Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Mar 24 71 1/2 +1 +1.42% 20,005,600 27,161,364 69 1/2 72 13/16 71 38 7/16 95 13/16 176.25 163.1B
YHOO Mar 24 194 +3 +1.57% 7,353,900 8,451,545 188 201 193 1/2 55 250 1/16 1910.00 102.1B
AMZN Mar 24 72 11/16 +5 +7.39% 9,746,000 9,976,772 71 5/16 75 1/4 74 5/8 41 113 N/A 24.771B
PCLN Mar 24 90 1/2 +2 1/2 +2.84% 2,068,500 4,124,818 87 9/16 92 1/16 89 3/8 45 1/2 165 N/A 13.252B
EBAY Mar 24 243 3/4 +20 3/16 +9.03% 4,148,500 2,985,818 227 5/16 249 3/4 230 3/16 70 1/4 249 3/4 2235.63 31.526B
DCLK Mar 24 109 1/4 +3 1/4 +3.07% 1,943,200 4,046,227 105 113 108 5/8 30 1/4 135 1/4 N/A 13.000B
INKT Mar 24 216 13/16 +3 13/16 +1.79% 1,751,000 2,542,727 212 3/4 226 15/16 213 3/4 40 241 1/2 N/A 23.572B
EXDS Mar 24 173 5/16 +2 5/16 +1.35% 3,263,200 5,243,636 171 15/16 177 1/2 174 15 179 5/8 N/A 29.541B
CMGI Mar 24 121 5/16 -41/64 -0.53% 3,929,400 7,029,000 117 1/2 126 1/2 122 1/2 33 1/8 163 1/2 164.80 33.949B
DIGX Mar 24 147 -1 -0.68% 380,000 772,090 144 1/2 155 149 14 5/8 184 N/A 10.900B
GMST Mar 24 94 3/4 +3 3/8 +3.69% 1,608,800 2,410,863 89 1/4 98 1/2 93 1/2 15 7/16 107 7/16 N/A 19.070B
MCSW Mar 24 70 7/8 -1 1/2 -2.07% 211,000 254,181 64 3/4 73 1/4 73 16 77 5/8 482.50 1.167B
SWCM Mar 24 137 3/4 +3 3/4 +2.80% 168,700 643,863 134 140 1/2 134 17 5/8 155 N/A 5.679B
ALLR Mar 24 80 1/2 +1 1/16 +1.34% 335,000 408,636 79 3/8 83 15/16 79 3/8 19 15/16 94 1/8 N/A 2.108B
TIBX Mar 24 129 7/16 +11 7/16 +9.69% 2,783,800 920,636 122 135 124 9/16 6 9/16 147 N/A 23.977B
ININ Mar 24 50 1/2 +2 +4.12% 46,200 76,545 48 50 3/4 48 7/16 18 1/2 54 1/2 N/A 697.4M
TENF Mar 24 70 +4 3/8 +6.67% 165,300 196,727 65 76 7/8 66 3/8 17 76 7/8 410.16 2.444B
IIXL Mar 24 38 7/8 +2 7/16 +6.69% 1,100,800 648,000 37 3/4 39 7/8 37 7/8 13 3/4 58 3/4 N/A 2.794B
EXNT Mar 24 53 5/8 +5/8 +1.18% 53,700 421,681 53 7/16 55 3/16 54 3/16 13 1/2 69 N/A 2.740B
SRNA Mar 24 58 3/8 +7 5/16 +14.32% 206,100 181,772 52 3/16 60 52 5/16 8 1/8 70 3/8 89.58 1.484B
DGIN Mar 24 70 1/4 -3 7/8 -5.23% 130,600 143,954 68 1/4 74 5/8 74 1/2 19 86 N/A 1.037B
PPRO Mar 24 119 1/2 -3 15/16 -3.19% 811,600 1,042,409 118 15/16 126 1/4 123 14 5/8 175 N/A 3.623B
TMPW Mar 24 82 -5/16 -0.38% 550,800 562,909 80 3/4 83 83 21 3/16 94 11/16 N/A 7.510B
CTSH Mar 24 66 9/16 +1 11/16 +2.60% 101,900 71,045 64 3/4 70 65 1/4 9 5/8 70 111.85 1.231B
AETH Mar 24 245 1/8 +6 3/8 +2.67% 256,600 462,454 239 251 240 41 1/8 345 N/A 6.610B
QSFT Mar 24 142 -2 5/8 -1.82% 61,400 149,454 135 1/4 146 1/2 146 1/2 20 1/2 196 1/4 2066.07 5.795B
BOUT Mar 24 88 3/8 +4 7/8 +5.84% 113,900 250,545 83 1/2 89 1/4 83 1/2 19 1/2 105 13/16 N/A 1.476B
PRSF Mar 24 73 -7/8 -1.18% 783,900 2,002,500 70 7/8 74 1/8 74 1/64 13 7/8 86 N/A 11.545B
USIX Mar 24 70 11/16 -1 -1.39% 457,800 962,227 70 74 1/2 73 3/4 9 1/2 107 1/2 N/A 4.519B
ISSX Mar 24 139 1/8 +9 7/8 +7.64% 336,800 756,636 126 139 1/2 126 5/8 20 139 1/2 760.29 5.652B
ESPD Mar 24 69 3/4 +2 1/4 +3.33% 110,200 272,818 67 73 7/16 68 30 89 7/8 N/A 3.488B
ARTG Mar 24 168 1/8 +5 +3.07% 352,700 613,772 164 170 1/2 166 10 1/4 213 N/A 5.471B
ENTU Mar 24 102 1/16 +1 1/8 +1.11% 658,100 1,328,227 101 109 1/8 107 16 7/8 150 917.61 5.937B
TMWD Mar 24 121 -3 -2.42% 254,900 215,318 121 130 1/16 126 7/8 10 1/4 136 N/A 2.612B
XLA Mar 24 210 1/8 -15/16 -0.44% 348,000 345,590 205 218 1/2 207 11/32 225 3724.63 11.099B
SFE Mar 24 92 1/16 -5/8 -0.67% 700,500 659,772 90 9/16 95 9/16 93 3/16 15 13/16 99 79.90 9.881B
SCNT Mar 24 102 7/8 +4 3/16 +4.24% 444,100 564,090 99 9/16 108 1/2 100 13 7/8 133 3/4 N/A 7.265B
WEBT Mar 24 73 1/8 -6 1/4 -7.87% 317,500 234,772 72 3/8 82 1/2 81 3/8 11 15/16 86 5/8 755.95 1.864B
VVTV Mar 24 48 3/8 -1/4 -0.51% 388,400 353,545 46 3/8 49 7/8 49 1/64 10 62 72.57 1.808B
MACR Mar 24 86 1/4 -1 7/8 -2.13% 801,300 1,030,909 85 87 5/8 86 3/4 27 3/8 100 200.28 4.254B
MIHL Mar 24 80 1/8 +1/2 +0.63% 96,600 158,727 78 3/8 80 1/8 78 3/8 18 1/4 97 1/2 N/A 4.248B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Mar 24 146 +1 7/8 +1.30% 25,082,900 18,544,408 142 3/8 152 27/64 143 1/2 13 9/16 200 313.32 103.4B
ERICY Mar 24 102 13/16 +3 15/16 +3.98% 6,767,800 5,161,590 98 7/8 103 3/8 99 1/8 22 7/8 105 1/4 135.45 201.2B
NOK Mar 24 223 1/2 +3 7/8 +1.76% 4,405,000 3,432,454 218 1/2 227 15/16 219 67 11/16 227 15/16 98.49 256.6B
MOT Mar 24 163 9/16 +2 1/16 +1.28% 3,891,200 4,451,590 159 3/8 166 15/16 162 72 5/8 184 5/8 125.14 117.3B
NXTL Mar 24 154 3/16 -4 7/8 -3.06% 2,199,100 4,257,000 153 1/8 161 5/8 160 33 165 7/8 N/A 51.410B
PCS Mar 24 64 1/2 +1/4 +0.39% 3,650,400 3,168,545 63 3/8 65 3/16 63 1/2 20 3/4 65 3/16 N/A 59.940B
TMX Mar 24 75 +2 5/8 +3.63% 2,972,600 2,148,000 72 5/8 75 1/4 73 31 11/16 78 34.46 59.535B
VSTR Mar 24 142 -13 -8.39% 2,936,700 1,855,727 135 1/2 150 148 16 3/8 159 3/8 N/A 13.620B
TPCS Mar 24 64 1/4 -3 7/8 -5.69% 188,500 125,363 64 1/4 69 67 3/4 31 72 N/A 3.978B
RIMM Mar 24 147 3/4 +13 7/8 +10.36% 1,081,000 1,115,409 134 1/4 148 1/4 134 1/4 9 1/4 175 3/4 857.73 9.494B
LWIN Mar 24 102 -1/8 -0.12% 857,700 526,818 102 110 1/2 104 15/16 11 3/8 110 1/2 N/A 2.496B
DISH Mar 24 76 1/8 +3 5/16 +4.55% 4,829,600 1,801,000 74 1/16 78 7/16 74 3/8 8 11/16 78 7/16 N/A 35.519B
WCII Mar 24 58 3/8 +1 3/8 +2.41% 902,700 863,272 58 61 1/2 58 3/8 23 61 1/2 N/A 5.000B
TGNT Mar 24 82 1/16 +11/16 +0.84% 141,800 282,818 81 3/4 85 1/4 83 1/4 35 1/4 100 N/A 4.441B
VSAT Mar 24 90 7/8 -1 1/8 -1.22% 30,400 96,363 90 7/8 93 7/8 92 7 13/16 105 103.37 741.9M
PWAV Mar 24 158 7/8 +15 5/16 +10.67% 923,100 537,590 145 165 3/4 156 1/2 21 5/8 205 146.49 3.240B
PROX Mar 24 148 +2 1/4 +1.54% 219,700 204,272 146 1/2 166 7/8 147 3/8 28 1/8 176 347.02 1.737B
PHCM Mar 24 154 1/2 +3 1/2 +2.32% 859,800 2,262,954 149 7/8 157 3/4 153 1/16 16 1/8 208 N/A 10.641B
PUMA Mar 24 71 1/2 +1 1/2 +2.14% 1,139,700 764,590 70 3/8 78 5/8 70 5/8 1 7/8 102 7/16 N/A 2.891B
*NETWRK_HW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_HW*)
A Mar 24 120 +5/16 +0.26% 880,200 1,666,000 116 1/4 121 118 3/4 39 13/16 162 81.98 54.240B
SUNW Mar 24 100 1/4 +2 7/16 +2.49% 18,297,400 15,366,772 98 5/8 103 5/8 98 13/16 24 7/8 103 5/8 127.03 175.1B
NT Mar 24 141 1/4 +4 +2.91% 6,430,400 6,546,909 138 1/2 144 3/16 138 15/16 30 11/16 144 3/16 N/A 192.3B
CSCO Mar 24 79 3/8 +1 9/16 +2.01% 64,910,400 25,278,680 78 1/4 81 5/16 80 1/8 24 13/16 81 5/16 210.30 550.7B
CIEN Mar 24 162 3/8 +7 11/16 +4.97% 4,795,100 5,170,227 156 1/8 166 1/4 161 1/4 16 5/8 189 3867.19 22.726B
GLW Mar 24 214 3/8 -5 9/16 -2.53% 2,298,700 2,760,636 211 1/2 226 7/16 220 47 11/16 226 7/16 112.79 59.128B
SDLI Mar 24 218 15/16 +1/16 +0.03% 1,357,700 1,159,090 210 231 3/4 221 7/8 18 15/16 244 3/4 591.55 15.486B
JDSU Mar 24 132 1/2 -2 3/16 -1.62% 11,118,900 10,305,863 130 137 1/4 135 1/8 12 13/16 153 3/8 N/A 94.372B
ETEK Mar 24 250 1/8 +7 13/16 +3.22% 1,476,400 1,732,409 243 262 246 3/4 29 1/2 315 1/8 504.82 16.987B
PHTN Mar 24 87 1/4 -3 1/8 -3.46% 178,600 257,318 87 94 3/8 89 7/16 6 5/16 94 3/8 200.83 952.3M
OPTX Mar 24 187 1/4 -5 9/16 -2.88% 174,000 277,681 184 200 199 5/8 4 200 N/A 2.145B
NEWP Mar 24 156 +5 1/8 +3.40% 244,500 385,318 147 1/2 159 3/4 152 1/2 11 3/4 194 171.45 1.427B
AFCI Mar 24 82 7/8 -2 1/8 -2.50% 3,129,000 2,284,090 79 7/8 86 3/4 86 3/4 6 3/4 89 3/8 27.69 6.547B
MRVC Mar 24 127 +4 +3.25% 1,137,300 1,309,227 124 135 7/8 128 7/16 5 7/8 194 7/8 N/A 3.448B
FNSR Mar 24 159 15/16 +20 13/16 +14.96% 544,000 582,954 141 160 25/64 141 1/2 57 1/2 160 3/8 1159.38 8.197B
SCMR Mar 24 149 11/16 +14 3/4 +10.93% 3,885,400 1,484,636 137 1/2 151 3/4 142 1/8 56 5/8 199 1/2 N/A 36.602B
AVNX Mar 24 157 1/2 +4 +2.61% 572,100 N/A 156 165 164 1/4 125 273 1/2 N/A 9.848B
EMLX Mar 24 209 +8 +3.98% 571,500 1,131,454 200 3/4 214 204 13/16 7 11/16 224 3/8 358.93 7.462B
ORTL Mar 24 196 3/4 -1/2 -0.25% 122,400 342,636 196 205 1/8 197 1/16 6 229 1/8 N/A 2.516B
DIGL Mar 24 93 3/4 -3 -3.10% 513,700 814,090 90 103 100 2 1/2 150 569.12 2.533B
PTIX Mar 24 40 3/4 -1 13/16 -4.26% 448,000 205,909 39 1/8 44 7/8 43 3/16 7 1/16 45 3/16 94.58 537.3M
FIBR Mar 24 106 5/8 -21 7/8 -17.02% 522,400 383,500 106 118 114 11/16 5 149 3/4 N/A 1.184B
EFNT Mar 24 169 -11 1/16 -6.14% 520,800 518,545 169 183 1/2 182 1/16 29 1/4 184 5/8 N/A 8.980B
GSPN Mar 24 131 3/4 -3/4 -0.57% 698,000 805,227 127 21/64 134 5/8 134 8 3/4 167 N/A 7.625B
TSTN Mar 24 127 7/8 -11 1/2 -8.25% 114,500 N/A 125 15/16 141 1/8 135 1/2 81 208 3/8 N/A 3.753B
SFA Mar 24 140 -1/2 -0.36% 740,100 927,090 134 1/2 140 1/2 140 1/2 25 1/2 154 88.92 11.069B
CMVT Mar 24 198 -2 1/2 -1.25% 1,152,600 1,156,000 194 211 202 51 1/2 247 3/4 93.69 15.117B
TERN Mar 24 215 15/16 +7 3/16 +3.44% 915,200 1,199,000 208 3/4 219 214 1/2 26 3/8 285 1/4 N/A 4.711B
ADCT Mar 24 55 -1 7/16 -2.55% 3,887,200 2,541,909 53 58 57 7/8 17 3/16 58 15/16 115.18 16.652B
AUDC Mar 24 102 1/8 -2 15/16 -2.80% 239,900 281,545 100 7/8 105 1/8 105 14 7/8 152 N/A 1.942B
NTAP Mar 24 100 -5 3/8 -5.10% 5,610,100 2,773,409 95 110 1/4 109 9 13/16 124 619.85 30.457B
ADIC Mar 24 46 -13/16 -1.74% 591,600 473,272 44 7/16 48 3/4 46 7/8 3 7/8 50 1/2 111.46 2.365B
BRCD Mar 24 164 1/2 -4 13/16 -2.84% 1,474,300 1,632,909 158 1/2 178 1/4 174 8 1/4 179 1612.50 17.844B
DITC Mar 24 109 +9 7/8 +9.96% 938,800 570,045 95 112 107 3/8 5 1/2 140 3/16 N/A 3.071B
CMTN Mar 24 94 3/4 -7 -6.88% 1,554,300 1,678,090 93 7/8 104 1/2 104 1/8 25 1/4 115 N/A 4.536B
JNPR Mar 24 269 -1 -0.37% 1,319,200 2,248,772 266 1/4 279 1/2 271 3/4 30 301 1/4 N/A 41.792B
EXTR Mar 24 108 5/16 -6 1/16 -5.30% 767,500 1,480,454 106 117 1/8 114 3/4 35 1/16 121 3/8 394.40 5.704B
ATON Mar 24 120 -3 3/8 -2.74% 927,600 569,590 119 7/16 129 125 1/8 44 1/2 138 N/A 4.858B
NTRO Mar 24 83 -4 -4.60% 459,900 931,772 82 1/2 87 87 11 1/4 119 5/8 N/A 3.726B
TLXS Mar 24 81 1/16 +2 1/16 +2.61% 266,200 N/A 79 1/2 85 83 3/8 43 9/16 120 1/4 N/A 1.243B
NXTV Mar 24 156 +1/2 +0.32% 231,100 317,772 154 158 155 46 1/16 202 N/A 12.241B
BBOX Mar 24 70 11/16 +13/16 +1.16% 251,000 174,818 68 7/8 72 3/4 69 3/4 29 76 1/2 28.29 1.384B
PLXT Mar 24 36 +1 1/2 +4.35% 292,500 398,681 34 3/8 36 3/8 34 7/8 10 3/4 50 104.55 792.5M
TLGD Mar 24 72 -7 3/8 -9.29% 409,500 183,636 71 84 83 3/4 7 1/16 84 89.19 861.2M
CCBL Mar 24 48 15/16 +1 1/16 +2.22% 747,900 621,681 47 5/8 51 47 11/16 8 54 3/16 60.60 1.569B
PLCM Mar 24 100 1/8 +1/16 +0.06% 249,900 473,363 99 3/8 104 3/8 100 13 3/4 133 123.53 3.287B
*NTWRKINFRSTRCR_SRVCPRODR* No such ticker symbol. Try Symbol Lookup (Look up: *NTWRKINFRSTRCR_SRVCPRODR*)
NTLI Mar 24 103 3/8 +3 3/8 +3.38% 1,997,000 1,423,181 101 15/16 104 102 1/2 43 9/16 109 11/16 N/A 14.639B
ALGX Mar 24 88 1/4 +1/8 +0.14% 332,700 613,681 86 90 1/16 88 1/2 16 110 1/16 N/A 9.471B
VYTL Mar 24 62 1/8 -2 7/8 -4.42% 668,800 816,090 60 23/32 68 1/2 65 1/4 22 15/16 75 3/8 N/A 2.905B
FCOM Mar 24 67 3/4 -1/4 -0.37% 33,900 179,409 65 3/4 69 1/2 68 15 1/2 85 N/A 4.123B
CNCX Mar 24 60 +4 13/16 +8.72% 844,400 1,085,863 55 3/4 61 56 16 11/16 61 7/8 N/A 2.527B
NXLK Mar 24 132 +12 3/16 +10.17% 1,378,100 1,334,454 120 1/2 132 1/2 122 1/8 26 132 1/2 N/A 17.567B
MCLD Mar 24 89 3/4 +2 3/4 +3.16% 1,138,000 1,602,772 87 93 88 1/4 20 1/4 107 13/16 N/A 13.938B
MFNX Mar 24 98 1/16 +5 7/16 +5.87% 1,851,000 2,352,954 94 1/16 99 3/4 94 19/32 21 1/8 99 3/4 N/A 26.482B
LVLT Mar 24 114 7/8 +4 +3.61% 1,621,100 2,605,409 109 115 15/64 113 1/8 45 1/4 132 1/4 N/A 41.551B
TUTS Mar 24 60 3/16 +3/16 +0.31% 3,058,900 343,500 60 64 1/4 60 11/16 20 1/2 75 1/2 N/A 718.7M
XETA Mar 24 55 7/8 +1 5/8 +3.00% 62,900 87,954 51 5/8 57 53 7 1/2 67 7/8 50.70 230.7M
MTZ Mar 24 78 1/2 +2 7/8 +3.80% 279,000 157,272 75 78 3/4 75 1/2 21 78 3/4 42.25 2.418B
*NETWRK_SW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_SW*)
RBAK Mar 24 317 3/64 +6 59/64 +2.23% 1,623,000 984,000 315 329 319 3/4 32 1/2 397 N/A 13.993B
MUSE Mar 24 182 3/4 +7 3/4 +4.43% 474,600 375,863 171 3/4 188 177 15 13/16 206 1166.67 6.163B
CLRN Mar 24 130 13/16 -2 3/16 -1.64% 103,200 625,636 128 3/4 142 1/4 138 19 7/8 178 3/4 N/A 3.984B
NMSS Mar 24 78 1/8 -3 3/8 -4.14% 182,000 297,409 73 82 80 2 15/16 86 1/2 N/A 998.2M
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMAT Mar 24 106 13/16 +4 3/8 +4.27% 10,777,400 7,131,045 103 1/2 110 105 7/16 24 3/16 110 80.34 82.563B
KLAC Mar 24 89 5/16 +2 9/16 +2.95% 3,079,600 3,101,454 87 3/8 91 11/16 87 7/16 21 3/16 91 11/16 120.49 16.398B
LRCX Mar 24 54 1/4 +2 1/16 +3.95% 4,955,100 1,356,409 53 1/4 55 7/8 54 3/8 8 11/16 55 7/8 118.61 6.530B
TER Mar 24 91 11/16 +3 1/2 +3.97% 1,557,600 1,602,909 88 1/4 94 3/4 89 15/16 21 13/16 94 3/4 82.42 15.678B
CMOS Mar 24 136 3/8 -3/16 -0.14% 576,700 411,409 134 9/16 140 138 1/4 19 3/4 148 150.07 3.383B
VECO Mar 24 94 9/16 +1 11/16 +1.82% 393,500 564,454 93 95 3/4 95 24 7/16 122 1/4 80.76 1.710B
SPLI Mar 24 70 3/16 -5 13/16 -7.65% 24,600 157,545 70 1/8 80 80 6 98 1/2 N/A 1.135B
COHR Mar 24 75 3/4 -4 21/32 -5.79% 481,000 417,863 69 1/2 84 1/8 82 11 5/8 107 3/8 143.58 1.880B
INTC Mar 24 139 1/16 -3 9/16 -2.50% 23,449,000 25,183,180 137 5/8 144 1/2 140 1/8 50 1/8 145 3/8 67.59 464.6B
TXCC Mar 24 115 +3 3/16 +2.85% 780,200 768,863 111 119 3/4 113 15 1/2 134 1/2 120.66 4.485B
RFMD Mar 24 160 1/4 +23 7/16 +17.13% 2,933,300 2,068,136 140 1/4 163 140 3/8 19 184 1/2 253.36 12.790B
MCRL Mar 24 109 7/8 +4 1/8 +3.90% 420,100 302,181 104 1/4 110 3/4 105 3/16 23 7/8 131 1/2 128.96 4.531B
ALTR Mar 24 95 7/8 +3 3/4 +4.07% 3,336,000 3,559,727 91 5/8 97 1/2 92 3/16 28 3/4 99 1/4 85.30 19.125B
XLNX Mar 24 82 5/8 -1 3/4 -2.07% 4,638,900 5,829,045 80 5/16 86 9/16 83 3/4 18 11/16 86 9/16 131.84 26.547B
LSCC Mar 24 74 -1 11/16 -2.23% 572,600 713,954 72 1/4 77 7/8 76 1/8 19 82 5/8 N/A 3.547B
MXIM Mar 24 72 +3/8 +0.52% 2,098,500 2,723,409 70 7/16 74 1/4 71 5/8 24 1/2 74 1/2 100.88 19.990B
ELNT Mar 24 86 -9 -9.47% 245,500 212,909 84 9/64 97 95 1/8 6 3/8 97 135.71 819.7M
TXN Mar 24 176 9/16 +2 5/16 +1.33% 5,050,400 4,701,318 172 184 15/16 176 1/4 48 3/16 199 9/16 103.72 143.5B
DSPG Mar 24 60 3/4 +6 1/8 +11.21% 808,600 333,909 54 9/16 64 1/2 54 9/16 7 1/4 64 1/2 25.53 1.513B
ADI Mar 24 87 3/4 -2 3/4 -3.04% 1,963,500 1,552,500 86 7/8 94 11/16 90 1/2 14 3/8 94 11/16 127.46 31.047B
IBIS Mar 24 125 +9 1/2 +8.23% 389,300 157,363 121 135 124 7/8 17 135 1050.00 1.014B
MU Mar 24 134 3/4 +1/8 +0.09% 5,761,900 5,680,136 133 7/16 143 1/8 134 34 1/4 143 1/8 84.14 36.414B
RMBS Mar 24 332 15/16 -3 11/16 -1.10% 1,681,400 2,406,181 323 1/16 346 7/8 345 51 1/2 471 909.80 7.921B
PMCS Mar 24 231 5/16 +3 5/16 +1.45% 2,614,000 2,618,409 224 237 5/8 230 7/8 17 1/4 255 1/2 383.19 32.201B
AMCC Mar 24 150 +7 +4.90% 3,243,200 1,759,454 142 1/8 157 1/8 149 1/2 10 1/4 157 1/8 529.63 8.914B
BRCM Mar 24 233 -13 -5.28% 3,544,400 2,419,272 228 5/8 248 3/8 247 3/8 29 253 683.33 48.530B
LSI Mar 24 82 1/8 -2 3/4 -3.24% 3,049,100 3,165,636 81 1/4 88 85 5/8 13 5/8 90 3/8 164.81 24.863B
ATML Mar 24 57 7/16 -1 15/16 -3.26% 3,588,400 4,843,681 56 61 59 7/8 7 1/2 61 3/8 148.44 12.698B
MCRL Mar 24 109 7/8 +4 1/8 +3.90% 420,100 302,181 104 1/4 110 3/4 105 3/16 23 7/8 131 1/2 128.96 4.531B
QLGC Mar 24 146 15/16 +1 15/16 +1.34% 1,342,800 1,160,409 144 154 13/16 144 7/8 14 3/8 203 1/4 226.56 10.795B
SSTI Mar 24 76 11/16 +3 +4.07% 614,800 590,136 73 7/8 77 1/16 74 11/16 3 3/8 80 7/8 N/A 1.923B
SNDK Mar 24 132 9/16 +4 11/16 +3.67% 1,209,400 1,229,818 127 7/8 137 7/8 127 7/8 8 1/2 169 5/8 297.38 8.486B
VTSS Mar 24 91 1/16 -3/4 -0.82% 2,702,600 4,328,954 90 13/16 97 93 11/16 20 3/8 115 11/16 195.35 14.335B
CLTK Mar 24 77 5/8 +2 1/2 +3.33% 360,400 363,636 74 5/8 81 5/8 75 1/8 3 5/8 85 1/4 N/A 594.9M
QEDI Mar 24 87 +3 +3.57% 126,200 N/A 77 5/8 89 84 3/8 39 1/4 119 9/16 N/A 2.254B
VRTA Mar 24 170 -2 1/8 -1.23% 582,600 397,000 162 188 183 3/8 23 3/8 222 N/A 3.853B
AHAA Mar 24 123 1/4 +4 15/16 +4.17% 341,900 261,500 119 136 119 17 5/8 156 1/2 88.96 2.451B
EMKR Mar 24 124 1/8 +1 5/8 +1.33% 174,100 329,045 120 3/4 129 15/16 126 15/16 11 1/4 173 N/A 1.918B
AMKR Mar 24 62 1/2 -2 1/16 -3.19% 952,700 973,590 62 3/16 65 5/16 65 7 1/16 65 5/16 102.48 7.799B
HELX Mar 24 74 1/4 +1 1/8 +1.54% 92,400 294,045 71 7/8 76 3/8 71 7/8 14 7/8 80 3/16 104.46 1.678B
ESIO Mar 24 63 1/2 -9/16 -0.88% 156,300 315,227 62 3/4 64 7/16 64 17 1/16 67 1/8 65.37 1.679B
CREE Mar 24 167 13/16 +5/16 +0.19% 469,200 764,500 166 5/16 181 169 18 5/8 202 283.90 5.536B
*SW* No such ticker symbol. Try Symbol Lookup (Look up: *SW*)
MSFT Mar 24 111 11/16 -3/16 -0.17% 56,098,400 32,698,728 109 9/16 115 112 5/8 75 1/2 119 15/16 70.36 581.3B
ORCL Mar 24 87 +1/8 +0.14% 26,410,800 25,780,136 86 7/16 89 11/16 86 13/16 10 1/2 89 11/16 184.84 245.5B
VRTS Mar 24 162 9/16 +3 5/8 +2.28% 3,655,200 3,720,500 157 5/16 168 3/16 160 7/16 13 1/2 174 N/A 63.198B
SEBL Mar 24 144 1/2 +7/8 +0.61% 2,521,500 3,546,318 138 147 1/2 146 1/8 15 3/4 175 1/8 265.97 26.764B
MERQ Mar 24 102 15/16 +3 15/16 +3.98% 890,000 1,075,227 99 17/32 106 3/8 100 1/4 10 1/2 134 1/2 253.85 8.145B
CTXS Mar 24 98 +8 +8.89% 4,095,200 2,526,409 92 103 92 3/8 13 1/4 122 5/16 150.00 18.044B
EXAP Mar 24 50 1/8 +3 11/16 +7.94% 584,800 202,590 45 55 5/8 45 9/16 7 5/16 58 1160.94 1.175B
MCTR Mar 24 107 3/4 +4 +3.86% 231,100 361,318 101 45/64 108 1/4 101 45/64 13 1/4 149 7/8 N/A 2.761B
PRGN Mar 24 72 +2 +2.86% 1,064,800 1,221,045 67 1/4 73 69 15/16 8 7/16 78 1/2 N/A 7.562B
HNCS Mar 24 106 1/16 +2 5/16 +2.23% 312,600 413,500 102 3/4 110 3/4 103 13 3/4 130 N/A 2.605B
ADBE Mar 24 108 3/16 +1 5/8 +1.52% 1,958,900 2,268,636 105 3/8 110 105 5/8 26 7/16 110 51.98 12.929B
ASDV Mar 24 90 +1 3/16 +1.34% 643,300 734,545 85 1/8 93 87 9/16 3 1/8 100 634.38 5.203B
ITWO Mar 24 173 7/8 +2 3/16 +1.27% 1,839,500 2,080,818 165 180 11/16 169 3/16 8 7/8 223 1/2 1226.34 27.360B
ACTU Mar 24 63 13/16 -3/16 -0.29% 193,700 374,636 63 1/4 67 7/16 64 7/16 7 1/2 72 7/8 1066.67 1.768B
NTIQ Mar 24 77 -7/8 -1.12% 385,900 108,363 69 9/16 78 1/8 76 1/2 14 3/4 81 1/2 N/A 1.354B
NCOG Mar 24 29 15/16 +1/16 +0.21% 229,200 448,272 29 5/8 30 3/8 29 3/4 17 1/4 54 7/8 24.49 759.6M
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
QQQ Mar 24 117 9/16 +1 9/16 +1.35% 22,063,000 N/A 115 1/64 120 1/2 117 31/64 48 13/16 120 1/2 N/A N/A
EMC Mar 24 142 +4 1/2 +3.27% 4,855,900 5,514,590 137 3/4 145 7/16 137 3/4 46 15/16 145 7/16 149.46 147.8B
IBM Mar 24 120 5/8 +5 3/8 +4.66% 12,125,600 7,145,136 115 1/16 122 1/4 115 3/8 81 1/2 139 3/16 27.97 216.4B
DELL Mar 24 56 7/16 -1 1/16 -1.85% 21,872,300 33,955,952 55 3/4 59 57 31 3/8 59 11/16 94.26 144.8B
AAPL Mar 24 138 11/16 -2 5/8 -1.86% 3,990,300 3,814,545 135 1/2 143 15/16 142 7/16 33 7/16 150 3/8 38.30 22.420B
BBY Mar 24 77 15/16 -2 13/16 -3.48% 1,884,500 2,149,318 77 7/8 81 15/16 80 40 1/2 81 15/16 57.27 15.931B
MRCY Mar 24 67 1/8 +4 1/8 +6.55% 400,700 300,727 65 1/4 68 1/8 67 7 1/2 68 1/8 63.64 1.417B
PLXS Mar 24 69 3/16 +1/16 +0.09% 158,700 201,045 68 15/16 74 69 1/2 24 7/16 74 59.08 1.227B
PCLE Mar 24 56 7/8 -3 1/32 -5.06% 189,900 287,272 56 1/4 63 61 19 3/4 63 1/2 86.82 1.379B
HAUP Mar 24 81 1/2 +5 +6.54% 318,600 286,590 77 84 3/8 82 9/16 9 1/16 84 3/8 102.00 354.7M

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*fin_srvs_ins_banks* No such ticker symbol. Try Symbol Lookup (Look up: *FIN_LEADERS*)
EGRP Mar 24 32 +4 1/8 +14.80% 22,061,400 7,498,181 28 1/2 32 5/8 28 9/16 19 3/16 72 1/4 N/A 9.251B
NITE Mar 24 59 1/16 +6 5/16 +11.97% 9,403,400 4,371,272 53 1/4 59 7/16 53 1/4 21 11/16 81 5/8 36.13 6.582B
NDB Mar 24 56 11/16 +5 7/8 +11.56% 1,607,600 496,318 51 1/2 59 1/4 52 20 3/8 93 15.83 963.1M
AMTD Mar 24 24 1/4 +2 5/16 +10.54% 12,523,800 3,425,181 22 7/16 24 1/2 22 7/16 14 15/16 62 3/4 N/A 4.234B
SCH Mar 24 65 +3 3/4 +6.12% 8,828,500 4,388,454 61 7/16 67 1/8 62 26 15/16 77 1/2 87.50 53.298B
MWD Mar 24 95 13/16 +1 1/16 +1.12% 4,861,600 2,915,681 93 3/8 97 3/8 93 3/8 40 1/2 97 3/8 23.11 109.2B
LEH Mar 24 105 7/16 +3 11/16 +3.62% 1,855,700 968,363 101 3/8 107 1/2 102 47 9/16 107 1/2 12.48 12.737B
MER Mar 24 113 3/4 +3 13/16 +3.47% 3,487,900 2,926,181 110 115 3/16 111 62 115 3/16 17.82 43.572B
JPM Mar 24 136 13/16 +11/16 +0.51% 1,859,800 1,276,136 134 1/4 138 135 5/8 104 11/16 147 13/16 13.10 22.307B
BSC Mar 24 46 3/4 +1 9/16 +3.46% 1,478,000 601,863 45 3/16 47 11/16 45 1/4 31 7/8 50 7/16 7.94 5.302B
GS Mar 24 121 5/16 +2 5/16 +1.94% 1,934,400 1,045,727 117 11/16 128 119 55 3/16 128 19.16 54.454B
AGE Mar 24 38 11/16 +1/8 +0.32% 662,300 387,136 38 40 5/16 38 9/16 24 1/4 40 5/16 10.28 3.449B
DLJ Mar 24 67 5/16 +1 1/16 +1.60% 597,200 411,863 66 68 7/8 66 36 1/2 100 3/4 15.85 9.789B
TD Mar 24 26 11/16 +3/8 +1.43% 94,600 100,272 26 1/8 26 3/4 26 5/16 16 3/8 30 1/2 8.25 16.555B
BK Mar 24 40 11/16 +11/16 +1.72% 2,661,100 2,028,363 39 1/2 40 15/16 40 1/8 29 3/4 45 3/16 17.62 29.962B
BAC Mar 24 54 5/8 +7/16 +0.81% 8,288,100 6,366,318 53 1/4 55 3/16 53 15/16 42 5/16 76 3/8 12.10 90.942B
WFC Mar 24 41 -7/16 -1.06% 6,364,500 4,745,954 40 3/4 42 5/8 41 3/8 31 49 15/16 18.58 66.580B
FNM Mar 24 61 5/8 -7/8 -1.40% 4,441,700 3,627,500 60 3/4 64 62 1/2 47 7/8 73 13/16 16.76 62.898B
AIG Mar 24 107 5/8 +3 5/16 +3.18% 3,664,800 3,480,136 104 3/4 108 3/8 105 78 9/16 114 1/2 32.29 166.6B
PRE Mar 24 34 3/4 +1/8 +0.36% 205,300 142,727 34 7/16 35 3/16 34 11/16 28 3/8 41 11/16 N/A 1.756B
FII Mar 24 25 15/16 +11/16 +2.72% 231,700 114,045 25 3/16 25 15/16 25 1/4 15 3/8 26 7/16 17.53 2.148B
RJF Mar 24 21 3/4 +1 13/16 +9.09% 390,200 143,772 19 15/16 21 13/16 20 16 5/16 25 3/16 10.17 999.6M
MMC Mar 24 96 -15/16 -0.97% 981,000 1,008,272 94 9/16 97 3/4 96 61 3/4 104 3/4 37.00 25.612B
PWJ Mar 24 47 1/16 +2 15/16 +6.66% 1,806,800 620,863 43 7/16 47 1/2 43 7/8 31 3/4 49 3/4 12.39 6.717B
AXF Mar 24 37 1/2 +1 3/4 +4.90% 1,232,100 785,772 35 1/4 38 1/8 35 9/16 25 1/2 38 3/4 14.59 16.882B
SPC Mar 24 29 1/2 +1 1/4 +4.42% 754,100 845,772 28 5/8 29 15/16 28 7/8 21 5/16 37 1/16 8.00 6.704B
HIG Mar 24 43 3/16 +1 11/16 +4.07% 753,900 927,636 41 1/16 43 13/16 41 9/16 29 3/8 66 7/16 10.95 9.571B
RGA Mar 24 21 1/2 +3/4 +3.61% 65,000 118,363 20 7/8 22 20 15/16 15 3/8 44 13/16 23.58 970.3M
HLI Mar 24 42 9/16 -9/16 -1.30% 219,800 205,727 41 5/8 43 3/4 43 1/8 29 3/8 55 12.95 5.957B
CEFT Mar 24 23 3/16 -5/16 -1.33% 1,633,400 3,535,272 22 3/4 24 23 23/32 15 5/16 33 1/2 47.96 4.769B
UNIT Mar 24 38 1/2 +1 5/16 +3.53% 106,600 122,045 37 1/8 38 11/16 37 1/8 30 1/2 42 3/8 13.57 2.733B
JP Mar 24 62 1/2 +1 7/8 +3.09% 367,700 255,272 60 62 7/8 60 3/8 49 7/8 79 5/8 14.16 6.546B
AFS Mar 24 20 7/8 +7/16 +2.14% 2,227,700 3,812,636 20 1/16 21 5/8 20 7/16 15 3/4 49 10.02 15.202B
ACL Mar 24 19 +5/16 +1.67% 1,623,100 1,247,909 18 3/8 20 18 11/16 14 1/16 35 1/4 N/A 3.687B
NFS Mar 24 29 5/16 +5/16 +1.08% 236,100 246,409 28 29 5/16 29 1/16 19 1/2 49 3/8 9.76 3.768B
SLM Mar 24 35 7/16 +3/8 +1.07% 545,100 504,000 35 1/8 36 9/16 35 7/8 28 1/2 53 15/16 11.46 5.638B
AGC Mar 24 58 1/4 +5/16 +0.54% 875,300 825,136 57 1/2 59 3/8 57 15/16 45 5/8 82 3/16 13.17 14.518B
FNV Mar 24 31 15/16 0 0.00% 433,000 268,045 31 1/4 32 3/16 32 1/16 22 9/16 54 1/2 9.37 1.954B
CB Mar 24 59 11/16 0 0.00% 615,100 589,772 59 1/8 60 1/8 59 1/2 43 1/4 76 3/8 16.31 10.501B
WM Mar 24 26 3/4 -3/16 -0.70% 2,179,100 3,202,136 26 1/4 27 9/16 27 21 5/8 42 3/16 8.52 14.935B
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL Mar 24 82 5/16 +1 9/16 +1.93% 2,459,000 610,045 82 87 15/16 84 7/8 36 5/16 90 7/8 63.58 7.150B
FLEX Mar 24 74 +3 +4.23% 2,660,000 2,254,363 71 7/8 75 1/8 72 1/4 18 11/16 75 1/8 N/A 8.545B
SLR Mar 24 43 1/16 +1 1/16 +2.53% 3,306,500 3,319,954 41 7/8 44 7/16 41 15/16 22 9/16 49 66.67 25.522B
SCI Mar 24 53 5/16 +5 1/2 +11.50% 2,438,300 792,727 49 7/16 55 1/8 49 5/8 12 5/8 55 1/8 41.22 7.717B
SANM Mar 24 66 +1 13/16 +2.82% 1,813,500 767,318 64 3/4 66 3/4 65 9/16 28 1/16 67 5/8 60.55 8.400B
DIIG Mar 24 118 +4 1/8 +3.62% 437,600 535,954 114 3/8 120 9/16 115 23 7/8 120 9/16 62.91 4.339B