Symbol Price Change Volume Bid/Ask Day Range
ADCT H 47.06 0.50 (+1.07%) 9,567,000 46.62 - 47.00 45.06 - 49.00
ADTN 63.00 -2.12 (-3.26%) 134,500 61.00 - 65.00 63.00 - 65.50
AFCI 42.69 -3.25 (-7.07%) 1,603,900 42.75 - 43.00 42.50 - 45.19
ALA H 75.38 1.31 (+1.77%) 2,534,300 74.06 - 76.75
AMAT 74.31 -7.56 (-9.24%) 23,384,700 74.62 - 75.00 73.75 - 80.44
AMCC 146.19 -16.69 (-10.25%) 6,246,100 144.50 - 145.50 143.50 - 158.88
AMTD 13.19 -0.06 (-0.47%) 1,386,100 12.88 - 13.00 12.75 - 13.31
ANAD 23.38 -3.44 (-12.82%) 2,723,800 23.38 - 23.75 22.88 - 26.00
ANDW 30.69 -1.81 (-5.58%) 799,100 28.00 - 30.50 30.38 - 33.38
ANN 30.88 -1.12 (-3.52%) 487,400 30.62 - 32.12
AOL 54.25 0.75 (+1.40%) 11,766,600 52.31 - 54.50
APAT 17.56 0.31 (+1.81%) 306,000 15.25 - 18.00 16.25 - 18.25
AXP 58.31 2.69 (+4.83%) 3,302,800 56.12 - 58.44
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 73.50 -0.62 (-0.84%) 818,900 71.12 - 77.38 72.12 - 75.00
BRCM 220.50 -17.94 (-7.52%) 6,989,800 219.00 - 219.44 219.50 - 237.06
CIEN 150.62 -16.44 (-9.84%) 5,180,700 150.00 - 150.81 148.94 - 165.50
CMGI 37.06 -1.81 (-4.66%) 6,152,900 37.06 - 37.25 36.81 - 38.81
CMTN 75.44 -5.44 (-6.72%) 1,655,100 75.00 - 76.00 75.12 - 81.00
CNXT 32.56 -3.19 (-8.92%) 6,309,100 32.50 - 32.75 32.25 - 35.62
COVD 17.50 -0.19 (-1.06%) 4,161,200 17.62 - 17.69 17.50 - 19.94
CPWR 7.94 -0.03 (-0.39%) 5,079,600 7.88 - 8.00 7.88 - 8.25
CS 26.75 -0.62 (-2.28%) 1,964,600 26.50 - 27.94
CSCO 68.00 -0.56 (-0.82%) 34,568,300 67.62 - 67.69 66.75 - 69.00
CYMI 43.44 -4.44 (-9.27%) 728,700 42.75 - 44.88 43.00 - 47.94
CYMI 43.44 -4.44 (-9.27%) 728,700 42.75 - 44.88 43.00 - 47.94
DCLK 34.06 -1.38 (-3.88%) 4,573,900 32.75 - 34.25 32.00 - 35.06
DIS 38.00 -0.06 (-0.16%) 2,697,100 37.56 - 38.50
DITC 64.06 -8.31 (-11.49%) 784,000 63.50 - 65.12 61.00 - 72.44
DK 6.25 0.12 (+2.04%) 11,700 6.12 - 6.38
DRIV 7.22 -0.03 (-0.43%) 165,700 6.50 - 7.50 7.03 - 7.38
EFII 23.12 0.00 (+0.00%) 1,319,100 22.81 - 24.38 22.56 - 23.25
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 47.81 -6.25 (-11.56%) 8,313,100 47.25 - 47.75 47.50 - 53.00
FDX 38.88 0.00 (+0.00%) 546,500 38.44 - 39.25
FFIV 44.94 -2.81 (-5.89%) 808,100 43.25 - 44.94 44.06 - 47.56
GALT 19.50 -0.81 (-4.00%) 475,900 16.00 - 21.00 18.06 - 20.50
GBLX 26.25 -2.25 (-7.89%) 13,813,600 26.12 - 26.44 26.12 - 28.00
GE 52.25 0.12 (+0.24%) 13,786,200 52.25 - 53.06
GLW 248.75 -9.38 (-3.63%) 3,907,600 246.75 - 275.00
GPS 38.12 1.50 (+4.10%) 3,735,600 37.06 - 38.12
HIFN 51.00 0.19 (+0.37%) 193,100 48.12 - 50.50 48.00 - 51.38
HIV 5.50 0.00 (+0.00%)
IBI 18.94 -0.25 (-1.30%) 253,800 18.81 - 19.50
INKT 108.31 -3.69 (-3.29%) 2,794,700 107.75 - 108.00 102.75 - 114.88
INTC 137.00 -2.00 (-1.44%) 19,611,700 136.94 - 137.50 136.00 - 140.38
IOM 3.69 -0.19 (-4.84%) 807,600 3.69 - 3.88
ITWO 125.75 -4.69 (-3.59%) 2,544,200 124.50 - 126.12 124.88 - 131.22
JBL 48.38 -3.50 (-6.75%) 976,400 48.19 - 51.88
JDSU 128.62 -7.31 (-5.38%) 45,062,700 128.06 - 128.31 128.25 - 136.62
JNJ 91.84 1.59 (+1.77%) 3,289,400 90.62 - 92.94
JNPR 144.31 -16.00 (-9.98%) 8,151,200 143.56 - 144.81 140.62 - 157.00
KEA 21.69 -1.06 (-4.67%) 207,000 21.62 - 22.44
LU L 47.00 -1.56 (-3.22%) 14,448,800 46.44 - 48.88
MER 127.06 -0.62 (-0.49%) 2,053,500 126.50 - 129.75
MERQ 90.06 -7.88 (-8.04%) 1,013,300 90.00 - 91.00 90.00 - 97.94
MOT 33.94 -2.69 (-7.34%) 22,900,200 32.38 - 35.69
MRVC 64.06 -6.94 (-9.77%) 3,117,900 57.06 - 57.12 63.50 - 72.50
MSFT 69.38 1.56 (+2.30%) 37,168,500 69.38 - 69.44 67.50 - 70.12
MTZ 32.50 -7.00 (-17.72%) 829,500 31.38 - 36.62
MWD 92.50 -0.50 (-0.54%) 2,071,900 90.62 - 95.25
NEWP 108.88 -6.50 (-5.63%) 2,570,100 108.50 - 109.50 108.00 - 112.00
NN 35.50 0.00 (+0.00%)
NT 78.50 -5.50 (-6.55%) 11,960,100 78.00 - 83.38
NTBK 10.09 -0.34 (-3.29%) 172,400 9.38 - 11.62 10.00 - 10.56
NTBK 10.09 -0.34 (-3.29%) 172,400 9.38 - 11.62 10.00 - 10.56
NUFO 105.00 -19.44 (-15.62%) 652,400 103.00 - 103.88 105.00 - 129.38
NVLS 47.56 -4.69 (-8.97%) 10,116,100 47.56 - 48.69 46.94 - 51.50
NVLS 47.56 -4.69 (-8.97%) 10,116,100 47.56 - 48.69 46.94 - 51.50
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 75.88 -13.88 (-15.46%) 3,277,900 74.88 - 75.00 74.75 - 85.94
PHTN 59.50 -5.69 (-8.72%) 106,900 57.12 - 85.00 59.00 - 65.00
PMCS 180.19 -16.81 (-8.53%) 6,373,000 178.75 - 178.81 178.75 - 196.00
PSFT 21.75 -0.06 (-0.29%) 3,833,100 21.50 - 21.56 21.25 - 22.00
PUMA 20.69 -1.50 (-6.76%) 842,800 20.44 - 20.62 20.38 - 22.00
QCOM 65.56 -3.12 (-4.55%) 13,251,800 65.00 - 65.12 63.56 - 67.12
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 133.88 -11.19 (-7.71%) 2,489,500 133.75 - 134.00 128.88 - 143.50
RFMD 71.00 -8.50 (-10.69%) 13,865,800 70.12 - 70.25 64.50 - 74.25
RHAT 18.94 -1.12 (-5.61%) 1,813,500 19.00 - 19.12 18.50 - 20.06
RMBS 66.69 -8.81 (-11.67%) 8,076,700 65.00 - 65.00 65.38 - 72.25
RNWK 37.75 -4.75 (-11.18%) 3,955,100 38.00 - 39.00 37.62 - 41.75
SCH 36.50 0.06 (+0.17%) 2,789,300 35.12 - 37.19
SCMR 126.00 -11.00 (-8.03%) 2,755,300 124.06 - 125.75 125.19 - 132.62
SDLI 375.00 -15.06 (-3.86%) 7,075,400 377.00 - 378.00 374.12 - 407.00
SFTBF 99.00 0.00 (+0.00%)
SHOO 6.81 -0.38 (-5.22%) 95,000 7.12 - 7.75 6.81 - 7.25
SPLI 82.75 -2.00 (-2.36%) 34,500 75.00 - 83.94 80.75 - 84.50
SUNW 107.44 -2.12 (-1.94%) 17,358,300 106.75 - 106.88 106.38 - 109.62
SVGI 24.06 -3.19 (-11.70%) 618,200 23.50 - 25.00 22.62 - 27.31
TER 55.75 -5.25 (-8.61%) 3,489,100 55.56 - 61.75
TLAB 64.50 -1.00 (-1.53%) 3,358,800 63.88 - 64.62 64.25 - 66.94
UNFY L 4.28 -0.31 (-6.80%) 767,500 4.50 - 5.00 3.75 - 4.50
UTEK 17.12 -0.88 (-4.86%) 77,700 17.12 - 17.31 17.12 - 17.88
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 48.06 -8.69 (-15.31%) 6,221,700 46.94 - 47.62 46.88 - 52.75
VTSS 57.62 -8.00 (-12.19%) 4,337,600 58.88 - 59.06 57.50 - 66.00
WCAP 12.12 -0.81 (-6.28%) 41,400 11.50 - 14.88 11.88 - 12.56
WIND 31.00 -1.06 (-3.31%) 433,300 29.38 - 33.38 30.19 - 31.56
YHOO 134.06 -1.88 (-1.38%) 5,944,900 133.56 - 133.88 131.31 - 136.62 |
