earnings-this-week
^IXIC QQQ ^SOXX MON-7-17 ADTN AEIS CGNX
ETN SIMG SPOT GMH AFCI CMTN DSPG DTHK
EXTN FILE GNET ISLD LSCC MCAF NVLS SANM
SLAB WEBT XIRC TUES-7-18 BEFORE ATSN
CEN CY EFNT HON IONA ISSX NXTL PBI STM
TDS USM IWOV AAPL ADVS AHAA ANCR ARMHY
CMRC DCLK DIGL DMIC DOX ELNT ENTU FDRY
HIFN IDTI INTC ITWO MANH MIPS MSFT NETA
PHTN PKSI PROX RETK RFMD AFTER RMBS
RNWK SLTC SSTI TER WED-7-19 BEFORE AT
ATMI CHKP EMC PXCM Q TLAB AMD ASYT BOUT
CCRD CLTK CNXT CPTH CTLM CTV DMRC DST
EPNY EXDS EXTR HLIT HNCS IBM JNIC LAD
LFMN MPLX MUSE NTPA NTRO AFTER NXTV
PLCM PLXT PPRO PRGN QCOM QLGC RSYS SNDK
SYMC TKLC TSTN TUTS VITR THURS-7-20
BEFORE ADPT AMSY ANDW FON HELX IBAS
IRF KLIC LVLT MCOM MCRL NCR NEON NEWP
PCS PRDS SAP SBC SVGI UTEK VCLK VIAN
CACS INFA ININ AWEB ALLR AOL ATML ATON
AVID AVTC AWRE BRKT BVSN CA CMTO CNET
CTCH CWLD DCTM DRTE ELON INKT MCTR MMCN
MSLV NATI NTCR NTIQ PHCM PKI PKTR PRVW
PSDI PSFT QNTS SAWS SDLI SDS
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^IXIC Jul 14 4246.18 +71.32 +1.71% N/A N/A 4221.80 4174.60 4252.22 2442.22 5132.52 N/A
QQQ Jul 14 100 5/8 +2 1/8 +2.16% 17,219,400 N/A 100 1/4 98 13/16 101 1/8 52 15/16 120 1/2 N/A
^SOXX Jul 14 1239.12 +50.12 +4.22% N/A N/A 1189.00 1189.00 1239.18 469.72 1362.10 N/A
MON-7-17 No such ticker symbol. Try Symbol Lookup (Look up: MON-7-17)
ADTN Jul 14 71 3/16 +2 3/16 +3.17% 369,400 286,409 69 5/8 69 5/16 73 1/4 33 3/8 80 1/2 46.31
AEIS Jul 14 60 1/2 -1/4 -0.41% 40,100 318,954 61 1/4 59 1/2 61 1/2 30 77 7/16 66.76
CGNX Jul 14 50 5/8 +2 9/16 +5.33% 656,300 356,545 49 1/16 49 54 1/2 26 1/8 73 1/8 50.07
ETN Jul 14 69 13/16 +11/16 +0.99% 337,200 333,545 69 1/16 68 7/8 70 5/8 60 1/8 103 1/2 7.71
SIMG Jul 14 71 5/16 +11 9/16 +19.35% 1,881,100 287,681 59 13/16 59 3/4 74 21 5/8 132 N/A
SPOT Jul 14 41 1/8 -1/4 -0.60% 493,100 515,818 42 3/16 39 3/4 42 1/2 32 7/8 74 1/4 41.38
GMH Jul 14 33 1/4 -7/8 -2.56% 3,250,000 3,970,227 34 1/8 32 1/2 34 1/8 16 3/16 46 15/16 N/A
AFCI Jul 14 58 3/4 +3 15/16 +7.18% 3,218,900 2,154,409 56 13/16 56 1/4 59 12 3/16 89 3/8 16.26
CMTN Jul 14 115 1/4 +13 1/4 +12.99% 4,445,100 1,636,000 104 103 1/2 117 1/4 35 1/4 117 1/4 145.71
DSPG Jul 14 60 +3 3/8 +5.96% 511,600 410,772 57 56 3/4 60 1/2 16 1/4 74 1/2 21.53
DTHK Jul 14 52 +1 3/8 +2.72% 141,900 129,000 50 3/4 49 5/8 53 1/4 15 62 N/A
EXTN Jul 14 44 3/4 +11 1/8 +33.09% 51,300 125,409 32 29/32 32 7/8 44 3/4 9 1/2 83 1/2 N/A
FILE Jul 14 18 41/64 -2 27/64 -11.50% 1,364,500 565,090 20 18 1/8 20 1/16 7 3/4 46 13/16 27.00
GNET Jul 14 53 3/4 +2 3/8 +4.62% 1,065,600 521,318 53 52 15/16 56 13/16 35 3/4 111 3/4 N/A
ISLD Jul 14 46 +1/16 +0.14% 2,461,500 3,151,090 47 7/8 44 3/8 48 12 3/4 156 15/16 N/A
LSCC Jul 14 75 5/8 +3 1/2 +4.85% 1,285,800 845,681 75 1/16 71 1/4 76 1/4 26 15/16 83 3/8 84.85
MCAF Jul 14 29 1/4 +2 5/8 +9.86% 204,100 210,863 26 5/8 26 1/2 29 7/8 15 9/16 63 3/4 N/A
NVLS Jul 14 64 1/4 +2 11/16 +4.37% 2,457,300 4,462,954 62 13/16 62 64 9/16 17 1/4 70 1/4 60.95
SANM Jul 14 96 15/16 +1/4 +0.26% 1,969,900 2,849,500 99 1/4 96 1/4 100 3/8 31 5/8 100 3/8 84.08
SLAB Jul 14 68 3/8 +2 3/8 +3.60% 42,300 123,181 69 15/16 63 13/16 69 15/16 45 1/2 105 3/4 264.00
WEBT Jul 14 38 3/4 -2 1/2 -6.06% 436,500 404,181 42 1/4 38 45/64 43 13 5/16 86 5/8 294.64
XIRC Jul 14 48 1/2 +1/2 +1.04% 225,000 436,318 47 15/16 47 48 3/4 29 1/8 75 15/16 28.07
TUES-7-18 No such ticker symbol. Try Symbol Lookup (Look up: TUES-7-18)
BEFORE No such ticker symbol. Try Symbol Lookup (Look up: BEFORE)
ATSN Jul 14 35 1/2 -4 7/16 -11.11% 1,231,100 513,318 40 34 40 3/4 15 40 3/4 33.28
CEN Jul 14 24 3/16 +11/16 +2.93% 310,300 587,500 23 9/16 23 1/2 24 5/8 14 3/4 33 3/16 27.65
CY Jul 14 52 7/16 +2 7/16 +4.88% 4,217,200 2,567,636 52 50 1/2 52 1/2 18 3/16 58 44.25
EFNT Jul 14 94 1/2 +8 5/8 +10.04% 2,236,600 1,072,181 86 1/2 86 15/32 96 5/8 29 1/4 186 13/16 N/A
HON Jul 14 36 1/8 +5/16 +0.87% 4,319,800 4,078,000 36 1/8 35 5/16 36 7/8 32 1/8 67 9/16 18.09
IONA Jul 14 84 5/16 +5 9/16 +7.06% 206,200 158,318 78 3/4 78 1/2 87 1/4 12 1/8 102 207.24
ISSX Jul 14 102 1/2 +1 7/16 +1.42% 732,500 478,681 102 100 7/8 108 3/4 20 141 481.25
NXTL Jul 14 72 5/16 +2 5/8 +3.77% 6,033,500 5,738,863 70 27/32 70 3/4 73 22 11/16 82 15/16 N/A
PBI Jul 14 37 11/16 -3/4 -1.95% 577,700 988,090 38 3/8 37 11/16 38 5/8 35 5/8 69 7/8 16.08
STM Jul 14 66 1/4 +2 3/16 +3.41% 987,500 1,104,363 65 64 3/16 66 1/4 21 1/4 73 7/8 84.29
TDS Jul 14 124 17/64 +7 17/64 +6.21% 282,700 186,136 117 117 124 3/8 65 13/16 137 28.26
USM Jul 14 65 1/64 +1 9/64 +1.79% 118,300 153,909 64 3/8 63 15/16 65 13/16 52 9/16 125 3/4 18.35
IWOV Jul 14 74 3/8 -3 1/8 -4.03% 1,307,500 602,409 76 1/2 70 1/4 76 3/4 36 3/4 200 N/A
AAPL Jul 14 57 11/16 +1 3/16 +2.10% 3,397,800 4,105,590 57 1/8 56 7/8 59 25 7/16 75 3/16 27.29
ADVS Jul 14 57 3/8 -13/16 -1.40% 679,400 228,772 57 3/4 53 58 20 1/8 72 3/8 92.36
AHAA Jul 14 44 13/16 -2 3/16 -4.65% 1,457,800 694,409 47 43 1/8 50 1/4 21 11/16 78 1/4 77.05
ANCR Jul 14 50 +2 15/16 +6.24% 1,226,300 1,050,772 47 3/16 47 3/16 51 11/16 14 1/4 94 1/8 N/A
ARMHY Jul 14 37 1/2 +2 1/4 +6.38% 200,100 259,863 37 1/8 36 15/32 38 8 1/8 50 440.63
CMRC Jul 14 69 15/16 +10 +16.68% 24,053,300 5,915,954 65 1/2 61 1/4 70 1/4 4 3/8 165 1/2 N/A
DCLK Jul 14 38 +1 9/16 +4.29% 5,435,400 4,456,181 38 1/2 36 5/16 38 1/2 27 9/16 135 1/4 N/A
DIGL Jul 14 118 3/8 +5 1/8 +4.53% 885,000 973,545 116 5/16 109 7/16 119 3/4 5 9/16 150 306.08
DMIC Jul 14 42 +1 15/16 +4.84% 1,717,100 941,409 40 1/2 40 1/8 43 10 1/2 48 1/2 235.66
DOX Jul 14 84 15/16 +2 11/16 +3.27% 533,300 697,363 82 1/4 82 1/8 84 15/16 19 13/16 96 N/A
ELNT Jul 14 75 1/4 +12 +18.97% 1,971,500 536,454 69 1/2 69 1/2 79 1/8 6 3/8 79 1/8 105.42
ENTU Jul 14 33 7/8 +9/16 +1.69% 3,281,400 1,713,409 35 1/4 32 3/8 36 1/16 18 5/16 150 208.20
FDRY Jul 14 131 +9 5/16 +7.65% 6,099,900 1,815,500 127 125 1/4 134 3/8 51 7/8 212 368.75
HIFN Jul 14 47 3/4 -1 1/2 -3.05% 244,100 329,772 49 1/2 46 1/16 51 25 1/2 151 3/4 50.77
IDTI Jul 14 70 1/8 +2 1/2 +3.70% 1,795,000 2,602,909 69 11/16 66 7/8 70 3/4 11 7/8 71 15/16 51.23
INTC Jul 14 146 11/16 +3 1/2 +2.44% 18,735,900 23,252,500 144 143 1/16 147 1/16 62 3/4 147 1/16 61.99
ITWO Jul 14 139 -2 9/16 -1.81% 3,843,900 3,694,318 140 3/4 133 3/4 141 1/4 13 1/16 223 1/2 674.11
MANH Jul 14 34 3/8 +4 1/2 +15.06% 328,500 122,590 30 30 34 3/4 3 1/2 35 229.81
MIPS Jul 14 51 1/8 -2 1/4 -4.22% 1,451,300 991,227 53 7/16 48 3/8 56 7/8 16 5/8 111 5/8 80.87
MSFT Jul 14 78 15/16 -1 -1.25% 25,590,300 32,835,228 79 1/2 78 7/16 79 3/4 60 3/8 119 15/16 47.87
NETA Jul 14 23 9/16 0 0.00% 1,612,600 2,250,181 23 7/16 22 3/4 24 5/16 15 37 3/16 N/A
PHTN Jul 14 83 5/8 -1 7/8 -2.19% 102,500 210,954 86 1/2 83 86 1/2 12 3/16 94 3/8 120.42
PKSI Jul 14 52 5/16 -3/16 -0.36% 47,700 135,318 52 3/4 52 52 7/8 16 3/8 137 1/4 N/A
PROX Jul 14 111 1/2 +3/4 +0.68% 86,700 201,818 112 109 117 1/2 34 5/8 176 335.61
RETK Jul 14 35 1/4 +1 1/2 +4.44% 373,500 260,363 37 3/4 31 9/16 38 5/16 15 122 13/16 N/A
RFMD Jul 14 88 9/16 -4 7/16 -4.77% 11,174,400 3,492,272 98 1/4 84 1/2 99 15/16 32 1/16 184 1/2 160.34
AFTER No such ticker symbol. Try Symbol Lookup (Look up: AFTER)
RMBS Jul 14 105 +10 1/2 +11.11% 7,277,000 7,735,363 99 23/32 99 105 1/4 14 5/8 127 N/A
RNWK Jul 14 56 3/4 +4 13/16 +9.27% 4,123,200 2,992,636 53 1/8 52 3/8 57 7/8 27 1/2 96 N/A
SLTC Jul 14 74 11/16 +1 9/16 +2.14% 25,500 130,818 74 3/4 72 78 3/4 30 1/8 154 7/16 N/A
SSTI Jul 14 86 15/16 +3 5/16 +3.96% 1,569,800 1,428,954 83 1/2 83 3/8 88 3/8 7 9/16 116 11/16 185.83
TER Jul 14 77 3/4 +5 1/2 +7.61% 3,424,900 2,492,500 72 9/16 72 3/8 77 3/4 26 15/16 115 7/16 46.02
WED-7-19 No such ticker symbol. Try Symbol Lookup (Look up: WED-7-19)
BEFORE No such ticker symbol. Try Symbol Lookup (Look up: BEFORE)
AT Jul 14 62 -11/16 -1.10% 1,017,600 716,363 62 11/16 61 3/4 62 3/4 55 7/8 91 13/16 23.39
ATMI Jul 14 49 11/16 +1 3/4 +3.65% 407,200 373,227 47 1/2 47 1/2 50 20 13/16 60 3/4 60.68
CHKP Jul 14 234 1/4 -11/16 -0.29% 889,400 1,534,318 238 5/8 229 13/16 239 5/8 27 5/8 295 177.98
EMC Jul 14 80 1/2 +3 1/8 +4.04% 8,660,100 6,532,909 79 1/8 78 3/4 81 26 1/4 83 1/2 151.72
PXCM Jul 14 56 13/16 +1 3/8 +2.48% 216,200 513,090 55 1/2 53 3/8 57 14 3/16 67 1/2 307.99
Q Jul 14 54 7/8 -11/16 -1.24% 7,408,500 6,339,909 56 3/4 54 1/2 57 3/16 25 3/4 66 91.09
TLAB Jul 14 74 15/16 +1 3/8 +1.87% 3,107,400 5,219,727 73 15/16 73 1/8 76 1/2 41 13/16 77 1/4 52.17
AMD Jul 14 90 +4 1/2 +5.26% 2,877,200 4,817,863 87 3/8 86 3/16 90 1/2 15 5/8 97 59.79
ASYT Jul 14 36 1/2 +3/16 +0.52% 564,000 809,045 37 9/16 36 1/4 37 3/4 11 7/8 67 113.48
BOUT Jul 14 30 9/16 +1 1/2 +5.16% 946,400 466,272 29 9/32 27 15/16 32 19 1/2 105 13/16 N/A
CCRD Jul 14 41 3/8 +1/16 +0.15% 99,400 197,454 40 1/2 40 1/2 41 3/4 20 1/4 66 59.02
CLTK Jul 14 50 3/4 +3 1/4 +6.84% 475,700 288,409 49 3/16 48 7/8 52 1/2 4 3/4 85 1/4 N/A
CNXT Jul 14 52 7/8 +13/16 +1.56% 4,253,700 5,765,636 53 1/4 50 1/2 54 27 1/2 132 1/2 N/A
CPTH Jul 14 73 5/16 +8 11/16 +13.44% 1,368,100 1,005,363 65 23/32 63 7/8 73 3/8 26 119 1/2 N/A
CTLM Jul 14 89 5/16 -4 3/16 -4.48% 93,400 N/A 91 5/8 88 3/4 93 19 15/16 95 N/A
CTV Jul 14 38 13/16 -3/16 -0.48% 147,700 448,818 38 3/4 38 11/16 39 29 1/4 50 1/8 27.46
DMRC Jul 14 27 -1 -3.57% 141,200 165,000 28 3/4 26 13/16 28 3/4 21 88 N/A
DST Jul 14 82 13/16 +7/16 +0.53% 125,700 187,681 82 3/8 82 1/4 83 1/16 51 3/16 85 3/8 33.22
EPNY Jul 14 135 -11 13/64 -7.66% 1,273,000 764,090 141 5/8 130 3/4 141 3/4 38 324 7/8 N/A
EXDS Jul 14 55 1/4 +6 1/16 +12.33% 17,181,700 9,089,000 53 9/16 51 1/8 56 12 5/16 89 13/16 N/A
EXTR Jul 14 142 64/128 +18 70/128 +14.96% 3,493,200 1,525,818 126 1/8 126 1/8 146 9/16 42 3/8 146 9/16 288.26
HLIT Jul 14 32 1/2 +3 7/16 +11.83% 4,300,000 3,648,863 30 11/32 30 33 3/8 21 1/2 157 1/2 29.36
HNCS Jul 14 59 3/16 +1 5/16 +2.27% 246,100 343,727 58 1/2 57 59 11/16 29 7/8 130 N/A
IBM Jul 14 103 15/16 -1/16 -0.06% 4,020,000 6,404,318 103 3/4 103 1/8 104 7/8 89 138 7/8 24.94
JNIC Jul 14 48 1/16 -2 3/8 -4.71% 1,221,200 455,090 51 1/4 45 52 7/16 20 114 3/4 144.11
LAD Jul 14 12 7/16 -1/8 -1.00% 133,400 29,136 12 5/8 12 3/8 12 5/8 11 5/8 23 9/16 7.48
LFMN Jul 14 31 1/8 +1 5/8 +5.51% 750,800 330,681 29 3/8 29 32 15 94 13/16 N/A
MPLX Jul 14 19 1/8 -3/8 -1.92% 177,300 337,090 20 18 13/16 20 12 104 1/8 N/A
MUSE Jul 14 184 1/2 -2 1/2 -1.34% 485,700 615,636 187 1/4 175 1/4 187 7/8 20 206 374.00
NTPA Jul 14 51 9/64 +3 45/64 +7.81% 247,500 333,727 47 1/2 47 1/2 52 3/8 17 3/8 92 N/A
NTRO Jul 14 69 1/4 -8 5/8 -11.08% 1,076,700 959,863 75 11/16 67 3/4 75 3/4 11 1/4 119 5/8 N/A
AFTER No such ticker symbol. Try Symbol Lookup (Look up: AFTER)
NXTV Jul 14 119 +7 1/8 +6.37% 248,500 285,272 114 112 119 1/2 46 1/16 202 N/A
PLCM Jul 14 95 3/8 -1 1/8 -1.17% 264,700 461,772 96 1/4 92 97 3/16 26 15/16 133 107.22
PLXT Jul 14 40 +2 1/8 +5.61% 312,300 288,909 39 38 9/16 40 9/16 13 3/4 43 13/16 90.18
PPRO Jul 14 47 15/16 -1 1/16 -2.17% 1,617,600 1,162,681 49 7/8 45 1/2 50 1/2 14 5/8 175 N/A
PRGN Jul 14 36 1/2 -1 5/16 -3.47% 1,068,600 1,898,090 38 35 7/8 38 12 11/16 80 5/8 N/A
QCOM Jul 14 63 1/16 +1 1/16 +1.71% 11,319,500 21,819,728 63 7/16 61 64 7/8 33 15/16 200 79.49
QLGC Jul 14 95 1/8 +5 1/4 +5.84% 4,088,800 3,269,863 92 5/8 91 98 1/2 32 1/2 203 1/4 128.39
RSYS Jul 14 50 -1/4 -0.50% 170,700 157,454 51 1/4 48 1/2 51 3/4 23 13/16 65 3/4 38.95
SNDK Jul 14 71 3/4 +3 1/4 +4.74% 2,471,800 2,253,045 69 7/8 69 13/16 74 1/16 18 7/8 169 5/8 20.39
SYMC Jul 14 52 3/8 +2 3/8 +4.75% 1,015,900 870,181 52 50 1/16 53 1/2 25 3/8 81 5/8 18.59
TKLC Jul 14 47 1/2 +11/16 +1.47% 649,100 666,181 47 1/16 46 7/8 49 3/16 9 54 3/8 N/A
TSTN Jul 14 187 1/2 -4 1/2 -2.34% 456,000 262,500 198 1/2 176 7/16 202 46 214 N/A
TUTS Jul 14 72 1/4 +2 3/8 +3.40% 164,400 213,227 70 1/2 69 1/4 72 3/4 20 1/2 74 3/4 N/A
VITR Jul 14 74 1/8 +4 3/4 +6.85% 1,217,300 1,219,227 69 3/4 64 3/4 74 1/4 7 5/8 106 N/A
THURS-7-20 No such ticker symbol. Try Symbol Lookup (Look up: THURS-7-20)
BEFORE No such ticker symbol. Try Symbol Lookup (Look up: BEFORE)
ADPT Jul 14 20 3/16 +1/16 +0.31% 937,400 2,172,590 20 7/16 20 20 3/4 15 3/8 63 9/16 12.90
AMSY Jul 14 33 11/16 +7/16 +1.32% 217,100 363,363 33 7/16 32 7/16 33 3/4 19 3/4 44 3/8 25.00
ANDW Jul 14 31 15/16 0 0.00% 1,114,400 1,338,590 32 1/2 31 3/8 33 1/2 11 3/16 42 1/16 42.02
FON Jul 14 50 +2 +4.17% 4,918,500 3,157,636 48 3/8 48 5/16 50 1/4 42 5/8 75 15/16 18.39
HELX Jul 14 40 1/16 +3 5/16 +9.01% 532,800 363,136 37 36 7/8 40 1/2 21 80 3/16 37.12
IBAS Jul 14 34 7/8 -2 1/2 -6.69% 639,200 578,227 37 1/16 32 11/16 37 5/16 13 94 1/4 N/A
IRF Jul 14 60 7/8 +1 1/4 +2.10% 3,162,300 1,123,636 60 1/2 58 1/4 61 1/2 12 3/8 63 1/16 93.16
KLIC Jul 14 64 3/16 +4 1/8 +6.87% 565,800 794,545 61 60 11/16 64 3/8 19 1/8 87 5/16 37.08
LVLT Jul 14 88 7/16 -2 9/16 -2.82% 1,672,200 1,924,136 91 1/2 86 1/4 92 1/8 45 1/4 132 1/4 N/A
MCOM Jul 14 33 +3 1/2 +11.86% 1,975,200 881,181 30 15/16 29 9/16 33 5/16 18 15/16 109 1/2 N/A
MCRL Jul 14 56 1/2 +1 7/8 +3.43% 693,400 553,909 56 1/16 54 1/2 57 17 1/8 65 3/4 115.00
NCR Jul 14 39 3/4 -3/16 -0.47% 335,500 454,545 39 7/8 38 3/4 40 26 11/16 52 3/8 12.21
NEON Jul 14 34 15/16 -2 1/16 -5.57% 3,614,700 1,219,090 39 33 3/4 40 1/4 12 3/16 96 1/4 N/A
NEWP Jul 14 118 1/2 -1 1/8 -0.94% 1,479,400 900,363 118 5/16 105 3/8 119 1/16 4 1/2 119 3/4 332.29
PCS Jul 14 64 33/64 +2 45/64 +4.37% 2,697,500 3,115,772 62 1/2 62 3/8 65 9/16 27 1/8 66 15/16 N/A
PRDS Jul 14 40 1/4 +1/4 +0.63% 173,700 83,954 39 3/4 39 3/4 40 1/2 25 1/8 89 N/A
SAP Jul 14 52 5/16 +15/16 +1.82% 266,200 915,954 51 15/16 51 3/16 52 1/2 29 3/8 85 15/16 N/A
SBC Jul 14 45 3/8 -3/8 -0.82% 4,196,600 5,181,181 45 3/4 44 5/8 45 7/8 34 13/16 59 7/8 23.83
SVGI Jul 14 30 3/4 -1/4 -0.81% 347,200 332,863 31 1/2 29 9/16 31 7/8 9 3/8 33 3/4 62.00
UTEK Jul 14 17 7/8 -5/8 -3.38% 123,100 163,409 18 3/8 17 3/4 18 1/2 11 19 9/16 N/A
VCLK Jul 14 11 15/16 +2 7/8 +31.72% 305,800 145,090 9 23/32 9 11/16 13 7 1/2 24 N/A
VIAN Jul 14 39 1/2 +3 7/16 +9.53% 1,087,400 880,545 36 3/8 34 3/4 39 9/16 9 1/8 63 9/16 189.80
CACS Jul 14 63 1/2 -11/16 -1.07% 150,600 236,818 63 15/16 60 1/8 64 30 71 3/4 61.72
INFA Jul 14 90 1/8 +9 3/8 +11.61% 180,800 256,181 80 1/2 79 1/2 91 16 1/16 110 7/8 807.50
ININ Jul 14 42 1/4 -1/4 -0.59% 73,700 59,409 44 1/2 40 1/4 45 18 1/2 54 1/2 N/A
AWEB Jul 14 2 3/8 +3/8 +18.75% 182,900 338,000 2 1/16 2 1/32 2 3/8 1 15/16 16 N/A
ALLR Jul 14 44 7/8 +1 7/8 +4.36% 943,800 699,500 43 5/16 42 1/4 45 13/16 21 1/16 94 1/8 N/A
AOL Jul 14 62 1/16 +3 13/16 +6.55% 25,649,700 12,769,227 59 1/4 59 1/8 62 1/2 38 7/16 95 13/16 142.07
ATML Jul 14 40 3/8 +1 1/2 +3.86% 6,059,800 6,160,454 40 11/16 39 3/8 41 13 3/4 61 3/8 76.23
ATON Jul 14 112 -12 5/16 -9.90% 2,356,500 852,818 128 7/8 108 5/8 138 1/4 41 138 1/4 956.25
AVID Jul 14 10 7/16 +3/8 +3.73% 162,700 260,909 10 3/8 9 7/8 10 3/4 8 3/4 25 9/16 N/A
AVTC Jul 14 6 1/16 -1/4 -3.96% 451,900 445,772 6 3/8 6 6 3/8 5 3/4 36 1/8 5.79
AWRE Jul 14 60 3/8 +1 1/8 +1.90% 422,200 450,545 59 1/4 58 7/8 61 23/64 20 1/2 67 219.44
BRKT Jul 14 32 1/8 +4 5/8 +16.82% 863,100 189,636 29 1/32 27 7/8 33 11 1/4 50 3/4 17.30
BVSN Jul 14 40 15/16 -11/16 -1.65% 8,678,800 11,003,045 43 1/2 40 1/4 43 5/8 6 13/16 93 1/4 416.25
CA Jul 14 28 7/8 +5/8 +2.21% 4,911,000 4,084,818 28 13/16 28 3/8 29 1/8 27 1/2 79 7/16 22.60
CMTO Jul 14 33 1/16 -1 1/8 -3.29% 228,500 586,818 34 1/8 32 1/2 34 7/16 10 3/8 84 N/A
CNET Jul 14 31 5/16 +3/4 +2.45% 1,581,000 2,078,318 31 1/2 29 3/4 32 3/4 21 1/4 79 7/8 6.66
CTCH Jul 14 31 1/2 -1/8 -0.40% 50,100 305,181 31 7/8 31 3/8 32 1/8 9 3/4 68 1/2 N/A
CWLD Jul 14 21 13/16 +2 15/16 +15.56% 530,800 N/A 19 15/16 19 7/8 22 8 1/2 22 N/A
DCTM Jul 14 97 +1 1/2 +1.57% 156,800 187,636 95 1/4 92 7/8 97 1/8 13 9/16 106 N/A
DRTE Jul 14 31 15/16 +3/8 +1.19% 1,460,300 500,181 31 1/4 31 1/4 32 5/8 14 39 60.70
ELON Jul 14 49 13/16 -2 1/16 -3.98% 824,000 1,412,272 53 9/16 48 31/64 54 1/4 6 113 N/A
INKT Jul 14 139 +5 3/4 +4.32% 2,223,800 3,574,454 135 1/2 135 1/4 141 1/4 43 11/16 241 1/2 N/A
MCTR Jul 14 62 5/8 -2 5/16 -3.56% 267,300 412,772 65 1/8 62 65 9/16 16 7/8 149 7/8 N/A
MMCN Jul 14 58 1/2 -1 15/16 -3.21% 212,700 525,818 60 57 1/2 60 1/8 16 3/8 61 251.82
MSLV Jul 14 52 1/16 -2 5/16 -4.25% 436,000 242,454 55 1/16 51 7/8 55 1/8 30 1/4 126 418.27
NATI Jul 14 47 3/8 -9/16 -1.17% 251,000 161,909 47 7/8 47 50 5/8 25 1/2 59 1/2 52.11
NTCR Jul 14 43 1/4 +3 1/8 +7.79% 50,300 146,818 40 9/64 40 9/64 44 7/8 17 1/2 69 3/4 85.37
NTIQ Jul 14 57 +2 +3.64% 448,500 345,181 56 3/4 54 7/8 57 3/8 14 3/4 81 1/2 239.13
PHCM Jul 14 82 1/16 -2 7/8 -3.38% 2,304,400 2,672,227 84 11/16 76 3/4 86 19 13/16 208 N/A
PKI Jul 14 73 1/16 -7/16 -0.60% 284,400 361,136 73 9/16 71 1/8 74 1/4 31 1/2 84 1/2 22.14
PKTR Jul 14 40 15/16 +4 7/16 +12.16% 889,600 340,045 37 36 7/8 43 1/4 10 1/2 77 1/2 N/A
PRVW Jul 14 13 11/16 +1/2 +3.79% 74,100 127,727 13 15/16 12 3/4 14 9 3/4 94 N/A
PSDI Jul 14 21 1/4 -1 1/2 -6.59% 162,000 203,454 22 11/16 21 1/4 22 3/4 16 7/8 97 3/8 35.00
PSFT Jul 14 20 7/8 +15/16 +4.70% 4,428,900 4,822,363 19 7/8 19 11/16 21 1/8 12 27 3/4 398.75
QNTS Jul 14 26 15/16 +3/8 +1.41% 503,600 475,363 27 3/16 25 1/2 27 1/2 6 7/8 59 1/4 N/A
SAWS Jul 14 62 1/8 -6 15/16 -10.05% 2,633,200 967,136 73 3/4 60 1/8 73 3/4 28 5/16 93 1/2 63.95
SDLI Jul 14 369 1/2 +25 63/64 +7.56% 3,884,300 4,695,863 351 1/2 350 370 1/2 28 7/8 370 1/2 660.61
SDS Jul 14 30 9/16 +9/16 +1.88% 345,600 530,045 30 1/8 29 7/8 30 9/16 16 7/8 40 24.39
|
