Symbol Price Change Volume Bid/Ask Day Range
ADCT 37.81 -0.94 (-2.42%) 5,893,800 38.00 - 38.25 37.00 - 39.75
ADTN 65.62 -2.31 (-3.40%) 351,100 64.50 - 67.75 64.88 - 68.00
AFCI 47.44 -4.38 (-8.44%) 3,724,600 47.88 - 48.62 46.94 - 51.94
ALA 70.69 -1.75 (-2.42%) 1,871,700 70.25 - 71.69
AMAT 86.69 -2.19 (-2.46%) 9,737,500 86.88 - 87.00 85.38 - 88.50
AMCC 149.12 -3.88 (-2.53%) 4,958,800 150.00 - 151.75 143.44 - 152.19
AMTD 12.75 -0.19 (-1.45%) 780,100 12.69 - 12.88 12.69 - 13.75
ANAD 37.44 -3.69 (-8.97%) 1,789,500 37.25 - 38.00 36.00 - 41.00
ANDW 30.06 -3.12 (-9.42%) 1,839,400 30.06 - 30.25 29.75 - 32.53
ANN 32.00 -5.00 (-13.51%) 2,628,200 31.25 - 37.19
AOL 59.38 -1.38 (-2.26%) 11,713,000 58.75 - 60.81
APAT 22.25 1.00 (+4.71%) 366,200 22.50 - 23.00 20.00 - 23.12
AXP 55.06 -0.12 (-0.23%) 2,282,000 54.50 - 55.69
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 67.69 -2.31 (-3.30%) 390,200 64.00 - 70.00 67.00 - 69.62
BRCM 237.12 -8.62 (-3.51%) 9,424,400 238.50 - 239.50 230.00 - 250.25
CIEN 152.31 -4.62 (-2.95%) 3,387,100 153.62 - 155.00 149.00 - 156.75
CMGI 43.12 -1.94 (-4.30%) 5,019,100 43.19 - 43.50 42.50 - 44.06
CMTN 95.31 1.12 (+1.19%) 4,771,300 95.25 - 95.69 91.12 - 96.75
CNXT 48.94 -2.50 (-4.86%) 3,575,800 42.12 - 42.50 48.50 - 52.38
COVD 20.00 -0.81 (-3.90%) 3,485,600 19.81 - 19.94 19.69 - 20.44
CPWR 8.81 -0.19 (-2.08%) 5,436,100 8.69 - 9.00 8.62 - 9.19
CS 28.50 -0.88 (-2.98%) 1,461,200 27.88 - 29.25
CSCO 66.81 -0.44 (-0.65%) 24,010,200 67.06 - 67.25 66.25 - 67.94
CYMI 46.19 -1.75 (-3.65%) 268,700 42.00 - 48.25 45.50 - 48.00
CYMI 46.19 -1.75 (-3.65%) 268,700 42.00 - 48.25 45.50 - 48.00
DCLK 32.81 -2.69 (-7.57%) 9,439,100 32.88 - 33.12 31.25 - 34.44
DIS 37.00 1.25 (+3.50%) 5,916,700 36.44 - 37.56
DITC 80.38 -1.94 (-2.35%) 357,300 80.25 - 81.88 79.50 - 83.00
DK 6.06 -0.19 (-3.00%) 18,200 6.00 - 6.19
DRIV 8.38 -0.19 (-2.19%) 208,100 7.50 - 8.69 8.31 - 8.69
EFII 26.19 0.25 (+0.96%) 530,800 25.62 - 26.50 26.00 - 27.00
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 50.81 -0.56 (-1.09%) 8,644,100 55.00 - 55.25 48.88 - 51.00
FDX 40.00 -0.94 (-2.29%) 1,316,400 38.94 - 41.50
FFIV 49.12 -4.25 (-7.96%) 927,200 49.00 - 49.50 48.50 - 52.44
GALT 23.12 -1.06 (-4.39%) 1,205,600 23.00 - 24.50 23.12 - 24.81
GBLX 29.56 -0.56 (-1.87%) 7,131,600 30.12 - 30.69 29.06 - 30.94
GE 52.75 0.50 (+0.96%) 9,531,300 52.56 - 53.31
GLW 269.31 -4.88 (-1.78%) 1,647,600 265.12 - 278.00
GPS 36.00 -1.25 (-3.36%) 1,894,200 36.00 - 37.50
HIFN 49.56 4.81 (+10.75%) 567,400 50.00 - 51.88 44.25 - 50.88
HIV 5.50 0.00 (+0.00%)
IBI 20.38 -0.69 (-3.26%) 291,500 20.00 - 21.19
INKT 123.06 -5.94 (-4.60%) 1,524,800 124.12 - 127.00 123.00 - 131.56
INTC 138.12 -4.88 (-3.41%) 36,094,200 139.44 - 139.88 138.00 - 146.12
IOM 4.06 -0.12 (-2.99%) 1,318,200 4.06 - 4.19
ITWO 131.62 -7.38 (-5.31%) 4,008,200 131.62 - 132.38 130.00 - 136.88
JBL 54.69 -0.44 (-0.79%) 438,600 53.69 - 55.38
JDSU 106.75 -4.56 (-4.10%) 17,492,500 122.25 - 122.44 106.31 - 111.50
JNJ 93.19 -1.81 (-1.91%) 2,682,300 92.75 - 95.69
JNPR 156.06 -6.50 (-4.00%) 5,191,500 158.38 - 158.75 154.94 - 162.38
KEA 22.94 -0.50 (-2.13%) 117,000 22.81 - 23.44
LU 64.50 1.44 (+2.28%) 11,183,600 62.69 - 65.00
MER 124.69 -3.56 (-2.78%) 2,657,300 123.38 - 127.94
MERQ 105.00 -3.00 (-2.78%) 853,400 105.00 - 107.00 104.75 - 109.88
MOT 36.50 -1.00 (-2.67%) 10,570,400 36.00 - 37.94
MRVC 77.81 7.81 (+11.16%) 4,277,100 79.94 - 80.00 66.25 - 82.00
MSFT 73.12 -5.38 (-6.85%) 69,962,300 73.50 - 73.56 72.81 - 77.50
MTZ 39.00 -1.06 (-2.65%) 288,300 38.69 - 40.38
MWD 88.25 -3.00 (-3.29%) 2,251,000 87.50 - 90.69
NEWP 100.47 -6.03 (-5.66%) 940,300 102.00 - 104.00 99.38 - 106.38
NN 35.50 0.00 (+0.00%)
NT 76.50 -1.56 (-2.00%) 5,669,000 76.38 - 78.75
NTBK 11.88 -0.38 (-3.06%) 82,700 11.75 - 12.25 11.75 - 11.94
NTBK 11.88 -0.38 (-3.06%) 82,700 11.75 - 12.25 11.75 - 11.94
NUFO H 125.50 -14.00 (-10.04%) 935,000 128.50 - 132.00 123.00 - 150.44
NVLS 59.38 -3.19 (-5.09%) 4,476,800 59.50 - 59.75 58.62 - 61.62
NVLS 59.38 -3.19 (-5.09%) 4,476,800 59.50 - 59.75 58.62 - 61.62
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 84.69 -5.81 (-6.42%) 2,713,900 84.00 - 85.50 83.38 - 89.56
PHTN 67.38 -7.00 (-9.41%) 352,100 60.00 - 78.88 65.88 - 74.62
PMCS 202.56 -18.06 (-8.19%) 4,272,200 207.00 - 208.00 202.25 - 222.00
PSFT 22.06 0.62 (+2.92%) 6,948,300 22.00 - 22.44 21.00 - 22.69
PUMA 24.16 -1.78 (-6.87%) 968,000 24.50 - 24.75 23.75 - 25.62
QCOM 63.00 -2.12 (-3.26%) 12,524,700 61.50 - 61.69 62.12 - 64.94
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 141.69 3.06 (+2.21%) 2,969,700 143.56 - 144.94 132.75 - 145.75
RFMD 83.50 -6.31 (-7.03%) 5,658,200 83.75 - 84.75 83.19 - 90.00
RHAT 25.38 -1.56 (-5.80%) 1,539,500 25.38 - 25.50 25.25 - 27.12
RMBS 94.50 -7.38 (-7.24%) 5,210,500 95.06 - 95.50 93.00 - 97.00
RNWK 49.00 -9.00 (-15.52%) 6,576,700 49.50 - 49.88 48.50 - 53.25
SCH 36.38 -1.88 (-4.90%) 3,901,800 35.62 - 38.00
SCMR 135.06 -7.06 (-4.97%) 3,116,600 137.00 - 138.25 132.19 - 140.00
SDLI 359.62 -18.12 (-4.80%) 4,337,800 409.06 - 409.50 359.38 - 377.25
SFTBF 116.00 0.00 (+0.00%) 10,700 108.00 - 117.00
SHOO 7.59 0.59 (+8.48%) 370,300 7.59 - 7.62 7.06 - 7.75
SPLI 92.75 0.25 (+0.27%) 56,300 89.06 - 110.00 89.06 - 93.25
SUNW 93.94 -1.38 (-1.44%) 10,101,600 94.50 - 94.50 92.50 - 95.25
SVGI 30.12 -2.00 (-6.23%) 358,600 28.50 - 31.12 30.00 - 32.19
TER 70.75 2.75 (+4.04%) 7,057,300 67.31 - 69.50
TLAB 68.19 -5.06 (-6.91%) 7,269,600 69.00 - 69.38 65.12 - 72.12
UNFY 6.59 -0.31 (-4.52%) 386,200 6.56 - 6.88 6.53 - 7.03
UTEK 18.88 -0.50 (-2.58%) 1,174,800 18.81 - 18.88 18.81 - 19.38
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 50.81 -8.31 (-14.06%) 5,371,900 51.44 - 51.44 50.25 - 57.75
VTSS 69.12 -4.44 (-6.03%) 2,947,900 69.62 - 70.00 68.44 - 73.38
WCAP 15.00 -1.56 (-9.43%) 79,100 13.62 - 16.50 14.50 - 16.25
WIND 32.00 -0.19 (-0.58%) 415,400 31.50 - 32.50 31.44 - 32.75
YHOO 134.00 4.06 (+3.13%) 10,429,600 134.00 - 134.25 130.00 - 138.00 |
