7/21, options expiration, 4094 @ 1.6B
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
VRTA Jul 21 83 5/8 +9 3/4 +13.20% 2,377,600 1,172,909 73 71 85 9/16 11 11/16 111 N/A
SONS Jul 21 225 +25 +12.50% 581,000 N/A 200 196 1/2 238 32 238 N/A
BKHM Jul 21 79 13/16 +8 13/16 +12.41% 1,593,400 725,681 71 13/16 71 1/4 81 1/2 27 3/4 81 1/2 N/A
ATON Jul 21 143 3/4 +9 7/16 +7.03% 2,874,700 905,863 138 138 147 3/4 41 147 3/4 N/A
SUNW Jul 21 104 +5 15/16 +6.05% 40,228,300 14,567,227 102 101 55/64 106 1/4 32 15/16 106 3/4 94.55
EXTR Jul 21 157 +8 3/4 +5.90% 4,352,800 1,685,681 143 1/4 142 5/16 158 7/8 42 3/8 158 7/8 356.82
FDRY Jul 21 90 +4 7/8 +5.73% 6,005,400 2,061,772 86 3/8 85 5/8 95 1/4 51 7/8 212 183.67
AMGN Jul 21 78 +3 15/16 +5.32% 15,289,500 7,376,045 72 7/8 72 3/4 79 63/64 36 1/8 79 15/16 75.00
SFA Jul 21 81 5/8 +4 1/8 +5.32% 1,074,700 1,323,227 77 1/2 76 3/8 82 5/8 16 7/8 90 3/8 91.71
JDSU Jul 21 134 13/16 +6 11/16 +5.22% 64,835,500 20,789,136 126 41/64 126 1/8 137 5/8 19 5/16 153 3/8 N/A
AUDC Jul 21 119 3/4 +4 7/16 +3.85% 413,900 230,954 114 13/16 106 1/2 121 19 1/4 152 386.29
AETH Jul 21 183 +6 1/2 +3.68% 1,180,600 1,279,363 173 7/8 171 7/8 187 9/16 41 1/8 345 N/A
TQNT Jul 21 53 3/16 +1 13/16 +3.53% 4,763,300 1,909,727 54 11/16 52 56 1/4 9 1/2 67 3/4 101.31
SEPR Jul 21 129 13/16 +4 3/8 +3.49% 625,000 733,818 125 7/16 124 3/16 131 32 3/8 140 N/A
NUFO Jul 21 141 5/16 +4 11/16 +3.43% 268,700 N/A 134 133 1/2 145 9/16 40 150 7/16 N/A
SDLI Jul 21 442 5/16 +14 1/4 +3.33% 7,832,400 4,907,181 420 416 1/2 450 5/8 28 7/8 450 5/8 589.75
CHKP Jul 21 251 +7 3/4 +3.19% 1,793,900 1,597,136 243 236 13/16 252 7/8 28 13/16 295 161.94
NT Jul 21 81 1/4 +2 1/2 +3.17% 9,782,300 9,917,863 78 9/16 77 7/8 81 5/16 19 7/8 81 5/16 N/A
GLW Jul 21 283 1/4 +7 5/8 +2.77% 1,922,000 2,430,000 280 275 1/16 286 60 5/16 286 106.48
BBH Jul 21 188 +4 1/2 +2.45% 387,100 N/A 182 1/4 182 1/4 189 7/16 102 244 3/4 N/A
EMKR Jul 21 81 13/16 +1 15/16 +2.43% 116,100 159,772 78 1/8 78 1/16 82 3/4 11 1/4 173 N/A
CNXT Jul 21 39 15/16 +7/8 +2.24% 11,857,000 6,095,454 39 38 7/8 41 5/16 28 132 1/2 N/A
HGSI Jul 21 162 1/2 +3 1/2 +2.20% 2,145,900 1,695,227 161 1/8 160 1/8 169 25 232 3/4 N/A
DST Jul 21 92 1/4 +1 3/4 +1.93% 198,800 185,318 90 1/2 90 1/16 93 1/16 51 3/16 93 1/16 34.29
CRA Jul 21 112 +2 +1.82% 2,021,400 1,883,272 108 108 116 10 1/4 276 N/A
AFFX Jul 21 193 9/16 +3 1/4 +1.71% 578,200 994,227 188 1/4 187 3/4 199 3/16 61 3/4 327 N/A
ABGX Jul 21 63 1/4 +1 1/16 +1.71% 1,015,100 769,409 62 1/16 61 3/4 66 13/16 5 1/8 103 1/4 N/A
CMOS Jul 21 46 11/16 +11/16 +1.49% 1,728,600 1,107,454 46 44 47 11/16 17 1/2 79 3/8 37.20
QSFT Jul 21 60 3/4 +7/8 +1.46% 196,500 312,727 59 58 1/2 61 10 1/4 98 1/8 2025.00
VRTX Jul 21 120 3/16 +1 11/16 +1.42% 593,500 628,227 119 1/8 117 7/8 126 7/8 22 1/8 132 3/4 N/A
MNMD Jul 21 124 13/16 +1 9/16 +1.27% 132,300 300,454 122 3/8 122 1/4 127 7/8 50 1/8 144 1/8 138.68
NVDA Jul 21 69 11/16 +7/8 +1.27% 1,050,600 1,168,318 69 68 71 8 3/8 88 103.24
EMC Jul 21 89 9/16 +1 1/16 +1.20% 7,685,100 6,521,136 87 3/16 86 1/4 89 7/8 26 1/4 89 7/8 157.13
ARTG Jul 21 121 +1 +0.83% 806,200 1,070,500 119 3/8 114 1/2 123 5 1/8 126 7/8 N/A
BOBJ Jul 21 94 1/4 +3/4 +0.80% 418,000 378,045 93 9/16 92 95 3/4 18 1/2 150 7/8 125.67
SAPE Jul 21 129 3/4 +7/8 +0.68% 639,400 901,772 125 1/4 122 9/16 130 7/8 26 1/4 151 3/16 219.92
PHTN Jul 21 68 7/8 +3/8 +0.55% 99,200 207,818 67 1/2 66 1/2 69 3/4 12 1/4 94 3/8 74.86
DNA Jul 21 153 5/16 +11/16 +0.45% 1,145,100 1,176,863 154 152 5/8 155 1/2 63 245 N/A
SWCM Jul 21 130 1/16 +9/16 +0.43% 321,200 329,863 128 3/8 127 1/2 131 22 1/4 155 N/A
IWOV Jul 21 69 1/4 +1/4 +0.36% 1,144,100 635,318 68 1/4 63 1/4 72 7/8 18 3/8 100 N/A
AMCC Jul 21 159 3/4 +1/2 +0.31% 3,302,500 5,244,000 158 3/16 155 1/2 165 7/8 19 7/8 167 15/16 285.27
PDLI Jul 21 165 +1/2 +0.30% 677,700 969,818 163 7/16 163 7/16 172 15/16 21 3/4 338 N/A
INKT Jul 21 129 3/4 +5/16 +0.24% 2,242,800 3,203,136 128 15/16 128 7/16 135 43 11/16 241 1/2 N/A
SYMC Jul 21 60 1/2 +1/8 +0.21% 1,449,700 910,363 58 15/16 57 1/2 64 1/2 25 3/8 81 5/8 20.58
ALA Jul 21 72 3/8 +1/8 +0.17% 1,041,900 2,019,454 72 11/16 71 1/2 72 11/16 26 1/16 76 11/16 75.39
BGEN Jul 21 63 -1/16 -0.10% 2,234,500 3,298,363 62 3/16 60 3/8 63 3/4 48 1/2 129 30.43
INFA Jul 21 86 13/16 -3/16 -0.22% 350,100 234,772 87 1/16 85 7/8 90 1/4 16 1/16 110 7/8 1085.16
QCOM Jul 21 62 13/16 -1/4 -0.40% 9,698,300 21,103,136 61 5/16 61 1/4 65 33 15/16 200 72.20
STOR Jul 21 137 1/4 -3/4 -0.54% 582,000 N/A 139 1/4 134 3/8 154 3/16 82 154 1/4 N/A
ADI Jul 21 74 -7/16 -0.59% 3,267,500 2,622,090 73 69 9/16 74 15/16 20 13/16 100 80.43
MLNM Jul 21 112 3/4 -3/4 -0.66% 1,038,600 1,936,636 114 3/16 112 116 5/8 23 158 N/A
IDPH Jul 21 119 5/16 -13/16 -0.68% 527,000 1,202,863 119 5/8 117 1/8 124 1/8 42 3/4 173 178.08
MUSE Jul 21 156 7/8 -1 1/8 -0.71% 920,500 601,681 158 152 3/4 160 1/2 20 206 522.92
PRSF Jul 21 67 5/16 -1/2 -0.74% 843,900 1,588,500 67 7/16 65 5/8 67 1/2 17 1/8 86 6731.25
SCMR Jul 21 138 3/4 -1 1/4 -0.89% 1,990,500 4,368,590 139 11/16 135 142 1/4 47 1/4 199 1/2 143.04
GMST Jul 21 68 1/16 -5/8 -0.91% 1,920,800 3,197,863 67 65 1/8 70 24 5/8 107 7/16 N/A
TUTS Jul 21 85 1/2 -13/16 -0.94% 369,600 220,500 83 3/32 83 1/16 86 1/2 20 1/2 88 1/2 N/A
BRCD Jul 21 199 7/8 -1 15/16 -0.96% 1,405,900 2,875,772 201 3/4 196 5/8 201 13/16 21 3/4 211 1/4 908.52
YHOO Jul 21 138 5/16 -1 1/2 -1.07% 5,299,200 8,816,545 138 1/8 137 9/16 140 3/4 55 250 1/16 363.98
Q Jul 21 55 -5/8 -1.12% 9,061,600 6,404,090 54 3/4 53 5/8 55 1/16 25 3/4 66 91.67
AVNX Jul 21 152 5/16 -1 61/64 -1.27% 1,317,700 1,307,318 154 7/16 146 164 1/2 47 3/8 273 1/2 N/A
NEWP Jul 21 119 -1 9/16 -1.30% 1,851,100 990,090 114 5/8 111 1/2 126 3/4 4 1/2 126 3/4 283.33
RATL Jul 21 108 -1 1/2 -1.37% 1,107,400 1,027,409 107 13/16 103 5/8 109 7/8 26 3/8 113 3/4 105.88
INCY Jul 21 97 3/8 -1 3/8 -1.39% 609,100 1,028,454 99 3/4 96 102 3/4 16 7/16 289 1/16 N/A
QGENF Jul 21 53 1/4 -49/64 -1.42% 139,900 83,181 54 51 7/8 54 8 7/16 58 1/2 591.67
RSAS Jul 21 67 13/16 -1 -1.45% 328,800 431,454 67 1/4 65 68 13/16 15 7/8 93 1/16 17.99
DITC Jul 21 83 1/4 -1 3/8 -1.62% 257,900 710,136 84 79 3/4 84 1/8 8 7/8 140 3/16 75.00
CMVT Jul 21 95 3/4 -1 5/8 -1.67% 878,200 2,039,272 96 3/64 93 1/4 97 1/2 32 9/16 123 7/8 81.84
NETE Jul 21 87 3/8 -1 5/8 -1.83% 361,800 249,181 88 9/16 86 3/4 89 15 7/8 94 3/4 N/A
ONIS Jul 21 108 15/16 -2 1/16 -1.86% 313,700 N/A 105 1/4 105 1/4 113 3/4 72 15/16 142 N/A
ADBE Jul 21 134 11/16 -2 9/16 -1.87% 1,844,600 1,860,590 136 3/16 131 3/8 138 1/8 41 1/4 143 5/16 60.94
ITWO Jul 21 144 1/8 -2 13/16 -1.91% 3,021,700 3,554,227 142 9/16 140 3/8 146 9/16 13 1/16 223 1/2 N/A
VRTS Jul 21 109 5/16 -2 3/16 -1.96% 4,590,500 5,622,181 110 9/16 109 113 3/8 21 3/16 174 N/A
CSCO Jul 21 68 1/8 -1 3/8 -1.98% 29,126,500 43,249,592 69 1/2 67 47/64 69 5/8 28 1/16 82 189.24
NOK Jul 21 53 3/8 -1 1/8 -2.06% 9,450,100 10,627,727 54 11/16 53 54 11/16 19 1/4 62 1/2 83.40
IFX Jul 21 76 3/4 -1 5/8 -2.07% 38,300 267,545 78 1/4 76 11/16 78 9/16 48 1/2 88 1/4 207.43
VSTR Jul 21 149 3/4 -3 1/4 -2.12% 2,893,800 1,992,409 152 7/8 148 5/16 153 1/4 34 5/8 161 N/A
BRKS Jul 21 56 1/4 -1 1/4 -2.17% 89,100 281,409 55 7/8 55 9/16 58 1/4 16 11/16 91 7/8 N/A
PMCS Jul 21 207 1/8 -4 11/16 -2.21% 2,028,400 5,475,818 208 1/2 203 1/2 209 13/16 34 15/16 255 1/2 243.68
VRIO Jul 21 55 -1 5/16 -2.33% 2,184,800 2,857,181 56 1/4 54 5/8 56 5/16 23 1/4 84 15/16 N/A
AGIL Jul 21 62 7/8 -1 1/2 -2.33% 422,800 542,000 64 5/16 62 1/2 64 15/32 17 1/8 112 1/2 273.37
BRCM Jul 21 229 15/16 -5 41/64 -2.39% 3,257,200 5,620,818 232 3/4 227 233 1/2 50 3/4 261 9/16 343.19
TECH Jul 21 116 1/8 -2 7/8 -2.42% 295,500 351,090 118 3/8 113 3/8 121 11/16 25 5/8 159 13/16 104.62
PLCM Jul 21 95 1/16 -2 3/8 -2.44% 221,500 454,954 95 7/16 93 3/4 96 1/8 26 15/16 133 93.20
TER Jul 21 68 3/4 -1 3/4 -2.48% 2,169,300 2,564,818 69 1/2 68 3/8 70 1/16 26 15/16 115 7/16 32.28
NNDS Jul 21 77 -2 -2.53% 24,900 63,863 77 9/16 75 1/2 79 26 104 7/8 N/A
ADTN Jul 21 64 15/16 -1 11/16 -2.53% 255,700 301,636 66 1/2 62 15/16 66 1/2 33 3/8 80 1/2 38.42
AOL Jul 21 57 5/8 -1 1/2 -2.54% 15,692,400 11,784,363 59 3/8 57 27/64 59 7/8 38 7/16 95 13/16 120.05
STM Jul 21 61 15/16 -1 11/16 -2.65% 1,514,100 1,129,181 63 3/4 61 3/4 64 1/8 21 1/4 73 7/8 62.56
NTAP Jul 21 109 3/8 -3 3/16 -2.83% 5,029,300 5,077,590 107 3/8 105 3/4 112 12 7/16 124 520.83
GSPN Jul 21 133 15/16 -4 5/64 -2.95% 670,700 1,116,636 138 128 1/8 138 5/16 14 5/16 167 N/A
INHL Jul 21 93 -3 -3.13% 275,300 246,545 95 23/32 93 96 1/8 23 141 1/2 N/A
INTC Jul 21 138 3/16 -4 1/2 -3.15% 16,043,300 21,923,590 142 1/8 138 1/16 142 1/4 62 3/4 147 1/2 59.82
FREE Jul 21 49 1/64 -1 39/64 -3.18% 2,500 8,636 50 1/16 49 1/64 50 1/16 21 1/2 159 3/4 N/A
VRSN Jul 21 180 7/16 -6 1/16 -3.25% 2,217,400 4,049,863 184 1/2 177 3/8 186 27 1/4 258 1/2 N/A
NMSS Jul 21 122 7/8 -4 3/16 -3.30% 270,100 267,590 125 3/8 120 3/4 126 8 3/4 136 15/16 N/A
MSFT Jul 21 72 5/16 -2 1/2 -3.34% 28,050,300 31,808,044 74 3/4 71 7/8 75 60 3/8 119 15/16 42.54
TXCC Jul 21 84 1/2 -2 15/16 -3.36% 1,739,600 751,181 94 84 94 1/2 24 3/4 134 1/2 122.46
SNDK Jul 21 68 13/16 -2 7/16 -3.42% 2,868,700 2,412,181 70 3/4 66 7/8 71 3/8 18 7/8 169 5/8 19.11
RMBS Jul 21 89 3/4 -3 3/16 -3.43% 3,767,600 7,789,909 89 3/16 88 1/16 91 1/2 14 5/8 127 N/A
ORCL Jul 21 75 7/16 -2 11/16 -3.44% 15,462,500 22,097,454 77 7/16 75 1/16 77 11/16 17 5/16 90 35.92
DIGL Jul 21 115 47/64 -4 13/64 -3.50% 393,900 916,636 118 1/2 114 1/2 121 7/16 5 9/16 150 189.73
FIBR Jul 21 69 7/16 -2 9/16 -3.56% 105,500 346,227 71 7/16 68 1/4 71 1/2 6 7/8 149 3/4 N/A
TSTN Jul 21 154 1/4 -5 3/4 -3.59% 427,600 277,818 158 1/2 143 160 46 214 145.52
CSC Jul 21 64 15/16 -2 7/16 -3.62% 800,000 1,050,500 67 3/8 64 5/8 67 5/8 57 15/16 99 7/8 27.40
MCTR Jul 21 23 1/8 -7/8 -3.65% 2,242,500 742,090 24 7/16 22 24 1/2 16 7/8 149 7/8 N/A
ADCT Jul 21 42 3/8 -1 5/8 -3.69% 6,745,100 5,201,727 43 3/16 41 3/4 44 3/4 8 9/16 45 1/8 96.31
EBAY Jul 21 58 3/4 -2 1/4 -3.69% 2,480,800 3,534,818 60 57 1/2 60 1/2 35 1/8 127 1/2 1175.00
NXTL Jul 21 69 13/16 -2 11/16 -3.71% 4,378,600 5,757,000 71 5/8 69 1/4 72 3/4 22 11/16 82 15/16 N/A
EXAR Jul 21 95 1/4 -3 11/16 -3.73% 156,500 252,681 99 95 1/8 99 17 117 1/16 123.70
TIBX Jul 21 112 -4 7/16 -3.81% 567,000 1,515,636 117 111 1/4 117 1/8 6 9/16 147 N/A
PCS Jul 21 61 7/8 -2 1/2 -3.88% 2,751,500 2,842,454 64 1/2 61 64 15/16 27 1/8 66 15/16 N/A
MRVC Jul 21 75 1/2 -3 1/16 -3.90% 1,468,600 2,106,227 77 7/16 74 1/2 79 1/2 6 5/8 97 7/16 N/A
RBAK Jul 21 139 3/8 -5 11/16 -3.92% 1,929,400 3,200,000 144 1/8 137 3/4 148 11/16 35 3/4 198 1/2 6968.75
MXIM Jul 21 69 5/8 -2 7/8 -3.97% 2,150,700 3,634,954 71 1/4 69 1/16 71 11/16 30 1/16 77 11/16 89.26
INSP Jul 21 48 1/16 -2 -4.00% 2,289,800 4,843,090 50 1/4 48 51 1/2 9 3/16 138 1/2 N/A
SNWL Jul 21 99 -4 1/8 -4.00% 417,400 230,500 100 3/4 97 13/16 100 7/8 22 5/8 133 3/8 430.43
WFII Jul 21 72 15/16 -3 1/8 -4.11% 236,200 463,954 74 3/8 70 3/4 75 7/16 30 5/8 163 1/2 214.52
NXTV Jul 21 116 1/2 -5 -4.12% 98,200 276,045 122 7/16 116 1/2 123 3/8 46 1/16 202 N/A
LVLT Jul 21 79 9/16 -3 7/16 -4.14% 2,055,400 1,861,772 83 1/4 79 83 1/4 45 1/4 132 1/4 N/A
DSPG Jul 21 52 13/16 -2 5/16 -4.20% 424,300 406,181 55 11/16 50 11/16 55 3/4 16 1/4 74 1/2 20.08
TMPW Jul 21 75 1/2 -3 3/8 -4.28% 310,900 585,954 78 9/32 74 1/2 79 15/64 21 3/16 94 11/16 N/A
ALGX Jul 21 66 -3 -4.35% 288,400 530,590 68 1/2 66 71 26 5/8 110 1/16 N/A
ERTS Jul 21 83 3/16 -3 13/16 -4.38% 558,400 1,107,500 86 5/8 83 1/8 87 11/16 49 124 7/16 47.27
SAWS Jul 21 58 7/16 -2 11/16 -4.40% 695,400 983,000 59 15/16 57 1/4 61 3/8 28 5/16 93 1/2 54.11
HWP Jul 21 124 -6 -4.62% 7,495,300 3,544,227 127 1/2 120 1/2 129 9/16 67 156 38.63
TLAB Jul 21 63 -3 1/16 -4.64% 5,514,400 4,895,227 65 9/16 62 65 7/8 41 13/16 77 1/4 42.00
VSAT Jul 21 56 -2 3/4 -4.68% 27,900 102,454 57 1/2 55 58 1/4 13 5/16 105 61.54
BBRC Jul 21 80 1/8 -4 -4.75% 2,590,900 1,336,454 83 78 3/8 83 3/4 22 104 7/8 69.67
ISSX Jul 21 85 11/16 -4 5/16 -4.79% 212,200 481,590 88 1/16 85 90 3/16 20 141 342.75
JNPR Jul 21 160 13/16 -8 1/8 -4.81% 3,377,700 4,893,863 165 3/4 160 1/2 166 1/4 22 13/16 181 1/4 1148.66
CIEN Jul 21 155 7/8 -8 1/16 -4.92% 2,851,500 5,550,772 161 15/16 155 162 5/8 29 1/16 189 916.91
EMLX Jul 21 60 1/2 -3 3/16 -5.00% 670,000 2,136,727 62 1/2 60 1/8 62 1/2 21 5/8 225 1/2 85.21
DIGX Jul 21 88 3/16 -4 13/16 -5.17% 1,717,300 773,863 91 3/4 86 1/2 91 13/16 14 5/8 184 N/A
INFY Jul 21 147 63/64 -8 17/64 -5.29% 117,900 122,954 155 1/4 145 1/16 155 1/2 36 5/8 375 259.62
MSLV Jul 21 48 1/2 -2 3/4 -5.37% 164,000 243,181 50 5/16 46 1/8 51 1/16 30 1/4 126 220.45
SIMG Jul 21 54 3/8 -3 1/8 -5.43% 298,900 314,954 57 13/32 52 13/16 57 1/2 21 5/8 132 N/A
PTEL Jul 21 85 7/8 -5 1/16 -5.57% 108,400 256,454 92 85 1/2 92 1/4 28 5/8 105 N/A
EXDS Jul 21 55 7/8 -3 5/16 -5.60% 9,330,900 9,356,454 57 11/64 55 7/8 58 3/4 12 5/16 89 13/16 N/A
LU Jul 21 51 1/8 -3 1/16 -5.65% 40,008,400 13,117,000 53 3/8 50 1/4 53 13/16 49 13/16 84 3/16 47.78
SILI Jul 21 61 -3 11/16 -5.70% 135,900 150,454 65 5/16 60 65 23/32 13 5/16 165 21.94
RNWK Jul 21 49 7/8 -3 1/16 -5.79% 2,580,700 2,840,227 51 13/16 47 3/4 51 7/8 27 1/2 96 N/A
LSI Jul 21 47 9/16 -2 15/16 -5.82% 6,935,200 4,204,000 49 46 3/16 49 1/16 21 9/16 90 3/8 63.42
CMTN Jul 21 84 25/64 -5 15/64 -5.84% 2,135,800 1,922,727 89 3/16 84 1/4 91 3/4 35 1/4 125 11/16 138.35
SMTC Jul 21 84 -5 1/4 -5.88% 374,000 603,636 89 1/2 83 1/8 89 1/2 27 99 11/16 83.17
MERQ Jul 21 99 1/8 -6 3/16 -5.88% 1,299,000 1,785,181 104 15/16 98 1/2 104 15/16 19 7/8 134 1/2 202.30
COHR Jul 21 76 -4 7/8 -6.03% 664,400 236,136 80 1/2 75 11/16 82 14 3/4 107 3/8 116.92
AMAT Jul 21 78 1/8 -5 1/16 -6.09% 18,859,900 13,301,227 81 13/16 77 13/16 81 7/8 31 1/8 115 48.23
LLTC Jul 21 60 3/16 -4 -6.23% 2,847,700 2,917,909 62 1/8 60 64 3/4 27 5/8 74 3/4 77.16
TXN Jul 21 63 1/2 -4 1/4 -6.27% 15,965,900 6,551,590 65 1/2 61 1/2 65 7/8 33 1/2 99 3/4 67.55
NSM Jul 21 42 1/4 -2 7/8 -6.37% 5,593,700 3,279,363 44 15/16 41 1/4 45 1/4 22 1/16 85 15/16 13.04
MU Jul 21 82 1/2 -5 5/8 -6.38% 6,370,200 5,986,500 83 3/8 81 1/2 85 13/16 25 3/16 97 1/2 61.57
EPNY Jul 21 117 -8 1/16 -6.45% 459,900 718,272 123 115 3/4 124 3/4 38 324 7/8 N/A
CREE Jul 21 138 7/16 -9 9/16 -6.46% 631,500 733,454 149 7/32 138 1/4 149 1/4 23 1/2 202 187.08
ASWX Jul 21 74 11/16 -5 3/16 -6.49% 151,900 589,727 78 72 5/8 78 5/8 12 1/2 149 1/8 N/A
NVLS Jul 21 54 3/4 -3 13/16 -6.51% 3,825,000 4,374,909 57 7/16 54 1/4 58 1/4 17 1/4 70 1/4 38.02
KOPN Jul 21 23 3/8 -1 41/64 -6.56% 3,318,700 812,863 26 5/16 23 1/4 26 5/16 6 1/4 49 7/8 519.44
AKAM Jul 21 117 -8 7/16 -6.73% 1,096,900 1,756,636 124 7/8 117 125 1/2 56 5/8 345 1/2 N/A
PLUG Jul 21 58 3/4 -4 1/4 -6.75% 234,000 378,772 62 1/8 58 11/16 62 1/8 15 156 1/2 N/A
ARBA Jul 21 124 13/16 -9 1/16 -6.77% 5,065,800 6,064,909 131 15/16 124 1/2 134 16 9/16 183 5/16 N/A
ADVS Jul 21 58 -4 1/4 -6.83% 165,800 240,500 61 1/2 55 11/16 61 7/8 20 1/8 72 3/8 85.29
IIJI Jul 21 56 -4 1/8 -6.86% 73,300 127,181 59 5/8 55 5/16 60 23 11/16 132 13/16 N/A
AMD Jul 21 80 1/8 -6 -6.97% 4,797,000 4,589,818 84 15/16 80 84 15/16 15 5/8 97 38.34
ALTR Jul 21 110 -8 5/16 -7.03% 4,968,900 4,015,363 115 13/32 108 5/8 116 3/8 35 1/16 125 1/8 76.92
KEYN Jul 21 47 -3 5/8 -7.16% 357,800 359,045 50 9/16 45 1/2 50 5/8 17 1/4 177 N/A
WEBM Jul 21 157 3/8 -12 5/8 -7.43% 115,000 319,045 165 154 3/16 168 3/4 44 1/2 336 1/4 N/A
CPTH Jul 21 64 5/8 -5 1/4 -7.51% 638,700 948,136 70 63 5/8 70 26 119 1/2 N/A
RFMD Jul 21 75 3/8 -6 1/8 -7.52% 5,834,500 3,561,909 80 3/16 75 3/16 80 1/2 32 1/16 184 1/2 115.96
LSCC Jul 21 66 33/64 -5 31/64 -7.62% 910,000 816,409 68 5/8 64 3/4 70 1/16 26 15/16 83 3/8 32.93
AFCI Jul 21 47 -3 7/8 -7.62% 2,475,900 2,203,045 49 5/8 46 49 3/4 12 3/16 89 3/8 13.66
SSTI Jul 21 81 -6 3/4 -7.69% 2,058,200 1,549,272 87 9/16 80 1/2 87 9/16 7 9/16 116 11/16 63.78
ELNT Jul 21 77 7/8 -6 11/16 -7.91% 409,500 575,181 82 76 1/4 82 1/4 6 3/8 86 129.79
SPLI Jul 21 92 -8 -8.00% 81,800 75,454 96 3/4 90 1/16 97 1/8 7 1/2 104 3/8 N/A
ANEN Jul 21 122 3/8 -10 13/16 -8.12% 275,400 179,318 130 1/4 121 3/4 130 15/16 15 1/8 142 3/4 128.37
SLAB Jul 21 64 1/4 -5 11/16 -8.13% 38,800 118,136 68 64 68 1/2 45 1/2 105 3/4 183.57
CLRN Jul 21 82 5/8 -7 3/8 -8.19% 141,200 471,636 89 1/8 82 5/8 89 1/8 19 7/8 178 3/4 N/A
AHAA Jul 21 37 1/2 -3 3/8 -8.26% 1,649,300 790,318 40 1/8 36 1/8 40 1/8 21 11/16 78 1/4 53.57
PROX Jul 21 85 -7 3/4 -8.36% 443,200 203,181 93 84 1/2 96 34 5/8 176 326.92
TERN Jul 21 62 -5 3/4 -8.49% 2,498,000 2,218,818 66 7/8 61 7/8 66 15/16 15 5/8 142 5/8 N/A
NTRO Jul 21 69 7/8 -6 1/2 -8.51% 1,024,300 989,090 76 1/8 68 1/16 76 3/16 11 1/4 119 5/8 N/A
CFLO Jul 21 70 -6 5/8 -8.65% 216,500 492,227 75 3/4 68 3/4 76 3/4 27 182 3/16 N/A
VTSS Jul 21 62 1/8 -6 -8.81% 5,221,200 4,401,772 66 1/2 62 66 5/8 28 9/16 115 11/16 103.54
SEBL Jul 21 158 9/16 -15 5/8 -8.97% 6,861,200 4,305,363 165 158 3/8 167 3/4 24 3/16 194 11/16 344.70
BVSN Jul 21 41 1/4 -4 1/8 -9.09% 11,697,600 10,407,681 43 1/4 41 43 1/2 6 13/16 93 1/4 343.75
PRIA Jul 21 54 15/16 -5 9/16 -9.19% 367,600 360,863 60 7/16 54 1/2 60 1/2 24 3/4 94 1/2 N/A
QLGC Jul 21 78 -8 -9.30% 1,763,900 3,210,590 84 1/4 78 84 5/8 32 1/2 203 1/4 95.12
EFNT Jul 21 81 15/16 -8 59/64 -9.82% 1,657,800 1,164,772 87 1/2 81 7/8 88 5/8 29 1/4 186 13/16 N/A
KANA Jul 21 54 -6 -10.00% 1,859,100 1,738,318 58 7/8 54 59 22 3/4 175 1/2 N/A
KLAC Jul 21 50 7/16 -5 5/8 -10.03% 5,309,000 5,342,090 54 1/16 50 1/4 55 3/16 29 7/8 97 3/4 50.95
TEK Jul 21 65 1/16 -7 3/8 -10.18% 3,007,800 479,863 70 1/2 64 1/2 70 3/4 28 3/8 87 5/16 250.24
KLIC Jul 21 46 3/4 -5 3/4 -10.95% 3,051,500 792,681 52 25/32 46 1/16 52 13/16 19 1/8 87 5/16 15.43
A Jul 21 48 1/16 -5 15/16 -11.00% 26,067,300 4,288,045 51 1/2 46 1/4 51 3/4 39 13/16 162 34.33
VSEA Jul 21 51 1/4 -6 13/16 -11.73% 504,900 549,681 57 5/8 51 58 18 7/8 73 1/4 44.96
XLNX Jul 21 75 15/16 -11 1/8 -12.78% 21,534,800 5,673,000 79 7/16 73 79 5/8 29 5/16 98 5/16 37.59
MCRL Jul 21 43 15/16 -7 3/4 -14.99% 2,289,900 543,772 50 3/4 43 1/4 51 1/8 17 15/16 65 3/4 41.45
NTIQ Jul 21 46 -9 -16.36% 918,500 351,272 52 7/8 45 5/8 53 14 3/4 81 1/2 N/A
PKSI Jul 21 33 -7 -17.50% 577,900 127,318 38 5/16 29 3/8 38 5/16 16 3/8 137 1/4 N/A
MACR Jul 21 79 1/16 -29 11/16 -27.30% 17,589,600 1,101,818 91 11/16 63 3/4 91 3/4 27 3/8 120 7/8 376.49
DCTM Jul 21 59 1/16 -31 5/16 -34.65% 4,084,600 243,681 78 56 1/2 80 13 3/4 106 1968.75
|
