8/15, 3851, +2 @ 1.4B ,,Semis upgrade, pre-CPI
Day's Range: 3832 - 3889
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
SDLI 4:00PM 367 7/16 -1 1/4 -0.34% 2,381,600 5,809,227 369 5/8 361 371 33 7/8 460 1/2 491.58
GLW 6:08PM 275 1/2 -5 5/8 -2.00% 1,901,200 2,719,863 281 275 1/16 284 5/8 62 5/8 289 15/16 105.69
SONS 4:00PM 209 +11 +5.56% 2,183,500 N/A 209 3/4 207 1/2 218 15/16 32 281 N/A
BRCM 4:01PM 245 7/8 +5 1/8 +2.13% 3,170,200 5,397,318 240 5/8 240 3/8 248 3/4 51 9/16 261 9/16 359.33
BRCD 4:00PM 202 1/2 -3 3/4 -1.82% 1,932,900 3,040,409 205 3/4 200 209 7/16 38 1/4 219 3/4 937.50
PMCS 4:00PM 217 3/4 +4 9/16 +2.14% 3,566,100 5,133,272 214 3/8 213 7/8 220 7/16 38 3/8 255 1/2 250.81
BBH 4:01PM 178 5/16 -3 7/16 -1.89% 371,700 N/A 182 1/2 177 3/8 182 15/16 102 244 3/4 N/A
SEBL 4:00PM 171 3/16 +2 15/16 +1.75% 2,202,100 3,779,227 169 3/4 166 3/4 174 5/8 29 1/2 194 11/16 365.76
DNA 4:01PM 165 1/4 -1 13/16 -1.08% 402,000 1,033,590 169 161 1/4 169 1/2 66 7/8 245 N/A
JNPR 4:00PM 169 3/4 -1/4 -0.15% 5,177,400 5,942,136 169 1/4 167 3/4 172 9/16 28 1/4 181 1/4 1214.29
EXTR 4:00PM 173 3/8 +5 1/8 +3.05% 1,684,500 1,818,000 168 1/2 164 1/2 174 7/16 42 3/8 172 3/8 382.39
TSTN 3:59PM 141 15/16 -7 5/8 -5.10% 101,100 340,136 150 140 1/2 150 46 214 141.10
PDLI 4:00PM 145 7/8 -9 1/16 -5.85% 473,800 938,590 156 1/4 145 1/2 156 1/4 25 5/8 338 N/A
CIEN 4:00PM 170 +6 5/16 +3.86% 4,527,600 5,142,227 162 7/8 162 9/16 171 29 3/8 189 962.87
VRSN 4:00PM 154 3/16 +7 3/16 +4.89% 4,269,900 4,025,272 147 7/16 146 5/8 158 3/8 40 3/4 258 1/2 1050.00
AMCC 4:00PM 161 1/8 +1 +0.62% 4,317,100 5,635,954 158 15/16 157 5/8 163 5/16 21 3/16 174 285.94
AETH 4:00PM 137 -5 1/2 -3.86% 1,093,400 1,207,954 144 15/64 135 3/8 148 41 1/8 345 N/A
SAPE 4:01PM 132 5/8 +2 +1.53% 703,500 758,727 131 29/32 127 135 1/8 30 11/16 151 3/16 192.10
MUSE 3:59PM 139 5/16 -9/16 -0.40% 262,400 598,772 140 1/4 138 3/16 145 26 5/16 206 466.25
RBAK 4:00PM 150 5/64 +3 1/2 +2.39% 2,152,300 3,076,363 146 1/16 146 152 47 1/16 198 1/2 7328.91
HGSI 4:00PM 135 3/4 -4 7/8 -3.47% 1,201,700 1,732,500 140 1/16 134 3/8 144 9/16 28 1/2 232 3/4 N/A
ARBA 4:00PM 142 45/64 +2 61/64 +2.11% 3,674,200 6,194,500 139 15/16 139 3/8 144 3/4 25 9/16 183 5/16 N/A
MNMD 3:58PM 135 1/4 -2 1/2 -1.81% 63,200 302,272 138 3/8 135 139 50 1/8 149 153.06
ATON 3:59PM 143 9/16 +1 15/16 +1.37% 992,400 1,072,409 140 1/8 140 144 9/16 41 160 9/16 N/A
ITWO 4:00PM 147 3/4 -6 7/8 -4.45% 2,867,800 3,597,136 153 13/16 146 11/16 153 7/8 15 1/8 223 1/2 N/A
AFFX 4:00PM 127 3/8 -4 7/16 -3.37% 638,200 1,065,454 132 5/8 126 134 11/16 67 5/8 327 N/A
IDPH 3:59PM 129 11/64 -3 41/64 -2.74% 387,300 1,109,090 131 13/16 129 133 1/2 42 3/4 173 198.23
INFY 3:58PM 139 3/8 +2 +1.46% 119,900 140,181 140 135 7/16 142 45 3/4 375 241.01
YHOO 4:01PM 132 5/16 -1/16 -0.05% 3,347,200 8,309,636 131 3/16 131 1/8 135 1/4 65 3/8 250 1/16 348.36
AVNX 3:59PM 136 1/8 -5 13/16 -4.10% 752,200 1,339,227 141 15/16 134 3/8 143 3/4 47 3/8 273 1/2 N/A
SCMR 4:01PM 145 +5 3/8 +3.85% 3,907,900 4,197,227 140 5/8 140 1/2 147 11/16 47 1/4 199 1/2 143.94
STOR 3:59PM 114 7/8 +1 3/8 +1.21% 426,500 N/A 111 1/8 111 118 1/8 82 154 1/4 N/A
CHKP 4:00PM 123 1/4 -11/16 -0.55% 1,277,000 1,779,636 124 121 3/4 124 13/16 16 1/2 147 1/2 159.92
SEPR 4:00PM 96 7/16 -15/16 -0.96% 913,200 1,113,136 97 1/2 94 5/16 98 5/16 33 1/2 140 N/A
AVCI 3:59PM 128 31/64 +15/64 +0.18% 603,500 N/A 127 3/8 126 134 89 15/16 174 1/2 N/A
VSTR 4:00PM 131 7/16 -2 1/16 -1.54% 1,592,500 2,536,045 131 9/16 130 9/16 132 7/8 38 5/8 161 N/A
ADBE 4:01PM 120 1/8 -1 1/2 -1.23% 760,500 1,690,500 121 1/2 118 123 1/2 44 7/8 143 5/16 55.03
MLNM 4:00PM 109 -2 5/16 -2.08% 957,700 2,033,727 113 108 113 1/4 28 3/8 158 N/A
NUFO 4:00PM 115 1/16 -2 7/16 -2.07% 486,100 N/A 116 13/16 115 119 3/4 40 165 1/8 N/A
JDSU 4:01PM 118 3/16 -2 1/16 -1.72% 11,145,100 23,540,544 119 13/16 117 5/16 120 3/4 23 5/16 153 3/8 N/A
VRTX 3:59PM 124 1/8 +1/2 +0.40% 303,600 624,954 123 25/32 119 1/2 124 1/2 23 3/8 132 3/4 N/A
GSPN 4:00PM 116 1/2 +7 5/16 +6.70% 1,407,700 1,208,363 114 113 11/16 120 15/16 16 5/16 167 N/A
NEWP 4:00PM 127 5/16 +3 11/16 +2.98% 1,403,000 1,246,272 126 5/8 125 1/8 131 15/16 4 9/16 131 294.35
HWP 5:20PM 111 -3 1/2 -3.06% 2,698,500 3,726,090 112 3/4 109 3/4 113 3/8 67 156 35.67
INKT 4:00PM 105 1/4 -2 11/16 -2.49% 2,102,700 3,085,000 107 5/16 105 111 15/16 46 7/8 241 1/2 N/A
TIBX 4:00PM 98 1/4 -1/8 -0.13% 1,466,700 1,470,363 98 1/16 95 1/16 101 1/8 7 3/8 147 N/A
SUNW 4:00PM 117 3/8 +3 5/16 +2.90% 18,487,400 14,696,772 113 7/16 113 3/8 119 36 1/8 115 3/16 103.69
VRTS 4:00PM 102 1/4 +4 +4.07% 4,242,500 5,907,272 101 3/16 99 3/16 104 7/8 22 15/16 174 N/A
MERQ 4:00PM 98 13/16 -1 5/8 -1.62% 601,500 1,791,954 99 3/4 97 102 3/4 22 13/16 134 1/2 204.97
SWCM 4:00PM 133 7/8 -1 3/8 -1.02% 1,255,000 530,636 135 1/16 133 3/8 140 3/8 28 3/4 162 N/A
ONIS 3:58PM 99 -2 1/2 -2.46% 202,700 N/A 101 1/4 96 1/2 102 3/8 71 15/16 142 N/A
CREE 4:01PM 104 9/16 +3 1/16 +3.02% 1,205,700 965,363 101 1/16 100 108 5/8 29 1/2 202 116.67
ALTR 4:01PM 57 15/16 +1 3/8 +2.43% 5,121,200 4,503,590 57 56 3/8 58 13/16 19 1/8 62 9/16 79.11
TECH 3:59PM 77 3/8 -10 1/8 -11.57% 2,088,900 406,363 88 19/32 77 1/16 88 7/8 27 5/8 159 13/16 78.83
RATL 3:59PM 102 -3 1/2 -3.32% 597,000 971,181 105 3/8 101 1/2 105 3/8 26 3/8 113 3/4 206.86
AUDC 3:59PM 103 1/2 +1/8 +0.12% 281,400 266,681 103 7/8 103 106 3/4 23 13/16 152 333.47
DIGL 4:00PM 108 3/4 +6 7/8 +6.75% 1,234,900 817,590 101 7/8 101 27/32 109 5 13/16 150 167.01
WEBM 3:59PM 95 15/16 +1/4 +0.26% 330,000 351,590 95 5/16 94 7/8 98 1/8 44 1/2 336 1/4 N/A
PLCM 3:59PM 98 13/16 +5 9/16 +5.97% 242,600 480,318 93 7/8 92 3/4 98 7/8 30 133 91.42
EMKR 3:59PM 101 1/2 +17/32 +0.53% 184,300 187,045 101 15/16 99 3/4 103 3/4 11 1/4 173 N/A
CORV 3:59PM 93 9/16 +2 9/16 +2.82% 976,300 N/A 90 1/2 88 1/2 95 1/2 73 114 3/4 N/A
DST 4:02PM 97 11/16 -1/8 -0.13% 79,200 174,181 97 13/16 96 9/16 97 13/16 51 3/16 98 36.36
CRA 5:19PM 85 1/2 -1/4 -0.29% 654,000 1,859,318 85 3/4 84 1/4 88 1/16 10 1/4 276 N/A
ARTG 3:59PM 91 1/8 -1/2 -0.55% 847,200 1,238,772 91 5/16 89 92 1/8 7 3/4 126 7/8 N/A
INHL 4:00PM 81 3/4 -2 7/16 -2.90% 77,200 234,045 84 81 1/2 84 3/4 26 1/2 141 1/2 N/A
TUTS 3:59PM 94 1/2 -5/8 -0.66% 221,600 323,590 96 93 7/8 96 5/16 22 3/4 113 N/A
EMC 5:01PM 88 11/16 -7/8 -0.98% 5,424,000 7,114,681 89 15/16 88 90 7/16 29 94 157.13
EPNY 4:00PM 95 +5/8 +0.66% 510,700 719,363 92 9/16 92 1/4 100 1/4 38 324 7/8 N/A
NTAP 4:00PM 84 15/16 -5 13/16 -6.40% 12,820,300 5,430,181 83 31/32 83 1/2 87 13 7/16 124 504.17
EXAR 3:59PM 97 1/2 +1 3/4 +1.83% 84,800 250,681 96 3/4 95 3/16 99 3/4 20 1/2 117 1/16 124.35
CMVT 4:00PM 81 7/16 +3 5/8 +4.66% 3,075,800 2,223,363 78 3/4 78 1/4 81 9/16 37 3/16 123 7/8 66.51
MACR 3:59PM 77 7/8 -3 1/8 -3.86% 716,000 1,007,500 80 3/8 77 7/8 80 11/16 34 1/2 120 7/8 385.71
SNWL 3:59PM 85 -1 5/8 -1.88% 164,600 228,181 86 1/2 82 7/8 88 22 5/8 133 3/8 376.63
BOBJ 3:59PM 88 1/8 -1/8 -0.14% 128,900 310,090 88 1/2 86 1/2 89 1/8 21 3/16 150 7/8 117.67
NETE 3:57PM 89 7/8 +1 1/8 +1.27% 105,100 239,545 88 5/8 88 5/8 91 19 3/8 97 1/2 N/A
FDRY 3:59PM 79 +7/8 +1.12% 1,704,200 2,258,090 77 9/16 77 9/16 80 1/2 51 7/8 212 159.44
ERTS 4:01PM 91 1/2 +1 15/16 +2.16% 1,047,200 891,500 91 90 93 1/4 49 124 7/16 83.70
SFA 6:29PM 77 1/2 -4 3/4 -5.78% 5,332,800 1,261,909 79 1/4 73 1/2 80 22 94 87.50
SMTC 3:59PM 89 1/8 +4 5/8 +5.47% 699,500 585,818 85 7/32 84 3/16 91 1/2 29 3/4 99 11/16 83.66
INFA 3:59PM 83 1/16 +25/32 +0.95% 365,300 231,272 82 31/32 80 3/4 85 7/16 22 1/2 110 7/8 1028.52
TMPW 3:59PM 79 7/16 -9/16 -0.70% 333,500 622,681 80 77 3/4 80 7/8 22 9/16 94 11/16 N/A
PTEL 3:59PM 80 13/16 -3/16 -0.23% 112,900 258,545 82 5/8 80 84 34 105 N/A
ORCL 4:01PM 81 1/4 -1 1/8 -1.37% 15,604,400 20,906,364 81 15/16 81 1/8 83 9/16 17 5/16 90 39.23
INCY 4:00PM 71 9/32 -3 7/32 -4.32% 401,500 961,636 75 5/8 71 1/4 75 7/8 16 7/16 289 1/16 N/A
NT 6:00PM 80 5/16 +1 1/16 +1.34% 8,573,000 10,841,727 79 5/16 78 5/8 80 11/16 19 7/8 89 N/A
QLGC 4:00PM 80 1/16 +1 3/16 +1.51% 1,280,900 2,693,227 78 3/8 78 1/4 82 7/16 32 1/2 203 1/4 96.19
IWOV 3:59PM 70 1/8 +1/4 +0.36% 899,600 714,454 70 3/16 69 7/16 71 1/4 18 3/8 100 N/A
NNDS 3:57PM 82 1/4 +4 1/4 +5.45% 68,500 65,409 79 78 7/8 83 7/8 26 104 7/8 177.27
ANEN 4:00PM 112 1/2 -2 11/16 -2.33% 111,500 294,272 115 109 116 3/4 15 5/8 142 3/4 115.19
CMTN 4:00PM 72 3/4 +1 11/16 +2.37% 867,700 2,039,272 71 5/16 71 1/16 73 5/8 35 1/4 125 11/16 116.50
TXCC 4:00PM 45 1/2 +1 3/8 +3.12% 1,673,700 805,727 44 11/16 44 1/2 46 12 3/8 67 1/4 127.90
XLNX 4:01PM 84 1/2 +1 7/8 +2.27% 4,596,600 5,977,545 83 1/2 82 11/16 85 7/8 30 1/2 98 5/16 40.90
BBRC 3:59PM 85 1/4 +2 3/4 +3.33% 679,600 1,304,181 82 82 87 1/4 22 104 7/8 71.74
MU 6:18PM 86 1/2 +6 +7.45% 8,714,800 6,481,954 81 15/16 81 1/16 86 5/8 27 1/2 97 1/2 60.07
SPLI 3:59PM 66 1/2 +6 3/4 +11.30% 39,400 77,590 61 7/16 60 15/16 72 3/4 7 1/2 104 3/8 N/A
PROX 4:00PM 87 1/8 -15/16 -1.06% 65,700 221,909 88 3/4 86 1/2 91 3/16 34 5/8 176 338.70
MSFT 4:01PM 71 5/8 -9/16 -0.78% 20,357,100 30,782,454 72 71 1/2 73 60 3/8 119 15/16 42.46
AKAM 3:59PM 75 1/16 +3 11/16 +5.17% 2,729,200 1,962,727 70 1/2 70 7/16 77 1/2 56 5/8 345 1/2 N/A
RMBS 4:00PM 80 3/4 +3 13/16 +4.96% 9,185,400 8,156,454 78 3/8 77 1/2 83 3/4 14 5/8 127 N/A
CSC 4:00PM 77 3/8 +1/2 +0.65% 557,800 1,144,772 76 5/8 76 3/16 78 1/4 57 15/16 99 7/8 31.64
VRTA 4:00PM 77 1/2 +8 1/2 +12.32% 1,743,300 1,333,000 69 11/16 69 7/16 78 1/4 11 11/16 111 N/A
BKHM 3:59PM 53 13/16 -7/16 -0.81% 768,700 761,500 56 53 5/8 56 1/4 27 3/4 84 5/8 N/A
NXTV 3:59PM 74 17/64 -63/64 -1.31% 243,100 284,136 75 15/16 74 17/64 77 3/4 46 1/16 202 N/A
CFLO 4:00PM 93 15/16 +11 7/16 +13.86% 2,540,600 489,000 82 1/2 81 15/16 97 3/4 27 182 3/16 N/A
ALA 4:00PM 72 1/16 -1 1/8 -1.54% 950,900 1,855,363 73 3/8 71 9/16 73 3/8 26 1/16 76 3/4 71.75
AMAT 4:01PM 77 13/16 +3 +4.01% 18,151,800 14,101,545 75 3/8 75 5/16 78 13/16 31 1/8 115 37.59
DIGX 3:58PM 71 1/8 +7/16 +0.62% 1,007,000 786,272 71 1/4 70 1/8 72 5/8 21 3/16 184 N/A
RFMD 4:00PM 71 3/16 +2 5/16 +3.36% 3,614,200 4,151,681 69 3/8 69 3/16 73 1/16 38 1/8 184 1/2 105.96
AMGN 4:00PM 67 3/4 -1 11/16 -2.43% 5,147,100 6,773,954 69 3/8 67 1/8 69 1/2 37 80 7/16 65.51
MXIM 4:01PM 76 +1 3/8 +1.84% 2,485,300 2,794,681 74 1/16 74 76 1/8 30 15/16 77 11/16 84.80
FIBR 3:59PM 68 11/16 -4 3/8 -5.99% 246,800 344,727 72 23/32 67 5/8 74 3/8 6 7/8 149 3/4 N/A
NVDA 4:00PM 71 13/64 +6 9/64 +9.44% 1,847,300 1,340,636 65 3/8 65 3/16 72 1/2 8 3/8 88 96.39
TLAB 4:01PM 62 3/4 -3 3/16 -4.83% 2,921,100 4,437,818 66 5/8 62 9/16 66 15/16 41 13/16 77 1/4 43.96
ELNT 3:59PM 80 1/4 +6 1/4 +8.45% 634,400 613,045 74 1/4 74 3/16 81 3/8 6 3/8 86 123.33
RSAS 3:59PM 61 7/16 +1 1/4 +2.08% 509,200 384,363 59 9/16 59 1/2 62 9/16 19 93 1/16 15.96
EMLX 4:00PM 69 3/8 -2 1/4 -3.14% 670,100 1,712,136 71 3/16 69 1/8 71 9/16 26 1/16 225 1/2 83.28
CSCO 4:01PM 63 3/16 -1 5/16 -2.03% 33,757,400 42,865,000 64 3/16 62 15/16 64 13/16 30 13/16 82 121.70
CPTH 4:00PM 50 7/16 +3 7/16 +7.31% 1,607,800 1,067,227 48 3/8 48 3/16 51 1/4 26 119 1/2 N/A
ISSX 3:59PM 61 +1 1/2 +2.52% 965,100 511,590 58 7/8 58 1/8 62 3/16 22 1/2 141 238.00
COHR 4:01PM 68 1/16 -23/32 -1.04% 181,700 295,136 68 1/4 66 1/2 68 3/4 17 1/4 107 3/8 56.38
GMST 4:00PM 65 1/8 -9/16 -0.86% 4,181,900 3,053,000 67 1/16 63 3/16 67 7/8 25 3/4 107 7/16 168.43
LVLT 4:00PM 61 13/16 -1/8 -0.20% 2,971,300 2,079,045 63 5/16 59 9/16 63 3/8 49 7/8 132 1/4 N/A
ADI 6:28PM 82 7/8 +6 9/16 +8.60% 3,063,900 2,981,500 78 13/16 76 83 1/2 22 100 82.95
AGIL 3:59PM 57 5/16 +7/16 +0.77% 477,000 493,500 56 5/8 56 58 1/8 17 1/8 112 1/2 247.28
INTC 4:00PM 67 7/8 +15/16 +1.40% 34,464,300 22,290,680 66 13/16 66 68 3/4 32 1/2 73 3/4 57.95
AMD 6:25PM 64 +1 +1.59% 6,177,000 4,909,181 63 1/4 62 64 3/4 16 3/8 97 30.14
ADTN 3:59PM 58 1/16 -1 1/4 -2.11% 478,200 324,136 58 57 60 3/8 33 3/8 80 1/2 35.10
EFNT 4:00PM 44 1/2 -4 15/16 -9.99% 2,380,700 1,191,363 48 1/4 44 5/16 48 1/2 31 186 13/16 N/A
QCOM 4:01PM 61 3/8 -1 1/4 -2.00% 4,828,000 19,787,090 62 3/8 61 62 3/8 38 1/16 200 71.98
IFX 3:59PM 67 5/8 +1 7/8 +2.85% 108,000 236,090 67 5/8 67 1/4 68 48 1/2 88 1/4 1643.75
MRVC 4:00PM 64 13/16 +5/8 +0.97% 1,201,700 2,434,454 64 15/32 63 1/2 66 7/8 7 1/16 97 7/16 N/A
VTSS 4:01PM 73 15/16 +7/16 +0.60% 3,028,000 4,424,136 73 7/16 71 1/4 74 3/8 32 1/4 115 11/16 122.50
PRSF 4:00PM 51 5/16 +7/16 +0.86% 2,123,600 1,552,136 51 3/4 50 5/8 53 5/8 19 1/8 86 5087.50
ABGX 3:59PM 55 3/4 -2 1/2 -4.29% 351,500 869,318 58 1/2 55 1/2 59 1/2 6 3/4 103 1/4 N/A
TEK 4:04PM 61 3/4 +13/16 +1.33% 392,500 589,409 60 15/16 60 5/8 62 11/16 28 3/8 87 5/16 234.38
TXN 6:15PM 66 1/2 +3 +4.72% 14,482,800 8,280,954 65 1/2 65 1/4 67 1/2 35 5/8 99 3/4 42.62
LLTC 4:01PM 65 5/8 -1/16 -0.10% 1,903,100 3,067,000 64 3/4 64 1/2 67 27 5/8 74 3/4 74.64
NMSS 3:59PM 54 1/16 -2 9/16 -4.53% 198,500 312,045 57 1/2 53 11/16 58 5 5/16 68 7/16 N/A
BGEN 4:01PM 67 9/16 +2 +3.05% 2,081,900 3,148,681 65 5/8 65 1/4 68 48 1/2 129 31.67
SNDK 4:00PM 63 1/8 +1 1/4 +2.02% 1,618,900 2,611,409 62 61 1/2 64 7/8 18 7/8 169 5/8 17.19
NTRO 3:59PM 58 1/8 -2 5/8 -4.32% 280,300 1,053,318 61 56 7/8 61 11 1/4 119 5/8 N/A
EXFO 3:59PM 52 3/4 +4 3/4 +9.90% 1,095,400 N/A 47 5/8 45 5/16 53 3/4 36 3/4 92 1/2 218.18
SSTI 4:00PM 23 3/4 +1 3/4 +7.95% 9,627,000 2,246,954 22 15/16 22 1/2 24 5/8 4 38 7/8 51.97
TERN 3:59PM 54 7/8 0 0.00% 419,400 1,904,545 54 5/8 54 1/4 56 3/4 15 5/8 142 5/8 N/A
LSCC 4:00PM 62 7/16 +2 7/16 +4.06% 947,700 1,016,045 58 7/8 58 3/4 64 27 1/4 83 3/8 29.70
SLAB 3:59PM 66 1/2 +8 1/4 +14.16% 54,200 124,181 58 3/8 58 3/8 69 45 1/2 105 3/4 166.43
WFII 4:00PM 56 7/16 +3 3/4 +7.12% 559,800 451,590 52 1/8 51 3/4 57 1/2 30 5/8 163 1/2 112.10
NXTL 4:01PM 54 3/4 -1/16 -0.11% 3,591,900 6,159,727 55 1/16 53 3/8 56 5/8 26 15/16 82 15/16 N/A
DCTM 3:59PM 54 1/16 +1/4 +0.46% 328,000 287,545 54 7/16 53 1/4 55 63/64 13 3/4 106 1793.75
ADVS 3:59PM 59 49/64 +29/64 +0.76% 103,900 235,590 59 29/32 58 1/2 60 1/2 22 72 3/8 87.22
AOL 5:05PM 54 1/2 +1 1/2 +2.83% 12,868,900 11,599,636 53 1/2 53 1/4 55 40 1/4 95 13/16 110.42
PCS 4:18PM 51 5/8 -1 9/16 -2.94% 3,025,400 2,849,772 53 51 1/2 54 28 5/16 66 15/16 N/A
EXDS 4:01PM 57 1/8 -1 1/8 -1.93% 7,493,600 8,297,136 57 5/8 57 60 31/64 15 1/16 89 13/16 N/A
QSFT 3:59PM 52 1/2 +1/8 +0.24% 261,300 326,590 51 13/16 51 5/8 55 3/4 15 5/16 98 1/8 N/A
SYMC 4:01PM 43 15/16 -1 5/16 -2.90% 2,596,000 1,038,681 45 3/16 42 3/4 45 3/16 27 1/4 81 5/8 15.39
TER 4:03PM 58 7/8 +1 5/16 +2.28% 3,839,700 2,766,045 58 11/16 57 11/16 60 7/16 26 15/16 115 7/16 27.02
STM 4:28PM 61 3/4 +3 1/4 +5.56% 3,227,100 1,422,590 60 1/8 59 5/8 62 3/4 21 1/4 73 7/8 59.09
Q 4:13PM 49 1/2 -3/8 -0.75% 2,891,400 7,232,454 49 13/16 49 1/8 50 1/4 27 1/2 66 83.13
DITC 4:00PM 53 5/16 -1 7/16 -2.63% 284,900 846,772 54 7/16 53 57 12 5/16 140 3/16 49.32
VRIO 3:59PM 59 29/64 +13/64 +0.34% 2,997,400 2,156,090 59 9/16 59 7/16 59 5/8 23 1/4 84 15/16 N/A
EBAY 4:00PM 51 7/8 +3 11/16 +7.65% 3,473,400 3,518,863 48 1/16 48 53 1/2 43 1/2 127 1/2 803.13
SILI 4:00PM 53 15/16 +15/16 +1.77% 58,300 136,181 54 15/16 53 1/4 55 7/8 13 5/16 165 16.21
PHTN 4:00PM 48 1/4 +3 +6.63% 730,100 227,227 45 5/16 41 7/16 48 13/16 13 3/4 94 3/8 49.18
QGENF 3:59PM 50 3/8 +1/4 +0.50% 221,200 127,772 50 1/8 49 3/8 50 7/8 8 7/8 58 1/2 626.56
ASWX 3:59PM 50 9/16 +1/4 +0.50% 306,300 559,454 49 1/4 49 1/4 50 13/16 12 1/2 149 1/8 N/A
ALGX 3:59PM 42 1/4 -3/4 -1.74% 1,525,400 612,772 42 1/16 41 7/8 43 3/8 32 5/8 110 1/16 N/A
SIMG 3:59PM 49 3/8 +6 5/8 +15.50% 347,200 318,181 43 5/16 43 50 11/16 21 5/8 132 N/A
MCRL 3:59PM 52 7/8 +1/4 +0.48% 800,000 608,590 52 11/16 51 9/16 53 18 3/16 65 3/4 49.65
NTIQ 3:59PM 45 3/8 +3/8 +0.83% 148,300 370,318 45 44 7/16 45 1/2 17 1/2 81 1/2 N/A
KLAC 4:01PM 52 3/4 +1 3/4 +3.43% 6,338,800 5,582,863 52 51 13/16 54 1/4 29 7/8 97 3/4 38.64
NVLS 4:01PM 53 5/16 +1 7/8 +3.65% 4,761,200 4,670,045 51 15/16 51 1/8 53 47/64 17 1/4 70 1/4 35.72
IIJI 3:59PM 41 1/4 +1 1/4 +3.13% 18,100 100,818 42 3/8 38 9/16 42 3/8 28 1/2 132 13/16 N/A
FREE 3:59PM 40 0 0.00% 8,400 8,136 40 39 1/2 41 5/8 21 1/2 159 3/4 N/A
ADCT 4:01PM 41 1/2 -1 11/16 -3.91% 5,916,000 6,428,681 43 1/16 41 1/8 43 1/16 8 9/16 49 98.15
RNWK 4:00PM 43 7/8 +2 3/8 +5.72% 1,915,900 2,717,590 41 5/8 41 5/16 44 1/2 29 5/8 96 N/A
SAWS 4:00PM 42 1/8 -1 -2.32% 992,900 1,158,590 43 1/8 41 7/8 44 3/8 29 11/16 93 1/2 39.93
PLUG 3:58PM 41 1/2 -1 -2.35% 94,600 268,272 42 31/32 41 1/2 43 15 156 1/2 N/A
MSLV 3:59PM 33 1/2 -1/2 -1.47% 226,400 284,681 34 32 35 1/4 29 1/2 126 154.55
VSEA 4:00PM 42 3/8 +2 1/4 +5.61% 1,987,400 603,045 40 11/32 40 43 3/4 18 7/8 73 1/4 19.38
LU 6:13PM 42 1/4 +1 9/16 +3.84% 19,040,700 15,251,772 40 11/16 40 9/16 42 1/2 39 5/8 84 3/16 38.03
PRIA 3:59PM 45 1/4 +6 9/16 +16.96% 1,240,800 442,954 39 1/2 39 1/2 46 5/8 27 1/2 94 1/2 96.72
NOK 6:27PM 40 1/8 -15/16 -2.28% 13,236,400 14,182,727 40 7/8 39 7/8 41 20 62 1/2 60.39
A 5:35PM 42 1/2 -1 -2.30% 3,209,900 5,258,863 43 3/4 42 1/2 44 1/4 38 3/16 162 31.07
VSAT 3:59PM 45 -1 1/2 -3.23% 51,600 94,590 47 15/32 45 47 15/32 13 7/8 105 53.45
CMOS 3:59PM 46 5/8 +1 3/4 +3.90% 1,564,500 1,573,863 45 7/16 45 3/8 47 9/16 18 1/2 79 3/8 23.13
DSPG 3:59PM 40 3/4 +1 5/8 +4.15% 597,300 401,136 40 1/4 39 11/16 41 11/16 18 3/8 74 1/2 14.88
AFCI 4:00PM 38 5/16 +2 +5.51% 2,987,600 2,392,681 36 5/8 36 5/8 39 3/4 14 89 3/8 10.56
AHAA 3:59PM 37 3/4 -3/8 -0.98% 690,000 1,060,681 38 3/8 37 5/8 39 3/8 21 15/16 78 1/4 54.46
TQNT 4:00PM 44 5/8 +2 21/32 +6.33% 4,173,600 2,430,818 41 5/8 41 1/2 46 1/16 11 7/16 67 3/4 79.94
KANA 4:00PM 32 1/2 -2 5/8 -7.47% 2,091,400 1,834,227 34 1/2 32 1/2 34 1/2 22 3/4 175 1/2 N/A
KEYN 3:59PM 36 1/8 -15/16 -2.53% 251,600 422,181 37 1/16 36 1/16 37 1/8 17 1/4 177 N/A
NSM 5:41PM 41 +3 +7.89% 5,157,900 3,515,045 39 1/4 39 1/16 41 23 1/2 85 15/16 11.73
BVSN 4:00PM 30 -1 3/16 -3.81% 7,244,800 9,443,090 31 29 5/8 31 1/32 10 1/16 93 1/4 259.90
CLRN 3:59PM 47 37/64 +2 61/64 +6.62% 2,107,700 922,727 44 11/16 43 5/8 49 27 178 3/4 N/A
LSI 6:03PM 37 3/4 +2 +5.59% 8,337,100 5,696,136 35 11/16 35 1/4 38 21 9/16 90 3/8 38.86
INSP 4:00PM 27 5/8 -7/8 -3.07% 3,610,100 4,928,500 28 9/16 27 5/16 29 9 3/16 138 1/2 N/A
CNXT 4:00PM 33 11/16 +5 1/8 +17.94% 10,624,300 6,182,136 28 15/16 28 7/8 34 3/8 26 1/2 132 1/2 N/A
KOPN 3:59PM 28 1/2 +1 1/2 +5.56% 1,045,900 1,252,136 27 1/2 27 28 15/16 6 1/4 49 7/8 600.00
KLIC 4:01PM 16 3/16 -3/8 -2.26% 2,838,300 1,394,136 16 13/16 16 17 1/8 9 9/16 43 5/8 10.93
|
