~-300
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range
AMD 11:53AM 67 1/2 -3 1/2 -4.93% 3,713,800 5,057,318 69 3/4 66 5/16 71 1/2 14 9/16 79 3/16
ADCT 11:58AM 47 5/8 -4 1/4 -8.19% 3,204,800 3,021,590 51 47 1/2 51 1/4 17 3/16 58 15/16
^DJI 12:13PM 10631.53 -292.02 -2.67% N/A N/A 10922.85 10536.28 10922.85 9731.81 11144.06
^IXIC 12:13PM 3434.37 -242.41 -6.59% N/A N/A 3597.44 3375.11 3615.64 2329.87 5132.52
^SOXX 12:13PM 946.79 -62.91 -6.23% N/A N/A 1009.70 918.35 1009.70 361.66 1362.10
TLGD 11:58AM 58 -6 -9.38% 142,100 234,181 63 53 64 11/16 7 1/16 84
KLIC 11:58AM 60 1/4 -4 3/4 -7.31% 556,400 839,909 62 1/16 59 1/2 65 7/16 19 87 5/16
ESIO 11:58AM 55 1/2 -3 3/8 -5.73% 154,400 376,363 58 9/16 55 3/8 58 9/16 17 1/16 67 1/8
SSTI 11:58AM 66 1/8 -7 7/8 -10.64% 477,500 644,818 72 1/32 64 3/4 73 4 86 1/4
EXAR 11:56AM 53 1/2 -6 3/4 -11.20% 68,900 295,136 61 5/8 53 1/2 61 5/8 11 1/8 99 5/8
BRKS 11:58AM 66 1/2 -4 5/8 -6.50% 52,300 303,500 69 5/16 66 1/2 69 5/16 16 11/16 83 1/4
ADBE 11:58AM 101 -12 9/16 -11.06% 1,488,100 2,421,818 110 7/8 101 110 15/16 27 1/2 125
CYMI 11:58AM 46 9/16 -3 3/16 -6.41% 363,900 722,545 48 5/8 46 48 5/8 15 5/8 67
ALTR 11:58AM 79 -11/16 -0.86% 5,320,100 3,899,818 78 1/4 77 7/8 82 7/8 30 99 1/4
SLAB 11:58AM 62 -10 -13.89% 55,100 N/A 72 61 72 57 105 3/4
CMOS 11:56AM 109 -12 1/2 -10.29% 191,700 493,363 117 3/4 109 119 7/64 21 7/8 158 5/8
INTC 11:58AM 114 3/8 -6 3/4 -5.57% 21,404,900 27,428,500 119 3/16 114 17/64 120 3/4 50 1/8 145 3/8
ITRU 11:58AM 30 -5 3/4 -16.08% 527,500 527,136 32 1/2 30 35 1/8 18 15/16 99 3/4
AMKR 11:58AM 46 -7 -13.21% 500,900 1,170,727 50 1/2 46 51 3/4 7 1/16 65 5/16
SMTC 11:58AM 54 3/4 -1 13/16 -3.20% 313,800 705,772 55 15/16 54 56 3/8 15 79 3/4
CHKP 11:58AM 148 15/16 -18 1/16 -10.82% 1,048,300 1,435,727 158 148 166 3/8 14 7/8 295
LSCC 11:58AM 55 1/4 -6 1/4 -10.16% 619,800 846,727 61 1/8 54 1/2 61 7/16 19 82 5/8
NEWP 11:58AM 95 -13 1/2 -12.44% 199,500 401,181 104 90 1/4 108 11 3/4 194
ASYT 11:56AM 45 3/8 -6 1/8 -11.89% 278,600 632,181 47 5/16 44 47 1/2 7 13/16 67
NOK 11:53AM 43 3/8 -5 1/4 -10.80% 12,247,100 4,576,227 46 1/2 43 47 1/2 16 7/8 58 5/16
HWP 11:53AM 129 3/16 -2 3/4 -2.08% 2,477,400 3,883,000 130 9/16 129 1/16 135 3/4 65 1/8 156
QCOM 11:58AM 110 13/16 -15 11/16 -12.40% 11,895,300 17,625,500 123 1/16 110 130 3/4 15 3/8 200
LHSP 11:58AM 93 1/2 -12 1/8 -11.48% 637,100 1,001,863 101 1/2 93 104 3/4 29 3/4 145
SEBL 11:58AM 91 3/8 -14 9/16 -13.75% 2,989,900 4,037,363 98 1/2 91 103 15 3/4 175 1/8
EMC 11:53AM 110 11/16 -9 5/16 -7.76% 5,224,400 5,888,045 116 110 1/4 117 7/8 46 15/16 145 7/16
SDLI 11:58AM 121 1/4 -31 -20.36% 2,688,200 1,604,363 144 118 150 19 7/8 244 3/4
NSM 11:53AM 51 9/16 -5 5/8 -9.84% 1,840,100 3,141,227 55 7/16 51 57 1/4 9 1/16 85 15/16
PRIA 11:54AM 57 -6 1/4 -9.88% 162,000 405,681 59 3/4 55 60 1/2 22 1/2 94 1/2
PHTN 11:57AM 51 3/8 -5 5/8 -9.87% 174,700 291,454 52 3/4 49 1/2 53 8 1/8 94 3/8
SNDK 11:58AM 88 -11 -11.11% 869,600 1,500,545 91 87 97 3/4 9 1/8 169 5/8
STM 11:53AM 156 3/4 -8 1/4 -5.00% 444,300 644,727 165 156 1/4 166 50 1/8 221 5/8
ANEN 11:57AM 91 -7 5/8 -7.73% 77,100 137,090 93 1/2 91 94 1/8 17 1/4 127 7/16
ATML 11:58AM 44 7/8 -4 7/8 -9.80% 2,922,700 5,722,681 47 9/16 44 1/16 48 3/4 8 1/2 61 3/8
ORTL 11:50AM 166 1/16 -1 3/16 -0.71% 75,100 333,636 166 162 13/16 172 7/8 6 229 1/8
MRVC 11:58AM 59 1/4 -6 3/4 -10.23% 1,247,100 1,561,363 63 1/2 59 64 15/16 6 1/8 194 7/8
ORCL 11:58AM 65 3/16 -6 3/4 -9.38% 25,271,200 29,253,180 69 59/64 65 1/8 71 9/32 11 1/4 90
TXN 11:53AM 135 1/4 -6 5/8 -4.67% 2,942,500 5,245,090 139 1/8 134 1/16 141 13/16 49 1/2 199 9/16
EXTR 11:58AM 60 1/32 -9 31/32 -14.24% 634,300 1,549,500 68 59 3/16 68 7/8 35 1/16 121 3/8
NTRO 11:58AM 36 3/4 -17 1/4 -31.94% 582,800 1,075,181 50 1/8 34 3/4 50 1/8 11 1/4 119 5/8
ERICY 11:58AM 74 1/4 -2 1/2 -3.26% 3,269,800 5,755,454 76 74 77 23 3/4 105 1/4
XLNX 11:58AM 61 3/4 -8 1/8 -11.63% 3,780,400 6,030,727 68 60 1/2 69 13/16 19 1/2 88 7/16
TER 11:53AM 76 3/8 -7 -8.40% 1,406,400 1,872,409 83 1/2 76 1/4 85 3/8 21 13/16 99 9/16
DMIC 11:58AM 25 -2 15/16 -10.51% 852,000 1,322,409 26 11/16 22 27 1/8 8 9/16 48 1/2
QQQ 11:53AM 82 11/16 -5 5/16 -6.04% 26,199,300 N/A 86 1/16 82 1/8 88 1/2 48 13/16 120 1/2
SAWS 11:56AM 42 1/2 -5 5/8 -11.69% 401,100 1,687,227 46 9/16 41 3/8 47 15 1/4 93 1/2
A 11:53AM 82 -8 -8.89% 919,600 1,472,818 87 3/4 82 88 15/16 39 13/16 162
LSI 11:53AM 53 13/16 -9 3/16 -14.58% 3,782,400 4,208,090 57 1/4 53 1/2 59 3/4 15 3/8 90 3/8
CSCO 11:58AM 56 5/16 -4 13/16 -7.87% 55,238,500 34,266,500 60 7/8 56 61 17/32 24 13/16 82
DSPG 11:57AM 44 3/4 -6 5/16 -12.36% 233,000 434,636 49 1/2 43 50 8 1/4 71 3/16
LVLT 11:58AM 73 1/16 -2 37/64 -3.41% 1,075,700 3,092,045 74 1/8 71 79 45 1/4 132 1/4
ASML 11:55AM 99 5/16 -9 35/64 -8.77% 497,800 700,681 108 5/8 98 7/8 109 36 3/8 150 3/4
INFA 11:58AM 52 -10 1/4 -16.47% 57,100 215,772 53 1/2 51 1/4 56 9 1/2 110 7/8
MXIM 11:58AM 53 1/8 -4 1/16 -7.10% 1,607,200 3,066,318 56 1/2 52 1/2 56 1/2 24 1/2 74 1/2
VSEA 11:58AM 46 9/64 -6 3/64 -11.59% 347,100 558,227 51 15/16 46 1/16 51 15/16 9 1/4 73 1/4
ANAD 11:58AM 53 11/16 -5 15/16 -9.96% 447,800 638,363 56 3/4 50 57 1/2 10 3/4 112 1/8
SUNW 11:58AM 75 3/16 -2 9/16 -3.30% 34,241,800 17,318,818 79 1/2 6 3/4 84 7/8 24 7/8 106 3/4
BOBJ 11:57AM 75 1/8 -8 1/4 -9.90% 574,300 649,409 80 75 1/8 83 1/16 9 3/8 150 7/8
AMAT 11:58AM 81 11/16 -7 5/16 -8.22% 14,088,500 9,703,409 88 5/16 79 88 5/16 24 3/16 115
TQNT 11:58AM 55 1/2 -13 9/16 -19.64% 1,173,300 1,262,818 61 3/4 55 68 6 5/8 135 1/2
ELNT 11:58AM 52 1/2 -9 11/16 -15.58% 114,100 246,727 59 25/32 52 1/2 60 1/2 6 11/16 97
BRCD 11:58AM 95 -26 -21.49% 1,973,300 2,019,318 111 15/16 94 117 8 1/4 185
PRSF 11:58AM 39 9/16 -3/8 -0.94% 1,161,700 2,369,227 38 5/8 35 7/8 41 5/8 13 7/8 86
CIEN 11:58AM 89 -11 -11.00% 3,637,500 5,618,863 95 3/8 85 100 16 5/8 189
ENTU 11:58AM 50 1/2 -9 3/8 -15.66% 584,600 1,475,136 57 3/8 50 57 1/2 16 7/8 150
METHA 11:54AM 35 3/16 -6 1/16 -14.70% 248,400 553,863 40 3/8 34 1/2 40 7/8 10 11/16 66 7/16
RFMD 11:58AM 80 -17 -17.53% 2,343,200 2,383,681 90 79 15/16 95 19 184 1/2
INAP 11:58AM 28 7/8 -5 7/8 -16.91% 558,300 708,954 32 1/2 28 7/8 33 15/16 19 1/2 111
MOT 11:53AM 112 1/2 -4 1/2 -3.85% 3,991,300 5,668,954 115 1/16 112 1/8 117 7/8 73 3/4 184 5/8
UTSI 11:57AM 36 1/2 -13 1/2 -27.00% 272,100 N/A 49 1/4 36 49 1/4 41 93 1/2
JDSU 11:58AM 81 1/2 -10 13/16 -11.71% 16,945,800 13,404,045 87 1/2 81 1/32 92 1/2 12 13/16 153 3/8
SFA 11:53AM 51 7/16 -5 7/16 -9.56% 672,100 1,137,818 55 3/4 51 1/16 55 3/4 13 77
NT 11:53AM 94 9/16 -4 7/16 -4.48% 5,876,300 7,203,272 95 1/2 93 9/16 98 7/8 31 5/8 144 3/16
CCBL 11:58AM 33 1/2 -4 -10.67% 342,900 712,318 35 7/8 33 1/2 37 9 1/4 57
CREE 11:58AM 100 1/2 -2 1/2 -2.43% 899,700 908,318 99 97 3/4 110 3/16 18 5/8 202
WFII 11:57AM 60 9/16 -12 3/16 -16.75% 139,100 264,045 65 1/2 59 3/4 66 7/8 37 163 1/2
IWOV 11:58AM 54 1/2 -14 1/4 -20.73% 128,400 485,136 63 3/4 49 1/16 67 1/2 36 3/4 200
ADI 11:53AM 56 7/8 -5 1/4 -8.45% 1,721,800 2,028,681 59 1/2 56 3/4 62 1/8 16 13/16 94 11/16
DITC 11:58AM 65 5/8 -12 3/8 -15.87% 421,600 626,863 71 64 1/2 78 1/2 5 1/2 140 3/16
CMVT 11:58AM 69 7/8 -2 7/16 -3.37% 1,341,400 1,474,590 67 66 72 7/8 25 3/4 123 7/8
PCLN 11:58AM 55 1/16 -7 1/16 -11.37% 2,121,500 3,749,000 59 1/2 54 3/4 62 45 1/2 165
CUBE 11:58AM 49 1/2 -5 5/8 -10.20% 308,000 944,727 54 49 1/2 55 3/4 18 7/8 106 1/4
INSP 11:58AM 45 7/16 -7 5/16 -13.86% 4,129,600 2,946,590 50 45 51 1/2 8 13/16 138 1/2
ESPD 11:57AM 37 -4 7/8 -11.64% 228,900 253,181 40 35 1/2 41 7/8 30 89 7/8
PLCM 11:57AM 70 -8 15/16 -11.32% 192,900 506,136 72 68 75 19 7/8 133
MCRL 11:58AM 67 15/16 -5 5/8 -7.65% 317,700 357,045 70 67 72 1/4 24 131 1/2
PWAV 11:58AM 114 3/4 +7/8 +0.77% 877,200 627,181 110 109 129 21 5/8 205
TKLC 11:56AM 31 3/4 -2 9/16 -7.47% 308,900 1,027,000 33 5/8 29 23/32 34 1/8 6 1/2 54 3/8
LWIN 11:57AM 57 7/8 -8 1/8 -12.31% 337,300 529,318 60 1/4 55 11/16 60 1/4 12 5/16 110 1/2
ITXC 11:58AM 40 7/16 -3 9/16 -8.10% 233,900 325,681 40 1/2 40 1/4 45 3/4 18 3/8 124 3/4
NSOL 11:58AM 118 1/8 -7 1/64 -5.61% 1,089,800 1,504,409 116 5/8 110 1/4 128 24 1/2 255 5/8
SVNX 11:57AM 64 1/4 -14 9/16 -18.48% 494,800 N/A 73 1/16 62 73 1/8 57 1/8 240
SWCM 11:58AM 72 7/16 -8 9/16 -10.57% 309,200 649,227 78 72 3/8 78 1/2 17 5/8 155
TLXS 11:58AM 38 1/4 -12 3/16 -24.16% 279,500 N/A 42 5/8 38 46 3/16 30 1/2 120 1/4
NVDA 11:58AM 68 -7 7/16 -9.86% 356,300 1,072,318 70 5/8 66 1/4 76 1/16 16 150
PLUG 11:58AM 59 9/16 -9 13/16 -14.14% 396,900 875,954 65 3/8 59 65 5/8 15 156 1/2
VRTS 11:58AM 78 3/4 -12 15/16 -14.11% 5,155,200 6,123,954 88 3/8 78 1/4 89 7/8 13 1/2 174
AHAA 11:58AM 71 1/8 -10 1/16 -12.39% 181,300 294,681 76 1/2 69 78 24 7/8 156 1/2
KOPN 11:58AM 47 7/16 -5 7/16 -10.28% 351,600 556,500 49 3/4 45 1/8 53 3/8 6 3/4 99 3/4
CMTN 11:58AM 53 1/2 -9 1/2 -15.08% 1,154,300 1,599,681 60 1/16 53 1/4 61 1/4 25 1/4 115
NTAP 11:58AM 51 -5 15/16 -10.43% 3,456,500 3,869,090 51 5/8 50 1/8 58 5/8 9 13/16 124
ISIL 11:58AM 28 5/16 -8 9/16 -23.22% 508,100 N/A 35 3/4 28 1/8 36 7/8 33 3/4 85 1/4
MERQ 11:58AM 54 -7 7/8 -12.73% 1,738,300 1,421,636 54 3/4 52 49/64 58 1/4 10 1/2 134 1/2
VTSS 11:58AM 55 7/8 -11 -16.45% 3,817,400 4,595,136 64 1/2 54 3/4 66 20 3/8 115 11/16
TXCC 11:58AM 60 1/2 -8 3/16 -11.92% 474,800 947,500 65 60 1/16 67 15 1/2 134 1/2
AFCI 11:58AM 41 13/16 -6 3/16 -12.89% 1,125,000 2,608,818 45 1/4 40 1/2 47 6 3/4 89 3/8
ISSX 11:57AM 65 1/8 -9 -12.14% 327,100 797,681 72 13/16 65 72 13/16 20 141
VSAT 11:56AM 41 1/2 -10 -19.42% 70,900 94,045 46 3/4 40 48 1/8 7 13/16 105
QLGC 11:58AM 66 1/8 -12 7/8 -16.30% 2,374,900 1,547,136 71 5/8 62 1/2 75 14 3/8 203 1/4
KLAC 11:58AM 57 7/16 -7 5/16 -11.29% 7,186,100 3,810,818 63 1/2 57 65 5/8 21 3/16 97 3/4
VRSN 11:58AM 102 1/4 -12 7/16 -10.84% 3,090,700 3,656,727 109 100 5/8 116 1/2 22 7/8 258 1/2
EMLX 11:58AM 44 7/8 -38 1/16 -45.89% 13,005,800 1,835,181 63 40 1/4 64 3/8 9 5/16 225 1/2
KANA 11:58AM 35 1/8 -4 5/8 -11.64% 736,700 739,909 36 35 39 3/16 22 3/4 175 1/2
SILK 11:57AM 56 9/16 -8 15/16 -13.65% 137,100 217,363 63 1/2 55 1/4 64 15 5/8 285
DIGL 11:58AM 37 3/4 -8 13/16 -18.93% 879,400 930,500 39 1/2 37 5/8 44 1/2 3 1/4 150
PROX 11:47AM 72 -13 -15.29% 67,600 201,590 82 5/8 65 85 29 3/4 176
BEAS 11:58AM 55 1/16 -8 15/16 -13.96% 2,971,300 4,194,272 58 3/4 54 7/8 65 7 1/4 157 3/4
BRCM 11:58AM 117 -27 1/16 -18.79% 5,888,900 3,329,772 132 1/4 115 142 29 253
ALGX 11:58AM 50 1/2 +5/8 +1.25% 737,300 717,681 45 45 54 1/8 20 13/16 110 1/16
EXDS 11:58AM 90 9/16 -7 5/8 -7.77% 5,582,500 5,655,181 95 90 104 1/16 15 179 5/8
EFNT 11:58AM 63 3/4 -17 3/8 -21.42% 263,100 634,181 79 7/8 63 3/4 80 29 1/4 186 13/16
BVSN 11:58AM 32 1/4 -7 7/8 -19.63% 8,231,400 5,412,363 36 15/64 32 7/32 37 13/16 4 5/16 93 1/4
NTPA 11:58AM 37 3/4 -8 15/16 -19.14% 196,300 389,727 45 1/4 37 1/8 45 1/4 10 1/4 92
ASDV 11:58AM 43 3/8 -2 1/2 -5.45% 515,800 1,063,590 44 15/16 43 49 3 1/8 100
VIGN 11:58AM 43 1/2 -1/2 -1.14% 3,205,000 1,878,409 42 3/8 39 50 7 100 5/8
CLRN 11:58AM 56 59/64 -7 1/64 -10.97% 262,800 647,590 64 56 1/4 65 19 7/8 178 3/4
AUDC 11:58AM 62 -14 -18.42% 136,500 323,863 74 15/16 57 1/4 74 15/16 14 7/8 152
NXTV 11:58AM 82 7/8 -1 1/8 -1.34% 143,300 345,136 78 1/16 76 1/8 89 46 1/16 202
ITWO 11:58AM 81 3/8 -4 5/8 -5.38% 1,964,800 2,930,772 83 1/2 81 1/8 94 11 7/16 223 1/2
ARPT 11:56AM 77 1/2 -20 3/4 -21.12% 187,200 N/A 96 1/16 76 96 1/8 65 154 7/8
TIBX 11:58AM 50 1/4 -5 7/16 -9.76% 1,173,700 1,419,727 49 1/16 47 57 6 9/16 147
XLA 11:53AM 82 -16 -16.33% 810,000 506,545 84 80 99 1/2 1 1/2 225
CLTK 11:58AM 34 -3 1/2 -9.33% 234,400 346,409 31 13/16 31 1/8 37 1/4 4 85 1/4
ENGA 11:58AM 23 1/2 -3 7/16 -12.76% 777,900 510,454 23 1/2 23 29 11 9/16 94 1/2
HLIT 11:58AM 56 3/4 -3 11/16 -6.10% 1,007,900 1,311,181 56 13/16 55 62 1/2 13 1/2 157 1/2
TERN 11:58AM 97 -21 5/8 -18.23% 1,585,200 1,506,045 106 93 109 26 3/8 285 1/4
PMCS 11:58AM 120 3/8 -5 3/16 -4.13% 8,268,800 3,760,545 116 1/16 112 141 17 11/16 255 1/2
MUSE 11:58AM 69 1/8 -19 3/8 -21.89% 373,500 479,454 79 69 1/8 87 15 13/16 206
SIFY 11:58AM 30 -8 -21.05% 958,900 1,206,000 36 1/16 29 7/8 36 1/8 7 1/2 113
AMCC 11:58AM 69 13/16 -22 1/8 -24.07% 5,502,100 2,653,772 80 1/64 69 94 10 5/16 158 7/8
NAVI 11:58AM 33 -12 -26.67% 613,100 300,590 40 1/16 32 41 7/8 14 1/16 164 15/16
CMRC 11:58AM 72 1/4 -12 5/16 -14.56% 2,690,700 4,244,681 81 72 86 7/8 8 13/16 331
VRTA 11:58AM 65 -24 7/16 -27.32% 421,200 444,272 80 9/16 65 83 1/8 23 3/8 222
DIGX 11:58AM 55 1/2 -7 -11.20% 260,700 936,500 62 1/8 53 62 1/8 14 5/8 184
AVNX 11:58AM 59 3/16 -17 -22.31% 738,900 N/A 71 3/8 59 3/16 73 15/16 75 273 1/2
EMKR 11:57AM 46 1/4 -11 3/4 -20.26% 181,800 356,000 49 9/16 46 55 1/4 11 1/4 173
FDRY 11:58AM 79 1/2 +1 7/16 +1.84% 1,890,100 1,107,727 77 7/8 77 3/8 90 54 212
TMWD 11:58AM 44 7/8 -11 3/16 -19.96% 320,100 239,590 46 15/16 41 11/16 50 10 1/4 136
PUMA 11:58AM 24 1/16 -4 3/16 -14.82% 1,062,900 848,681 25 3/4 24 28 3/4 1 7/8 102 7/16
VITR 11:58AM 22 1/4 -2 7/8 -11.44% 1,166,500 640,409 25 21 25 1/16 7 5/8 106
CLRS 11:58AM 37 15/16 -4 1/16 -9.67% 411,000 761,590 36 1/8 35 42 1/4 4 1/2 144
ARBA 11:58AM 63 1/16 -2 -3.07% 5,962,500 4,407,500 63 60 1/16 71 3/8 15 1/4 183 5/16
RBAK 11:58AM 64 7/8 -17 1/4 -21.00% 2,438,400 1,375,272 75 9/16 63 1/2 82 1/16 16 1/4 198 1/2
AGIL 11:58AM 30 1/16 -4 7/16 -12.86% 338,100 437,636 28 27 32 63/64 17 1/8 112 1/2
SCMR 11:58AM 50 7/16 -9 5/16 -15.59% 2,543,800 2,125,500 56 1/2 50 1/4 63 56 5/8 199 1/2
|
