM 32.50 -2.38 -6.81% 161,300 239,227 32.00 34.56 34.56 11.25 38.00 N/A 1.706B
IIXL 3:59PM 36.88 -2.75 -6.94% 318,800 247,681 36.75 39.75 39.00 13.75 47.50 N/A 2.383B
SIMG 4:00PM 39.25 -3.56 -8.32% 225,100 N/A 38.25 42.12 40.75 21.62 47.62 N/A 986.6M
NXCD 4:00PM 25.50 -2.50 -8.93% 352,400 447,681 25.25 28.12 28.06 19.12 50.00 N/A 1.172B
WBVN 4:00PM 22.62 -2.25 -9.05% 6,223,100 N/A 22.12 26.50 26.25 24.25 34.00 N/A 7.282B
SLGX 3:59PM 31.19 -4.19 -11.84% 124,600 59,681 28.75 35.50 35.50 8.94 38.25 N/A 578.7M
TIXX 4:00PM 16.50 -0.38 -2.22% 1,423,100 N/A 15.00 17.62 15.75 16.12 32.00 N/A 940.9M
QNTS 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
NETZ 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
SMRA 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
CHTR 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
FMKT 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
EXPE 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

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
VERT 4:00PM 87.00 +17.88 +25.86% 3,464,400 1,350,590 69.12 87.50 70.00 17.38 74.50 N/A 3.063B
HLTH 3:52PM 41.00 +8.06 +24.48% 2,506,200 1,244,045 32.38 45.00 33.25 21.75 126.19 N/A 2.915B
PTVL 4:00PM 34.12 +6.00 +21.33% 1,239,900 865,954 27.75 34.75 27.75 10.75 40.50 N/A 471.7M
AMZN 4:01PM 78.00 +13.06 +20.12% 32,345,400 12,500,227 63.50 80.00 64.81 20.12 110.62 N/A 26.302B
RTHM 4:00PM 39.50 +6.00 +17.91% 3,914,100 860,454 34.00 42.25 34.00 26.06 111.50 N/A 3.010B
PCLN 4:01PM 61.75 +9.12 +17.34% 4,807,700 2,618,909 54.19 62.00 54.50 50.50 165.00 N/A 9.002B
ATHM 4:01PM 44.94 +5.75 +14.67% 14,896,000 6,672,363 38.88 45.00 38.88 22.19 99.00 N/A 16.533B
MMGR 4:00PM 60.94 +7.69 +14.44% 271,700 340,500 52.75 61.00 53.25 35.50 112.75 213.00 2.127B
GBIX 3:59PM 41.25 +5.00 +13.79% 548,800 170,954 37.75 41.50 37.88 4.50 65.00 N/A 342.4M
SFE 4:05PM 116.62 +13.12 +12.68% 1,016,000 429,181 102.00 116.62 103.50 24.50 120.00 41.90 4.054B
ITVU 4:01PM 71.12 +7.31 +11.46% 380,100 250,363 63.75 73.38 63.91 9.25 82.00 N/A 992.7M
BID 4:00PM 34.69 +2.88 +9.04% 558,700 148,409 31.06 35.00 31.62 21.31 47.00 46.11 1.449B
BVSN 4:00PM 91.00 +7.50 +8.98% 2,650,800 1,216,500 80.88 92.50 82.75 4.81 84.88 556.67 7.342B
CNET 4:01PM 52.44 +4.31 +8.96% 3,240,100 1,736,272 47.75 53.00 48.25 10.12 79.75 59.41 3.823B
VRIO 4:00PM 36.56 +2.81 +8.33% 1,450,700 838,045 34.12 36.81 34.25 7.56 42.50 N/A 2.787B
YHOO 4:01PM 197.19 +13.75 +7.50% 9,865,600 8,610,227 181.88 199.62 182.62 76.94 244.00 733.75 51.071B
COVD 4:01PM 52.31 +3.62 +7.45% 4,317,600 1,377,636 47.38 52.62 48.81 20.62 81.00 N/A 4.935B
VRSN 4:00PM 173.00 +11.47 +7.10% 1,234,300 1,364,500 158.69 181.62 160.00 16.50 167.38 N/A 8.760B
TFSM 4:00PM 53.06 +3.38 +6.79% 1,031,100 714,500 48.00 53.94 48.88 15.50 69.62 N/A 1.073B
PSIX 3:59PM 48.25 +3.06 +6.78% 2,347,200 1,647,590 44.62 48.75 44.69 16.12 73.75 N/A 3.135B
ROWE 4:00PM 28.50 +1.75 +6.54% 202,000 257,272 26.25 28.62 26.94 13.12 53.25 N/A 288.1M
PCOR 3:59PM 61.50 +3.75 +6.49% 122,800 112,272 53.25 62.00 58.00 26.75 94.00 N/A 956.0M
INSP 4:00PM 65.94 +3.94 +6.35% 1,651,200 708,090 61.38 66.50 61.50 9.75 72.62 N/A 3.126B
PCNTF 3:59PM 32.88 +1.88 +6.05% 543,000 430,681 30.00 34.75 30.38 20.38 104.25 N/A 403.5M
CPTH 4:00PM 64.00 +3.12 +5.13% 911,400 773,681 61.25 66.12 63.00 28.06 150.25 N/A 2.442B
STRM 4:00PM 33.25 +1.50 +4.72% 1,038,300 529,045 32.31 33.44 33.00 24.00 70.00 N/A 2.128B
INKT 4:00PM 120.56 +5.31 +4.61% 2,016,300 2,096,727 113.75 122.12 114.50 51.31 159.12 N/A 6.464B
SCNT 3:59PM 119.19 +4.81 +4.21% 351,900 170,409 108.12 122.25 108.12 27.75 145.00 N/A 4.183B
VRTY 4:01PM 87.38 +3.44 +4.10% 455,500 320,181 83.75 89.00 83.88 10.88 84.50 76.31 1.307B
CMTN 4:01PM 80.00 +2.81 +3.64% 1,162,100 1,147,909 76.00 80.50 76.00 50.50 135.00 N/A 1.862B
MMPT 3:59PM 66.00 +2.31 +3.63% 95,800 159,409 60.25 67.50 61.88 17.75 79.00 1592.19 732.6M
NTPA 4:00PM 51.50 +1.75 +3.52% 368,900 517,909 49.88 53.88 50.00 5.12 61.00 N/A 787.6M
UBID 3:59PM 35.12 +1.19 +3.50% 497,200 1,034,772 33.00 35.50 34.00 15.62 189.00 N/A 392.4M
SPLN 4:00PM 37.75 +1.25 +3.42% 258,300 483,227 35.94 38.62 36.25 14.25 59.25 N/A 858.7M
AOL 6:29PM 150.38 +4.88 +3.35% 15,239,100 17,864,500 145.00 150.38 145.00 34.06 175.50 213.97 168.1B
RCNC 3:59PM 50.62 +1.50 +3.05% 1,063,700 702,727 48.88 50.88 48.94 13.12 54.50 N/A 3.840B
ISSX 4:01PM 38.12 +1.12 +3.04% 594,100 584,000 36.94 38.75 37.12 14.19 46.25 N/A 1.549B
CNCX 4:00PM 29.88 +0.88 +3.02% 3,788,300 1,330,045 28.12 31.25 29.25 10.69 57.62 N/A 1.238B
RNWK 4:01PM 139.00 +4.00 +2.96% 2,658,100 1,657,863 135.19 149.75 135.44 16.12 135.06 3375.00 10.147B
ABDR 3:59PM 156.56 +4.44 +2.92% 62,700 152,000 150.12 156.62 150.12 41.00 155.81 109.44 1.555B
RSAS 4:00PM 37.81 +1.06 +2.89% 921,500 730,545 36.31 38.25 36.69 10.12 37.62 9.85 1.470B
ALGX 3:57PM 73.00 +2.00 +2.82% 131,800 269,909 70.25 74.12 71.25 10.50 74.06 N/A 4.731B
EBAY 4:00PM 137.00 +3.75 +2.81% 4,038,900 6,301,954 132.12 140.25 132.38 28.12 234.00 6662.50 17.621B
LCOS 4:00PM 58.81 +1.50 +2.62% 1,408,200 2,649,772 56.25 59.69 56.88 23.75 72.69 N/A 5.669B
DCLK 4:01PM 150.00 +3.81 +2.61% 1,499,300 2,952,909 143.94 150.00 144.00 15.50 176.00 N/A 5.967B
ADFC 3:59PM 26.62 +0.38 +1.43% 251,800 463,272 25.25 26.66 25.25 12.56 62.69 N/A 532.3M
MACR 4:00PM 61.69 +0.81 +1.33% 622,800 862,000 60.50 64.00 61.31 21.06 65.00 103.18 2.643B
VIGN 3:59PM 182.38 +1.88 +1.04% 695,200 886,045 175.00 186.00 175.06 37.25 196.75 N/A 5.069B
SEEK 4:01PM 33.81 +0.31 +0.93% 729,700 767,681 33.00 34.75 33.25 26.12 100.00 N/A 2.115B
CKFR 4:00PM 41.88 +0.38 +0.90% 617,500 701,090 40.75 43.00 40.88 12.12 69.12 319.23 2.176B
EWBX 3:59PM 31.88 +0.25 +0.79% 76,600 97,909 31.38 32.25 31.38 25.38 89.00 N/A 299.7M
USAI 4:00PM 45.06 +0.25 +0.56% 899,300 1,008,227 44.81 45.56 44.81 24.44 48.62 194.84 7.527B
GMST 4:00PM 85.94 +0.38 +0.44% 418,600 1,187,772 85.31 87.00 85.75 25.31 90.62 N/A 8.594B
SCH 4:06PM 40.25 +0.12 +0.31% 2,150,800 4,296,727 39.62 40.75 39.75 16.31 77.50 64.72 32.916B
BGF 3:58PM 30.06 0.00 0.00% 58,300 110,954 29.94 30.25 30.00 20.81 36.19 18.44 592.2M
UPCOY 3:53PM 82.00 -0.12 -0.15% 37,400 140,409 82.00 83.75 83.00 31.12 82.75 N/A 10.677B
EXDS 4:01PM 92.62 -0.31 -0.34% 2,211,600 3,069,909 90.00 96.38 91.56 7.50 93.00 N/A 7.625B
USIX 4:00PM 48.00 -0.25 -0.52% 294,800 482,818 46.75 52.00 49.00 14.31 60.00 N/A 1.910B
CMGI 4:00PM 104.25 -0.75 -0.71% 3,064,700 4,605,272 102.50 105.12 102.88 16.31 165.00 22.83 12.180B
MUSE 3:59PM 109.25 -0.88 -0.79% 434,100 222,363 101.00 109.25 108.25 14.00 126.38 250.28 1.753B
WEBT 4:00PM 68.50 -0.62 -0.90% 278,800 271,363 66.38 71.12 68.19 22.00 84.00 493.75 868.3M
MKTW 3:59PM 50.00 -0.50 -0.99% 25,300 143,090 49.00 50.75 50.12 26.12 130.00 N/A 687.6M
VVTV 3:59PM 35.88 -0.38 -1.03% 373,300 400,681 34.50 36.62 36.25 3.69 36.94 N/A 1.328B
ELNK 4:00PM 45.50 -0.62 -1.36% 665,800 814,772 44.75 47.50 45.94 35.00 99.38 N/A 1.461B
GNET 4:00PM 73.88 -1.06 -1.42% 901,600 956,136 72.44 77.50 74.69 6.06 99.50 N/A 2.055B
PRSF 4:00PM 74.00 -1.12 -1.50% 546,100 417,772 71.50 75.50 74.69 27.75 77.50 N/A 5.745B
BOUT 4:01PM 47.50 -0.75 -1.55% 97,500 312,681 47.31 48.25 48.25 19.50 100.00 N/A 726.2M
SONE 3:59PM 47.00 -0.75 -1.57% 314,500 458,727 45.00 48.75 48.75 8.06 79.25 N/A 1.297B
XMCM 4:00PM 61.38 -1.12 -1.80% 359,200 374,363 61.25 63.00 62.50 21.12 98.50 N/A 1.113B
GOTO 4:00PM 90.00 -1.88 -2.04% 365,100 525,636 86.75 95.50 91.81 20.00 97.00 N/A 4.101B
LDIG 3:57PM 33.50 -0.75 -2.19% 131,400 240,045 33.31 34.19 34.06 3.50 61.00 N/A 2.902B
MGCX 3:53PM 31.00 -0.75 -2.36% 155,400 285,090 30.50 32.00 31.75 5.12 52.75 N/A 704.4M
INTU 4:01PM 31.00 -0.94 -2.94% 2,249,900 1,705,500 30.75 31.88 31.88 16.38 36.88 16.21 5.871B
CHKP 4:01PM 128.50 -4.31 -3.25% 654,200 565,318 126.12 136.94 132.31 23.00 135.44 68.46 4.662B
IVIL 3:59PM 24.94 -1.00 -3.86% 516,400 572,590 24.50 26.38 26.12 22.50 130.00 N/A 735.5M
RBAK 4:01PM 122.75 -7.00 -5.39% 667,100 1,433,954 122.00 129.81 129.75 32.50 157.50 N/A 5.297B
MMXI 3:57PM 45.00 -2.62 -5.51% 200,700 162,818 43.75 47.00 46.62 31.88 74.00 N/A 884.5M
USWB 4:00PM 39.00 -2.31 -5.60% 1,317,800 2,607,409 38.75 41.25 41.00 17.00 47.00 N/A 2.981B
TUTS 4:00PM 37.50 -2.50 -6.25% 176,900 389,500 37.50 39.12 38.00 20.50 86.25 N/A 437.8M
NXCD 4:00PM 25.50 -2.50 -8.93% 352,400 447,681 25.25 28.12 28.06 19.12 50.00 N/A 1.172B
ZIXI 4:00PM 39.12 -4.62 -10.57% 938,300 511,045 36.56 43.25 42.19 4.38 90.00 66.29 597.8M