Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Shrs Paid Value Value Change Gain
BOBJ 4:00PM 83 3/8 +10 7/8 +15.00% 1,009,000 77 33/64 89 1/2 99.0 101 $8,254.12 $1,076.62 +15.00% -$1,744.88 -17.45%
MUSE 4:00PM 88 1/2 +10 1/2 +13.46% 1,140,000 83 95 5/8 73.0 137 $6,460.50 $766.50 +13.46% -$3,540.50 -35.40%
SNDK 4:00PM 99 +11 5/16 +12.90% 1,725,500 88 1/4 101 15/16 88.0 113 $8,712.00 $995.50 +12.90% -$1,232.00 -12.39%
VIGN 4:01PM 132 +13 1/8 +11.04% 4,961,300 118 145 51.0 196 $6,732.00 $669.38 +11.04% -$3,264.00 -32.65%
KOPN 4:00PM 52 7/8 +5 1/4 +11.02% 834,300 49 1/8 55 3/4 141.0 71 $7,455.38 $740.25 +11.02% -$2,555.62 -25.53%
NEWP 4:00PM 108 1/2 +10 1/2 +10.71% 531,400 99 110 1/8 83.0 120 $9,005.50 $871.50 +10.71% -$954.50 -9.58%
ADCT 4:01PM 51 7/8 +4 7/8 +10.37% 5,587,500 46 53 - - - - +10.37% - -
TLGD 3:59PM 64 +6 +10.34% 493,900 58 13/16 67 166.0 60 $10,624.00 $996.00 +10.34% $664.00 +6.67%
LVLT 4:00PM 75 41/64 +6 21/64 +9.13% 5,708,400 70 79 1/2 110.0 91 $8,320.47 $696.09 +9.13% -$1,689.53 -16.88%
SWCM 3:59PM 81 +6 +8.00% 696,900 73 1/8 87 94.0 107 $7,614.00 $564.00 +8.00% -$2,444.00 -24.30%
CMVT 4:01PM 72 5/16 +4 1/4 +6.24% 4,515,700 66 1/2 78 1/2 108.0 93 $7,809.75 $459.00 +6.24% -$2,234.25 -22.24%
AFCI 4:01PM 48 +2 3/4 +6.08% 2,700,700 45 1/4 51 1/2 151.0 66 $7,248.00 $415.25 +6.08% -$2,718.00 -27.27%
LHSP 3:59PM 105 5/8 +6 +6.02% 846,000 99 109 13/16 84.0 119 $8,872.50 $504.00 +6.02% -$1,123.50 -11.24%
ITRU 4:00PM 35 3/4 +1 7/8 +5.54% 1,240,700 32 39 1/2 260.0 39 $9,295.00 $487.50 +5.54% -$845.00 -8.33%
BRCD 4:01PM 121 +6 +5.22% 3,265,500 114 134 68.0 148 $8,228.00 $408.00 +5.22% -$1,836.00 -18.24%
A 4:01PM 90 +4 +4.65% 2,672,800 87 97 93.0 107 $8,370.00 $372.00 +4.65% -$1,581.00 -15.89%
SLAB 3:59PM 72 +3 +4.35% 141,600 66 1/4 73 129.0 77 $9,288.00 $387.00 +4.35% -$645.00 -6.49%
DIGX 4:01PM 62 1/2 +2 3/8 +3.95% 2,405,600 57 68 1/8 100.0 100 $6,250.00 $237.50 +3.95% -$3,750.00 -37.50%
STM 4:03PM 165 +6 1/16 +3.81% 1,177,700 164 1/16 175 53.0 189 $8,745.00 $321.31 +3.81% -$1,272.00 -12.70%
ISIL 4:00PM 36 7/8 +1 1/4 +3.51% 1,109,200 33 3/4 39 13/16 199.0 50 $7,338.12 $248.75 +3.51% -$2,611.88 -26.25%
SSTI 4:00PM 74 +2 1/2 +3.50% 1,051,900 71 79 1/8 138.0 72 $10,212.00 $345.00 +3.50% $276.00 +2.78%
CIEN 4:01PM 100 +3 3/8 +3.49% 8,905,100 90 1/2 105 15/16 81.0 123 $8,100.00 $273.38 +3.49% -$1,863.00 -18.70%
PCLN 4:01PM 62 1/8 +2 +3.33% 4,416,000 60 1/2 65 1/8 125.0 80 $7,765.62 $250.00 +3.33% -$2,234.38 -22.34%
ENTU 4:00PM 59 7/8 +1 7/8 +3.23% 1,539,300 56 1/2 62 15/16 135.0 74 $8,083.12 $253.12 +3.23% -$1,906.88 -19.09%
SDLI 4:00PM 152 1/4 +4 1/2 +3.05% 3,606,900 141 11/16 163 1/2 58.0 173 $8,830.50 $261.00 +3.05% -$1,203.50 -11.99%
VSAT 4:00PM 51 1/2 +1 1/2 +3.00% 110,600 45 3/4 53 1/2 140.0 71 $7,210.00 $210.00 +3.00% -$2,730.00 -27.46%
SEBL 4:00PM 105 15/16 +3 +2.91% 4,699,800 98 3/4 112 7/8 83.0 120 $8,792.81 $249.00 +2.91% -$1,167.19 -11.72%
SMTC 4:00PM 56 9/16 +1 7/16 +2.61% 558,800 56 1/4 58 1/4 160.0 62 $9,050.00 $230.00 +2.61% -$870.00 -8.77%
ELNT 4:00PM 62 3/16 +1 1/2 +2.47% 127,200 58 65 5/8 131.0 76 $8,146.56 $196.50 +2.47% -$1,809.44 -18.17%
PRSF 4:00PM 39 15/16 +15/16 +2.40% 2,018,500 39 5/16 45 1/4 205.0 49 $8,187.19 $192.19 +2.40% -$1,857.81 -18.49%
ANEN 3:59PM 98 5/8 +2 1/8 +2.20% 146,400 95 15/16 107 3/4 88.0 113 $8,679.00 $187.00 +2.20% -$1,265.00 -12.72%
CLRN 4:00PM 63 15/16 +1 1/16 +1.69% 543,500 62 3/4 71 3/4 105.0 95 $6,713.44 $111.56 +1.69% -$3,261.56 -32.70%
TLXS 4:01PM 50 7/16 +13/16 +1.64% 627,400 49 1/8 58 5/8 148.0 67 $7,464.75 $120.25 +1.64% -$2,451.25 -24.72%
KLIC 4:00PM 65 +7/8 +1.36% 1,395,000 63 3/8 69 1/4 160.0 62 $10,400.00 $140.00 +1.36% $480.00 +4.84%
ADBE 4:01PM 113 9/16 +1 1/2 +1.34% 2,908,800 108 118 86.0 116 $9,766.38 $129.00 +1.34% -$209.62 -2.10%
EXDS 4:01PM 98 3/16 +1 3/16 +1.22% 9,760,100 98 109 7/8 70.0 144 $6,873.12 $83.12 +1.22% -$3,206.88 -31.81%
IWOV 4:00PM 68 3/4 +3/4 +1.10% 405,200 61 1/4 74 115.0 87 $7,906.25 $86.25 +1.10% -$2,098.75 -20.98%
QCOM 4:01PM 126 1/2 +1 3/8 +1.10% 15,115,300 123 135 5/8 70.0 142 $8,855.00 $96.25 +1.10% -$1,085.00 -10.92%
TXN 4:16PM 141 7/8 +1 3/8 +0.98% 6,308,100 137 1/4 149 3/4 61.0 164 $8,654.38 $83.88 +0.98% -$1,349.62 -13.49%
MOT 5:26PM 117 +1 1/8 +0.97% 12,812,300 116 123 3/16 69.0 145 $8,073.00 $77.62 +0.97% -$1,932.00 -19.31%
DITC 3:59PM 78 +3/4 +0.97% 552,100 73 1/2 84 100.0 100 $7,800.00 $75.00 +0.97% -$2,200.00 -22.00%
AMKR 4:01PM 53 +7/16 +0.83% 734,500 52 56 1/4 171.0 58 $9,063.00 $74.81 +0.83% -$855.00 -8.62%
ANAD 3:59PM 59 5/8 +5/16 +0.53% 856,500 59 5/16 65 3/4 138.0 72 $8,228.25 $43.12 +0.53% -$1,707.75 -17.19%
NTAP 4:01PM 56 15/16 +1/4 +0.44% 7,679,200 53 7/8 64 130.0 77 $7,401.88 $32.50 +0.44% -$2,608.12 -26.06%
ESIO 3:59PM 58 7/8 +1/4 +0.43% 439,000 58 5/8 61 3/4 176.0 57 $10,362.00 $44.00 +0.43% $330.00 +3.29%
VSEA 3:59PM 52 3/16 +3/16 +0.36% 408,300 51 3/8 54 160.0 63 $8,350.00 $30.00 +0.36% -$1,730.00 -17.16%
ASYT 4:00PM 51 1/2 +1/8 +0.24% 433,100 49 1/2 55 175.0 57 $9,012.50 $21.88 +0.24% -$962.50 -9.65%
TIBX 4:01PM 55 11/16 +1/8 +0.22% 2,101,000 49 59 13/16 119.0 84 $6,626.81 $14.88 +0.22% -$3,369.19 -33.71%
BRKS 4:00PM 71 1/8 +1/8 +0.18% 354,900 70 3/4 72 3/4 139.0 72 $9,886.38 $17.38 +0.18% -$121.62 -1.22%
ASML 4:00PM 108 55/64 +7/64 +0.10% 1,265,400 108 117 1/4 76.0 131 $8,273.31 $8.31 +0.10% -$1,682.69 -16.90%
ITWO 4:01PM 86 0 0.00% 5,606,000 85 1/16 105 77.0 129 $6,622.00 $0.00 0.00% -$3,311.00 -33.33%
ATML 4:01PM 49 3/4 0 0.00% 5,293,700 48 1/2 53 174.0 57 $8,656.50 $0.00 0.00% -$1,261.50 -12.72%
ADI 4:10PM 62 1/8 -1/8 -0.20% 3,691,200 62 67 128.0 79 $7,952.00 -$16.00 -0.20% -$2,160.00 -21.36%
SVNX 3:59PM 78 13/16 -3/16 -0.24% 448,700 78 1/2 90 96.0 104 $7,566.00 -$18.00 -0.24% -$2,418.00 -24.22%
CHKP 4:00PM 167 -9/16 -0.34% 2,637,100 161 181 54.0 184 $9,018.00 -$30.38 -0.34% -$918.00 -9.24%
CMTN 4:01PM 63 -1/4 -0.40% 1,286,000 60 1/8 67 5/8 117.0 85 $7,371.00 -$29.25 -0.40% -$2,574.00 -25.88%
LSCC 4:00PM 61 1/2 -1/4 -0.40% 1,138,800 59 1/2 67 1/2 146.0 68 $8,979.00 -$36.50 -0.40% -$949.00 -9.56%
PWAV 4:01PM 113 7/8 -1/2 -0.44% 556,400 109 125 67.0 149 $7,629.62 -$33.50 -0.44% -$2,353.38 -23.57%
PLCM 4:01PM 78 15/16 -13/32 -0.51% 214,100 74 1/2 82 3/4 98.0 102 $7,735.88 -$39.81 -0.51% -$2,260.12 -22.61%
INTC 4:01PM 121 1/8 -3/4 -0.62% 34,707,300 120 3/4 129 1/4 76.0 131 $9,205.50 -$57.00 -0.62% -$750.50 -7.54%
PRIA 4:00PM 63 1/4 -7/16 -0.69% 304,200 63 1/4 69 1/2 136.0 72 $8,602.00 -$59.50 -0.69% -$1,190.00 -12.15%
INFA 3:59PM 62 1/4 -1/2 -0.80% 256,500 59 5/8 67 13/16 133.0 75 $8,279.25 -$66.50 -0.80% -$1,695.75 -17.00%
ASDV 3:59PM 45 7/8 -3/8 -0.81% 1,335,900 45 3/4 55 1/4 147.0 68 $6,743.62 -$55.12 -0.81% -$3,252.38 -32.54%
TERN 4:00PM 118 5/8 -1 1/8 -0.94% 2,509,700 115 130 1/8 55.0 182 $6,524.38 -$61.88 -0.94% -$3,485.62 -34.82%
EMLX 4:01PM 82 15/16 -53/64 -0.99% 1,924,200 78 5/16 91 1/2 85.0 118 $7,049.69 -$70.39 -0.99% -$2,980.31 -29.71%
CREE 4:01PM 103 -1 1/16 -1.02% 1,284,700 100 1/16 113 5/8 77.0 130 $7,931.00 -$81.81 -1.02% -$2,079.00 -20.77%
PROX 3:59PM 85 -1 -1.16% 114,500 85 92 81.0 123 $6,885.00 -$81.00 -1.16% -$3,078.00 -30.89%
RFMD 4:01PM 97 -1 3/16 -1.21% 3,184,500 92 109 1/8 83.0 120 $8,051.00 -$98.56 -1.21% -$1,909.00 -19.17%
TER 4:03PM 83 3/8 -1 1/16 -1.26% 2,703,400 82 93 103.0 98 $8,587.62 -$109.44 -1.26% -$1,506.38 -14.92%
TKLC 3:59PM 34 5/16 -7/16 -1.26% 498,000 33 1/2 38 223.0 45 $7,651.69 -$97.56 -1.26% -$2,383.31 -23.75%
LSI 6:07PM 63 -7/8 -1.37% 5,988,700 59 65 7/8 133.0 75 $8,379.00 -$116.38 -1.37% -$1,596.00 -16.00%
MXIM 4:01PM 57 3/16 -13/16 -1.40% 3,366,700 57 1/8 62 5/16 144.0 69 $8,235.00 -$117.00 -1.40% -$1,701.00 -17.12%
EXTR 4:01PM 70 -1 -1.41% 1,010,800 68 3/4 75 123.0 81 $8,610.00 -$123.00 -1.41% -$1,353.00 -13.58%
CMOS 3:59PM 121 1/2 -1 3/4 -1.42% 623,500 119 140 77.0 130 $9,355.50 -$134.75 -1.42% -$654.50 -6.54%
TQNT 4:00PM 69 1/16 -1 1/8 -1.60% 1,821,700 65 1/8 78 1/2 119.0 84 $8,218.44 -$133.88 -1.60% -$1,777.56 -17.78%
ORCL 4:01PM 71 15/16 -1 3/16 -1.62% 31,603,400 71 3/4 77 1/2 119.0 83 $8,560.56 -$141.31 -1.62% -$1,316.44 -13.33%
DSPG 4:00PM 51 1/16 -7/8 -1.68% 267,400 49 1/2 54 1/2 164.0 61 $8,374.25 -$143.50 -1.68% -$1,629.75 -16.29%
^DJI 4:03PM 10923.55 -201.58 -1.81% N/A 10920.76 11144.06 - - - - -1.81% - -
BVSN 4:01PM 40 1/8 -7/8 -2.13% 12,558,300 38 3/4 45 1/4 169.0 59 $6,781.12 -$147.88 -2.13% -$3,189.88 -31.99%
HWP 4:06PM 131 15/16 -3 1/16 -2.27% 4,642,400 131 5/8 138 5/8 67.0 148 $8,839.81 -$205.19 -2.27% -$1,076.19 -10.85%
ERICY 4:00PM 76 3/4 -1 13/16 -2.31% 6,486,600 76 3/4 81 111.0 90 $8,519.25 -$201.19 -2.31% -$1,470.75 -14.72%
^IXIC 5:16PM 3676.78 -92.85 -2.46% N/A 3676.67 3914.68 - - - - -2.46% - -
SFA 4:02PM 56 7/8 -1 7/16 -2.47% 1,646,700 54 60 5/16 140.0 71 $7,962.50 -$201.25 -2.47% -$1,977.50 -19.89%
NOK 6:24PM 48 5/8 -1 1/4 -2.51% 17,803,800 47 1/2 52 3/4 184 54.5 $8,947.00 -$230.00 -2.51% -$1,081.00 -10.78%
ORTL 4:00PM 167 1/4 -4 5/16 -2.51% 73,200 167 1/4 174 52.0 192 $8,697.00 -$224.25 -2.51% -$1,287.00 -12.89%
EXAR 4:00PM 60 1/4 -1 5/8 -2.63% 250,200 60 64 1/4 168.0 60 $10,122.00 -$273.00 -2.63% $42.00 +0.42%
SUNW 4:01PM 77 3/4 -2 1/4 -2.81% 31,497,000 77 3/4 85 1/4 107.0 94 $8,319.25 -$240.75 -2.81% -$1,738.75 -17.29%
ALTR 4:01PM 79 11/16 -2 5/16 -2.82% 11,897,100 79 1/2 90 7/8 117.0 85 $9,323.44 -$270.56 -2.82% -$621.56 -6.25%
XLNX 4:01PM 69 7/8 -2 1/16 -2.87% 7,816,300 68 75 3/4 122.0 82 $8,524.75 -$251.62 -2.87% -$1,479.25 -14.79%
ESPD 4:00PM 41 7/8 -1 1/2 -3.46% 179,900 41 1/16 47 3/8 184.0 54 $7,705.00 -$276.00 -3.46% -$2,231.00 -22.45%
MCRL 4:01PM 73 9/16 -3 1/16 -4.00% 779,000 70 3/4 83 104.0 96 $7,650.50 -$318.50 -4.00% -$2,333.50 -23.37%
CYMI 3:59PM 49 3/4 -2 1/8 -4.10% 419,700 49 5/8 53 1/2 198.0 53 $9,850.50 -$420.75 -4.10% -$643.50 -6.13%
JDSU 4:01PM 92 5/16 -4 1/8 -4.28% 25,729,300 90 5/8 101 1/2 87.0 115 $8,031.19 -$358.88 -4.28% -$1,973.81 -19.73%
NVDA 4:01PM 75 7/16 -3 3/8 -4.28% 652,700 74 1/8 82 1/4 99.0 101 $7,468.31 -$334.12 -4.28% -$2,530.69 -25.31%
NSM 4:02PM 57 3/16 -2 9/16 -4.29% 4,018,000 56 1/8 61 3/4 153.0 65 $8,749.69 -$392.06 -4.29% -$1,195.31 -12.02%
INSP 4:01PM 52 3/4 -2 7/16 -4.42% 7,204,700 52 62 3/8 147.0 68 $7,754.25 -$358.31 -4.42% -$2,241.75 -22.43%
LWIN 3:59PM 66 -3 1/16 -4.43% 500,100 63 13/16 73 115.0 87 $7,590.00 -$352.19 -4.43% -$2,415.00 -24.14%
ARPT 4:00PM 98 1/4 -4 3/4 -4.61% 169,500 97 3/4 110 1/4 68.0 148 $6,681.00 -$323.00 -4.61% -$3,383.00 -33.61%
NTPA 3:58PM 46 11/16 -2 5/16 -4.72% 406,800 46 51 3/16 145.0 69 $6,769.69 -$335.31 -4.72% -$3,235.31 -32.34%
QQQ 6:13PM 88 -4 3/8 -4.74% 46,330,500 88 96 96.0 104 $8,448.00 -$420.00 -4.74% -$1,536.00 -15.38%
UTSI 3:59PM 50 -2 1/2 -4.76% 334,800 50 54 1/2 161.0 62 $8,050.00 -$402.50 -4.76% -$1,932.00 -19.35%
CUBE 3:59PM 55 1/8 -2 7/8 -4.96% 666,900 55 1/8 60 1/2 141.0 71 $7,772.62 -$405.38 -4.96% -$2,238.38 -22.36%
DIGL 3:59PM 46 9/16 -2 7/16 -4.97% 694,000 45 1/2 52 5/8 148.0 67 $6,891.25 -$360.75 -4.97% -$3,024.75 -30.50%
NT 5:45PM 99 -5 5/16 -5.09% 12,118,300 98 106 3/16 81.0 124 $8,019.00 -$430.31 -5.09% -$2,025.00 -20.16%
WFII 3:59PM 72 3/4 -4 3/16 -5.44% 371,300 69 1/2 79 109.0 92 $7,929.75 -$456.44 -5.44% -$2,098.25 -20.92%
EMC 6:19PM 120 -7 -5.51% 8,677,300 118 1/2 127 5/8 74.0 136 $8,880.00 -$518.00 -5.51% -$1,184.00 -11.76%
CSCO 4:01PM 61 1/8 -3 7/8 -5.96% 104,047,296 61 1/8 66 1/2 137.0 73 $8,374.12 -$530.88 -5.96% -$1,626.88 -16.27%
TXCC 4:00PM 68 11/16 -4 25/64 -6.01% 1,468,300 66 79 13/16 106.0 94 $7,280.88 -$465.41 -6.01% -$2,683.12 -26.93%
INAP 4:00PM 34 3/4 -2 1/4 -6.08% 744,900 34 5/8 38 230.0 43 $7,992.50 -$517.50 -6.08% -$1,897.50 -19.19%
SILK 3:59PM 65 1/2 -4 5/16 -6.18% 408,200 65 1/4 75 1/4 107.0 94 $7,008.50 -$461.44 -6.18% -$3,049.50 -30.32%
QLGC 4:01PM 79 -5 5/16 -6.30% 2,754,000 77 7/16 91 15/16 92.0 109 $7,268.00 -$488.75 -6.30% -$2,760.00 -27.52%
AMD 6:28PM 71 -5 -6.58% 15,012,800 70 1/8 77 3/8 141.0 71 $10,011.00 -$705.00 -6.58% $0.00 N/A
ISSX 4:00PM 74 1/8 -5 3/8 -6.76% 711,100 74 83 1/2 98.0 102 $7,264.25 -$526.75 -6.76% -$2,731.75 -27.33%
METHA 3:59PM 41 1/4 -3 -6.78% 400,600 39 15/16 47 195.0 51 $8,043.75 -$585.00 -6.78% -$1,901.25 -19.12%
ITXC 3:59PM 44 -3 1/4 -6.88% 244,700 43 50 7/8 172.0 58 $7,568.00 -$559.00 -6.88% -$2,408.00 -24.14%
CCBL 4:00PM 37 1/2 -3 -7.41% 432,100 36 3/4 43 3/8 213.0 47 $7,987.50 -$639.00 -7.41% -$2,023.50 -20.21%
KANA 4:01PM 39 3/4 -3 3/16 -7.42% 1,359,000 39 1/16 46 176.0 57 $6,996.00 -$561.00 -7.42% -$3,036.00 -30.26%
XLA 6:12PM 98 -8 1/8 -7.66% 1,108,800 96 115 15/16 68.0 148 $6,664.00 -$552.50 -7.66% -$3,400.00 -33.78%
AGIL 4:00PM 34 1/2 -2 7/8 -7.69% 1,667,500 30 40 15/16 150.0 66 $5,175.00 -$431.25 -7.69% -$4,725.00 -47.73%
NXTV 4:00PM 84 -7 -7.69% 797,800 83 1/2 98 3/4 80.0 125 $6,720.00 -$560.00 -7.69% -$3,280.00 -32.80%
AHAA 4:00PM 81 3/16 -6 13/16 -7.74% 294,800 81 1/8 91 5/8 91.0 109 $7,388.06 -$619.94 -7.74% -$2,530.94 -25.52%
PLUG 4:00PM 69 3/8 -5 7/8 -7.81% 415,300 69 75 11/16 108.0 93 $7,492.50 -$634.50 -7.81% -$2,551.50 -25.40%
MERQ 4:01PM 61 7/8 -5 3/8 -7.99% 2,453,300 60 1/2 70 1/8 118.0 84 $7,301.25 -$634.25 -7.99% -$2,610.75 -26.34%
SAWS 4:00PM 48 1/8 -4 7/16 -8.44% 884,800 48 53 3/16 175.0 57 $8,421.88 -$776.56 -8.44% -$1,553.12 -15.57%
BEAS 4:01PM 64 -6 1/8 -8.73% 4,380,600 61 7/8 73 1/2 107.0 93 $6,848.00 -$655.38 -8.73% -$3,103.00 -31.18%
AMAT 4:01PM 89 -8 9/16 -8.78% 25,150,500 88 15/16 102 1/4 93.0 108 $8,277.00 -$796.31 -8.78% -$1,767.00 -17.59%
PHTN 4:00PM 57 -5 1/2 -8.80% 99,900 57 63 5/8 154.0 65 $8,778.00 -$847.00 -8.80% -$1,232.00 -12.31%
BRCM 4:01PM 144 1/16 -13 15/16 -8.82% 8,263,600 139 1/4 159 48.0 210 $6,915.00 -$669.00 -8.82% -$3,165.00 -31.40%
NAVI 4:01PM 45 -4 3/4 -9.55% 957,900 44 1/2 55 5/8 141.0 71 $6,345.00 -$669.75 -9.55% -$3,666.00 -36.62%
HLIT 4:01PM 60 7/16 -6 13/32 -9.58% 1,553,000 60 1/4 71 109.0 92 $6,587.69 -$698.28 -9.58% -$3,440.31 -34.31%
FDRY 4:01PM 78 1/16 -8 5/16 -9.62% 2,394,400 75 94 1/2 77.0 129 $6,010.81 -$640.06 -9.62% -$3,922.19 -39.49%
ARBA 4:01PM 65 1/16 -6 15/16 -9.64% 15,049,400 64 3/4 79 3/4 90.0 112 $5,855.62 -$624.38 -9.64% -$4,224.38 -41.91%
MRVC 4:01PM 66 -7 1/8 -9.74% 2,027,600 65 5/16 73 7/8 132.0 76 $8,712.00 -$940.50 -9.74% -$1,320.00 -13.16%
CMRC 4:01PM 84 9/16 -9 3/16 -9.80% 6,150,000 83 100 74.0 135 $6,257.62 -$679.88 -9.80% -$3,732.38 -37.36%
EMKR 4:00PM 58 -6 35/64 -10.14% 448,600 53 70 105.0 95 $6,090.00 -$687.42 -10.14% -$3,885.00 -38.95%
ENGA 3:59PM 26 15/16 -3 1/16 -10.21% 1,132,800 26 3/4 33 244.0 41 $6,572.75 -$747.25 -10.21% -$3,431.25 -34.30%
DMIC 4:00PM 27 15/16 -3 7/16 -10.96% 1,458,900 27 1/4 33 3/8 304.0 33 $8,493.00 -$1,045.00 -10.96% -$1,539.00 -15.34%
TMWD 4:00PM 56 1/16 -6 15/16 -11.01% 183,200 56 69 1/4 107.0 93 $5,998.69 -$742.31 -11.01% -$3,952.31 -39.72%
AMCC 4:01PM 91 15/16 -11 1/2 -11.12% 7,829,600 89 13/16 107 3/8 69.0 144 $6,343.69 -$793.50 -11.12% -$3,592.31 -36.15%
VITR 4:01PM 25 1/8 -3 1/4 -11.45% 2,018,500 25 1/16 32 232.0 43 $5,829.00 -$754.00 -11.45% -$4,147.00 -41.57%
NSOL 4:01PM 125 9/64 -16 21/32 -11.75% 2,262,300 115 144 7/8 60.0 165 $7,508.44 -$999.38 -11.75% -$2,391.56 -24.16%
VRTS 4:00PM 91 11/16 -12 1/4 -11.79% 9,081,500 90 15/16 105 81.0 123 $7,426.69 -$992.25 -11.79% -$2,536.31 -25.46%
VTSS 4:01PM 66 7/8 -9 1/8 -12.01% 4,624,500 66 79 1/8 110.0 91 $7,356.25 -$1,003.75 -12.01% -$2,653.75 -26.51%
SIFY 4:01PM 38 -5 1/4 -12.14% 1,757,700 37 3/4 44 1/16 169.0 59 $6,422.00 -$887.25 -12.14% -$3,549.00 -35.59%
EFNT 4:00PM 81 1/8 -11 7/8 -12.77% 1,122,400 81 98 84.0 119 $6,814.50 -$997.50 -12.77% -$3,181.50 -31.83%
AVNX 4:01PM 76 3/16 -11 5/16 -12.93% 415,900 75 88 3/8 81.0 123 $6,171.19 -$916.31 -12.93% -$3,791.81 -38.06%
VRSN 4:01PM 114 11/16 -18 7/16 -13.85% 7,073,900 112 1/8 135 63.0 160 $7,225.31 -$1,161.56 -13.85% -$2,854.69 -28.32%
NTRO 3:59PM 54 -8 3/4 -13.94% 563,900 53 3/4 64 3/4 158.0 63 $8,532.00 -$1,382.50 -13.94% -$1,422.00 -14.29%
ALGX 3:59PM 49 7/8 -8 3/16 -14.10% 1,183,900 46 1/2 60 137.0 73 $6,832.88 -$1,121.69 -14.10% -$3,168.12 -31.68%
RBAK 4:01PM 82 1/8 -13 7/8 -14.45% 6,240,500 81 1/2 97 3/8 67.0 150 $5,502.38 -$929.62 -14.45% -$4,547.62 -45.25%
AUDC 4:00PM 76 -13 -14.61% 358,500 75 1/16 97 1/2 88.0 113 $6,688.00 -$1,144.00 -14.61% -$3,256.00 -32.74%
PMCS 4:01PM 125 9/16 -22 1/4 -15.05% 9,897,500 125 153 3/4 52.0 193 $6,529.25 -$1,157.00 -15.05% -$3,506.75 -34.94%
VRTA 4:00PM 89 7/16 -15 15/16 -15.12% 257,400 88 3/8 110 1/8 70.0 143 $6,260.62 -$1,115.62 -15.12% -$3,749.38 -37.46%
SCMR 4:01PM 59 3/4 -10 13/16 -15.32% 6,290,500 58 76 1/2 85.0 118 $5,078.75 -$919.06 -15.32% -$4,951.25 -49.36%
PUMA 4:00PM 28 1/4 -5 5/16 -15.83% 1,888,200 27 7/8 35 5/8 208.0 48 $5,876.00 -$1,105.00 -15.83% -$4,108.00 -41.15%
CLRS 4:01PM 42 -8 1/4 -16.42% 1,235,000 40 3/16 52 138.0 72 $5,796.00 -$1,138.50 -16.42% -$4,140.00 -41.67%
KLAC 4:01PM 64 3/4 -13 1/4 -16.99% 12,102,500 63 7/8 82 3/4 111.0 90 $7,187.25 -$1,470.75 -16.99% -$2,802.75 -28.06%
CLTK 3:59PM 37 1/2 -9 1/2 -20.21% 341,600 36 3/4 48 1/4 175.0 57 $6,562.50 -$1,662.50 -20.21% -$3,412.50 -34.21%
^SOXX 4:48PM 1009.70 -28.00 -2.70% N/A 1008.86 1107.96 - - - - -2.70% - -

Symbol Last Trade Change Volume Day's Range 52-week Range Shrs Paid Value Change Gain
^DJI Apr 14 10305.77 -617.78 -5.66% N/A 10201.53 10922.85 9731.81 11750.28 9 11122.03 -$5,560.02 -5.66% -$7,346.35 -7.34%
AMD Apr 14 66 -5 -7.04% 7,183,200 64 1/4 71 1/2 14 9/16 79 3/16 141.0 71 -$705.00 -7.04% -$705.00 -7.04%
TLGD Apr 14 55 3/4 -8 1/4 -12.89% 312,500 51 17/64 64 11/16 7 1/16 84 166.0 60 -$1,369.50 -12.89% -$705.50 -7.08%
KLIC Apr 14 57 9/16 -7 7/16 -11.44% 1,316,600 56 3/4 65 7/16 19 87 5/16 160.0 62 -$1,190.00 -11.44% -$710.00 -7.16%
ESIO Apr 14 52 3/4 -6 1/8 -10.40% 445,900 52 58 9/16 17 1/16 67 1/8 176.0 57 -$1,078.00 -10.40% -$748.00 -7.46%
ADCT Apr 14 47 11/16 -4 3/16 -8.07% 6,199,900 46 1/4 51 1/4 17 3/16 58 15/16 193 52 -$808.19 -8.07% -$832.31 -8.29%
BRKS Apr 14 62 3/8 -8 3/4 -12.30% 180,900 62 1/4 69 5/16 16 11/16 83 1/4 139.0 72 -$1,216.25 -12.30% -$1,337.88 -13.37%
VIGN Apr 14 42 1/4 -1 3/4 -3.98% 8,186,400 39 50 1/2 7 100 5/8 204 49 -$357.00 -3.98% -$1,377.00 -13.78%
ORTL Apr 14 165 -2 1/4 -1.35% 171,500 162 1/16 172 7/8 6 229 1/8 52.0 192 -$117.00 -1.35% -$1,404.00 -14.06%
EXAR Apr 14 51 9/16 -8 11/16 -14.42% 170,600 51 1/2 61 5/8 11 1/8 99 5/8 168.0 60 -$1,459.50 -14.42% -$1,417.50 -14.06%
ALTR Apr 14 72 9/16 -7 1/8 -8.94% 11,009,700 71 1/4 82 7/8 30 99 1/4 117.0 85 -$833.62 -8.94% -$1,455.19 -14.63%
TXN Apr 14 139 -2 7/8 -2.03% 7,516,900 129 9/16 141 13/16 49 1/2 199 9/16 61.0 164 -$175.38 -2.03% -$1,525.00 -15.24%
SSTI Apr 14 61 -13 -17.57% 1,155,100 60 5/8 73 4 86 1/4 138.0 72 -$1,794.00 -17.57% -$1,518.00 -15.28%
INTC Apr 14 110 1/2 -10 5/8 -8.77% 46,400,800 108 3/8 120 3/4 50 1/8 145 3/8 76.0 131 -$807.50 -8.77% -$1,558.00 -15.65%
ADBE Apr 14 97 13/16 -15 3/4 -13.87% 3,705,700 95 3/16 110 15/16 27 1/2 125 86.0 116 -$1,354.50 -13.87% -$1,564.12 -15.68%
ALGX Apr 14 61 +11 1/8 +22.31% 2,247,400 45 62 20 13/16 110 1/16 137.0 73 $1,524.12 +22.31% -$1,644.00 -16.44%
NOK Apr 14 45 1/2 -3 1/8 -6.43% 28,062,200 42 1/2 47 1/2 16 7/8 58 5/16 184 54.5 -$575.00 -6.43% -$1,656.00 -16.51%
CMOS Apr 14 108 5/16 -13 3/16 -10.85% 503,900 104 1/8 119 7/64 21 7/8 158 5/8 77.0 130 -$1,015.44 -10.85% -$1,669.94 -16.68%
ANEN Apr 14 93 15/16 -4 11/16 -4.75% 362,100 88 5/16 94 1/4 17 1/4 127 7/16 88.0 113 -$412.50 -4.75% -$1,677.50 -16.87%
HWP Apr 14 123 -8 15/16 -6.77% 6,249,300 120 15/16 135 3/4 65 1/8 156 67.0 148 -$598.81 -6.77% -$1,675.00 -16.89%
SDLI Apr 14 143 -9 1/4 -6.08% 6,668,200 118 152 19 7/8 244 3/4 58.0 173 -$536.50 -6.08% -$1,740.00 -17.34%
SMTC Apr 14 51 3/64 -5 33/64 -9.75% 638,700 49 1/8 56 3/8 15 79 3/4 160.0 62 -$882.50 -9.75% -$1,752.50 -17.67%
STM Apr 14 154 3/4 -10 1/4 -6.21% 1,206,100 147 1/4 166 50 1/8 221 5/8 53.0 189 -$543.25 -6.21% -$1,815.25 -18.12%
SLAB Apr 14 63 -9 -12.50% 127,300 60 72 57 105 3/4 129.0 77 -$1,161.00 -12.50% -$1,806.00 -18.18%
NSM Apr 14 53 -4 3/16 -7.32% 4,445,800 49 1/16 57 1/4 9 1/16 85 15/16 153.0 65 -$640.69 -7.32% -$1,836.00 -18.46%
SUNW Apr 14 76 1/2 -1 1/4 -1.61% 66,010,100 74 84 7/8 24 7/8 106 3/4 107.0 94 -$133.75 -1.61% -$1,872.50 -18.62%
CHKP Apr 14 149 5/8 -17 3/8 -10.40% 2,793,500 142 3/4 166 3/8 14 7/8 295 54.0 184 -$938.25 -10.40% -$1,856.25 -18.68%
CYMI Apr 14 42 7/8 -6 7/8 -13.82% 863,900 40 3/4 48 5/8 15 5/8 67 198.0 53 -$1,361.25 -13.82% -$2,004.75 -19.10%
EMC Apr 14 110 -10 -8.33% 12,150,300 107 117 7/8 46 15/16 145 7/16 74.0 136 -$740.00 -8.33% -$1,924.00 -19.12%
LVLT Apr 14 73 3/8 -2 17/64 -3.00% 3,468,300 71 79 45 1/4 132 1/4 110.0 91 -$249.22 -3.00% -$1,938.75 -19.37%
PRSF Apr 14 39 23/64 -37/64 -1.45% 3,222,300 35 7/8 41 5/8 13 7/8 86 205.0 49 -$118.52 -1.45% -$1,976.33 -19.67%
ERICY Apr 14 71 61/64 -4 51/64 -6.25% 8,647,400 71 15/16 77 23 3/4 105 1/4 111.0 90 -$532.45 -6.25% -$2,003.20 -20.05%
CMVT Apr 14 73 15/16 +1 5/8 +2.25% 3,655,900 66 77 1/4 25 3/4 123 7/8 108.0 93 $175.50 +2.25% -$2,058.75 -20.50%
AMKR Apr 14 46 1/16 -6 15/16 -13.09% 1,311,800 45 1/2 51 3/4 7 1/16 65 5/16 171.0 58 -$1,186.31 -13.09% -$2,041.31 -20.58%
LSCC Apr 14 53 51/64 -7 45/64 -12.53% 1,154,700 51 3/4 61 7/16 19 82 5/8 146.0 68 -$1,124.66 -12.53% -$2,073.66 -20.89%
CSCO Apr 14 57 -4 1/8 -6.75% 119,434,496 55 1/16 61 1/16 24 13/16 82 137.0 73 -$565.12 -6.75% -$2,192.00 -21.92%
PRIA Apr 14 56 1/8 -7 1/8 -11.26% 303,800 55 60 1/2 22 1/2 94 1/2 136.0 72 -$969.00 -11.26% -$2,159.00 -22.05%
LHSP Apr 14 92 11/64 -13 29/64 -12.74% 1,286,500 91 3/4 104 3/4 29 3/4 145 84.0 119 -$1,130.06 -12.74% -$2,253.56 -22.54%
A Apr 14 82 11/16 -7 5/16 -8.13% 2,049,500 81 89 7/16 39 13/16 162 93.0 107 -$680.06 -8.13% -$2,261.06 -22.72%
QQQ Apr 14 80 3/8 -7 5/8 -8.66% 60,851,300 78 88 1/2 48 13/16 120 1/2 96.0 104 -$732.00 -8.66% -$2,268.00 -22.72%
^SOXX Apr 14 892.16 -117.54 -11.64% N/A 873.89 1009.70 361.66 1362.10 87 1156 -$10,225.98 -11.64% -$22,954.08 -22.82%
TER Apr 14 75 7/16 -7 15/16 -9.52% 2,948,200 73 1/16 85 3/8 21 13/16 99 9/16 103.0 98 -$817.56 -9.52% -$2,323.94 -23.02%
PWAV Apr 14 114 1/16 +3/16 +0.16% 2,274,500 109 129 21 5/8 205 67.0 149 $12.56 +0.16% -$2,340.81 -23.45%
ORCL Apr 14 63 33/64 -8 27/64 -11.71% 54,975,700 60 1/4 71 9/32 11 1/4 90 119.0 83 -$1,002.20 -11.71% -$2,318.64 -23.48%
^IXIC Apr 14 3321.29 -355.49 -9.67% N/A 3265.98 3615.64 2329.87 5132.52 230 4354 -$81,762.70 -9.67% -$237,523.30 -23.72%

DMIC Apr 14 24 7/8 -3 1/16 -10.96% 2,304,100 22 27 1/8 8 9/16 48 1/2 304.0 33 -$931.00 -10.96% -$2,470.00 -24.62%
MOT Apr 14 109 -8 -6.84% 9,999,500 108 1/4 117 7/8 73 3/4 184 5/8 69.0 145 -$552.00 -6.84% -$2,484.00 -24.83%
INAP Apr 14 32 1/8 -2 5/8 -7.55% 1,122,500 27 5/8 33 15/16 19 1/2 111 230.0 43 -$603.75 -7.55% -$2,501.25 -25.29%
AMAT Apr 14 80 5/16 -8 11/16 -9.76% 28,250,300 78 88 5/16 24 3/16 115 93.0 108 -$807.94 -9.76% -$2,574.94 -25.64%
SNDK Apr 14 84 -15 -15.15% 1,738,900 82 5/8 97 3/4 9 1/8 169 5/8 88.0 113 -$1,320.00 -15.15% -$2,552.00 -25.66%
ADI Apr 14 58 5/8 -3 1/2 -5.63% 5,056,500 54 1/16 62 1/8 16 13/16 94 11/16 128.0 79 -$448.00 -5.63% -$2,608.00 -25.79%
QCOM Apr 14 105 3/16 -21 5/16 -16.85% 33,003,300 103 130 3/4 15 3/8 200 70.0 142 -$1,491.88 -16.85% -$2,576.88 -25.92%
ASML Apr 14 96 15/16 -11 59/64 -10.95% 1,057,700 95 5/8 109 36 3/8 150 3/4 76.0 131 -$906.06 -10.95% -$2,588.75 -26.00%
NT Apr 14 91 5/8 -7 3/8 -7.45% 13,200,600 88 3/4 98 7/8 31 5/8 144 3/16 81.0 124 -$597.38 -7.45% -$2,622.38 -26.11%
NEWP Apr 14 88 -20 1/2 -18.89% 339,700 83 5/16 108 11 3/4 194 83.0 120 -$1,701.50 -18.89% -$2,656.00 -26.67%
PCLN Apr 14 58 35/64 -3 37/64 -5.76% 6,201,100 51 7/8 62 45 1/2 165 125.0 80 -$447.27 -5.76% -$2,681.64 -26.82%
DSPG Apr 14 44 1/2 -6 9/16 -12.85% 417,700 43 50 8 1/4 71 3/16 164.0 61 -$1,076.25 -12.85% -$2,706.00 -27.05%
MXIM Apr 14 50 5/16 -6 7/8 -12.02% 3,792,400 49 3/4 56 1/2 24 1/2 74 1/2 144.0 69 -$990.00 -12.02% -$2,691.00 -27.08%
SFA Apr 14 51 3/4 -5 1/8 -9.01% 1,698,900 49 1/4 55 3/4 13 77 140.0 71 -$717.50 -9.01% -$2,695.00 -27.11%
PHTN Apr 14 47 5/16 -9 11/16 -17.00% 273,800 46 1/2 53 8 1/8 94 3/8 154.0 65 -$1,491.88 -17.00% -$2,723.88 -27.21%
EXTR Apr 14 58 9/16 -11 7/16 -16.34% 1,398,800 58 1/4 68 7/8 35 1/16 121 3/8 123.0 81 -$1,406.81 -16.34% -$2,759.81 -27.70%
SEBL Apr 14 86 9/16 -19 3/8 -18.29% 6,599,600 84 7/8 103 15 3/4 175 1/8 83.0 120 -$1,608.12 -18.29% -$2,775.31 -27.86%
BOBJ Apr 14 72 13/16 -10 9/16 -12.67% 1,230,100 71 1/8 83 1/16 9 3/8 150 7/8 99.0 101 -$1,045.69 -12.67% -$2,790.56 -27.91%
INSP Apr 14 48 3/4 -4 -7.58% 9,425,300 44 9/16 51 1/2 8 13/16 138 1/2 147.0 68 -$588.00 -7.58% -$2,829.75 -28.31%
CIEN Apr 14 88 -12 -12.00% 7,762,400 82 1/2 99 1/4 16 5/8 189 81.0 123 -$972.00 -12.00% -$2,835.00 -28.46%
SWCM Apr 14 76 5/16 -4 11/16 -5.79% 633,100 72 3/8 78 1/2 17 5/8 155 94.0 107 -$440.62 -5.79% -$2,884.62 -28.68%
XLNX Apr 14 58 1/8 -11 3/4 -16.82% 8,593,900 55 69 13/16 19 1/2 88 7/16 122.0 82 -$1,433.50 -16.82% -$2,912.75 -29.12%
MCRL Apr 14 67 5/16 -6 1/4 -8.50% 679,200 66 72 1/4 24 131 1/2 104.0 96 -$650.00 -8.50% -$2,983.50 -29.88%
MERQ Apr 14 58 3/4 -3 1/8 -5.05% 3,485,400 52 49/64 59 3/4 10 1/2 134 1/2 118.0 84 -$368.75 -5.05% -$2,979.50 -30.06%
ATML Apr 14 39 5/8 -10 1/8 -20.35% 8,814,000 38 48 3/4 8 1/2 61 3/8 174.0 57 -$1,761.75 -20.35% -$3,023.25 -30.48%
ASYT Apr 14 39 9/16 -11 15/16 -23.18% 685,100 39 3/8 47 1/2 7 13/16 67 175.0 57 -$2,089.06 -23.18% -$3,051.56 -30.59%
ITXC Apr 14 40 1/4 -3 3/4 -8.52% 408,600 40 1/4 45 3/4 18 3/8 124 3/4 172.0 58 -$645.00 -8.52% -$3,053.00 -30.60%
SAWS Apr 14 39 1/2 -8 5/8 -17.92% 1,002,400 38 7/8 47 15 1/4 93 1/2 175.0 57 -$1,509.38 -17.92% -$3,062.50 -30.70%
JDSU Apr 14 79 5/8 -12 11/16 -13.74% 38,777,100 77 92 1/2 12 13/16 153 3/8 87.0 115 -$1,103.81 -13.74% -$3,077.62 -30.76%
ITRU Apr 14 26 63/64 -8 49/64 -24.52% 1,108,400 24 3/8 35 1/8 18 15/16 99 3/4 260.0 39 -$2,279.06 -24.52% -$3,124.06 -30.81%
METHA Apr 14 35 15/64 -6 1/64 -14.58% 477,600 34 3/8 40 7/8 10 11/16 66 7/16 195.0 51 -$1,173.05 -14.58% -$3,074.30 -30.91%
VSEA Apr 14 43 3/8 -8 13/16 -16.89% 762,500 42 25/32 51 15/16 9 1/4 73 1/4 160.0 63 -$1,410.00 -16.89% -$3,140.00 -31.15%
CREE Apr 14 89 -14 -13.59% 1,744,200 86 109 18 5/8 202 77.0 130 -$1,078.00 -13.59% -$3,157.00 -31.54%
ELNT Apr 14 51 15/16 -10 1/4 -16.48% 205,500 51 5/8 60 1/2 6 11/16 97 131.0 76 -$1,342.75 -16.48% -$3,152.19 -31.66%
ANAD Apr 14 49 3/16 -10 7/16 -17.51% 847,100 48 1/4 57 1/2 10 3/4 112 1/8 138.0 72 -$1,440.38 -17.51% -$3,148.12 -31.68%
CUBE Apr 14 48 1/2 -6 5/8 -12.02% 720,700 47 15/16 55 3/4 18 7/8 106 1/4 141.0 71 -$934.12 -12.02% -$3,172.50 -31.69%
NVDA Apr 14 68 51/64 -6 41/64 -8.80% 879,000 65 1/2 76 1/16 16 150 99.0 101 -$657.42 -8.80% -$3,188.11 -31.88%
LSI Apr 14 50 3/4 -12 1/4 -19.44% 9,091,900 49 59 3/4 15 3/8 90 3/8 133.0 75 -$1,629.25 -19.44% -$3,225.25 -32.33%
KOPN Apr 14 47 1/2 -5 3/8 -10.17% 811,300 45 1/8 53 3/8 6 3/4 99 3/4 141.0 71 -$757.88 -10.17% -$3,313.50 -33.10%
MRVC Apr 14 50 11/16 -15 5/16 -23.20% 2,786,100 48 3/4 64 15/16 6 1/8 194 7/8 132.0 76 -$2,021.25 -23.20% -$3,341.25 -33.31%
VRTS Apr 14 82 -9 11/16 -10.57% 13,310,800 75 5/16 89 7/8 13 1/2 174 81.0 123 -$784.69 -10.57% -$3,321.00 -33.33%
TQNT Apr 14 55 3/4 -13 5/16 -19.28% 3,024,100 52 68 6 5/8 135 1/2 119.0 84 -$1,584.19 -19.28% -$3,361.75 -33.63%
RFMD Apr 14 78 5/8 -18 3/8 -18.94% 5,146,000 74 95 19 184 1/2 83.0 120 -$1,525.12 -18.94% -$3,434.12 -34.48%
CCBL Apr 14 30 49/64 -6 47/64 -17.96% 779,000 30 1/2 37 9 1/4 57 213.0 47 -$1,434.42 -17.96% -$3,457.92 -34.54%
NTAP Apr 14 50 3/8 -6 9/16 -11.53% 8,494,200 46 1/8 58 5/8 9 13/16 124 130.0 77 -$853.12 -11.53% -$3,461.25 -34.58%
WFII Apr 14 59 13/16 -12 15/16 -17.78% 220,900 59 66 7/8 37 163 1/2 109.0 92 -$1,410.19 -17.78% -$3,508.44 -34.99%
DITC Apr 14 65 -13 -16.67% 1,026,200 64 1/2 78 1/2 5 1/2 140 3/16 100.0 100 -$1,300.00 -16.67% -$3,500.00 -35.00%
PLCM Apr 14 66 1/4 -12 11/16 -16.07% 354,500 65 75 19 7/8 133 98.0 102 -$1,243.38 -16.07% -$3,503.50 -35.05%
ESPD Apr 14 35 -6 7/8 -16.42% 322,000 35 41 7/8 30 89 7/8 184.0 54 -$1,265.00 -16.42% -$3,496.00 -35.19%
NTRO Apr 14 40 5/8 -13 3/8 -24.77% 1,750,300 34 3/4 50 1/8 11 1/4 119 5/8 158.0 63 -$2,113.25 -24.77% -$3,535.25 -35.52%
NXTV Apr 14 80 9/16 -3 7/16 -4.09% 385,400 76 1/8 89 46 1/16 202 80.0 125 -$275.00 -4.09% -$3,555.00 -35.55%
AHAA Apr 14 70 -11 3/16 -13.78% 357,500 69 77 24 7/8 156 1/2 91.0 109 -$1,018.06 -13.78% -$3,549.00 -35.78%
NSOL Apr 14 105 15/16 -19 13/64 -15.35% 2,598,900 100 128 24 1/2 255 5/8 60.0 165 -$1,152.19 -15.35% -$3,543.75 -35.80%
ENTU Apr 14 47 1/2 -12 3/8 -20.67% 1,370,900 46 13/16 57 1/2 16 7/8 150 135.0 74 -$1,670.62 -20.67% -$3,577.50 -35.81%
KLAC Apr 14 57 5/8 -7 1/8 -11.00% 12,582,400 54 5/8 65 5/8 21 3/16 97 3/4 111.0 90 -$790.88 -11.00% -$3,593.62 -35.97%
ASDV Apr 14 43 1/2 -2 3/8 -5.18% 1,855,800 39 1/4 49 3 1/8 100 147.0 68 -$349.12 -5.18% -$3,601.50 -36.03%
LWIN Apr 14 55 5/16 -10 11/16 -16.19% 667,500 54 1/2 60 1/4 12 5/16 110 1/2 115.0 87 -$1,229.06 -16.19% -$3,644.06 -36.42%
BEAS Apr 14 59 -5 -7.81% 6,026,800 53 65 7 1/4 157 3/4 107.0 93 -$535.00 -7.81% -$3,638.00 -36.56%
BRCD Apr 14 93 7/8 -27 1/8 -22.42% 5,247,900 91 117 8 1/4 185 68.0 148 -$1,844.50 -22.42% -$3,680.50 -36.57%
CMTN Apr 14 53 1/8 -9 7/8 -15.67% 2,062,800 51 61 1/4 25 1/4 115 117.0 85 -$1,155.38 -15.67% -$3,729.38 -37.50%
PROX Apr 14 76 5/8 -8 3/8 -9.85% 207,400 65 85 29 3/4 176 81.0 123 -$678.38 -9.85% -$3,756.38 -37.70%
EFNT Apr 14 73 7/8 -7 1/4 -8.94% 559,200 63 1/2 80 29 1/4 186 13/16 84.0 119 -$609.00 -8.94% -$3,790.50 -37.92%
TXCC Apr 14 58 1/16 -10 5/8 -15.47% 1,193,400 56 5/8 67 15 1/2 134 1/2 106.0 94 -$1,126.25 -15.47% -$3,809.38 -38.23%
PMCS Apr 14 118 7/16 -7 1/8 -5.67% 15,238,300 112 141 17 11/16 255 1/2 52.0 193 -$370.50 -5.67% -$3,877.25 -38.63%
VRSN Apr 14 97 51/64 -16 57/64 -14.73% 7,819,700 91 116 1/2 22 7/8 258 1/2 63.0 160 -$1,064.11 -14.73% -$3,918.80 -38.88%
TKLC Apr 14 27 3/8 -6 15/16 -20.22% 1,097,200 25 3/4 34 1/8 6 1/2 54 3/8 223.0 45 -$1,547.06 -20.22% -$3,930.38 -39.17%
KANA Apr 14 34 5/8 -5 1/8 -12.89% 1,429,100 32 39 3/16 22 3/4 175 1/2 176.0 57 -$902.00 -12.89% -$3,938.00 -39.25%
FDRY Apr 14 78 1/4 +3/16 +0.24% 4,758,300 77 3/8 92 54 212 77.0 129 $14.44 +0.24% -$3,907.75 -39.34%
ITWO Apr 14 78 1/16 -7 15/16 -9.23% 5,125,700 73 94 11 7/16 223 1/2 77.0 129 -$611.19 -9.23% -$3,922.19 -39.49%
HLIT Apr 14 55 3/8 -5 1/16 -8.38% 2,219,500 54 62 1/2 13 1/2 157 1/2 109.0 92 -$551.81 -8.38% -$3,992.12 -39.81%
VTSS Apr 14 54 11/16 -12 3/16 -18.22% 9,399,500 52 3/8 66 20 3/8 115 11/16 110.0 91 -$1,340.62 -18.22% -$3,994.38 -39.90%
AFCI Apr 14 39 7/16 -8 9/16 -17.84% 2,903,100 37 3/4 47 6 3/4 89 3/8 151.0 66 -$1,292.94 -17.84% -$4,010.94 -40.25%
SILK Apr 14 55 7/8 -9 5/8 -14.69% 291,000 51 1/4 64 15 5/8 285 107.0 94 -$1,029.88 -14.69% -$4,079.38 -40.56%
EXDS Apr 14 85 9/16 -12 5/8 -12.86% 12,103,400 82 1/2 104 1/16 15 179 5/8 70.0 144 -$883.75 -12.86% -$4,090.62 -40.58%
PLUG Apr 14 55 3/16 -14 3/16 -20.45% 639,500 54 3/8 65 5/8 15 156 1/2 108.0 93 -$1,532.25 -20.45% -$4,083.75 -40.66%
ISSX Apr 14 60 1/4 -13 7/8 -18.72% 1,271,800 59 7/8 72 13/16 20 141 98.0 102 -$1,359.75 -18.72% -$4,091.50 -40.93%
CLTK Apr 14 33 5/8 -3 7/8 -10.33% 429,600 31 1/8 37 1/4 4 85 1/4 175.0 57 -$678.12 -10.33% -$4,090.62 -41.01%
BRCM Apr 14 122 1/4 -21 13/16 -15.14% 13,572,300 113 142 29 253 48.0 210 -$1,047.00 -15.14% -$4,212.00 -41.79%
TIBX Apr 14 48 5/16 -7 3/8 -13.24% 2,585,700 45 57 6 9/16 147 119.0 84 -$877.62 -13.24% -$4,246.81 -42.49%
VSAT Apr 14 40 3/4 -10 3/4 -20.87% 119,500 40 48 1/8 7 13/16 105 140.0 71 -$1,505.00 -20.87% -$4,235.00 -42.61%
QLGC Apr 14 62 1/2 -16 1/2 -20.89% 4,508,700 58 3/4 75 14 3/8 203 1/4 92.0 109 -$1,518.00 -20.89% -$4,278.00 -42.66%
IWOV Apr 14 49 3/8 -19 3/8 -28.18% 530,200 45 67 1/2 36 3/4 200 115.0 87 -$2,228.12 -28.18% -$4,326.88 -43.25%
ARBA Apr 14 62 1/4 -2 13/16 -4.32% 13,377,700 56 1/2 71 3/8 15 1/4 183 5/16 90.0 112 -$253.12 -4.32% -$4,477.50 -44.42%
ISIL Apr 14 27 1/2 -9 3/8 -25.42% 1,790,700 26 7/8 36 7/8 26 7/8 85 1/4 199.0 50 -$1,865.62 -25.42% -$4,477.50 -45.00%
MUSE Apr 14 75 -13 1/2 -15.25% 722,500 66 1/8 87 15 13/16 206 73.0 137 -$985.50 -15.25% -$4,526.00 -45.26%
CLRN Apr 14 50 7/8 -13 1/16 -20.43% 764,000 45 65 19 7/8 178 3/4 105.0 95 -$1,371.56 -20.43% -$4,633.12 -46.45%
ENGA Apr 14 21 13/16 -5 1/8 -19.03% 1,668,200 21 29 11 9/16 94 1/2 244.0 41 -$1,250.50 -19.03% -$4,681.75 -46.80%
AUDC Apr 14 60 -16 -21.05% 267,100 53 3/4 74 15/16 14 7/8 152 88.0 113 -$1,408.00 -21.05% -$4,664.00 -46.90%
SVNX Apr 14 55 1/8 -23 11/16 -30.06% 1,192,800 55 73 1/8 55 240 96.0 104 -$2,274.00 -30.06% -$4,692.00 -47.00%

VITR Apr 14 22 3/8 -2 3/4 -10.95% 2,797,900 21 25 1/16 7 5/8 106 232.0 43 -$638.00 -10.95% -$4,785.00 -47.97%
TERN Apr 14 94 -24 5/8 -20.76% 3,247,200 86 109 26 3/8 285 1/4 55.0 182 -$1,354.38 -20.76% -$4,840.00 -48.35%
TLXS Apr 14 34 1/16 -16 3/8 -32.47% 912,500 30 1/2 46 3/16 30 1/2 120 1/4 148.0 67 -$2,423.50 -32.47% -$4,874.75 -49.16%
NTPA Apr 14 34 7/8 -11 13/16 -25.30% 485,200 34 3/4 45 1/4 10 1/4 92 145.0 69 -$1,712.81 -25.30% -$4,948.12 -49.46%
BVSN Apr 14 29 3/4 -10 3/8 -25.86% 19,733,100 28 23/32 37 13/16 4 5/16 93 1/4 169.0 59 -$1,753.38 -25.86% -$4,943.25 -49.58%
SIFY Apr 14 29 1/2 -8 1/2 -22.37% 2,337,800 28 36 1/8 7 1/2 113 169.0 59 -$1,436.50 -22.37% -$4,985.50 -50.00%
AMCC Apr 14 71 1/2 -20 7/16 -22.23% 12,046,200 68 1/16 94 10 5/16 158 7/8 69.0 144 -$1,410.19 -22.23% -$5,002.50 -50.35%
CMRC Apr 14 66 -18 9/16 -21.95% 6,318,400 62 7/8 86 7/8 8 13/16 331 74.0 135 -$1,373.62 -21.95% -$5,106.00 -51.11%
AVNX Apr 14 60 -16 3/16 -21.25% 1,175,300 51 5/8 73 15/16 51 5/8 273 1/2 81.0 123 -$1,311.19 -21.25% -$5,103.00 -51.22%
INFA Apr 14 36 9/16 -25 11/16 -41.27% 483,300 29 1/4 56 9 1/2 110 7/8 133.0 75 -$3,416.44 -41.27% -$5,112.19 -51.25%
TMWD Apr 14 45 1/4 -10 13/16 -19.29% 681,700 41 11/16 50 10 1/4 136 107.0 93 -$1,156.94 -19.29% -$5,109.25 -51.34%
UTSI Apr 14 30 1/8 -19 7/8 -39.75% 741,300 29 3/8 49 1/4 29 3/8 93 1/2 161.0 62 -$3,199.88 -39.75% -$5,131.88 -51.41%
DIGL Apr 14 32 3/8 -14 3/16 -30.47% 1,691,800 31 7/16 44 1/2 3 1/4 150 148.0 67 -$2,099.75 -30.47% -$5,124.50 -51.68%
DIGX Apr 14 48 3/16 -14 5/16 -22.90% 835,700 48 62 1/8 14 5/8 184 100.0 100 -$1,431.25 -22.90% -$5,181.25 -51.81%
PUMA Apr 14 22 7/8 -5 3/8 -19.03% 2,254,900 22 28 3/4 1 7/8 102 7/16 208.0 48 -$1,118.00 -19.03% -$5,226.00 -52.34%
VRTA Apr 14 67 -22 7/16 -25.09% 873,300 61 83 1/8 23 3/8 222 70.0 143 -$1,570.62 -25.09% -$5,320.00 -53.15%
XLA Apr 14 69 -29 -29.59% 2,107,000 59 99 1/2 1 1/2 225 68.0 148 -$1,972.00 -29.59% -$5,372.00 -53.38%
EMKR Apr 14 44 -14 -24.14% 493,800 41 1/4 55 1/4 11 1/4 173 105.0 95 -$1,470.00 -24.14% -$5,355.00 -53.68%
NAVI Apr 14 30 7/8 -14 1/8 -31.39% 1,289,200 30 7/8 41 7/8 14 1/16 164 15/16 141.0 71 -$1,991.62 -31.39% -$5,657.62 -56.51%
SCMR Apr 14 51 -8 3/4 -14.64% 5,575,200 48 15/16 63 48 15/16 199 1/2 85.0 118 -$743.75 -14.64% -$5,695.00 -56.78%
CLRS Apr 14 30 15/16 -11 1/16 -26.34% 858,700 30 42 1/4 4 1/2 144 138.0 72 -$1,526.62 -26.34% -$5,666.62 -57.03%
ARPT Apr 14 59 1/2 -38 3/4 -39.44% 454,800 59 96 1/8 59 154 7/8 68.0 148 -$2,635.00 -39.44% -$6,018.00 -59.80%
AGIL Apr 14 26 1/2 -8 -23.19% 613,400 26 1/8 32 63/64 17 1/8 112 1/2 150.0 66 -$1,200.00 -23.19% -$5,925.00 -59.85%
RBAK Apr 14 56 3/16 -25 15/16 -31.58% 5,975,300 53 1/8 82 1/16 16 1/4 198 1/2 67.0 150 -$1,737.81 -31.58% -$6,285.44 -62.54%
EMLX Apr 14 41 11/16 -41 1/4 -49.74% 21,654,600 36 3/8 64 3/8 9 5/16 225 1/2 85.0 118 -$3,506.25 -49.74% -$6,486.56 -64.67%

159 symbols Totals(USD):

-$272,046.00 -12.07% -$779,687.19 -28.24%