Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^IXIC Jul 20 4184.56 +128.93 +3.18% N/A N/A 4106.63 4106.63 4184.56 2442.22 5132.52 N/A
QQQ Jul 20 100 3/8 +3 1/8 +3.21% 19,521,200 N/A 97 7/8 97 17/64 100 1/2 52 15/16 120 1/2 N/A
^SOXX Jul 20 1146.14 -14.28 -1.23% N/A N/A 1160.42 1132.32 1198.60 470 1362 N/A
MON-7-17 No such ticker symbol. Try Symbol Lookup (Look up: MON-7-17)
ADTN Jul 20 66 5/8 +1 +1.52% 200,300 300,272 66 65 1/2 67 33 3/8 80 1/2 38.83
AEIS Jul 20 52 1/8 -2 1/4 -4.14% 356,000 304,863 54 1/4 50 5/8 55 5/16 30 77 7/16 42.81
CGNX Jul 20 50 +23/64 +0.72% 303,200 349,409 50 7/8 49 1/4 50 7/8 26 1/8 73 1/8 41.71
ETN Jul 20 69 3/4 -2 3/4 -3.79% 436,500 338,909 72 1/4 68 15/16 72 5/16 60 1/8 103 1/2 7.87
SIMG Jul 20 57 1/2 +7 3/8 +14.71% 911,600 319,045 50 5/16 50 1/4 58 1/2 21 5/8 132 N/A
SPOT Jul 20 38 15/16 +3 3/16 +8.92% 312,900 511,909 36 1/16 36 39 3/4 32 7/8 74 1/4 30.30
GMH Jul 20 30 5/16 -11/16 -2.22% 2,251,400 4,114,227 30 3/8 30 30 3/4 16 3/16 46 15/16 N/A
AFCI Jul 20 50 7/8 +3 7/16 +7.25% 2,616,300 2,204,363 49 48 5/8 51 12 3/16 89 3/8 13.79
CMTN Jul 20 89 5/8 -5 11/16 -5.97% 3,854,100 1,952,590 96 3/8 85 3/4 98 1/16 35 1/4 125 11/16 156.25
DSPG Jul 20 55 1/8 -3 1/16 -5.26% 531,800 408,772 59 7/8 54 7/8 61 16 1/4 74 1/2 22.12
DTHK Jul 20 59 7/16 +5 1/16 +9.31% 236,000 92,909 54 3/4 54 3/4 60 15 62 N/A
EXTN Jul 20 39 1/8 +7/8 +2.29% 52,700 114,045 38 1/4 38 1/4 41 9 1/2 83 1/2 N/A
FILE Jul 20 18 1/2 +11/16 +3.86% 460,800 541,909 18 17 1/2 18 5/8 7 3/4 46 13/16 22.84
GNET Jul 20 56 1/8 +5 3/4 +11.41% 1,406,700 560,000 51 3/4 51 56 1/2 35 3/4 111 3/4 N/A
ISLD Jul 20 35 3/16 -1/16 -0.18% 2,260,900 3,213,409 35 1/2 35 36 1/2 12 3/4 156 15/16 19.69
LSCC Jul 20 72 -1 1/16 -1.45% 809,000 825,181 73 7/16 70 11/16 75 3/4 26 15/16 83 3/8 36.17
MCAF Jul 20 30 +1 1/8 +3.90% 77,900 213,954 29 1/4 29 1/4 31 3/8 15 9/16 63 3/4 N/A
NVLS Jul 20 58 9/16 -13/16 -1.37% 4,774,900 4,410,363 60 7/8 57 63 1/8 17 1/4 70 1/4 41.23
SANM Jul 20 102 5/8 +4 1/8 +4.19% 4,466,400 2,720,227 98 7/16 98 7/16 103 3/4 31 5/8 103 3/4 109.44
SLAB Jul 20 69 15/16 +2 7/8 +4.29% 57,800 118,909 68 1/4 66 1/2 72 1/4 45 1/2 105 3/4 191.61
WEBT Jul 20 36 1/4 -1 1/4 -3.33% 400,800 382,318 38 35 7/8 39 1/4 13 5/16 86 5/8 187.50
XIRC Jul 20 37 7/8 -1/8 -0.33% 859,900 468,363 39 5/16 37 11/16 40 1/4 29 1/8 75 15/16 33.33
TUES-7-18 No such ticker symbol. Try Symbol Lookup (Look up: TUES-7-18)
ATSN Jul 20 38 1/8 0 0.00% 887,500 548,636 38 7/8 37 39 7/8 15 40 3/4 31.51
CEN Jul 20 23 5/16 -1 1/8 -4.60% 683,700 639,181 24 1/2 23 3/16 24 9/16 14 3/4 33 3/16 29.44
CY Jul 20 47 1/2 -3 1/2 -6.86% 3,786,400 2,686,590 48 7/8 46 9/16 51 1/16 18 3/16 58 32.90
EFNT Jul 20 90 55/64 +8 7/64 +9.80% 3,893,800 1,162,454 83 1/16 74 90 7/8 29 1/4 186 13/16 N/A
HON Jul 20 36 1/4 -15/16 -2.52% 4,717,600 4,205,590 37 3/4 35 13/16 37 3/4 32 1/8 67 9/16 17.88
IONA Jul 20 83 5/8 -1 3/8 -1.62% 404,300 153,227 84 1/8 79 1/2 85 12 1/8 102 197.67
ISSX Jul 20 90 +2 +2.27% 628,700 488,181 90 15/16 88 9/16 91 20 141 352.00
NXTL Jul 20 72 1/2 +4 3/4 +7.01% 7,141,400 5,792,090 71 11/16 69 15/16 72 1/2 22 11/16 82 15/16 N/A
PBI Jul 20 38 +1 1/2 +4.11% 1,492,800 964,454 36 5/8 36 5/8 38 35 5/8 69 7/8 14.31
STM Jul 20 63 5/8 +1 +1.60% 2,087,700 1,114,090 65 1/8 62 3/4 65 7/16 21 1/4 73 7/8 63.26
TDS Jul 20 126 3/8 +7 1/64 +5.88% 412,400 184,181 123 1/4 123 1/8 128 1/2 65 13/16 137 23.36
USM Jul 20 69 7/8 +3 21/64 +5.00% 217,800 148,045 67 1/4 67 1/4 70 1/8 52 9/16 125 3/4 32.78
IWOV Jul 20 69 -1 1/8 -1.60% 940,600 640,863 70 1/8 67 1/4 70 3/4 18 3/8 100 N/A
AAPL Jul 20 55 1/8 +2 7/16 +4.63% 8,313,800 4,241,681 55 54 1/8 57 1/16 25 7/16 75 3/16 25.95
ADVS Jul 20 62 1/4 +1 15/16 +3.21% 70,700 241,227 61 7/16 60 3/8 62 1/2 20 1/8 72 3/8 88.69
AHAA Jul 20 40 7/8 +3 3/16 +8.46% 2,958,400 771,909 42 37 1/4 43 7/8 21 11/16 78 1/4 53.84
ANCR Jul 20 44 7/8 +3/4 +1.70% 1,260,600 993,681 42 5/8 42 1/2 45 9/16 14 1/4 94 1/8 N/A
ARMHY Jul 20 37 3/4 +3 1/4 +9.42% 261,800 259,454 36 1/2 36 1/4 38 8 1/8 50 138.00
CMRC Jul 20 57 7/16 +2 1/8 +3.84% 7,061,000 6,483,227 54 7/8 54 7/8 59 1/8 4 3/8 165 1/2 N/A
DCLK Jul 20 34 3/16 +1 3/8 +4.19% 5,988,900 4,437,818 33 1/8 33 34 7/8 27 9/16 135 1/4 N/A
DIGL Jul 20 119 15/16 +7 1/4 +6.43% 949,000 946,818 115 7/8 115 1/16 122 3/4 5 9/16 150 184.73
DMIC Jul 20 30 9/16 -2 15/16 -8.77% 2,148,700 1,046,954 33 3/4 30 33 15/16 10 1/2 48 1/2 115.52
DOX Jul 20 76 1/4 +1 +1.33% 1,690,600 756,500 76 75 1/2 77 3/8 19 13/16 96 96.47
ELNT Jul 20 84 9/16 +9 15/16 +13.32% 594,400 577,000 76 1/4 76 3/16 84 5/8 6 3/8 86 124.38
ENTU Jul 20 34 3/4 +4 1/16 +13.24% 1,086,600 1,677,363 31 1/4 30 15/16 34 3/4 18 5/16 150 N/A
FDRY Jul 20 85 1/8 -13 -13.25% 10,685,000 2,042,772 101 11/16 84 102 3/4 51 7/8 212 200.26
HIFN Jul 20 49 5/8 +1/16 +0.13% 221,900 293,727 48 3/4 48 1/4 52 25 1/2 151 3/4 49.56
IDTI Jul 20 73 1/2 +3/8 +0.51% 2,998,700 2,670,272 74 1/8 72 15/16 77 7/16 11 7/8 77 7/16 40.40
INTC Jul 20 142 11/16 +4 9/16 +3.30% 30,244,200 22,342,500 138 15/16 137 7/8 143 1/4 62 3/4 147 1/2 59.79
ITWO Jul 20 146 15/16 +15 5/16 +11.63% 4,525,200 3,645,954 133 3/8 133 3/8 147 13 1/16 223 1/2 N/A
MANH Jul 20 32 7/8 +2 3/8 +7.79% 264,600 140,909 31 1/2 30 3/8 33 1/4 3 1/2 38 1/2 98.39
MIPS Jul 20 54 9/16 +1 1/8 +2.11% 866,000 947,636 53 7/8 52 3/8 56 16 5/8 111 5/8 78.58
MSFT Jul 20 74 13/16 +1 11/16 +2.31% 27,345,300 31,790,228 73 7/16 73 1/8 75 1/4 60 3/8 119 15/16 43.01
NETA Jul 20 22 -13/16 -3.56% 1,867,000 2,167,954 22 7/8 21 9/16 23 1/4 15 37 3/16 65.18
PHTN Jul 20 68 1/2 +1 1/8 +1.67% 214,500 216,045 64 63 68 7/8 12 3/16 94 3/8 73.23
PKSI Jul 20 40 -1/16 -0.16% 217,400 123,636 40 1/16 38 3/4 44 16 3/8 137 1/4 N/A
PROX Jul 20 92 3/4 +1 1/4 +1.37% 270,300 210,045 92 3/4 91 15/16 93 1/2 34 5/8 176 351.92
RETK Jul 20 31 3/8 0 0.00% 570,800 244,272 27 11/16 25 3/4 31 1/2 15 122 13/16 N/A
RFMD Jul 20 81 1/2 -2 -2.40% 5,063,200 3,524,000 85 7/8 80 7/8 86 1/2 32 1/16 184 1/2 128.46
RMBS Jul 20 92 15/16 -1 9/16 -1.65% 6,050,600 7,802,181 96 7/16 90 5/16 99 7/8 14 5/8 127 N/A
RNWK Jul 20 52 15/16 +3 15/16 +8.04% 3,211,800 2,870,500 51 1/8 50 1/16 54 1/4 27 1/2 96 N/A
SLTC Jul 20 70 3/8 +1 3/8 +1.99% 42,400 111,000 68 15/16 68 1/16 74 7/8 30 1/8 154 7/16 N/A
SSTI Jul 20 87 3/4 +1 9/16 +1.81% 2,356,900 1,526,863 87 1/2 86 3/8 89 3/8 7 9/16 116 11/16 67.86
TER Jul 20 70 1/2 -1/4 -0.35% 3,983,200 2,609,500 70 69 1/16 72 7/8 26 15/16 115 7/16 33.22
WED-7-19 No such ticker symbol. Try Symbol Lookup (Look up: WED-7-19)
AT Jul 20 62 15/16 +13/16 +1.31% 1,868,600 740,136 62 1/16 61 5/8 63 5/16 55 7/8 91 13/16 12.30
ATMI Jul 20 31 1/16 -12 -27.87% 2,104,700 384,818 43 1/4 30 7/8 43 1/4 20 13/16 60 3/4 46.30
CHKP Jul 20 243 1/4 +18 3/8 +8.17% 3,483,600 1,597,500 238 3/8 235 5/8 250 1/2 27 5/8 295 145.08
EMC Jul 20 88 1/2 +4 1/2 +5.36% 10,731,700 6,494,090 83 3/8 83 3/16 88 9/16 26 1/4 88 9/16 147.37
PXCM Jul 20 48 1/4 +3 7/8 +8.73% 305,900 472,318 44 1/2 44 1/4 49 5/8 14 3/16 67 1/2 443.75
Q Jul 20 55 5/8 +5/8 +1.14% 5,940,000 6,319,727 54 3/4 54 11/16 56 3/8 25 3/4 66 91.67
TLAB Jul 20 66 1/16 -2 1/8 -3.12% 7,639,800 4,930,545 69 5/16 64 15/16 70 1/4 41 13/16 77 1/4 45.46
AMD Jul 20 86 1/8 -4 1/8 -4.57% 8,136,500 4,592,181 89 83 7/8 89 1/2 15 5/8 97 43.18
ASYT Jul 20 28 1/16 -7 1/4 -20.53% 5,903,000 910,772 36 3/8 26 13/16 36 15/16 11 7/8 67 39.68
BOUT Jul 20 35 1/4 +7 +24.78% 1,053,500 478,045 32 3/8 31 35 1/2 19 1/2 105 13/16 N/A
CCRD Jul 20 34 1/8 -10 3/16 -22.99% 1,771,600 221,409 37 1/4 30 5/8 38 1/4 20 1/4 66 63.30
CLTK Jul 20 46 1/16 -1/16 -0.14% 226,700 278,136 46 3/8 44 5/8 48 3/4 4 3/4 85 1/4 N/A
CNXT Jul 20 39 1/16 -9 7/8 -20.18% 37,523,300 5,995,454 38 3/4 35 1/8 39 3/8 27 1/2 132 1/2 N/A
CPTH Jul 20 69 7/8 +6 5/8 +10.47% 1,416,700 954,636 60 1/2 60 7/16 70 3/4 26 119 1/2 N/A
CTLM Jul 20 82 +1 7/8 +2.34% 161,100 N/A 77 1/4 77 1/4 85 3/4 19 15/16 98 1/4 N/A
CTV Jul 20 36 5/8 -1 1/4 -3.30% 666,400 450,045 38 36 1/4 38 3/16 29 1/4 50 1/8 25.08
DMRC Jul 20 22 9/16 -2 1/16 -8.38% 490,400 161,545 23 1/2 21 3/8 23 1/2 21 88 N/A
DST Jul 20 90 1/2 +5 1/8 +6.00% 356,700 184,363 89 7/8 89 7/16 91 5/16 51 3/16 91 5/16 31.74
EPNY Jul 20 125 1/16 +3 9/16 +2.93% 661,700 731,636 127 11/16 119 1/2 131 1/16 38 324 7/8 N/A
EXDS Jul 20 59 3/16 +8 3/8 +16.48% 24,786,900 9,307,045 55 1/2 54 3/4 59 3/4 12 5/16 89 13/16 N/A
EXTR Jul 20 148 1/4 +32 1/4 +27.80% 6,791,100 1,642,545 127 125 3/4 150 3/4 42 3/8 150 3/4 263.64
HLIT Jul 20 29 15/16 +1/16 +0.21% 3,240,100 3,702,727 29 1/2 29 31 7/8 21 1/2 157 1/2 N/A
HNCS Jul 20 52 5/8 -1 15/16 -3.55% 672,100 315,863 52 15/16 46 1/8 53 29 7/8 130 N/A
IBM Jul 20 117 1/4 +8 1/2 +7.82% 23,048,400 6,491,136 112 111 3/4 117 13/16 89 138 7/8 27.53
JNIC Jul 20 62 1/2 +4 3/16 +7.18% 1,054,300 477,909 56 3/8 56 1/8 63 20 114 3/4 343.01
LFMN Jul 20 30 +9/16 +1.91% 306,300 323,727 29 3/8 29 3/8 33 1/4 15 94 13/16 N/A
MPLX Jul 20 15 1/8 -4 -20.92% 1,288,100 355,363 17 15/16 14 1/4 17 31/32 12 104 1/8 N/A
MUSE Jul 20 158 -6 -3.66% 1,619,000 614,545 158 150 5/8 161 5/8 20 206 546.67
NTPA Jul 20 47 1/4 +9/16 +1.20% 257,100 313,181 48 45 5/8 50 17 3/8 92 222.32
NTRO Jul 20 76 3/8 +13 1/16 +20.63% 2,027,400 983,636 65 11/16 65 5/8 76 7/8 11 1/4 119 5/8 N/A
NXTV Jul 20 121 1/2 +14 +13.02% 237,400 279,863 108 107 31/32 123 3/4 46 1/16 202 N/A
PLCM Jul 20 97 7/16 +9 13/16 +11.20% 251,600 455,000 87 5/16 87 97 7/16 26 15/16 133 85.91
PLXT Jul 20 32 1/4 -9 5/8 -22.99% 2,150,300 327,590 41 9/16 30 7/8 41 5/8 13 3/4 51 1/4 85.46
PPRO Jul 20 49 21/32 +7 5/32 +16.84% 3,556,300 1,146,227 48 46 7/8 50 3/8 14 5/8 175 N/A
PRGN Jul 20 29 15/16 -4 5/8 -13.38% 3,912,400 1,812,818 35 1/8 29 5/16 35 3/8 12 11/16 80 5/8 N/A
QCOM Jul 20 63 1/16 +1/16 +0.10% 24,020,900 21,409,180 59 3/8 57 1/16 63 11/16 33 15/16 200 72.41
QLGC Jul 20 86 +2 +2.38% 2,807,500 3,212,318 81 11/16 81 1/8 86 3/4 32 1/2 203 1/4 102.44
RSYS Jul 20 54 3/8 +7 5/16 +15.54% 1,408,700 172,500 50 5/16 50 55 1/2 23 13/16 65 3/4 42.02
SNDK Jul 20 71 1/4 +11 1/4 +18.75% 8,454,100 2,403,136 70 66 1/8 73 1/4 18 7/8 169 5/8 16.67
SYMC Jul 20 60 3/8 +13 1/8 +27.78% 3,142,400 904,500 51 13/16 51 11/16 61 1/2 25 3/8 81 5/8 16.07
TKLC Jul 20 42 1/2 +1 7/8 +4.62% 1,145,600 672,818 42 3/16 39 1/2 42 3/4 9 54 3/8 369.32
TSTN Jul 20 160 +6 1/2 +4.23% 734,500 274,636 160 3/4 157 1/2 168 1/4 46 214 144.81
TUTS Jul 20 86 5/16 +18 1/16 +26.47% 1,311,000 225,318 72 15/16 72 1/8 88 1/2 20 1/2 88 1/2 N/A
VITR Jul 20 58 1/8 -1 7/8 -3.13% 1,865,000 1,117,681 61 5/16 55 1/2 62 5/16 7 5/8 106 N/A
THURS-7-20 No such ticker symbol. Try Symbol Lookup (Look up: THURS-7-20)
ADPT Jul 20 23 +1/16 +0.27% 4,020,600 2,408,590 20 5/8 20 24 1/16 15 3/8 63 9/16 14.70
AMSY Jul 20 27 9/16 -4 1/16 -12.85% 4,628,800 429,272 31 3/8 25 5/8 31 1/2 19 3/4 44 3/8 23.78
ANDW Jul 20 31 9/16 +1 1/2 +4.99% 2,231,400 1,385,409 29 1/2 28 1/2 32 1/4 11 3/16 42 1/16 39.56
FON Jul 20 42 9/16 -2 7/16 -5.42% 7,879,600 3,260,136 44 1/4 42 9/16 44 7/16 42 9/16 75 15/16 17.24
HELX Jul 20 33 5/8 -3 5/8 -9.73% 4,590,200 431,409 37 7/16 27 1/2 37 7/16 21 80 3/16 37.63
IBAS Jul 20 31 1/4 +1/4 +0.81% 538,800 549,363 32 11/16 30 1/2 33 3/8 13 94 1/4 N/A
IRF Jul 20 64 1/4 +4 3/16 +6.97% 1,620,200 1,201,136 61 13/16 61 1/16 64 1/4 12 3/8 65 1/2 93.85
KLIC Jul 20 52 1/2 -5 7/16 -9.39% 2,083,500 772,318 60 3/4 52 61 1/2 19 1/8 87 5/16 35.76
LVLT Jul 20 83 +2 1/4 +2.79% 2,770,900 1,873,318 82 80 7/16 85 45 1/4 132 1/4 N/A
MCOM Jul 20 33 1/8 +3 7/16 +11.58% 1,572,900 884,090 30 13/16 30 3/8 33 5/8 18 15/16 109 1/2 N/A
MCRL Jul 20 51 11/16 -1 5/8 -3.05% 689,100 515,590 53 1/2 50 5/8 55 1/2 17 1/8 65 3/4 112.24
NCR Jul 20 35 1/8 -1 1/2 -4.10% 1,000,500 463,136 37 34 5/8 38 26 11/16 52 3/8 11.20
NEON Jul 20 35 5/32 +3 49/64 +12.00% 1,736,700 1,187,000 32 1/2 31 3/8 35 1/2 12 3/16 96 1/4 N/A
NEWP Jul 20 120 9/16 +20 5/64 +19.98% 2,022,900 964,363 106 23/32 105 1/4 120 9/16 4 1/2 120 9/16 239.25
PCS Jul 20 64 3/8 +33/64 +0.81% 3,368,200 2,867,090 64 3/4 63 9/16 64 7/8 27 1/8 66 15/16 N/A
PRDS Jul 20 33 -4 1/8 -11.11% 165,300 79,227 37 3/8 31 7/8 37 3/8 25 1/8 89 N/A
SAP Jul 20 58 3/4 +9 +18.09% 3,129,700 904,636 54 3/4 54 3/4 59 1/2 29 3/8 85 15/16 N/A
SBC Jul 20 43 1/8 -1/2 -1.15% 5,914,000 5,084,227 44 1/8 43 45 9/16 34 13/16 59 7/8 22.72
SVGI Jul 20 28 1/8 -2 -6.64% 768,200 339,318 30 5/8 27 9/16 31 9/16 9 3/8 33 3/4 60.25
UTEK Jul 20 18 5/8 -1/4 -1.32% 529,400 183,590 18 15/16 18 5/8 19 1/8 11 19 9/16 N/A
VCLK Jul 20 11 +1/4 +2.33% 26,400 133,363 11 7/32 10 3/4 11 7/32 7 1/2 24 N/A
VIAN Jul 20 42 +6 5/16 +17.69% 1,308,800 878,045 36 5/16 36 1/4 42 1/16 9 1/8 63 9/16 187.83
CACS Jul 20 63 1/4 +7 1/8 +12.69% 385,400 215,818 56 3/16 56 5/32 64 30 71 3/4 53.97
INFA Jul 20 87 -3/16 -0.22% 103,800 233,090 87 1/4 86 1/4 87 1/2 16 1/16 110 7/8 871.88
ININ Jul 20 43 7/8 +1 7/8 +4.46% 42,500 56,454 43 43 45 5/8 18 1/2 54 1/2 N/A
AWEB Jul 20 2 19/32 +9/32 +12.16% 109,900 331,090 2 9/16 2 3/8 2 5/8 1 15/16 16 N/A
ALLR Jul 20 47 25/32 +6 17/32 +15.83% 983,200 653,045 41 11/16 41 1/2 47 7/8 21 1/16 94 1/8 N/A
AOL Jul 20 59 1/8 -1/4 -0.42% 14,460,800 11,941,772 60 5/8 57 5/8 62 3/4 38 7/16 95 13/16 144.82
ATML Jul 20 36 1/16 +5/16 +0.87% 7,118,700 6,031,045 37 1/16 34 5/8 37 7/16 13 3/4 61 3/8 70.10
ATON Jul 20 134 5/16 +17 3/16 +14.67% 2,109,200 879,545 122 5/16 122 3/16 137 3/4 41 138 1/4 900.96
AVID Jul 20 12 1/8 +7/8 +7.78% 165,600 214,772 11 1/4 11 12 13/16 8 3/4 25 9/16 N/A
AVTC Jul 20 6 +5/16 +5.49% 273,900 437,454 5 3/4 5 1/2 6 1/8 5 3/16 36 1/8 5.22
AWRE Jul 20 58 5/16 +4 3/16 +7.74% 210,700 428,363 53 3/8 53 3/8 58 3/8 20 1/2 67 200.46
BRKT Jul 20 29 15/16 -1/4 -0.83% 751,200 194,727 30 28 3/4 30 7/8 11 1/4 50 3/4 18.99
BVSN Jul 20 45 3/8 +4 9/16 +11.18% 15,013,300 10,513,227 42 5/8 41 1/8 47 6 13/16 93 1/4 408.13
CA Jul 20 25 -2 11/16 -9.71% 5,323,400 4,212,090 27 1/16 25 27 7/8 25 79 7/16 22.15
CMTO Jul 20 34 3/64 +1 63/64 +6.19% 612,700 577,863 31 3/4 31 3/4 35 3/8 10 3/8 84 N/A
CNET Jul 20 32 3/8 +2 11/16 +9.05% 5,005,600 2,184,681 30 23/32 30 5/16 32 1/2 21 1/4 79 7/8 6.47
CTCH Jul 20 24 3/8 -8 9/16 -26.00% 1,412,000 310,727 33 3/8 23 5/16 33 1/2 9 3/4 68 1/2 N/A
CWLD Jul 20 21 9/16 -15/16 -4.17% 182,000 N/A 23 20 3/4 24 8 1/2 25 1/4 N/A
DCTM Jul 20 90 3/8 +3/4 +0.84% 257,300 183,909 88 3/4 88 1/4 91 3/4 13 9/16 106 N/A
DRTE Jul 20 29 3/4 +1/16 +0.21% 524,600 483,409 29 7/8 26 1/2 29 15/16 14 39 45.67
ELON Jul 20 45 1/4 +15/16 +2.12% 1,194,500 1,358,636 44 13/16 43 1/8 47 1/2 6 113 N/A
INKT Jul 20 129 7/16 +6 3/8 +5.18% 1,920,900 3,284,454 126 1/16 125 1/2 132 7/16 43 11/16 241 1/2 N/A
MCTR Jul 20 24 -2 1/8 -8.13% 1,053,800 709,590 26 5/8 23 1/2 26 5/8 16 7/8 149 7/8 N/A
MMCN Jul 20 54 1/4 +2 5/8 +5.08% 175,300 511,136 51 3/4 51 1/4 55 16 3/8 61 215.10
MSLV Jul 20 51 1/4 +2 1/2 +5.13% 280,200 243,818 48 1/4 48 1/4 53 1/8 30 1/4 126 375.00
NATI Jul 20 48 7/8 +3 1/8 +6.83% 74,100 157,181 46 1/2 44 1/8 49 5/8 25 1/2 59 1/2 49.73
NTCR Jul 20 48 +3/4 +1.59% 93,000 129,954 46 9/16 46 9/16 48 1/8 17 1/2 69 3/4 100.53
NTIQ Jul 20 55 +1 5/8 +3.04% 274,600 339,772 53 1/2 53 1/2 56 7/16 14 3/4 81 1/2 232.07
PHCM Jul 20 88 3/8 +3 11/16 +4.35% 2,156,500 2,508,954 85 1/8 83 1/4 89 9/16 19 13/16 208 N/A
PKI Jul 20 70 3/8 -1 1/16 -1.49% 273,300 358,363 71 1/2 68 9/16 73 7/8 31 1/2 84 1/2 21.52
PKTR Jul 20 42 11/16 +3 5/16 +8.41% 1,166,100 367,454 40 39 7/16 44 10 1/2 77 1/2 N/A
PRVW Jul 20 13 1/4 +7/32 +1.68% 108,500 104,818 13 1/8 13 1/8 13 7/8 9 3/4 94 N/A
PSDI Jul 20 20 1/2 -1 1/8 -5.20% 211,700 196,590 21 7/16 20 1/8 22 1/8 16 7/8 97 3/8 33.27
PSFT Jul 20 22 11/16 +5/8 +2.83% 13,007,700 4,894,181 22 13/16 22 3/16 24 12 27 3/4 441.25
QNTS Jul 20 20 -2 3/8 -10.61% 830,300 478,909 22 1/2 19 3/8 23 3/16 6 7/8 59 1/4 N/A
SAWS Jul 20 61 1/8 +2 +3.38% 961,500 980,545 59 1/4 59 1/8 62 1/4 28 5/16 93 1/2 54.75
SDLI Jul 20 428 1/16 +68 7/16 +19.03% 12,035,800 4,825,363 423 1/4 399 3/8 431 1/4 28 7/8 431 1/4 691.59
SDS Jul 20 30 1/8 +5/8 +2.12% 202,300 485,681 29 5/16 29 5/16 30 9/16 16 7/8 40 23.98

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
SDLI Jul 20 428 1/16 +68 7/16 +19.03% 12,035,800 4,825,363 423 1/4 399 3/8 431 1/4 28 7/8 431 1/4 691.59
GLW Jul 20 275 5/8 +6 5/16 +2.34% 1,822,800 2,449,454 272 5/16 272 277 1/2 60 5/16 283 101.25
BRCM Jul 20 235 37/64 -1 35/64 -0.65% 5,935,500 5,664,545 235 3/8 232 3/8 244 50 3/4 261 9/16 353.92
CHKP Jul 20 243 1/4 +18 3/8 +8.17% 3,483,600 1,597,500 238 3/8 235 5/8 250 1/2 27 5/8 295 145.08
PMCS Jul 20 211 13/16 +9 1/4 +4.57% 4,007,900 5,550,863 207 7/8 205 3/4 216 3/16 34 15/16 255 1/2 238.31
BRCD Jul 20 201 13/16 +9 5/16 +4.84% 1,917,500 2,885,681 193 1/2 192 1/8 205 3/4 21 3/4 211 1/4 875.00
AFFX Jul 20 190 5/16 +5 15/16 +3.22% 439,600 1,001,636 185 3/8 184 7/8 193 3/16 61 3/4 327 N/A
BBH Jul 20 183 1/2 +1 7/16 +0.79% 1,012,000 N/A 182 1/2 180 11/16 185 102 244 3/4 N/A
VRSN Jul 20 186 1/2 +14 1/2 +8.43% 3,086,700 4,092,954 176 15/16 175 5/8 187 1/2 27 1/4 258 1/2 N/A
WEBM Jul 20 170 +2 1/16 +1.23% 289,300 326,954 162 3/8 162 3/8 171 7/8 44 1/2 336 1/4 N/A
MUSE Jul 20 158 -6 -3.66% 1,619,000 614,545 158 150 5/8 161 5/8 20 206 546.67
SEBL Jul 20 174 3/16 +6 5/16 +3.76% 7,461,700 4,307,181 168 3/16 160 1/4 174 5/16 24 3/16 194 11/16 364.95
TSTN Jul 20 160 +6 1/2 +4.23% 734,500 274,636 160 3/4 157 1/2 168 1/4 46 214 144.81
SONS Jul 20 200 +15 3/16 +8.22% 370,100 N/A 188 7/32 186 1/2 205 5/8 32 214 1/2 N/A
AETH Jul 20 176 1/2 +9 1/2 +5.69% 758,400 1,297,818 170 1/8 168 3/4 178 3/4 41 1/8 345 N/A
JNPR Jul 20 168 15/16 +12 7/8 +8.25% 5,565,100 4,903,318 160 1/8 159 169 1/2 21 3/16 181 1/4 1114.73
PDLI Jul 20 164 1/2 +2 +1.23% 657,100 976,545 161 1/16 158 9/64 165 9/16 21 3/4 338 N/A
AVNX Jul 20 154 17/64 +12 17/64 +8.64% 1,445,700 1,300,136 148 1/2 145 3/16 158 3/4 47 3/8 273 1/2 N/A
INFY Jul 20 156 1/4 +7 11/16 +5.17% 79,400 125,136 149 15/16 149 157 35 1/4 375 260.64
CIEN Jul 20 163 15/16 +11 5/8 +7.63% 3,892,600 5,573,000 154 1/2 152 1/2 165 29 1/16 189 895.96
HGSI Jul 20 159 +8 1/4 +5.47% 1,117,700 1,684,090 154 1/8 153 1/4 162 1/2 24 7/8 232 3/4 N/A
AMCC Jul 20 159 1/4 +10 1/8 +6.79% 3,534,600 5,278,636 150 9/16 150 7/16 162 7/16 19 7/8 167 15/16 266.29
DNA Jul 20 152 5/8 +2 1/2 +1.67% 784,500 1,197,272 151 1/4 150 1/2 154 3/8 58 1/4 245 N/A
CREE Jul 20 148 +3 3/8 +2.33% 312,300 745,500 144 13/16 144 13/16 150 7/8 23 1/2 202 195.44
SCMR Jul 20 140 +4 15/16 +3.66% 2,673,100 4,392,363 138 13/16 136 1/16 144 47 1/4 199 1/2 146.52
VSTR Jul 20 153 +7 1/2 +5.15% 7,684,600 2,000,772 161 151 1/16 161 34 5/8 161 N/A
INTC Jul 20 142 11/16 +4 9/16 +3.30% 30,244,200 22,342,500 138 15/16 137 7/8 143 1/4 62 3/4 147 1/2 59.79
GSPN Jul 20 138 1/64 +8 45/64 +6.73% 1,087,700 1,124,636 132 3/4 131 1/4 139 13/32 14 5/16 167 N/A
AUDC Jul 20 115 5/16 -8 1/8 -6.58% 387,000 230,363 120 3/8 115 122 1/2 19 1/4 152 398.19
RBAK Jul 20 145 1/16 +3 3/8 +2.38% 2,341,900 3,222,636 144 3/16 142 1/8 148 1/8 35 3/4 198 1/2 7084.38
INKT Jul 20 129 7/16 +6 3/8 +5.18% 1,920,900 3,284,454 126 1/16 125 1/2 132 7/16 43 11/16 241 1/2 N/A
EPNY Jul 20 125 1/16 +3 9/16 +2.93% 661,700 731,636 127 11/16 119 1/2 131 1/16 38 324 7/8 N/A
VRTS Jul 20 111 1/2 -3/4 -0.67% 9,344,900 5,640,045 114 1/2 110 118 1/4 21 3/16 174 N/A
ITWO Jul 20 146 15/16 +15 5/16 +11.63% 4,525,200 3,645,954 133 3/8 133 3/8 147 13 1/16 223 1/2 N/A
ADBE Jul 20 137 1/4 +7 5/16 +5.63% 1,368,500 1,855,272 132 5/8 130 1/2 137 3/4 41 1/4 143 5/16 58.80
EXTR Jul 20 148 1/4 +32 1/4 +27.80% 6,791,100 1,642,545 127 125 3/4 150 3/4 42 3/8 150 3/4 263.64
HWP Jul 20 130 +3/16 +0.14% 2,511,300 3,481,863 130 7/8 128 132 3/8 67 156 40.44
NUFO Jul 20 136 5/8 +11 1/8 +8.86% 479,300 N/A 132 1/2 129 1/8 141 5/8 40 150 7/16 N/A
YHOO Jul 20 139 13/16 +5 13/16 +4.34% 9,790,100 8,875,045 134 133 11/16 142 11/16 55 250 1/16 352.63
SEPR Jul 20 125 7/16 +5/16 +0.25% 653,600 743,681 127 122 3/4 129 1/8 32 3/8 140 N/A
FDRY Jul 20 85 1/8 -13 -13.25% 10,685,000 2,042,772 101 11/16 84 102 3/4 51 7/8 212 200.26
NMSS Jul 20 127 1/16 +5 5/16 +4.36% 267,600 267,454 122 1/8 122 1/8 129 5/32 8 3/4 136 15/16 N/A
TECH Jul 20 119 -4 -3.25% 309,500 347,636 124 5/8 116 5/8 130 7/8 25 5/8 159 13/16 110.81
IDPH Jul 20 120 1/8 +5/8 +0.52% 698,900 1,216,818 120 1/2 120 126 3/4 37 173 178.36
NXTV Jul 20 121 1/2 +14 +13.02% 237,400 279,863 108 107 31/32 123 3/4 46 1/16 202 N/A
ANEN Jul 20 133 3/16 -1 13/16 -1.34% 475,500 176,818 134 132 142 3/4 15 142 3/4 141.61
TIBX Jul 20 116 7/16 +3 +2.64% 1,197,600 1,521,772 116 13/16 115 1/2 118 3/4 6 9/16 147 N/A
AKAM Jul 20 125 7/16 +4 7/16 +3.67% 1,099,800 1,763,681 122 1/2 121 129 3/8 56 5/8 345 1/2 N/A
ATON Jul 20 134 5/16 +17 3/16 +14.67% 2,109,200 879,545 122 5/16 122 3/16 137 3/4 41 138 1/4 900.96
CMTN Jul 20 89 5/8 -5 11/16 -5.97% 3,854,100 1,952,590 96 3/8 85 3/4 98 1/16 35 1/4 125 11/16 156.25
SWCM Jul 20 129 1/2 +6 7/8 +5.61% 308,900 330,045 125 124 1/2 129 1/2 22 1/4 155 N/A
MNMD Jul 20 123 1/4 +10 1/4 +9.07% 256,700 304,636 115 5/8 114 9/16 124 50 1/8 144 1/8 125.56
ARBA Jul 20 133 7/8 +8 5/16 +6.62% 9,737,700 6,165,227 124 15/16 124 3/8 135 1/8 16 9/16 183 5/16 N/A
ALTR Jul 20 118 5/16 +2 7/8 +2.49% 4,155,400 4,034,454 116 9/32 115 3/8 122 35 1/16 125 1/8 80.73
MLNM Jul 20 113 1/2 +2 3/16 +1.97% 1,363,800 1,951,409 113 19/32 110 1/8 116 1/2 22 3/8 158 N/A
VRTX Jul 20 118 1/2 +2 11/16 +2.32% 466,300 624,636 116 3/4 114 120 13/16 22 1/8 132 3/4 N/A
DIGL Jul 20 119 15/16 +7 1/4 +6.43% 949,000 946,818 115 7/8 115 1/16 122 3/4 5 9/16 150 184.73
ARTG Jul 20 120 +9 9/16 +8.66% 748,000 1,092,772 110 3/4 110 23/32 120 1/4 5 1/8 126 7/8 N/A
MACR Jul 20 108 3/4 -1 1/4 -1.14% 1,051,700 844,954 107 11/16 105 1/4 111 27 3/8 120 7/8 196.43
SAPE Jul 20 128 7/8 +8 9/16 +7.12% 450,700 898,818 121 1/2 120 1/8 129 1/2 25 11/16 151 3/16 203.92
JDSU Jul 20 128 1/8 +21 3/8 +20.02% 78,651,000 20,056,364 128 1/8 120 129 1/4 19 5/16 153 3/8 N/A
STOR Jul 20 138 -4 -2.82% 937,200 N/A 148 3/8 133 154 1/4 82 154 1/4 N/A
ONIS Jul 20 111 +5 +4.72% 447,700 N/A 107 1/2 106 7/8 115 1/4 72 15/16 142 N/A
EXAR Jul 20 98 15/16 +3 15/16 +4.14% 157,700 254,818 97 95 1/8 104 1/16 17 117 1/16 123.38
NEWP Jul 20 120 9/16 +20 5/64 +19.98% 2,022,900 964,363 106 23/32 105 1/4 120 9/16 4 1/2 120 9/16 239.25
RMBS Jul 20 92 15/16 -1 9/16 -1.65% 6,050,600 7,802,181 96 7/16 90 5/16 99 7/8 14 5/8 127 N/A
PROX Jul 20 92 3/4 +1 1/4 +1.37% 270,300 210,045 92 3/4 91 15/16 93 1/2 34 5/8 176 351.92
RATL Jul 20 109 1/2 +10 +10.05% 1,650,100 1,030,272 101 3/8 101 5/16 110 26 3/8 113 3/4 97.55
ISSX Jul 20 90 +2 +2.27% 628,700 488,181 90 15/16 88 9/16 91 20 141 352.00
MERQ Jul 20 105 5/16 +5/16 +0.30% 1,492,400 1,790,227 108 105 1/8 108 1/4 19 7/8 134 1/2 214.29
NTAP Jul 20 112 9/16 +12 1/8 +12.07% 7,206,800 5,094,454 101 7/16 101 7/16 113 1/16 12 7/16 124 478.27
EFNT Jul 20 90 55/64 +8 7/64 +9.80% 3,893,800 1,162,454 83 1/16 74 90 7/8 29 1/4 186 13/16 N/A
SNWL Jul 20 103 1/8 +10 1/2 +11.34% 447,200 232,000 92 21/32 92 5/8 106 1/2 22 5/8 133 3/8 402.72
CMVT Jul 20 97 3/8 +2 3/16 +2.30% 956,800 2,106,318 96 9/16 96 3/16 99 1/4 32 9/16 123 7/8 81.36
CRA Jul 20 110 +12 5/16 +12.60% 2,022,300 1,877,500 99 1/2 99 110 10 1/4 276 N/A
SPLI Jul 20 100 +7 1/4 +7.82% 142,400 74,727 95 92 11/16 100 1/4 7 1/2 104 3/8 N/A
CLRN Jul 20 90 +8 1/4 +10.09% 440,000 481,772 82 1/16 82 90 19 7/8 178 3/4 N/A
TXCC Jul 20 87 7/16 -1 5/16 -1.48% 1,134,500 737,636 88 3/8 83 94 15/16 24 3/4 134 1/2 88.75
PLCM Jul 20 97 7/16 +9 13/16 +11.20% 251,600 455,000 87 5/16 87 97 7/16 26 15/16 133 85.91
XLNX Jul 20 87 1/16 -9/16 -0.64% 7,166,600 5,457,590 88 5/8 84 5/8 93 29 98 5/16 46.12
INCY Jul 20 98 3/4 +5 3/8 +5.76% 634,500 1,026,045 96 3/4 94 5/16 101 16 7/16 289 1/16 N/A
SUNW Jul 20 98 1/16 +4 1/8 +4.39% 19,589,900 14,245,181 95 1/4 95 1/8 103 54/128 32 15/16 106 3/4 103.23
INHL Jul 20 96 +2 9/16 +2.74% 153,400 250,363 93 92 3/8 96 1/2 23 141 1/2 N/A
MU Jul 20 88 1/8 -1/8 -0.14% 8,318,500 5,946,636 88 1/4 82 1/16 90 24 1/8 97 1/2 65.86
DCTM Jul 20 90 3/8 +3/4 +0.84% 257,300 183,909 88 3/4 88 1/4 91 3/4 13 9/16 106 N/A
SMTC Jul 20 89 1/4 +2 9/16 +2.96% 440,100 608,000 86 5/8 85 3/4 94 1/4 27 99 11/16 85.83
QLGC Jul 20 86 +2 +2.38% 2,807,500 3,212,318 81 11/16 81 1/8 86 3/4 32 1/2 203 1/4 102.44
BBRC Jul 20 84 1/8 -2 1/8 -2.46% 1,450,600 1,305,500 86 1/2 83 3/4 89 1/8 22 104 7/8 75.00
AMAT Jul 20 83 3/16 -3 1/2 -4.04% 18,190,200 13,217,454 87 7/16 81 3/8 89 3/16 31 1/8 115 53.51
DIGX Jul 20 93 +11 3/8 +13.94% 2,756,500 759,409 82 5/8 82 19/32 94 1/4 14 5/8 184 N/A
RFMD Jul 20 81 1/2 -2 -2.40% 5,063,200 3,524,000 85 7/8 80 7/8 86 1/2 32 1/16 184 1/2 128.46
SSTI Jul 20 87 3/4 +1 9/16 +1.81% 2,356,900 1,526,863 87 1/2 86 3/8 89 3/8 7 9/16 116 11/16 67.86
AMD Jul 20 86 1/8 -4 1/8 -4.57% 8,136,500 4,592,181 89 83 7/8 89 1/2 15 5/8 97 43.18
EMKR Jul 20 79 7/8 +1 +1.27% 62,200 160,772 80 78 82 11 1/4 173 N/A
NETE Jul 20 89 +2 1/8 +2.45% 237,900 248,909 87 7/32 87 1/8 90 1/8 15 7/8 94 3/4 N/A
ADI Jul 20 74 7/16 -5 9/16 -6.95% 3,774,700 2,613,272 79 1/16 72 15/16 80 5/8 20 13/16 100 86.96
BOBJ Jul 20 93 1/2 +11 1/2 +14.02% 542,400 384,772 88 87 1/4 95 3/4 18 1/2 150 7/8 109.33
PTEL Jul 20 90 15/16 +5 3/16 +6.05% 495,800 257,681 92 5/8 88 3/4 97 27/64 28 5/8 105 N/A
DITC Jul 20 84 5/8 +4 1/4 +5.29% 604,900 716,181 81 3/8 81 1/4 85 1/16 8 7/8 140 3/16 72.41
COHR Jul 20 80 7/8 +1/16 +0.08% 146,000 229,318 82 1/2 80 7/16 84 1/16 14 3/4 107 3/8 124.33
ASWX Jul 20 79 7/8 +2 7/8 +3.73% 244,000 591,590 75 1/2 75 1/2 80 1/2 12 1/2 149 1/8 N/A
SFA Jul 20 77 1/2 +9/16 +0.73% 1,057,700 1,325,727 77 3/4 76 9/16 80 11/16 16 7/8 90 3/8 86.45
INFA Jul 20 87 -3/16 -0.22% 103,800 233,090 87 1/4 86 1/4 87 1/2 16 1/16 110 7/8 871.88
LVLT Jul 20 83 +2 1/4 +2.79% 2,770,900 1,873,318 82 80 7/16 85 45 1/4 132 1/4 N/A
CFLO Jul 20 76 5/8 -6 3/8 -7.68% 697,900 499,818 82 5/8 72 1/4 84 1/16 27 182 3/16 N/A
TEK Jul 20 72 7/16 -4 11/16 -6.08% 1,095,900 441,090 77 3/8 72 7/16 80 5/16 27 1/8 87 5/16 296.63
DST Jul 20 90 1/2 +5 1/8 +6.00% 356,700 184,363 89 7/8 89 7/16 91 5/16 51 3/16 91 5/16 31.74
ELNT Jul 20 84 9/16 +9 15/16 +13.32% 594,400 577,000 76 1/4 76 3/16 84 5/8 6 3/8 86 124.38
ERTS Jul 20 87 +1 1/16 +1.24% 718,600 1,106,318 85 15/16 84 33/64 88 7/8 49 124 7/16 48.83
IFX Jul 20 78 3/8 +1 15/16 +2.53% 125,000 269,863 78 1/8 78 79 1/16 48 1/2 88 1/4 206.59
PHTN Jul 20 68 1/2 +1 1/8 +1.67% 214,500 216,045 64 63 68 7/8 12 3/16 94 3/8 73.23
EMC Jul 20 88 1/2 +4 1/2 +5.36% 10,731,700 6,494,090 83 3/8 83 3/16 88 9/16 26 1/4 88 9/16 147.37
ADCT Jul 20 44 +6 3/16 +16.36% 20,316,400 5,145,318 39 1/8 39 45 1/8 8 9/16 45 1/8 85.94
NT Jul 20 78 3/4 +2 1/4 +2.94% 9,336,300 9,869,181 77 15/16 77 1/2 79 11/16 19 7/8 80 3/8 N/A
TMPW Jul 20 78 7/8 +2 13/16 +3.70% 862,900 590,318 76 5/8 76 7/16 79 1/2 21 3/16 94 11/16 N/A
TER Jul 20 70 1/2 -1/4 -0.35% 3,983,200 2,609,500 70 69 1/16 72 7/8 26 15/16 115 7/16 33.22
LSCC Jul 20 72 -1 1/16 -1.45% 809,000 825,181 73 7/16 70 11/16 75 3/4 26 15/16 83 3/8 36.17
A Jul 20 54 -20 1/16 -27.09% 2,530,600 3,918,590 73 7/8 54 76 5/16 39 13/16 162 52.90
VRTA Jul 20 73 7/8 +1 5/8 +2.25% 1,100,500 1,145,090 72 1/2 71 1/8 75 7/8 11 11/16 111 N/A
MSFT Jul 20 74 13/16 +1 11/16 +2.31% 27,345,300 31,790,228 73 7/16 73 1/8 75 1/4 60 3/8 119 15/16 43.01
NNDS Jul 20 79 -1 -1.25% 42,600 64,181 80 3/4 78 1/2 82 1/2 26 104 7/8 N/A
ALA Jul 20 72 1/4 +1 9/16 +2.21% 2,113,600 2,026,681 70 3/16 69 3/4 73 26 1/16 76 11/16 73.63
MXIM Jul 20 72 1/2 +1/16 +0.09% 2,129,300 3,643,500 72 3/4 71 75 5/8 30 77 11/16 92.87
ORCL Jul 20 78 1/8 +4 3/8 +5.93% 17,691,000 22,217,272 74 13/16 74 3/4 79 17 5/16 90 35.12
ALGX Jul 20 69 +1/8 +0.18% 154,100 536,909 69 1/8 68 1/8 69 3/4 26 5/8 110 1/16 N/A
FIBR Jul 20 72 +4 5/16 +6.37% 128,800 356,772 70 9/32 69 7/16 73 6 7/8 149 3/4 N/A
TLAB Jul 20 66 1/16 -2 1/8 -3.12% 7,639,800 4,930,545 69 5/16 64 15/16 70 1/4 41 13/16 77 1/4 45.46
MRVC Jul 20 78 9/16 +47/64 +0.94% 2,002,400 2,120,545 79 74 5/16 79 5/8 6 1/2 97 7/16 N/A
WFII Jul 20 76 1/16 -1 5/16 -1.70% 286,500 463,772 78 1/32 75 1/2 79 1/2 30 5/8 163 1/2 227.57
TERN Jul 20 67 3/4 +1/16 +0.09% 3,427,900 2,273,954 68 1/4 65 1/2 69 3/4 15 5/8 142 5/8 N/A
SLAB Jul 20 69 15/16 +2 7/8 +4.29% 57,800 118,909 68 1/4 66 1/2 72 1/4 45 1/2 105 3/4 191.61
TUTS Jul 20 86 5/16 +18 1/16 +26.47% 1,311,000 225,318 72 15/16 72 1/8 88 1/2 20 1/2 88 1/2 N/A
SNDK Jul 20 71 1/4 +11 1/4 +18.75% 8,454,100 2,403,136 70 66 1/8 73 1/4 18 7/8 169 5/8 16.67
VTSS Jul 20 68 1/8 -1 -1.45% 3,281,700 4,399,636 69 3/16 67 3/4 73 5/8 28 9/16 115 11/16 115.21
TXN Jul 20 67 3/4 +1/2 +0.74% 8,237,200 6,395,318 67 1/2 65 9/16 69 3/8 33 1/2 99 3/4 71.54
NVDA Jul 20 68 13/16 +1 13/16 +2.71% 595,800 1,161,227 66 15/16 66 3/4 70 1/2 8 3/8 88 99.26
AMGN Jul 20 74 1/16 +5/8 +0.85% 5,608,100 7,280,863 73 7/8 73 5/8 74 3/4 36 1/16 76 1/2 70.61
NTRO Jul 20 76 3/8 +13 1/16 +20.63% 2,027,400 983,636 65 11/16 65 5/8 76 7/8 11 1/4 119 5/8 N/A
PRSF Jul 20 67 13/16 +6 1/8 +9.93% 1,590,100 1,602,181 63 1/4 63 3/16 68 5/8 17 1/8 86 6168.75
PRIA Jul 20 60 1/2 -4 3/4 -7.28% 598,700 359,000 65 1/2 57 13/16 67 3/4 24 3/4 94 1/2 N/A
GMST Jul 20 68 11/16 0 0.00% 2,652,300 3,217,909 70 3/8 67 1/8 72 3/8 24 5/8 107 7/16 N/A
IWOV Jul 20 69 -1 1/8 -1.60% 940,600 640,863 70 1/8 67 1/4 70 3/4 18 3/8 100 N/A
CPTH Jul 20 69 7/8 +6 5/8 +10.47% 1,416,700 954,636 60 1/2 60 7/16 70 3/4 26 119 1/2 N/A
PLUG Jul 20 63 -1/4 -0.40% 104,100 382,954 63 1/4 62 5/8 65 3/8 15 156 1/2 N/A
QCOM Jul 20 63 1/16 +1/16 +0.10% 24,020,900 21,409,180 59 3/8 57 1/16 63 11/16 33 15/16 200 72.41
LLTC Jul 20 64 3/16 -2 1/8 -3.20% 3,129,200 2,953,500 67 1/8 63 9/16 69 7/16 27 5/8 74 3/4 85.02
ABGX Jul 20 62 3/16 +1 1/8 +1.84% 1,428,800 771,727 62 7/16 61 1/2 64 5 1/8 103 1/4 N/A
CSCO Jul 20 69 1/2 +2 11/16 +4.02% 43,828,700 43,589,408 67 1/4 67 3/16 69 3/4 28 1/16 82 185.59
CSC Jul 20 67 3/8 -1/8 -0.19% 810,900 1,047,545 67 9/16 67 5/16 69 9/16 57 15/16 99 7/8 28.48
BKHM Jul 20 71 +3 5/16 +4.89% 696,700 712,727 69 1/2 67 15/16 73 1/2 27 3/4 76 5/16 N/A
NXTL Jul 20 72 1/2 +4 3/4 +7.01% 7,141,400 5,792,090 71 11/16 69 15/16 72 1/2 22 11/16 82 15/16 N/A
AGIL Jul 20 64 3/8 +3 1/2 +5.75% 351,500 558,272 62 60 7/8 65 7/8 17 1/8 112 1/2 264.67
NVLS Jul 20 58 9/16 -13/16 -1.37% 4,774,900 4,410,363 60 7/8 57 63 1/8 17 1/4 70 1/4 41.23
KANA Jul 20 60 +3 3/8 +5.96% 1,166,900 1,739,363 58 57 15/16 61 3/16 22 3/4 175 1/2 N/A
SILI Jul 20 64 11/16 +1 11/16 +2.68% 60,900 151,818 65 64 67 5/16 13 5/16 165 22.66
BRKS Jul 20 57 1/2 -1 1/2 -2.54% 172,600 288,863 58 15/16 57 60 1/16 16 11/16 91 7/8 N/A
RSAS Jul 20 68 13/16 +4 5/16 +6.69% 529,400 437,409 65 3/4 64 69 1/8 15 7/8 93 1/16 17.11
STM Jul 20 63 5/8 +1 +1.60% 2,087,700 1,114,090 65 1/8 62 3/4 65 7/16 21 1/4 73 7/8 63.26
ADTN Jul 20 66 5/8 +1 +1.52% 200,300 300,272 66 65 1/2 67 33 3/8 80 1/2 38.83
EMLX Jul 20 63 11/16 +1 7/16 +2.31% 681,900 2,214,409 61 7/8 61 7/16 65 1/8 21 5/8 225 1/2 87.68
BGEN Jul 20 63 1/16 +1 +1.61% 1,999,400 3,310,772 62 3/4 62 7/16 65 48 1/2 129 29.98
LU Jul 20 54 3/16 -10 5/16 -15.99% 85,333,000 12,975,772 56 51 3/16 57 49 13/16 84 3/16 55.60
KLIC Jul 20 52 1/2 -5 7/16 -9.39% 2,083,500 772,318 60 3/4 52 61 1/2 19 1/8 87 5/16 35.76
SAWS Jul 20 61 1/8 +2 +3.38% 961,500 980,545 59 1/4 59 1/8 62 1/4 28 5/16 93 1/2 54.75
PCS Jul 20 64 3/8 +33/64 +0.81% 3,368,200 2,867,090 64 3/4 63 9/16 64 7/8 27 1/8 66 15/16 N/A
DSPG Jul 20 55 1/8 -3 1/16 -5.26% 531,800 408,772 59 7/8 54 7/8 61 16 1/4 74 1/2 22.12
KLAC Jul 20 56 1/16 +1 5/16 +2.40% 6,373,400 5,322,636 55 7/8 53 15/16 58 7/16 29 7/8 97 3/4 55.30
AOL Jul 20 59 1/8 -1/4 -0.42% 14,460,800 11,941,772 60 5/8 57 5/8 62 3/4 38 7/16 95 13/16 144.82
VSEA Jul 20 58 1/16 -11/16 -1.17% 524,900 548,636 58 11/16 53 7/8 59 3/4 16 7/8 73 1/4 51.54
EBAY Jul 20 61 +4 1/8 +7.25% 3,871,500 3,539,363 57 1/2 56 7/8 61 1/2 35 1/8 127 1/2 1137.50
KEYN Jul 20 50 5/8 +11/16 +1.38% 842,100 366,181 51 5/16 50 1/2 52 5/8 17 1/4 177 N/A
QSFT Jul 20 59 7/8 +2 +3.46% 251,200 318,681 57 7/8 56 1/8 60 10 1/4 98 1/8 1929.17
LSI Jul 20 50 1/2 -2 1/2 -4.72% 7,007,900 4,166,136 52 1/8 49 54 7/16 21 9/16 90 3/8 70.67
MCRL Jul 20 51 11/16 -1 5/8 -3.05% 689,100 515,590 53 1/2 50 5/8 55 1/2 17 1/8 65 3/4 112.24
SIMG Jul 20 57 1/2 +7 3/8 +14.71% 911,600 319,045 50 5/16 50 1/4 58 1/2 21 5/8 132 N/A
ADVS Jul 20 62 1/4 +1 15/16 +3.21% 70,700 241,227 61 7/16 60 3/8 62 1/2 20 1/8 72 3/8 88.69
CMOS Jul 20 46 -3 11/16 -7.42% 2,564,300 1,092,863 50 1/8 45 7/8 50 1/2 16 7/8 79 3/8 39.59
IIJI Jul 20 60 1/8 +1 7/16 +2.45% 283,200 130,363 60 58 3/8 61 1/2 23 11/16 132 13/16 N/A
TQNT Jul 20 51 3/8 +3/4 +1.48% 2,252,200 1,862,681 52 3/8 50 5/16 55 1/8 9 1/2 67 3/4 133.22
QGENF Jul 20 54 1/64 +2 1/64 +3.88% 142,200 81,727 52 1/2 51 56 8 7/16 58 1/2 577.78
AFCI Jul 20 50 7/8 +3 7/16 +7.25% 2,616,300 2,204,363 49 48 5/8 51 12 3/16 89 3/8 13.79
NTIQ Jul 20 55 +1 5/8 +3.04% 274,600 339,772 53 1/2 53 1/2 56 7/16 14 3/4 81 1/2 232.07
NOK Jul 20 54 1/2 +1 3/8 +2.59% 9,464,800 10,651,045 53 1/8 53 1/16 55 1/8 19 1/4 62 1/2 83.01
FREE Jul 20 50 5/8 -5/8 -1.22% 700 8,727 51 50 5/8 51 21 1/2 159 3/4 N/A
NSM Jul 20 45 1/8 -3 7/8 -7.91% 5,713,500 3,222,454 48 1/2 43 7/8 50 22 1/16 85 15/16 15.12
RNWK Jul 20 52 15/16 +3 15/16 +8.04% 3,211,800 2,870,500 51 1/8 50 1/16 54 1/4 27 1/2 96 N/A
CNXT Jul 20 39 1/16 -9 7/8 -20.18% 37,523,300 5,995,454 38 3/4 35 1/8 39 3/8 27 1/2 132 1/2 N/A
VSAT Jul 20 58 3/4 +4 +7.31% 71,500 109,545 54 7/8 54 1/4 58 3/4 13 5/16 105 60.16
Q Jul 20 55 5/8 +5/8 +1.14% 5,940,000 6,319,727 54 3/4 54 11/16 56 3/8 25 3/4 66 91.67
VRIO Jul 20 56 5/16 +1/2 +0.90% 1,229,700 2,850,772 56 56 56 11/16 23 1/4 84 15/16 N/A
MSLV Jul 20 51 1/4 +2 1/2 +5.13% 280,200 243,818 48 1/4 48 1/4 53 1/8 30 1/4 126 375.00
SYMC Jul 20 60 3/8 +13 1/8 +27.78% 3,142,400 904,500 51 13/16 51 11/16 61 1/2 25 3/8 81 5/8 16.07
EXDS Jul 20 59 3/16 +8 3/8 +16.48% 24,786,900 9,307,045 55 1/2 54 3/4 59 3/4 12 5/16 89 13/16 N/A
INSP Jul 20 50 1/16 +1 13/16 +3.76% 2,624,400 4,955,363 49 1/16 48 9/16 50 3/8 9 3/16 138 1/2 N/A
AHAA Jul 20 40 7/8 +3 3/16 +8.46% 2,958,400 771,909 42 37 1/4 43 7/8 21 11/16 78 1/4 53.84
PKSI Jul 20 40 -1/16 -0.16% 217,400 123,636 40 1/16 38 3/4 44 16 3/8 137 1/4 N/A
BVSN Jul 20 45 3/8 +4 9/16 +11.18% 15,013,300 10,513,227 42 5/8 41 1/8 47 6 13/16 93 1/4 408.13
KOPN Jul 20 25 1/64 -8 39/64 -25.60% 11,709,300 767,500 31 22 7/8 31 13/16 6 1/4 49 7/8 747.22
MCTR Jul 20 24 -2 1/8 -8.13% 1,053,800 709,590 26 5/8 23 1/2 26 5/8 16 7/8 149 7/8 N/A