Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range 52-week Range Shrs Paid Value Change Gain
PWAV Apr 28 208 1/16 +7 3/16 +3.58% 1,165,300 203 215 1/8 21 5/8 215 1/8 67.0 149 $481.56 +3.58% $3,957.19 +39.64%
SSTI Apr 28 97 1/2 +7 7/8 +8.79% 1,532,800 90 1/4 100 1/4 4 5/16 100 1/4 138.0 72 $1,086.75 +8.79% $3,519.00 +35.42%
EXAR Apr 28 80 11/64 +2 51/64 +3.61% 90,000 78 1/4 82 7/16 12 13/16 99 5/8 168.0 60 $469.88 +3.61% $3,388.88 +33.62%
KLIC Apr 28 78 5/16 +1 1/8 +1.46% 669,500 77 1/2 80 1/2 19 87 5/16 160.0 62 $180.00 +1.46% $2,610.00 +26.31%
BRKS Apr 28 89 11/16 +2 15/16 +3.39% 271,300 87 91 16 11/16 91 139.0 72 $408.31 +3.39% $2,458.56 +24.57%
AMD Apr 28 87 1/2 +2 1/4 +2.64% 7,944,100 81 5/8 88 7/8 15 5/8 88 7/8 141.0 71 $317.25 +2.64% $2,326.50 +23.24%
TQNT Apr 28 102 13/16 +5 3/16 +5.31% 1,144,400 98 103 1/4 8 9/16 135 1/2 119.0 84 $617.31 +5.31% $2,238.69 +22.40%
ALTR Apr 28 102 1/4 -3 3/4 -3.54% 4,452,700 100 3/4 108 30 108 117.0 85 -$438.75 -3.54% $2,018.25 +20.29%
ADCT Apr 28 60 3/4 -1 15/16 -3.09% 5,112,700 58 5/16 64 1/2 17 3/16 64 1/2 193 52 -$373.94 -3.09% $1,688.75 +16.83%
DSPG Apr 28 71 1/8 +2 9/16 +3.74% 810,500 65 15/16 74 1/2 8 3/4 74 1/2 164.0 61 $420.25 +3.74% $1,660.50 +16.60%
PHTN Apr 28 74 +1 +1.37% 85,100 73 77 11/16 8 1/8 94 3/8 154.0 65 $154.00 +1.37% $1,386.00 +13.85%
SLAB Apr 28 87 -1/4 -0.29% 159,400 83 3/8 89 56 105 3/4 129.0 77 -$32.25 -0.29% $1,290.00 +12.99%
SDLI Apr 28 195 +6 11/16 +3.55% 2,444,400 189 5/16 199 21 5/8 244 3/4 58.0 173 $387.88 +3.55% $1,276.00 +12.72%
TER Apr 28 110 +2 1/16 +1.91% 1,739,800 108 1/8 112 21 13/16 112 103.0 98 $212.44 +1.91% $1,236.00 +12.24%
DMIC Apr 28 36 15/16 +1 3/8 +3.87% 1,385,600 35 7/16 37 3/4 10 1/2 48 1/2 304.0 33 $418.00 +3.87% $1,197.00 +11.93%
CREE Apr 28 145 1/2 +8 +5.82% 1,016,600 138 1/2 149 5/8 18 5/8 202 77.0 130 $616.00 +5.82% $1,193.50 +11.92%
PRIA Apr 28 79 7/8 +4 9/16 +6.06% 624,100 76 31/32 83 1/2 22 7/8 94 1/2 136.0 72 $620.50 +6.06% $1,071.00 +10.94%
ESIO Apr 28 63 1/16 +1/16 +0.10% 235,500 62 3/4 63 15/16 17 1/16 67 1/8 176.0 57 $11.00 +0.10% $1,067.00 +10.64%
TLGD Apr 28 66 -1/4 -0.38% 299,500 65 69 7 1/16 84 166.0 60 -$41.50 -0.38% $996.00 +10.00%
SMTC Apr 28 68 3/16 +1 15/16 +2.92% 492,300 66 69 1/8 16 79 3/4 160.0 62 $310.00 +2.92% $990.00 +9.98%
CMOS Apr 28 142 3/4 -1 1/4 -0.87% 476,800 139 1/4 150 23 1/2 158 5/8 77.0 130 -$96.25 -0.87% $981.75 +9.81%
KOPN Apr 28 77 7/16 +4 7/8 +6.72% 664,600 72 3/4 81 8 1/2 99 3/4 141.0 71 $687.38 +6.72% $907.69 +9.07%
MERQ Apr 28 90 +5 9/16 +6.59% 941,100 85 1/2 90 12 1/4 134 1/2 118.0 84 $656.38 +6.59% $708.00 +7.14%
VSEA Apr 28 67 1/4 +5 11/16 +9.24% 1,175,800 63 5/8 69 10 7/8 73 1/4 160.0 63 $910.00 +9.24% $680.00 +6.75%
ELNT Apr 28 40 1/2 +2 3/4 +7.28% 459,100 37 11/16 41 15/16 3 5/8 48 1/2 262 38 $720.50 +7.28% $655.00 +6.58%
TIBX Apr 28 89 1/16 +9 1/8 +11.42% 2,603,700 80 92 6 9/16 147 119.0 84 $1,085.88 +11.42% $602.44 +6.03%
INSP Apr 28 71 13/16 -3/16 -0.26% 5,751,300 71 1/16 75 13/16 8 13/16 138 1/2 147.0 68 -$27.56 -0.26% $560.44 +5.61%
AMKR Apr 28 61 3/16 +3 7/16 +5.95% 1,701,200 55 1/2 61 13/16 7 1/16 65 5/16 171.0 58 $587.81 +5.95% $545.06 +5.50%
ANAD Apr 28 75 1/4 +3 1/16 +4.24% 1,010,000 71 77 1/4 13 13/16 112 1/8 138.0 72 $422.62 +4.24% $448.50 +4.51%
CLTK Apr 28 59 1/2 +6 7/8 +13.06% 643,900 54 61 4 1/4 85 1/4 175.0 57 $1,203.12 +13.06% $437.50 +4.39%
ORTL Apr 27 200 3/8 0 0.00% 0 0 0 6 1/2 229 1/8 52.0 192 $0.00 0.00% $435.50 +4.36%
ADBE Apr 28 120 15/16 -2 1/2 -2.03% 2,832,200 118 127 7/8 30 11/16 127 7/8 86.0 116 -$215.00 -2.03% $424.62 +4.26%
BEAS Apr 28 48 1/4 +4 3/16 +9.50% 6,824,300 44 7/8 49 3 5/8 78 7/8 214 46.5 $896.12 +9.50% $374.50 +3.76%
NOK Apr 28 56 1/16 -15/16 -1.64% 14,764,000 56 1/16 58 16 7/8 58 5/16 184 54.5 -$172.50 -1.64% $287.50 +2.87%
EMC Apr 28 139 1/2 -1 3/4 -1.24% 4,799,600 137 1/16 142 13/16 47 5/16 145 7/16 74.0 136 -$129.50 -1.24% $259.00 +2.57%
SEBL Apr 28 122 7/8 +4 1/16 +3.42% 3,252,400 117 1/8 124 7/8 18 175 1/8 83.0 120 $337.19 +3.42% $238.62 +2.40%
DIGL Apr 28 68 1/2 +9/16 +0.83% 1,650,000 65 3/4 75 3 3/8 150 148.0 67 $83.25 +0.83% $222.00 +2.24%
ASDV Apr 28 69 1/8 +5 1/4 +8.22% 752,600 65 15/16 70 11/16 4 15/16 100 147.0 68 $771.75 +8.22% $165.38 +1.65%
^SOXX Apr 28 1171.64 +36.52 +3.22% N/A 1135.12 1190.51 361.66 1362.10 87 1156 $3,177.24 +3.22% $1,360.68 +1.35%
NEWP Apr 28 121 5/16 +5 1/16 +4.35% 349,500 120 133 11 3/4 194 83.0 120 $420.19 +4.35% $108.94 +1.09%
CIEN Apr 28 123 5/8 -13/16 -0.65% 5,122,800 121 132 20 13/16 189 81.0 123 -$65.81 -0.65% $50.62 +0.51%
STM Apr 28 189 11/16 -2 11/16 -1.40% 347,000 187 3/4 191 1/2 50 1/8 221 5/8 53.0 189 -$142.44 -1.40% $36.44 +0.36%
ITWO Apr 28 129 1/4 +10 1/2 +8.84% 3,646,000 122 1/4 132 1/4 13 1/16 223 1/2 77.0 129 $808.50 +8.84% $19.25 +0.19%
PMCS Apr 28 191 7/8 +9 1/4 +5.07% 8,077,100 185 3/4 199 21 1/8 255 1/2 52.0 193 $481.00 +5.07% -$58.50 -0.58%
TXN Apr 28 162 7/8 +3 3/8 +2.12% 4,998,800 162 168 3/4 49 15/16 199 9/16 61.0 164 $205.88 +2.12% -$68.62 -0.69%
AVNX Apr 28 121 7/8 -14 1/16 -10.34% 2,586,300 117 146 3/8 47 3/8 273 1/2 81.0 123 -$1,139.06 -10.34% -$91.12 -0.91%
LSCC Apr 28 67 3/8 +3 3/4 +5.89% 609,300 62 1/2 67 3/8 19 82 5/8 146.0 68 $547.50 +5.89% -$91.25 -0.92%
ERICY Apr 28 88 7/16 -1 -1.12% 14,538,700 86 7/8 93 1/8 25 3/4 105 1/4 111.0 90 -$111.00 -1.12% -$173.44 -1.74%
CMTN Apr 28 83 3/8 -3 1/2 -4.03% 1,341,100 82 90 25 1/4 115 117.0 85 -$409.50 -4.03% -$190.12 -1.91%
SUNW Apr 28 91 15/16 -1 1/16 -1.14% 14,336,100 90 5/8 95 26 15/16 106 3/4 107.0 94 -$113.69 -1.14% -$220.69 -2.19%
LVLT Apr 28 89 +4 13/16 +5.72% 1,262,600 82 3/16 89 1/4 45 1/4 132 1/4 110.0 91 $529.38 +5.72% -$220.00 -2.20%
ADI Apr 28 76 13/16 +5 1/4 +7.34% 2,354,600 72 1/8 77 17/32 17 3/8 94 11/16 128.0 79 $672.00 +7.34% -$280.00 -2.77%
ALGX Apr 28 70 3/4 +4 11/16 +7.10% 558,000 66 7/8 71 1/4 20 13/16 110 1/16 137.0 73 $642.19 +7.10% -$308.25 -3.08%
BOBJ Apr 28 97 7/8 -4 1/8 -4.04% 521,200 95 3/4 101 11 150 7/8 99.0 101 -$408.38 -4.04% -$309.38 -3.09%
INTC Apr 28 126 13/16 +1 1/2 +1.20% 22,168,200 125 7/8 129 1/16 50 1/8 145 3/8 76.0 131 $114.00 +1.20% -$318.25 -3.20%
^DJI Apr 28 10733.91 -154.19 -1.42% N/A 10715.30 10959.23 9731.81 11750.28 9 11122.03 -$1,387.71 -1.42% -$3,493.08 -3.49%
ORCL Apr 28 79 15/16 +2 5/8 +3.40% 20,848,300 78 1/8 80 11 1/4 90 119.0 83 $312.38 +3.40% -$364.44 -3.69%
NTAP Apr 28 73 15/16 +6 3/8 +9.44% 5,359,300 68 63/64 74 11/16 9 13/16 124 130.0 77 $828.75 +9.44% -$398.12 -3.98%
CMVT Apr 28 89 3/16 +1 1/16 +1.21% 1,428,400 86 1/2 90 3/4 30 1/4 123 7/8 108.0 93 $114.75 +1.21% -$411.75 -4.10%
AHAA Apr 28 52 +1/16 +0.12% 312,000 50 3/8 54 3/16 14 1/2 78 1/4 182 54.5 $11.38 +0.12% -$455.00 -4.59%
CSCO Apr 28 69 21/64 +21/64 +0.48% 34,352,200 68 1/16 70 25 15/16 82 137.0 73 $44.95 +0.48% -$503.05 -5.03%
AMAT Apr 28 101 13/16 +1 1/2 +1.50% 14,122,400 100 1/2 105 15/16 24 3/16 115 93.0 108 $139.50 +1.50% -$575.44 -5.73%
CHKP Apr 28 173 -6 -3.35% 863,100 172 3/4 184 1/2 16 1/2 295 54.0 184 -$324.00 -3.35% -$594.00 -5.98%
MXIM Apr 28 64 13/16 +1/2 +0.78% 2,392,300 60 5/8 64 7/8 24 1/2 74 1/2 144.0 69 $72.00 +0.78% -$603.00 -6.07%
ASYT Apr 28 53 1/2 +9/16 +1.06% 634,700 52 3/4 57 1/4 8 9/16 67 175.0 57 $98.44 +1.06% -$612.50 -6.14%
TXCC Apr 28 88 1/16 +3 13/16 +4.53% 459,700 85 1/8 91 3/4 17 1/2 134 1/2 106.0 94 $404.12 +4.53% -$629.38 -6.32%
PRSF Apr 28 45 7/8 +5 7/16 +13.45% 1,695,400 41 3/8 46 1/2 13 7/8 86 205.0 49 $1,114.69 +13.45% -$640.62 -6.38%
NSM Apr 28 60 1/2 -1 1/2 -2.42% 3,107,000 59 3/4 64 1/2 12 1/16 85 15/16 153.0 65 -$229.50 -2.42% -$688.50 -6.92%
ASML Apr 28 40 +2 5/16 +6.14% 1,029,400 37 7/8 40 7/16 12 1/16 50 3/16 228 43 $527.25 +6.14% -$684.00 -6.98%
ANEN Apr 28 104 +3 1/2 +3.48% 144,900 99 7/8 109 7/8 18 7/8 127 7/16 88.0 113 $308.00 +3.48% -$792.00 -7.96%
QLGC Apr 28 100 5/16 +8 13/16 +9.63% 2,646,900 94 1/4 107 16 1/2 203 1/4 92.0 109 $810.75 +9.63% -$799.25 -7.97%
SFA Apr 28 65 1/16 +2 1/2 +4.00% 1,538,400 64 67 7/8 13 9/16 77 140.0 71 $350.00 +4.00% -$831.25 -8.36%
EMKR Apr 28 86 3/4 +4 1/4 +5.15% 342,800 82 19/32 94 1/2 11 1/4 173 105.0 95 $446.25 +5.15% -$866.25 -8.68%
HWP Apr 28 135 -2 7/8 -2.09% 2,474,100 134 3/16 138 11/16 67 156 67.0 148 -$192.62 -2.09% -$871.00 -8.78%
QQQ Apr 28 94 3/4 +3 1/2 +3.84% 24,828,400 92 1/8 94 3/4 48 15/16 120 1/2 96.0 104 $336.00 +3.84% -$888.00 -8.89%
MRVC Apr 28 68 15/16 +7 1/4 +11.75% 3,339,800 59 11/16 72 47/64 8 194 7/8 132.0 76 $957.00 +11.75% -$932.25 -9.29%
CUBE Apr 28 64 1/4 -1/4 -0.39% 775,300 63 1/4 68 22 1/8 106 1/4 141.0 71 -$35.25 -0.39% -$951.75 -9.51%
NT Apr 28 112 -1 1/2 -1.32% 5,843,400 112 116 13/16 33 1/8 144 3/16 81.0 124 -$121.50 -1.32% -$972.00 -9.68%
JDSU Apr 28 103 11/16 +5 15/16 +6.07% 19,916,500 98 104 1/4 13 13/16 153 3/8 87.0 115 $516.56 +6.07% -$984.19 -9.84%
MCRL Apr 28 86 1/2 -1 -1.14% 166,200 84 88 7/8 27 131 1/2 104.0 96 -$104.00 -1.14% -$988.00 -9.90%
CMRC Apr 28 61 1/16 +1 1/16 +1.77% 4,384,200 60 1/16 64 7/8 4 3/8 165 1/2 148 68 $157.25 +1.77% -$1,026.75 -10.20%
JNPR Apr 28 212 11/16 +3 3/4 +1.79% 3,636,800 207 222 1/2 30 312 15/16 42 237 $157.50 +1.79% -$1,021.12 -10.26%
NSOL Apr 28 148 +12 1/16 +8.87% 1,780,200 139 150 43/64 24 1/2 255 5/8 60.0 165 $723.75 +8.87% -$1,020.00 -10.30%
INAP Apr 28 38 1/2 +4 +11.59% 1,531,100 31 39 1/8 19 1/2 111 230.0 43 $920.00 +11.59% -$1,035.00 -10.47%
AMCC Apr 28 128 7/8 +13 15/16 +12.13% 6,173,400 116 9/16 132 7/8 12 3/16 158 7/8 69.0 144 $961.69 +12.13% -$1,043.62 -10.50%
XLNX Apr 28 73 1/4 +5/8 +0.86% 5,355,100 71 5/8 75 19 1/2 88 7/16 122.0 82 $76.25 +0.86% -$1,067.50 -10.67%
^IXIC Apr 28 3860.66 +86.63 +2.30% N/A 3774.03 3873.85 2339.12 5132.52 23 4354 $1,992.49 +2.30% -$11,346.82 -11.33%

ISSX Apr 28 90 7/16 +7 7/16 +8.96% 517,800 82 3/4 90 3/4 20 141 98.0 102 $728.88 +8.96% -$1,133.12 -11.34%
NVDA Apr 28 89 1/8 -1 7/8 -2.06% 373,000 89 1/8 96 16 150 99.0 101 -$185.62 -2.06% -$1,175.62 -11.76%
VRTA Apr 28 125 1/4 +12 3/8 +10.96% 881,500 109 1/2 134 15/16 23 3/8 222 70.0 143 $866.25 +10.96% -$1,242.50 -12.41%
ESPD Apr 28 47 1/4 +5 5/8 +13.51% 530,800 43 1/4 47 3/4 29 11/16 89 7/8 184.0 54 $1,035.00 +13.51% -$1,242.00 -12.50%
VRTS Apr 28 107 17/64 +3 49/64 +3.64% 7,737,200 103 109 13/16 13 7/8 174 81.0 123 $305.02 +3.64% -$1,274.48 -12.79%
VRSN Apr 28 139 3/8 +13 5/64 +10.36% 4,463,400 131 1/2 140 5/8 22 7/8 258 1/2 63.0 160 $823.92 +10.36% -$1,299.38 -12.89%
RFMD Apr 28 104 1/16 +9 3/4 +10.34% 3,329,000 97 1/4 106 19 184 1/2 83.0 120 $809.25 +10.34% -$1,322.81 -13.28%
PLUG Apr 28 80 +7 +9.59% 710,000 75 7/8 85 1/2 15 156 1/2 108.0 93 $756.00 +9.59% -$1,404.00 -13.98%
VITR Apr 28 36 15/16 +1 7/16 +4.05% 1,242,400 36 1/8 38 3/8 7 5/8 106 232.0 43 $333.50 +4.05% -$1,406.50 -14.10%
ATML Apr 28 48 15/16 +2 1/2 +5.38% 4,557,400 46 7/8 49 8 1/2 61 3/8 174.0 57 $435.00 +5.38% -$1,402.88 -14.14%
DITC Apr 28 85 3/4 +2 7/64 +2.52% 467,400 83 88 1/8 5 1/2 140 3/16 100.0 100 $210.94 +2.52% -$1,425.00 -14.25%
SAWS Apr 28 47 13/16 +2 3/4 +6.10% 757,300 45 1/2 49 15/16 16 7/8 93 1/2 175.0 57 $481.25 +6.10% -$1,607.81 -16.12%
BRCD Apr 28 124 +9 +7.83% 2,177,000 120 129 3/4 8 1/4 185 68.0 148 $612.00 +7.83% -$1,632.00 -16.22%
CCBL Apr 28 39 1/8 +1 +2.62% 292,000 38 1/4 39 7/8 10 1/2 57 213.0 47 $213.00 +2.62% -$1,677.38 -16.76%
KLAC Apr 28 74 7/8 +3 15/16 +5.55% 4,720,700 70 15/16 75 1/2 21 3/16 97 3/4 111.0 90 $437.06 +5.55% -$1,678.88 -16.81%
A Apr 28 88 5/8 -2 1/8 -2.34% 1,273,300 86 15/16 90 1/16 39 13/16 162 93.0 107 -$197.62 -2.34% -$1,708.88 -17.17%
LSI Apr 28 61 7/8 +2 5/8 +4.43% 5,668,800 60 5/16 64 3/8 16 9/16 90 3/8 133.0 75 $349.12 +4.43% -$1,745.62 -17.50%
BRCM Apr 28 172 3/8 +1 5/8 +0.95% 4,286,500 169 1/4 180 34 5/8 253 48.0 210 $78.00 +0.95% -$1,806.00 -17.92%
MOT Apr 28 119 +2 1/2 +2.15% 4,040,400 117 5/8 120 7/8 76 3/16 184 5/8 69.0 145 $172.50 +2.15% -$1,794.00 -17.93%
METHA Apr 28 41 43/64 +1 15/64 +3.05% 159,800 39 3/16 41 7/8 13 1/2 66 7/16 195.0 51 $240.70 +3.05% -$1,818.98 -18.29%
LHSP Apr 28 96 3/4 +3 1/2 +3.75% 508,600 95 1/4 99 1/2 29 3/4 145 84.0 119 $294.00 +3.75% -$1,869.00 -18.70%
SNDK Apr 28 91 5/8 +3 7/8 +4.42% 1,142,400 89 7/8 93 3/4 9 7/8 169 5/8 88.0 113 $341.00 +4.42% -$1,881.00 -18.92%
HLIT Apr 28 73 13/16 -6 1/16 -7.59% 2,378,000 72 1/2 82 9/16 19 1/4 157 1/2 109.0 92 -$660.81 -7.59% -$1,982.44 -19.77%
IWOV Apr 28 69 1/4 +4 3/8 +6.74% 1,153,800 65 13/16 74 1/2 36 3/4 200 115.0 87 $503.12 +6.74% -$2,041.25 -20.40%
PCLN Apr 28 63 1/4 -1 11/16 -2.60% 2,906,800 62 5/8 67 45 1/2 165 125.0 80 -$210.94 -2.60% -$2,093.75 -20.94%
DIGX Apr 28 78 +21 +36.84% 1,346,000 58 3/8 80 14 5/8 184 100.0 100 $2,100.00 +36.84% -$2,200.00 -22.00%
TKLC Apr 28 35 +1 7/8 +5.66% 882,200 33 3/4 36 3/4 7 5/8 54 3/8 223.0 45 $418.12 +5.66% -$2,230.00 -22.22%
PLCM Apr 28 79 1/8 +6 41/64 +9.16% 258,800 73 1/4 81 20 1/2 133 98.0 102 $650.78 +9.16% -$2,241.75 -22.43%

UTSI Apr 28 47 1/2 -2 1/2 -5.00% 429,900 45 52 7/8 27 5/8 93 1/2 161.0 62 -$402.50 -5.00% -$2,334.50 -23.39%
QCOM Apr 28 108 7/16 +4 15/16 +4.77% 15,650,600 104 1/2 110 21 1/2 200 70.0 142 $345.62 +4.77% -$2,349.38 -23.64%
SWCM Apr 28 80 7/8 +5 7/8 +7.83% 448,800 75 83 11/16 17 5/8 155 94.0 107 $552.25 +7.83% -$2,455.75 -24.42%
VTSS Apr 28 68 1/16 +7 1/16 +11.58% 5,098,200 63 1/4 69 7/8 21 15/16 115 11/16 110.0 91 $776.88 +11.58% -$2,523.12 -25.21%
KANA Apr 28 42 9/16 +5 5/16 +14.26% 2,699,200 37 3/4 44 3/8 22 3/4 175 1/2 176.0 57 $935.00 +14.26% -$2,541.00 -25.33%
BVSN Apr 28 43 15/16 +3 15/16 +9.84% 17,059,500 42 1/4 45 7/16 4 7/16 93 1/4 169.0 59 $665.44 +9.84% -$2,545.56 -25.53%
VIGN Apr 28 48 3/16 -1 3/4 -3.50% 4,765,000 46 54 1/4 7 100 5/8 160 65 -$280.00 -3.50% -$2,690.00 -25.87%
CYMI Apr 28 39 1/16 -2 15/16 -6.99% 1,215,500 38 42 7/8 17 67 198.0 53 -$581.62 -6.99% -$2,759.62 -26.30%
MUSE Apr 28 98 1/8 +8 1/4 +9.18% 309,900 93 100 1/8 15 13/16 206 73.0 137 $602.25 +9.18% -$2,837.88 -28.38%
CLRN Apr 28 68 +3 +4.62% 631,600 62 3/4 69 19 7/8 178 3/4 105.0 95 $315.00 +4.62% -$2,835.00 -28.42%
EXTR Apr 28 57 5/8 +4 1/8 +7.71% 2,317,100 55 61 1/8 37 1/8 121 3/8 123.0 81 $507.38 +7.71% -$2,875.12 -28.86%
FDRY Apr 28 91 +6 1/16 +7.14% 2,602,600 86 1/2 93 1/8 54 212 77.0 129 $466.81 +7.14% -$2,926.00 -29.46%
ISIL Apr 28 35 +6 15/16 +24.72% 1,865,400 30 1/16 35 1/16 24 5/8 85 1/4 199.0 50 $1,380.56 +24.72% -$2,985.00 -30.00%
AFCI Apr 28 45 11/16 -7/16 -0.95% 1,462,200 45 48 1/8 7 3/8 89 3/8 151.0 66 -$66.06 -0.95% -$3,067.19 -30.78%
NTRO Apr 28 43 1/8 +1/8 +0.29% 584,300 41 7/8 46 3/4 11 1/4 119 5/8 158.0 63 $19.75 +0.29% -$3,140.25 -31.55%
SCMR Apr 28 78 1/2 +13 7/16 +20.65% 7,719,800 69 83 1/4 47 1/4 199 1/2 85.0 118 $1,142.19 +20.65% -$3,357.50 -33.47%
ENTU Apr 28 49 1/8 +4 +8.86% 2,197,000 46 51 16 7/8 150 135.0 74 $540.00 +8.86% -$3,358.12 -33.61%
AUDC Apr 28 75 -1/8 -0.17% 215,600 72 78 14 7/8 152 88.0 113 -$11.00 -0.17% -$3,344.00 -33.63%
ARBA Apr 28 74 3/16 +4 1/16 +5.79% 6,072,200 71 15/16 76 3/8 15 1/4 183 5/16 90.0 112 $365.62 +5.79% -$3,403.12 -33.76%
ARPT Apr 28 98 +2 15/16 +3.09% 276,400 94 7/8 110 1/8 59 154 7/8 68.0 148 $199.75 +3.09% -$3,400.00 -33.78%

VSAT Apr 28 46 13/16 +4 51/64 +11.42% 138,200 42 1/8 48 3/16 8 1/4 105 140.0 71 $671.56 +11.42% -$3,386.25 -34.07%
SIFY Apr 28 38 3/4 +4 1/4 +12.32% 1,162,200 34 1/4 38 3/4 7 1/2 113 169.0 59 $718.25 +12.32% -$3,422.25 -34.32%
NAVI Apr 28 46 7/16 +2 3/16 +4.94% 576,500 44 49 15/16 14 1/16 164 15/16 141.0 71 $308.44 +4.94% -$3,463.31 -34.60%
PUMA Apr 28 30 5/8 +4 9/16 +17.51% 2,524,700 26 1/2 32 2 1/8 102 7/16 208.0 48 $949.00 +17.51% -$3,614.00 -36.20%
NXTV Apr 28 79 5/8 -3 7/8 -4.64% 338,300 78 83 7/16 46 1/16 202 80.0 125 -$310.00 -4.64% -$3,630.00 -36.30%
WFII Apr 28 57 7/8 -2 5/8 -4.34% 630,900 56 62 37 163 1/2 109.0 92 -$286.12 -4.34% -$3,719.62 -37.09%
PROX Apr 28 76 15/16 +3 15/16 +5.39% 164,700 74 7/8 79 3/4 30 176 81.0 123 $318.94 +5.39% -$3,731.06 -37.45%
EXDS Apr 28 88 7/16 +14 1/2 +19.61% 21,392,300 77 1/2 90 1/8 16 1/2 179 5/8 70.0 144 $1,015.00 +19.61% -$3,889.38 -38.59%
ENGA Apr 28 25 +2 7/8 +12.99% 937,900 23 25 1/2 11 9/16 94 1/2 244.0 41 $701.50 +12.99% -$3,904.00 -39.02%
NTPA Apr 28 41 3/4 +3 7/8 +10.23% 567,200 36 42 31/64 17 1/16 92 145.0 69 $561.88 +10.23% -$3,951.25 -39.49%
XLA Apr 28 87 1/2 +4 1/2 +5.42% 1,236,800 84 92 7/8 1 1/2 225 68.0 148 $306.00 +5.42% -$4,114.00 -40.88%
LWIN Apr 28 51 3/8 +2 1/4 +4.58% 864,400 50 53 11/16 14 9/16 110 1/2 115.0 87 $258.75 +4.58% -$4,096.88 -40.95%
ITRU Apr 28 23 -2 7/8 -11.11% 1,409,700 22 5/8 27 3/16 18 15/16 99 3/4 260.0 39 -$747.50 -11.11% -$4,160.00 -41.03%
AGIL Apr 28 37 1/16 +1 1/16 +2.95% 266,700 35 25/64 38 1/2 17 1/8 112 1/2 150.0 66 $159.38 +2.95% -$4,340.62 -43.84%
INFA Apr 28 41 15/16 +4 1/4 +11.28% 461,300 37 1/2 41 15/16 9 1/2 110 7/8 133.0 75 $565.25 +11.28% -$4,397.31 -44.08%
CLRS Apr 28 40 3/16 +3/16 +0.47% 789,000 37 7/8 42 4 1/2 144 138.0 72 $25.88 +0.47% -$4,390.12 -44.18%
EFNT Apr 28 65 3/4 +9 9/16 +17.02% 1,604,000 55 1/16 66 3/4 29 1/4 186 13/16 84.0 119 $803.25 +17.02% -$4,473.00 -44.75%
RBAK Apr 28 79 3/8 +8 9/16 +12.09% 3,430,400 73 5/16 83 1/2 16 1/4 198 1/2 67.0 150 $573.69 +12.09% -$4,731.88 -47.08%
TERN Apr 28 93 +3 5/16 +3.69% 1,247,600 92 98 1/16 26 3/8 285 1/4 55.0 182 $182.19 +3.69% -$4,895.00 -48.90%
SVNX Apr 28 50 1/2 +1 1/2 +3.06% 645,800 49 3/4 54 3/8 41 1/2 240 96.0 104 $144.00 +3.06% -$5,136.00 -51.44%
ITXC Apr 28 26 13/16 +1/8 +0.47% 459,000 26 11/16 28 3/4 18 3/8 124 3/4 172.0 58 $21.50 +0.47% -$5,364.25 -53.77%
TLXS Apr 28 26 3/16 +7 3/16 +37.83% 1,400,700 20 30 17 1/16 120 1/4 148.0 67 $1,063.75 +37.83% -$6,040.25 -60.91%
EMLX Apr 28 45 3/8 -1 11/16 -3.59% 3,275,800 45 3/16 49 7/8 10 3/8 225 1/2 85.0 118 -$143.44 -3.59% -$6,173.12 -61.55%
TMWD Apr 28 30 1/2 -3 1/8 -9.29% 468,600 28 7/8 33 10 1/4 136 107.0 93 -$334.38 -9.29% -$6,687.50 -67.20%

159 symbols Totals(USD):

$55,601.84+3.48% -$206,561.88 -11.11%

Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
**0404*** No such ticker symbol. Try Symbol Lookup (Look up: **0404***)
ILUM Apr 28 45 1/16 -1/16 -0.14% 7,700 84,772 44 1/4 45 3/8 44 13/16 25 1/2 94 73.98 1.346B
IWOV Apr 28 69 1/4 +4 3/8 +6.74% 1,153,800 573,954 65 13/16 74 1/2 70 1/4 36 3/4 200 N/A 1.655B
***0406*** No such ticker symbol. Try Symbol Lookup (Look up: ***0406***)
BWAY Apr 28 26 3/8 +5 7/8 +28.66% 614,700 242,318 20 1/2 26 5/8 22 16 7/8 85 1/2 N/A 926.5M
**0411*** No such ticker symbol. Try Symbol Lookup (Look up: **0411***)
EPC Apr 28 140 5/16 -5/8 -0.44% 4,100 N/A 140 142 141 34 177 7/8 N/A N/A
PPRO Apr 28 30 +1/2 +1.69% 1,221,300 1,352,318 29 3/8 32 3/4 30 1/4 14 5/8 175 N/A 934.9M
**0416** No such ticker symbol. Try Symbol Lookup (Look up: **0416**)
CRDS Apr 28 70 5/8 +3 5/8 +5.41% 316,800 350,863 66 1/2 71 1/8 66 1/2 36 1/4 202 1/4 N/A 1.879B
LBRT Apr 28 39 1/8 +4 1/8 +11.79% 1,016,700 1,145,045 35 9/16 40 38 7 3/16 148 1/2 N/A 3.526B
AETH Apr 28 166 31/64 +23 31/64 +16.42% 2,924,600 782,363 147 176 147 3/4 41 1/8 345 N/A 5.360B
SCMR Apr 28 78 1/2 +13 7/16 +20.65% 7,719,800 2,610,818 69 83 1/4 70 1/16 47 1/4 199 1/2 N/A 19.195B
FCS Apr 28 47 1/2 -1/8 -0.26% 1,098,000 831,318 47 1/2 49 1/2 49 1/2 18 1/2 49 1/2 N/A 4.586B
SIFY Apr 28 38 3/4 +4 1/4 +12.32% 1,162,200 1,244,181 34 1/4 38 3/4 34 1/2 7 1/2 113 N/A 3.439B
CMRC Apr 28 61 1/16 +1 1/16 +1.77% 4,384,200 4,698,363 60 1/16 64 7/8 62 13/16 4 3/8 165 1/2 N/A 9.451B
**0419** No such ticker symbol. Try Symbol Lookup (Look up: **0419**)
SCNT Apr 28 54 +9/16 +1.05% 971,000 765,954 50 7/8 57 1/2 57 13 7/8 133 3/4 N/A 3.814B
NAVI Apr 28 46 7/16 +2 3/16 +4.94% 576,500 410,545 44 49 15/16 48 14 1/16 164 15/16 N/A 2.609B
MCKC Apr 28 31 1/4 -3 23/64 -9.71% 50,300 139,318 31 1/4 34 5/8 34 16 3/8 75 N/A 603.7M
EPNY Apr 28 66 1/16 -2 3/16 -3.21% 825,200 528,772 64 3/4 69 1/8 68 1/4 38 324 7/8 N/A 2.134B
CRDS Apr 28 70 5/8 +3 5/8 +5.41% 316,800 350,863 66 1/2 71 1/8 66 1/2 36 1/4 202 1/4 N/A 1.879B
**0423** No such ticker symbol. Try Symbol Lookup (Look up: **0423**)
CCRT Apr 28 32 13/16 -3/16 -0.57% 111,100 186,909 32 13/16 33 15/16 33 1/32 13 44 34.74 1.465B
RDWR Apr 28 27 +3 1/16 +12.79% 675,600 380,818 24 5/8 27 5/8 25 7/8 17 5/8 87 N/A 461.8M
JNIC Apr 28 39 15/16 +7/16 +1.11% 550,100 374,500 38 44 1/8 41 5/8 20 114 3/4 112.86 878.3M
BALT Apr 28 106 +10 7/8 +11.43% 46,900 41,318 100 1/16 110 108 29 1/4 225 N/A 4.054B
PRDS Apr 28 47 1/8 +3 1/8 +7.10% 130,900 115,954 45 48 1/8 45 1/8 28 89 N/A 1.151B
SSSW Apr 28 39 1/2 +2 1/8 +5.69% 272,400 300,454 37 13/16 40 3/4 38 1/2 22 9/16 132 N/A 774.4M
ATON Apr 28 68 +4 17/64 +6.69% 1,053,800 838,363 64 69 64 1/4 41 138 N/A 2.753B
ITRU Apr 28 23 -2 7/8 -11.11% 1,409,700 610,590 22 5/8 27 3/16 27 3/16 18 15/16 99 3/4 N/A 1.883B
TPCS Apr 28 42 +1 1/2 +3.70% 130,300 114,772 40 3/8 42 40 1/2 31 72 N/A 2.600B
**0425** No such ticker symbol. Try Symbol Lookup (Look up: **0425**)
ATON Apr 28 68 +4 17/64 +6.69% 1,053,800 838,363 64 69 64 1/4 41 138 N/A 2.753B
XMSR Apr 28 28 13/16 +3/4 +2.67% 51,100 491,727 28 1/2 29 15/16 29 1/4 11 5/8 50 N/A 1.404B
VITR Apr 28 36 15/16 +1 7/16 +4.05% 1,242,400 926,727 36 1/8 38 3/8 37 1/8 7 5/8 106 N/A 4.673B
PLUG Apr 28 80 +7 +9.59% 710,000 679,909 75 7/8 85 1/2 76 1/8 15 156 1/2 N/A 3.448B
AKAM Apr 28 98 7/8 +15 3/4 +18.95% 2,801,200 956,272 87 1/2 108 88 3/16 56 5/8 345 1/2 N/A 9.202B
**0426** No such ticker symbol. Try Symbol Lookup (Look up: **0426**)
IWOV Apr 28 69 1/4 +4 3/8 +6.74% 1,153,800 573,954 65 13/16 74 1/2 70 1/4 36 3/4 200 N/A 1.655B
CHRT Apr 28 87 3/8 -2 1/2 -2.78% 399,000 331,227 86 1/2 91 1/2 91 28 7/8 113 280.86 11.175B
**0427** No such ticker symbol. Try Symbol Lookup (Look up: **0427**)
SBAC Apr 28 40 5/8 -2 1/8 -4.97% 50,500 465,863 40 5/8 43 1/4 42 3/4 7 3/4 54 3/4 N/A 1.583B
**0430** No such ticker symbol. Try Symbol Lookup (Look up: **0430**)
TMS Apr 28 97 +4 1/2 +4.86% 6,000 17,000 95 98 96 26 7/8 143 N/A 12.062B
**0501** No such ticker symbol. Try Symbol Lookup (Look up: **0501**)
QEDI Apr 28 58 1/4 +1 7/8 +3.33% 272,500 N/A 57 60 58 3/4 32 119 9/16 N/A 1.509B
NTRO Apr 28 43 1/8 +1/8 +0.29% 584,300 1,129,090 41 7/8 46 3/4 45 3/4 11 1/4 119 5/8 N/A 2.152B
**0502** No such ticker symbol. Try Symbol Lookup (Look up: **0502**)
COBT Apr 28 31 5/8 +3 1/4 +11.45% 454,500 418,136 28 1/4 33 28 3/4 26 1/2 172 118.23 895.5M
WFII Apr 28 57 7/8 -2 5/8 -4.34% 630,900 276,090 56 62 61 1/2 37 163 1/2 224.07 2.326B
EFNT Apr 28 65 3/4 +9 9/16 +17.02% 1,604,000 725,681 55 1/16 66 3/4 57 29 1/4 186 13/16 N/A 3.494B
**0503** No such ticker symbol. Try Symbol Lookup (Look up: **0503**)
RHAT Apr 28 25 1/16 -13/16 -3.14% 3,167,700 2,716,272 24 7/8 27 27 20 151 5/16 N/A 3.802B
**0504** No such ticker symbol. Try Symbol Lookup (Look up: **0504**)
PRSF Apr 28 45 7/8 +5 7/16 +13.45% 1,695,400 2,331,863 41 3/8 46 1/2 41 7/8 13 7/8 86 N/A 7.255B
**0506** No such ticker symbol. Try Symbol Lookup (Look up: **0506**)
KQIP Apr 28 40 1/4 +1/4 +0.63% 77,700 N/A 40 41 1/2 40 1/2 27 1/4 92 1/4 N/A N/A
**0507** No such ticker symbol. Try Symbol Lookup (Look up: **0507**)
NXTV Apr 28 79 5/8 -3 7/8 -4.64% 338,300 337,863 78 83 7/16 83 46 1/16 202 N/A 6.351B
UPS Apr 28 66 1/2 +9/16 +0.85% 1,011,200 1,312,318 65 1/2 66 3/4 66 11/16 49 76 15/16 65.94 80.515B
**0508** No such ticker symbol. Try Symbol Lookup (Look up: **0508**)
SNWL Apr 28 60 1/2 +9 1/2 +18.63% 166,900 309,363 52 1/4 60 1/2 54 1/2 22 5/8 133 3/8 728.57 1.538B
**0509** No such ticker symbol. Try Symbol Lookup (Look up: **0509**)
FNSR Apr 28 37 5/16 +5/16 +0.84% 576,800 835,545 37 39 7/8 39 1/2 19 1/8 61 11/16 925.00 5.961B
**0510** No such ticker symbol. Try Symbol Lookup (Look up: **0510**)
PPRO Apr 28 30 +1/2 +1.69% 1,221,300 1,352,318 29 3/8 32 3/4 30 1/4 14 5/8 175 N/A 934.9M
RTEC Apr 28 30 3/8 -3/8 -1.22% 134,200 110,954 30 30 3/4 30 17/32 20 59 7/16 N/A 446.1M
IMMR Apr 28 36 +3 3/4 +11.63% 170,100 140,500 32 36 3/8 33 15 7/8 79 N/A 576.3M
NTCR Apr 28 34 1/4 -1/2 -1.44% 43,800 127,681 32 1/2 37 7/16 35 5/8 17 1/2 69 3/4 73.94 530.7M
**0511** No such ticker symbol. Try Symbol Lookup (Look up: **0511**)
VITR Apr 28 36 15/16 +1 7/16 +4.05% 1,242,400 926,727 36 1/8 38 3/8 37 1/8 7 5/8 106 N/A 4.673B
**0512** No such ticker symbol. Try Symbol Lookup (Look up: **0512**)
LBRT Apr 28 39 1/8 +4 1/8 +11.79% 1,016,700 1,145,045 35 9/16 40 38 7 3/16 148 1/2 N/A 3.526B
**0513** No such ticker symbol. Try Symbol Lookup (Look up: **0513**)
TRRA Apr 28 62 1/2 +1 +1.63% 86,800 433,545 61 1/2 63 1/2 63 28 145 1/4 N/A 17.219B
**0514** No such ticker symbol. Try Symbol Lookup (Look up: **0514**)
SCNT Apr 28 54 +9/16 +1.05% 971,000 765,954 50 7/8 57 1/2 57 13 7/8 133 3/4 N/A 3.814B
VRTA Apr 28 125 1/4 +12 3/8 +10.96% 881,500 470,000 109 1/2 134 15/16 109 5/8 23 3/8 222 N/A 2.839B
KOREA Apr 28 25 7/8 +2 1/2 +10.70% 506,700 702,136 24 26 1/16 24 3/8 17 1/4 84 N/A 1.706B
**0515** No such ticker symbol. Try Symbol Lookup (Look up: **0515**)
VSTY Apr 28 2 17/32 +1/32 +1.25% 41,600 N/A 2 1/2 2 19/32 2 17/32 2 1/4 13 1/8 N/A N/A
WGRD Apr 28 48 3/16 -1 9/16 -3.14% 219,800 372,318 43 1/2 51 1/2 50 7/8 10 3/8 125 5/16 41.81 1.034B
MSLV Apr 28 34 1/8 -3/8 -1.09% 164,000 324,636 32 1/16 35 34 1/2 32 1/16 126 265.38 1.194B
USIX Apr 28 24 7/8 +3 13/16 +18.10% 2,378,900 1,430,681 20 1/2 26 1/8 22 6 5/16 71 5/8 0.73 2.397B
CCRT Apr 28 32 13/16 -3/16 -0.57% 111,100 186,909 32 13/16 33 15/16 33 1/32 13 44 34.74 1.465B
A Apr 28 88 5/8 -2 1/8 -2.34% 1,273,300 1,511,272 86 15/16 90 1/16 90 39 13/16 162 62.16 40.058B
**0516** No such ticker symbol. Try Symbol Lookup (Look up: **0516**)
BBSW Apr 28 15 13/16 +1 1/4 +8.58% 1,959,600 723,772 14 5/8 16 3/4 15 1/8 7 3/4 86 N/A 729.1M
CFLO Apr 28 74 1/4 +4 5/16 +6.17% 396,700 379,500 66 5/8 76 1/2 70 3/16 27 182 3/16 N/A 2.654B
SMMX Apr 28 33 3/16 -3 13/16 -10.30% 55,700 106,227 33 1/8 38 38 18 80 N/A 985.7M
**0517** No such ticker symbol. Try Symbol Lookup (Look up: **0517**)
KEYN Apr 28 44 7/8 -3/8 -0.83% 248,400 363,181 44 48 1/4 47 17 1/4 177 N/A 1.159B
MPLX Apr 28 51 1/4 +1 5/8 +3.27% 139,300 239,636 47 15/16 51 1/2 50 20 3/4 104 1/8 N/A 1.660B
LBRT Apr 28 39 1/8 +4 1/8 +11.79% 1,016,700 1,145,045 35 9/16 40 38 7 3/16 148 1/2 N/A 3.526B
**0520** No such ticker symbol. Try Symbol Lookup (Look up: **0520**)
TLCP Apr 28 44 5/8 +9/16 +1.28% 59,500 203,318 42 13/16 44 7/8 42 13/16 31 55 N/A 3.869B
NNDS Apr 28 56 1/2 -3/8 -0.66% 71,100 157,454 54 3/4 59 1/8 55 1/2 26 104 7/8 121.01 2.882B
**0521** No such ticker symbol. Try Symbol Lookup (Look up: **0521**)
GTHR Apr 28 10 1/16 -11/16 -6.40% 50,100 197,954 10 11 11 8 3/4 52 1/4 N/A 320.1M
**0524** No such ticker symbol. Try Symbol Lookup (Look up: **0524**)
ISLD Apr 28 34 7/8 +5 9/16 +18.98% 4,027,200 1,885,909 29 3/8 38 31 3/16 8 5/8 156 15/16 N/A 2.251B
**0525** No such ticker symbol. Try Symbol Lookup (Look up: **0525**)
DGIN Apr 28 39 1/8 +3 1/2 +9.82% 169,700 202,818 36 7/16 43 36 7/16 19 86 N/A 901.0M
**0527** No such ticker symbol. Try Symbol Lookup (Look up: **0527**)
SSSW Apr 28 39 1/2 +2 1/8 +5.69% 272,400 300,454 37 13/16 40 3/4 38 1/2 22 9/16 132 N/A 774.4M
**0528** No such ticker symbol. Try Symbol Lookup (Look up: **0528**)
CFLO Apr 28 74 1/4 +4 5/16 +6.17% 396,700 379,500 66 5/8 76 1/2 70 3/16 27 182 3/16 N/A 2.654B
**0531** No such ticker symbol. Try Symbol Lookup (Look up: **0531**)
RCOM Apr 28 51 +14 5/8 +40.21% 904,400 N/A 37 7/16 54 1/2 38 7/16 18 7/8 116 N/A 1.569B
**0602** No such ticker symbol. Try Symbol Lookup (Look up: **0602**)
PPRO Apr 28 30 +1/2 +1.69% 1,221,300 1,352,318 29 3/8 32 3/4 30 1/4 14 5/8 175 N/A 934.9M
**0603** No such ticker symbol. Try Symbol Lookup (Look up: **0603**)
ANCC Apr 28 17 3/4 0 0.00% 184,300 244,272 17 9/16 18 1/4 17 3/4 12 3/4 62 N/A 410.5M
**0608** No such ticker symbol. Try Symbol Lookup (Look up: **0608**)
FMKT Apr 28 72 3/16 -1 1/2 -2.04% 380,400 467,500 71 5/16 79 78 39 1/2 370 N/A 2.561B
JAZZ Apr 28 52 +5 1/2 +11.83% 142,900 365,954 47 3/4 54 47 3/4 39 3/16 137 N/A 2.973B
**0607** No such ticker symbol. Try Symbol Lookup (Look up: **0607**)
ITXC Apr 28 26 13/16 +1/8 +0.47% 459,000 337,727 26 11/16 28 3/4 26 3/4 18 3/8 124 3/4 N/A 1.018B
LNUC No such ticker symbol. Try Symbol Lookup (Look up: LNUC)
TLRK Apr 28 28 1/4 +4 3/4 +20.21% 149,700 243,363 24 1/4 29 24 1/4 17 99 1/4 N/A 1.283B
ESPD Apr 28 47 1/4 +5 5/8 +13.51% 530,800 262,500 43 1/4 47 3/4 45 1/4 29 11/16 89 7/8 N/A 2.410B
**0609** No such ticker symbol. Try Symbol Lookup (Look up: **0609**)
PPRO Apr 28 30 +1/2 +1.69% 1,221,300 1,352,318 29 3/8 32 3/4 30 1/4 14 5/8 175 N/A 934.9M
**0611** No such ticker symbol. Try Symbol Lookup (Look up: **0611**)
CALP Apr 28 37 1/2 +2 7/16 +6.95% 379,100 420,000 35 1/8 41 39 22 1/2 202 N/A 788.3M
ASKJ Apr 28 30 3/8 +2 1/2 +8.97% 912,800 728,909 29 34 29 1/4 22 1/8 190 1/2 N/A 1.061B
SCMR Apr 28 78 1/2 +13 7/16 +20.65% 7,719,800 2,610,818 69 83 1/4 70 1/16 47 1/4 199 1/2 N/A 19.195B
**0612** No such ticker symbol. Try Symbol Lookup (Look up: **0612**)
ICGE Apr 28 42 3/8 +2 1/8 +5.28% 3,264,900 4,414,318 40 1/4 43 3/4 40 7/8 7 212 N/A 11.199B
**0614** No such ticker symbol. Try Symbol Lookup (Look up: **0614**)
CBIS Apr 28 26 1/2 +15/16 +3.67% 13,400 94,636 26 28 3/16 28 3/16 18 5/16 65 N/A 512.7M
ONDS Apr 28 56 1/2 +5 +9.71% 153,900 172,000 51 57 7/8 51 9/16 20 1/2 132 1/2 N/A 1.140B
**0625** No such ticker symbol. Try Symbol Lookup (Look up: **0625**)
CARI Apr 28 25 1/16 +1 1/8 +4.70% 84,200 236,363 23 1/4 25 1/4 23 9/16 18 88 797.92 1.857B
**0628** No such ticker symbol. Try Symbol Lookup (Look up: **0628**)
PRDS Apr 28 47 1/8 +3 1/8 +7.10% 130,900 115,954 45 48 1/8 45 1/8 28 89 N/A 1.151B