Symbol Price Change Volume Bid/Ask Day Range
ADCT 42.38 -1.62 (-3.69%) 6,743,500 42.75 - 43.00 41.75 - 44.75
ADTN 64.94 -1.69 (-2.53%) 255,700 64.25 - 65.31 62.94 - 66.50
AFCI 47.00 -3.88 (-7.62%) 2,474,400 46.19 - 46.75 46.00 - 49.75
ALA 72.38 0.12 (+0.17%) 1,041,900 71.50 - 72.69
AMAT 78.12 -5.06 (-6.09%) 18,843,900 77.94 - 78.00 77.81 - 81.88
AMCC 159.75 0.50 (+0.31%) 3,302,300 159.69 - 159.75 155.50 - 165.88
AMTD 12.44 -0.31 (-2.45%) 760,300 12.44 - 12.50 12.31 - 12.88
ANAD 29.50 -8.50 (-22.37%) 7,203,300 29.75 - 30.00 29.31 - 35.88
ANDW 32.25 0.69 (+2.18%) 1,775,900 31.62 - 33.00 31.00 - 32.94
ANN 30.75 -0.88 (-2.77%) 1,136,900 29.94 - 32.75
AOL 57.62 -1.50 (-2.54%) 15,690,800 57.41 - 59.88
APAT 22.12 -1.38 (-5.85%) 229,700 21.00 - 23.00 21.12 - 23.75
AXP H 59.25 2.38 (+4.18%) 5,371,100 56.75 - 59.56
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM H 79.81 8.81 (+12.41%) 1,593,300 80.00 - 80.50 71.25 - 81.50
BRCM 229.94 -5.62 (-2.39%) 3,256,700 229.06 - 231.50 227.00 - 233.50
CIEN 155.88 -8.06 (-4.92%) 2,851,200 155.50 - 156.38 155.00 - 162.62
CMGI 41.75 -3.31 (-7.35%) 3,970,600 41.81 - 42.00 41.62 - 44.38
CMTN 84.38 -5.25 (-5.86%) 2,131,800 83.50 - 84.00 84.25 - 91.75
CNXT 39.94 0.88 (+2.24%) 11,856,300 40.00 - 40.06 38.88 - 41.31
COVD 19.44 -0.94 (-4.60%) 2,472,200 19.50 - 19.69 19.25 - 20.44
CPWR L 8.03 -0.34 (-4.10%) 5,543,800 8.06 - 8.12 8.00 - 8.44
CS 30.38 1.44 (+4.97%) 1,597,900 28.44 - 30.38
CSCO 68.12 -1.38 (-1.98%) 29,117,900 68.19 - 68.25 67.72 - 69.62
CYMI 40.62 -5.25 (-11.44%) 532,500 39.00 - 52.88 40.62 - 45.66
CYMI 40.62 -5.25 (-11.44%) 532,500 39.00 - 52.88 40.62 - 45.66
DCLK 33.25 -0.94 (-2.74%) 2,951,700 32.75 - 33.25 32.75 - 34.50
DIS 37.44 -1.19 (-3.07%) 3,732,300 37.19 - 38.69
DITC 83.25 -1.38 (-1.62%) 257,900 83.00 - 84.12 79.75 - 84.12
DK 6.38 0.38 (+6.25%) 39,500 6.00 - 6.81
DRIV 7.94 -0.47 (-5.58%) 198,600 7.75 - 8.69 7.88 - 8.50
EFII 24.81 -0.50 (-1.98%) 1,352,300 24.00 - 24.88 24.50 - 25.50
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 55.88 -3.31 (-5.60%) 9,324,900 54.75 - 54.94 55.88 - 58.75
FDX 40.06 0.31 (+0.79%) 679,200 39.75 - 40.38
FFIV 46.81 -2.19 (-4.46%) 626,000 46.19 - 47.81 45.75 - 49.25
GALT 21.75 -0.62 (-2.79%) 524,000 20.62 - 23.50 21.44 - 22.25
GBLX 29.75 -0.12 (-0.42%) 8,316,900 29.62 - 29.75 28.62 - 30.81
GE 54.12 -0.19 (-0.35%) 13,019,500 53.62 - 54.75
GLW H 283.75 8.12 (+2.95%) 1,921,500 275.06 - 286.00
GPS 36.94 1.00 (+2.78%) 2,388,300 35.50 - 37.12
HIFN 48.75 -0.88 (-1.76%) 211,400 46.50 - 52.00 47.38 - 49.00
HIV 5.50 0.00 (+0.00%)
IBI 20.25 -0.25 (-1.22%) 118,000 20.06 - 20.50
INKT 129.75 0.31 (+0.24%) 2,241,500 128.81 - 129.38 128.44 - 135.00
INTC 138.19 -4.50 (-3.15%) 16,037,600 138.25 - 138.31 138.06 - 142.25
IOM 3.88 -0.62 (-13.89%) 2,378,000 3.88 - 4.12
ITWO 144.12 -2.81 (-1.91%) 3,021,700 144.31 - 145.12 140.38 - 146.56
JBL 54.06 -2.06 (-3.67%) 738,400 52.12 - 56.12
JDSU 134.81 6.69 (+5.22%) 64,785,900 134.56 - 134.62 126.12 - 137.62
JNJ 92.25 0.38 (+0.41%) 3,808,900 91.00 - 93.44
JNPR 160.81 -8.12 (-4.81%) 3,375,900 159.75 - 160.75 160.50 - 166.25
KEA 22.00 -0.94 (-4.09%) 368,300 21.62 - 22.56
LU 51.12 -3.06 (-5.65%) 40,002,000 50.25 - 53.81
MER 133.12 5.69 (+4.46%) 2,843,400 126.81 - 133.44
MERQ 99.12 -6.19 (-5.88%) 1,298,700 96.25 - 102.00 98.50 - 104.94
MOT 37.09 -0.91 (-2.38%) 8,497,900 36.44 - 38.06
MRVC 75.50 -3.06 (-3.90%) 1,468,200 75.50 - 76.00 74.50 - 79.50
MSFT 72.31 -2.50 (-3.34%) 28,044,500 72.31 - 72.44 71.88 - 75.00
MTZ 37.94 -0.88 (-2.25%) 196,300 37.12 - 39.12
MWD 94.69 3.44 (+3.77%) 3,438,100 91.75 - 95.12
NEWP H 119.00 -1.56 (-1.30%) 1,850,900 119.06 - 119.94 111.50 - 126.75
NN 35.50 0.00 (+0.00%)
NT H 81.00 2.25 (+2.86%) 9,781,100 77.88 - 81.31
NTBK 11.81 -0.75 (-5.97%) 230,600 11.50 - 12.00 11.25 - 12.44
NTBK 11.81 -0.75 (-5.97%) 230,600 11.50 - 12.00 11.25 - 12.44
NUFO 141.31 4.69 (+3.43%) 268,700 138.00 - 146.00 133.50 - 145.56
NVLS 54.75 -3.81 (-6.51%) 3,823,900 54.50 - 54.56 54.25 - 58.25
NVLS 54.75 -3.81 (-6.51%) 3,823,900 54.50 - 54.56 54.25 - 58.25
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 100.44 12.06 (+13.65%) 10,821,300 99.88 - 100.00 94.12 - 107.25
PHTN 68.88 0.38 (+0.55%) 99,200 60.00 - 69.56 66.50 - 69.75
PMCS 207.12 -4.69 (-2.21%) 2,028,400 206.00 - 207.12 203.50 - 209.81
PSFT 21.88 -0.81 (-3.58%) 11,573,800 21.81 - 22.00 21.25 - 24.00
PUMA 23.75 -1.19 (-4.76%) 595,900 23.75 - 23.81 23.50 - 24.88
QCOM 62.81 -0.25 (-0.40%) 9,697,900 62.25 - 62.38 61.25 - 65.00
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 139.38 -5.69 (-3.92%) 1,929,400 138.00 - 140.75 137.75 - 148.69
RFMD 75.38 -6.12 (-7.52%) 5,830,900 75.25 - 75.44 75.19 - 80.50
RHAT 25.31 -0.19 (-0.74%) 1,038,600 25.06 - 25.12 25.06 - 26.38
RMBS 89.75 -3.19 (-3.43%) 3,764,200 89.62 - 89.88 88.06 - 91.50
RNWK 49.88 -3.06 (-5.79%) 2,578,800 49.50 - 50.44 47.75 - 51.88
SCH 37.12 -0.62 (-1.66%) 1,839,200 36.38 - 37.75
SCMR 138.75 -1.25 (-0.89%) 1,990,300 136.81 - 138.00 135.00 - 142.25
SDLI H 442.31 14.25 (+3.33%) 7,831,000 443.62 - 444.00 416.50 - 450.62
SFTBF 118.00 0.00 (+0.00%)
SHOO 7.25 -0.19 (-2.52%) 99,800 7.12 - 7.75 7.06 - 7.56
SPLI 92.00 -8.00 (-8.00%) 81,800 89.00 - 97.12 90.06 - 97.12
SUNW 104.00 5.94 (+6.05%) 40,222,400 104.12 - 104.25 101.84 - 106.25
SVGI 28.25 0.12 (+0.44%) 275,700 25.00 - 36.00 27.94 - 29.91
TER 68.75 -1.75 (-2.48%) 2,169,300 68.38 - 70.06
TLAB 63.00 -3.06 (-4.64%) 5,513,900 62.50 - 63.00 62.00 - 65.88
UNFY 5.88 -0.34 (-5.53%) 664,900 5.75 - 6.06 5.88 - 6.31
UTEK 19.00 0.38 (+2.01%) 264,200 19.00 - 19.12 18.62 - 19.12
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 55.38 -2.12 (-3.70%) 1,994,700 55.19 - 55.50 53.75 - 56.50
VTSS 62.12 -6.00 (-8.81%) 5,219,600 62.12 - 62.25 62.00 - 66.62
WCAP 14.38 -0.56 (-3.77%) 40,300 13.00 - 15.00 14.00 - 14.50
WIND 31.50 -1.69 (-5.08%) 409,000 31.50 - 33.75 31.50 - 33.12
YHOO 138.31 -1.50 (-1.07%) 5,297,700 138.62 - 139.00 137.56 - 140.75 |
