friday, Sept 8th. -120 @ 3780, 1.5B vol.
Broad weakness in Telecom+Fiber+Sox triggered by WSJ article.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI 4:26PM 11220.65 -39.22 -0.35% N/A N/A 11261.72 11191.05 11261.72 9731.81 11750.28 N/A
^IXIC 5:16PM 3978.41 -119.94 -2.93% N/A N/A 4081.96 3977.47 4081.96 2632.01 5132.52 N/A
SDLI 4:00PM 365 35/64 -21 33/64 -5.56% 2,297,300 4,742,863 382 365 385 1/8 37 7/16 460 1/2 487.40
GLW 6:27PM 304 7/8 -14 3/8 -4.50% 2,864,400 2,680,772 312 1/2 300 9/16 314 7/8 62 5/8 340 114.61
BRCM 4:01PM 229 5/8 -8 15/16 -3.75% 3,513,300 5,390,954 235 11/16 228 1/8 235 7/8 51 9/16 274 3/4 342.72
PMCS 4:00PM 214 7/8 -10 1/4 -4.55% 3,848,800 4,076,409 224 9/16 212 224 5/8 38 3/8 255 1/2 252.79
BRCD 4:00PM 215 3/4 -7 1/2 -3.36% 1,997,900 2,749,590 221 215 3/16 222 9/16 48 5/8 231 583.11
CIEN 4:00PM 199 5/8 -15 3/8 -7.15% 6,942,600 5,106,545 211 3/4 199 1/2 214 1/4 29 3/8 230 1/8 499.06
JNPR 4:01PM 197 5/8 -17 1/4 -8.03% 12,511,100 6,561,863 211 195 1/4 211 29 11/16 228 1411.61
AMCC 4:00PM 185 13/16 -13 1/8 -6.60% 5,906,400 5,449,454 195 3/8 185 1/2 197 3/16 26 5/8 210 3/16 331.81
SEBL 4:00PM 187 1/8 -10 -5.07% 5,899,200 3,805,636 194 15/16 184 1/8 198 1/4 15 7/8 101 3/4 406.79
BBH 4:01PM 190 3/4 +2 1/8 +1.13% 635,200 N/A 188 15/16 185 1/16 193 5/16 102 244 3/4 N/A
VRSN 4:00PM 171 7/8 -6 13/16 -3.81% 4,621,900 4,124,045 175 1/8 168 1/2 177 47 3/4 258 1/2 1227.68
PWER 4:00PM 167 1/8 -4 7/8 -2.83% 1,000,200 1,115,000 171 7/8 167 179 5/8 9 3/4 179 5/8 253.22
MUSE 4:00PM 159 -12 7/8 -7.49% 387,400 558,000 171 1/2 159 171 1/2 27 1/2 206 530.00
ITWO 4:01PM 160 1/2 -9 5/16 -5.48% 2,747,400 3,566,954 166 5/16 159 169 1/4 18 1/4 223 1/2 N/A
DNA 4:31PM 170 1/2 +2 15/16 +1.75% 1,202,800 858,363 169 3/4 162 7/8 172 1/2 66 7/8 245 N/A
HGSI 4:00PM 164 29/64 +33/64 +0.31% 1,250,200 1,769,363 163 15/16 158 167 5/8 34 3/4 232 3/4 N/A
ARBA 4:00PM 153 3/4 -8 1/8 -5.02% 4,589,300 5,924,727 160 153 1/2 166 1/4 29 15/16 183 5/16 N/A
SONS 4:00PM 149 5/16 -8 3/4 -5.54% 503,400 902,272 157 3/4 148 1/4 157 7/8 32 281 N/A
NEWP 4:00PM 148 11/16 -8 5/16 -5.29% 1,584,100 1,358,409 155 144 1/4 158 5/8 5 5/16 171 3/4 354.02
INFY 3:59PM 156 1/8 +1/8 +0.08% 65,100 118,363 157 151 1/2 157 50 1/2 375 273.90
CHKP 4:00PM 146 1/4 -6 15/16 -4.53% 1,237,000 1,781,318 152 13/16 146 154 1/2 20 1/8 158 1/2 188.71
SWCM 3:59PM 153 5/8 +1 1/16 +0.70% 458,100 642,681 155 1/2 151 3/4 156 15/16 42 1/2 162 N/A
AVNX 3:59PM 139 1/4 -11 39/64 -7.70% 1,225,200 1,496,727 150 1/4 139 150 1/4 47 3/8 273 1/2 N/A
AETH 3:59PM 141 1/8 -2 7/8 -2.00% 1,072,400 991,727 148 1/16 141 151 41 1/8 345 N/A
MLNM 4:00PM 136 -5 7/16 -3.84% 1,463,700 1,906,772 142 3/32 134 1/2 142 7/16 28 3/8 158 N/A
IDPH 4:00PM 146 15/16 +5 15/16 +4.21% 941,500 1,024,818 140 1/4 135 1/2 149 42 3/4 173 219.31
ATON 4:00PM 129 57/64 -9 63/64 -7.14% 877,300 1,084,227 137 1/4 129 5/8 138 1/4 41 160 9/16 N/A
RBAK 4:01PM 127 7/8 -9 1/8 -6.66% 4,277,200 2,947,318 133 1/2 125 5/16 138 50 198 1/2 12787.50
ADBE 4:00PM 133 7/8 -3 1/16 -2.24% 1,247,000 1,389,727 135 5/8 131 9/16 138 47 1/2 143 5/16 60.58
AVCI 3:59PM 127 25/64 -8 39/64 -6.33% 393,600 N/A 132 5/16 127 1/8 134 5/16 89 15/16 174 1/2 N/A
AUDC 3:59PM 124 7/8 -9 1/8 -6.81% 190,600 218,727 131 122 135 35 3/8 152 402.82
MERQ 4:00PM 121 3/8 -8 5/8 -6.63% 1,075,700 1,779,181 129 31/32 119 3/8 130 26 1/4 134 1/2 247.70
CREE 4:00PM 123 1/4 -5 7/8 -4.55% 795,700 1,095,500 128 122 1/16 128 1/2 32 1/8 202 141.67
INKT 4:01PM 119 -6 -4.80% 1,121,000 2,757,318 123 5/16 118 127 7/16 46 7/8 241 1/2 N/A
SUNW 4:01PM 120 3/4 -3 3/16 -2.57% 13,169,400 13,139,681 123 7/16 120 3/16 124 1/4 41 129 5/16 109.77
HWP 4:51PM 121 -2 207/256 -2.27% 2,305,000 3,596,318 124 3/8 121 124 3/8 67 156 36.89
VRTS 4:00PM 117 1/4 -5 7/8 -4.77% 3,381,100 5,150,409 122 1/16 116 1/2 122 9/16 29 1/16 174 N/A
SCMR 4:01PM 116 1/4 -6 5/8 -5.39% 10,062,000 4,639,500 120 17/64 116 123 11/16 47 1/4 199 1/2 1056.82
ANEN 3:59PM 105 3/4 -15 7/8 -13.05% 152,100 321,090 117 105 3/8 118 1/2 16 1/4 142 3/4 105.75
JDSU 4:01PM 114 5/16 -5 9/16 -4.64% 13,147,000 22,060,228 118 7/8 113 1/16 119 3/4 26 5/16 153 3/8 N/A
VSTR 4:00PM 112 13/16 -3 1/4 -2.80% 2,313,200 2,788,318 117 112 3/4 117 50 5/8 161 N/A
NTAP 4:00PM 113 9/16 -2 3/16 -1.89% 6,970,600 5,370,227 115 7/8 110 1/4 119 1/2 15 5/8 124 630.90
EXAR 3:59PM 109 1/16 -5 15/16 -5.16% 269,700 245,000 115 3/4 108 5/16 117 21 123 1/2 141.64
QLGC 4:00PM 103 5/16 -10 7/16 -9.18% 2,837,500 2,749,500 110 1/8 102 5/8 110 5/8 32 1/2 203 1/4 125.99
CFLO 4:00PM 113 3/8 +3/8 +0.33% 528,300 595,772 112 3/8 110 1/4 115 3/4 27 182 3/16 N/A
GSPN 4:00PM 106 13/16 -5 3/8 -4.79% 1,400,500 1,243,136 112 1/8 105 1/2 112 13/16 16 5/16 167 N/A
SMTC 3:59PM 104 9/16 -6 7/8 -6.17% 308,200 611,909 111 7/16 103 1/2 111 7/16 29 3/4 120 1/16 87.87
NUFO 4:01PM 97 -12 -11.01% 1,233,600 702,727 108 1/4 96 108 1/2 40 165 1/8 N/A
STOR 4:00PM 100 5/64 -8 43/64 -7.97% 448,700 N/A 107 29/32 100 108 1/2 82 154 1/4 N/A
ERTS 4:01PM 99 -8 7/16 -7.85% 811,500 804,090 106 13/16 99 106 7/8 24 1/2 62 3/16 92.52
YHOO 4:01PM 104 1/8 -2 13/16 -2.63% 18,494,100 8,465,227 107 3/16 99 3/4 109 3/8 78 5/8 250 1/16 274.01
TUTS 3:59PM 100 13/16 -5 13/16 -5.45% 149,500 371,909 107 100 3/8 107 24 120 3/8 N/A
EPNY 3:59PM 101 7/8 -3 1/4 -3.09% 361,100 660,045 106 9/16 101 109 38 324 7/8 N/A
CRA 4:02PM 103 13/16 -1/2 -0.48% 771,100 1,731,090 104 15/16 102 106 15 3/16 276 N/A
EMKR 3:58PM 99 3/4 -3 7/8 -3.74% 166,600 173,954 99 9/16 96 104 11 1/4 173 N/A
BOBJ 3:58PM 101 1/4 -2 1/4 -2.17% 408,500 283,090 104 9/16 100 1/2 104 5/8 25 9/16 150 7/8 135.00
INFA 3:59PM 102 1/16 -15/16 -0.91% 178,500 246,000 100 7/8 99 7/8 104 15/16 22 1/2 110 7/8 1275.78
TIBX 4:01PM 98 5/16 -3 3/4 -3.67% 1,482,800 1,572,545 98 3/16 97 1/4 100 9 7/16 147 N/A
SEPR 4:00PM 102 1/4 +1 +0.99% 667,400 1,136,363 101 9/16 99 1/2 104 33 1/2 140 N/A
DST 4:26PM 100 23/32 -1/2 -0.49% 223,300 157,272 101 1/4 99 7/8 101 1/2 51 3/16 101 11/16 37.44
WEBM 3:59PM 98 9/16 -13/16 -0.82% 393,300 432,227 100 98 102 7/8 44 1/2 336 1/4 N/A
EMC 6:20PM 96 1/2 -2 13/16 -2.83% 5,801,600 6,914,363 98 15/16 95 7/8 98 15/16 30 100 169.30
EMLX 4:00PM 89 1/8 -8 3/16 -8.41% 1,585,700 1,915,772 96 9/16 88 7/8 98 35 1/2 225 1/2 103.63
ADI 5:06PM 88 13/16 -7 177/256 -7.97% 3,236,500 3,106,500 95 3/8 88 1/4 95 3/8 23 5/16 103 69.93
TECH 3:59PM 89 11/16 -5 5/8 -5.90% 183,800 455,363 94 3/4 88 13/16 94 3/4 30 159 13/16 71.18
EXTR 4:01PM 86 1/4 -8 7/8 -9.33% 2,304,300 1,988,590 94 86 94 1/8 21 3/16 100 1/8 392.05
ONIS 4:00PM 85 1/8 -8 15/16 -9.50% 1,282,800 877,045 93 1/16 85 93 1/16 71 15/16 142 N/A
CMVT 4:00PM 88 3/16 -5 7/16 -5.81% 2,221,300 2,125,500 93 3/8 88 93 7/16 42 1/4 123 7/8 73.49
ARTG 4:00PM 88 3/4 -4 13/16 -5.14% 1,452,100 1,421,772 93 3/8 88 1/2 95 7/8 13 1/8 126 7/8 N/A
CORV 4:00PM 87 5/8 -4 55/64 -5.25% 1,346,400 N/A 91 31/32 85 92 73 114 3/4 N/A
ORCL 4:01PM 86 9/16 -4 5/8 -5.07% 17,284,700 18,091,318 90 13/16 86 1/2 90 7/8 19 15/16 92 15/16 41.22
IWOV 3:59PM 88 7/16 -2 1/2 -2.75% 328,600 766,590 90 11/32 85 3/4 91 7/8 18 3/8 100 N/A
VTSS 4:01PM 85 9/16 -4 7/8 -5.39% 5,314,900 4,238,500 87 1/4 85 1/8 87 1/2 34 115 11/16 142.60
ELNT 4:00PM 85 -4 15/16 -5.49% 214,200 594,681 90 1/2 85 90 1/2 6 3/8 97 141.67
PDLI 4:00PM 92 11/16 +4 3/4 +5.40% 1,770,900 1,017,954 87 15/16 85 1/4 93 7/8 14 13/16 169 N/A
XLNX 4:01PM 85 1/4 -2 5/16 -2.64% 7,445,700 5,560,772 86 7/16 82 1/4 87 9/16 30 1/2 98 5/16 42.20
SNDK 4:00PM 81 5/16 -5 3/16 -6.00% 2,136,600 2,621,090 84 1/8 80 1/16 84 11/16 18 7/8 169 5/8 22.59
VRTX 4:00PM 86 3/16 +7/16 +0.51% 1,253,900 734,590 87 1/8 83 1/4 89 11 11/16 89 N/A
MXIM 4:01PM 82 -3 11/16 -4.30% 1,613,800 2,691,681 84 29/32 81 11/16 85 1/2 30 15/16 90 1/8 93.18
FDRY 4:00PM 78 1/2 -4 3/16 -5.06% 2,145,300 2,446,590 82 11/16 78 1/4 84 51 7/8 212 160.20
ISSX 4:00PM 78 9/16 -2 3/8 -2.93% 332,800 681,272 80 25/32 77 81 1/8 25 7/8 141 314.25
ALA 4:01PM 78 1/16 -2 11/16 -3.33% 1,076,800 1,621,727 78 1/8 76 15/16 78 5/8 26 1/16 86 1/4 76.53
AMAT 4:01PM 75 1/2 -4 7/8 -6.07% 14,066,200 13,103,590 78 15/16 75 79 1/8 36 3/4 115 37.94
DIGL 4:00PM 73 3/4 -6 7/16 -8.03% 1,539,200 838,500 81 72 83 1/2 6 150 120.90
NNDS 3:38PM 80 0 0.00% 23,200 61,090 78 78 80 1/4 26 104 7/8 181.82
DCTM 3:59PM 75 3/4 -4 1/4 -5.31% 171,000 326,000 78 5/32 75 3/4 78 11/16 16 1/4 106 2525.00
LVLT 4:00PM 79 5/16 -5/8 -0.78% 2,899,800 2,357,954 80 1/16 76 1/8 81 1/8 49 7/8 132 1/4 N/A
GMST 4:00PM 76 7/16 -3 -3.78% 2,934,100 3,026,045 76 15/16 74 1/2 82 1/8 29 9/16 107 7/16 195.99
PTEL 4:00PM 77 15/16 -1 -1.27% 222,800 319,681 79 77 3/4 80 42 3/16 105 N/A
CSC 4:04PM 77 7/8 -159/256 -0.79% 493,200 1,069,727 78 1/4 77 5/8 78 3/4 57 15/16 99 7/8 32.05
RMBS 4:00PM 75 11/16 -2 5/8 -3.35% 1,612,500 8,043,545 76 1/2 75 1/2 78 1/4 14 5/8 127 N/A
NVDA 4:00PM 73 1/2 -4 5/8 -5.92% 927,700 1,377,863 77 1/4 73 1/4 79 8 3/8 88 84.48
NTRO 4:00PM 74 13/16 -2 7/16 -3.16% 614,900 1,054,818 75 1/2 74 77 3/8 22 119 5/8 N/A
NT 6:22PM 72 1/4 -4 1/4 -5.56% 18,266,000 10,261,954 75 7/8 71 5/8 76 3/16 23 89 N/A
AFFX 4:00PM 74 5/8 -1 1/8 -1.49% 834,500 1,210,500 75 29/32 72 77 36 5/16 163 1/2 N/A
NMSS 4:00PM 67 -8 3/16 -10.89% 271,900 389,136 75 3/16 67 76 3/16 5 5/8 78 5/8 N/A
MCRL 3:59PM 70 -5 1/8 -6.82% 467,400 726,318 75 1/16 69 7/8 75 1/8 20 1/8 78 5/8 66.04
WFII 4:00PM 78 +3 1/4 +4.35% 325,900 600,772 75 73 5/8 78 5/16 30 5/8 163 1/2 165.96
COHR 4:01PM 70 15/16 -3 11/16 -4.94% 215,900 271,818 74 1/2 70 1/4 75 17 7/8 107 3/8 58.15
LSCC 4:00PM 70 11/16 -3 11/16 -4.96% 751,000 1,153,090 73 3/4 70 74 1/16 27 1/4 83 3/8 34.99
ABGX 3:59PM 71 35/64 -2 33/64 -3.40% 471,300 905,454 73 15/16 71 1/4 74 8 3/4 103 1/4 N/A
TEK 4:03PM 73 3/4 -1/4 -0.34% 306,600 617,909 74 1/8 72 74 1/8 28 3/8 87 5/16 283.65
MU 5:36PM 69 -4 1/2 -6.12% 9,580,600 6,705,272 71 1/2 68 3/16 71 9/16 29 1/8 97 1/2 51.49
AGIL 3:59PM 70 7/8 -2 3/16 -2.99% 493,700 519,363 73 3/16 70 7/8 73 1/4 18 5/16 112 1/2 N/A
DIGX 4:00PM 75 5/8 +2 3/4 +3.77% 1,311,900 1,055,045 72 7/8 72 3/4 76 21 3/16 184 N/A
CPTH 3:59PM 70 -2 3/16 -3.03% 632,600 981,090 73 70 75 1/4 26 119 1/2 N/A
AMGN 4:01PM 74 15/16 +2 15/16 +4.08% 8,089,800 6,680,000 72 13/16 71 3/16 76 5/16 37 80 7/16 70.70
TMPW 3:59PM 68 15/64 -3 21/64 -4.65% 252,100 564,409 72 66 13/16 72 3/4 24 13/16 94 11/16 N/A
SFA 4:19PM 69 1/2 -1 3/8 -1.94% 1,841,500 1,469,272 69 9/16 66 11/16 70 1/16 23 1/2 94 73.94
LLTC 4:01PM 67 13/16 -2 15/16 -4.15% 2,285,100 2,903,727 70 7/16 67 1/4 70 7/16 27 5/8 74 3/4 77.06
SNWL 3:59PM 62 15/16 -7 5/16 -10.41% 455,300 259,681 69 3/16 62 13/16 69 7/32 22 5/8 133 3/8 273.64
MSFT 4:01PM 69 5/16 -3/4 -1.07% 28,354,800 28,979,500 70 3/8 69 3/16 70 7/8 60 3/8 119 15/16 40.77
AKAM 4:00PM 67 1/2 -2 1/2 -3.57% 1,321,600 2,087,863 69 9/16 66 7/8 69 9/16 56 5/8 345 1/2 N/A
MNMD 4:00PM 67 11/16 -1 7/16 -2.08% 596,100 365,863 69 5/8 65 72 25 1/16 78 15/16 150.42
ADVS 4:00PM 63 1/2 -5 1/4 -7.64% 283,700 213,636 68 3/8 63 68 3/4 24 1/8 72 3/8 93.38
SPLI 3:58PM 68 +33/64 +0.76% 37,900 79,590 65 3/4 65 3/4 72 3/8 8 104 3/8 N/A
INTC 4:00PM 65 3/8 -2 1/16 -3.06% 29,681,800 24,844,136 67 3/16 64 15/16 67 7/16 32 1/2 75 13/16 56.60
MRVC 4:00PM 61 5/8 -5 3/4 -8.53% 3,750,800 2,509,227 67 7/8 61 1/4 68 5/8 9 1/8 97 7/16 N/A
EBAY 4:00PM 65 51/64 -53/64 -1.24% 2,596,600 3,719,363 66 1/8 64 3/4 67 1/2 43 1/2 127 1/2 1096.61
CSCO 4:01PM 63 7/8 -2 3/8 -3.58% 35,967,600 36,493,908 65 3/4 63 5/16 65 15/16 32 1/2 82 120.52
EXDS 4:01PM 62 1/8 -3 7/8 -5.87% 4,384,700 8,275,409 65 3/4 62 65 13/16 15 1/16 89 13/16 N/A
MACR 3:59PM 64 1/4 -1 3/8 -2.10% 564,400 1,177,363 65 1/4 63 1/16 65 5/8 39 1/16 120 7/8 214.17
QCOM 4:01PM 61 9/16 -2 9/16 -4.00% 16,289,800 15,488,136 63 11/16 61 7/16 65 38 1/16 200 70.76
BGEN 4:01PM 63 1/2 +11/16 +1.09% 3,452,500 3,040,818 63 60 3/4 64 7/8 48 1/2 129 30.68
IFX 4:02PM 59 -3 -4.84% 159,700 210,681 61 7/8 58 15/16 61 7/8 48 1/2 88 1/4 64.84
TER 5:35PM 57 -4 225/256 -7.88% 2,913,100 2,551,227 59 15/16 56 3/4 60 26 15/16 115 7/16 26.76
A 4:02PM 59 1/4 -2 161/256 -4.25% 1,441,900 4,598,590 60 9/16 59 1/8 61 1/16 38 3/16 162 51.52
TXN 6:23PM 58 5/8 -2 7/8 -4.67% 15,473,500 9,358,454 61 7/8 57 5/16 61 7/8 37 7/8 99 3/4 39.35
KLAC 4:01PM 55 3/4 -5 3/8 -8.79% 3,990,000 5,378,227 59 11/16 55 11/16 59 3/4 31 13/16 97 3/4 42.23
NVLS 4:01PM 57 3/4 -3 1/4 -5.33% 3,333,800 4,444,227 60 57 3/8 60 1/16 20 9/16 70 1/4 40.10
SLAB 3:59PM 58 -2 7/8 -4.72% 59,700 114,136 60 3/8 58 60 1/2 45 1/2 105 3/4 165.71
PROX 3:59PM 56 3/16 -4 1/2 -7.42% 270,600 281,181 60 3/8 56 60 3/8 17 5/16 88 432.21
VRIO 3:59PM 59 13/16 -3/16 -0.31% 129,500 1,603,772 59 29/32 59 13/16 60 23 1/4 84 15/16 N/A
NETE 3:59PM 55 1/4 -4 3/8 -7.34% 356,800 208,181 58 25/32 55 63 1/4 14 1/16 65 N/A
NTIQ 4:00PM 49 7/8 -8 5/8 -14.74% 462,500 397,681 57 7/8 49 7/8 58 23/64 21 81 1/2 N/A
TSTN 3:59PM 51 7/8 -6 1/2 -11.13% 1,134,500 487,500 58 9/16 51 1/2 58 7/8 23 107 97.88
QSFT 3:59PM 56 -2 3/8 -4.07% 191,900 391,954 58 54 3/4 58 1/8 18 98 1/8 N/A
STM 4:00PM 55 3/4 -2 145/256 -4.40% 839,400 1,347,954 57 3/8 55 3/4 57 3/8 24 1/2 73 7/8 56.31
ALTR 4:01PM 54 1/4 -3 7/8 -6.67% 5,773,300 4,880,318 57 3/8 54 57 9/16 20 7/16 67 1/8 75.87
RATL 4:00PM 57 7/16 +3/16 +0.33% 1,365,600 1,075,181 58 3/16 57 1/8 60 1/8 13 15/16 64 3/4 124.86
PRSF 4:01PM 55 15/16 -1 3/16 -2.08% 1,000,700 1,614,818 56 3/4 54 7/16 56 7/8 19 1/8 86 2796.88
PLCM 4:00PM 52 3/8 -4 1/16 -7.20% 473,000 438,681 56 1/8 51 1/2 57 1/8 20 3/4 66 1/2 102.70
CMOS 3:59PM 49 1/2 -6 5/8 -11.80% 994,700 1,449,272 55 15/16 49 1/4 56 18 15/16 79 3/8 25.52
SILI 3:59PM 55 1/2 -9/16 -1.00% 99,800 122,227 55 3/32 53 3/8 56 13 5/16 165 16.97
AOL 6:17PM 55 1/2 -1/2 -0.89% 6,155,400 11,230,227 56 5/16 55 1/4 56 1/2 40 1/4 95 13/16 115.63
CMTN 4:00PM 50 1/2 -5 1/4 -9.42% 5,740,000 2,546,090 55 3/8 50 3/8 55 3/8 35 1/4 125 11/16 82.79
TLAB 4:01PM 53 5/8 -1 7/8 -3.38% 4,779,800 4,378,954 55 7/16 52 1/2 55 1/2 41 13/16 77 1/4 35.75
VRTA 4:00PM 48 1/8 -7 3/16 -12.99% 2,901,200 1,519,636 56 13/32 46 5/8 56 7/16 11 11/16 111 N/A
ADTN 3:59PM 54 3/8 -7/8 -1.58% 272,300 375,363 54 13/16 53 1/2 55 33 3/8 80 1/2 32.17
BKHM 4:00PM 53 3/4 -1 5/16 -2.38% 750,700 790,181 54 31/32 52 7/8 55 27 3/4 84 5/8 N/A
DITC 4:00PM 50 1/2 -4 1/2 -8.18% 1,090,600 851,636 54 5/8 50 1/2 54 3/4 24 3/16 140 3/16 32.79
EFNT 4:00PM 55 3/4 +3/4 +1.36% 1,636,100 1,606,409 54 1/2 53 57 55/64 31 186 13/16 N/A
TXCC 4:00PM 50 7/16 -3 1/4 -6.05% 2,661,400 1,132,636 55 1/8 49 3/4 55 3/4 12 3/8 67 1/4 146.20
NXTV 3:59PM 57 1/4 +3 5/8 +6.76% 3,169,800 1,218,045 55 13/16 53 3/4 59 1/2 39 3/8 202 N/A
VSEA 3:59PM 47 15/16 -5 1/16 -9.55% 375,800 610,863 53 47 3/4 53 18 7/8 73 1/4 23.16
NXTL 4:01PM 53 11/16 +11/16 +1.30% 6,876,400 6,504,045 53 1/16 53 54 3/4 30 3/4 82 15/16 N/A
TQNT 4:00PM 51 1/8 -1 9/16 -2.97% 2,740,400 2,690,045 52 11/16 50 1/8 52 3/4 13 9/16 67 3/4 97.38
RSAS 3:59PM 51 -1 5/16 -2.51% 341,700 392,181 52 7/16 50 7/8 53 5/16 24 5/16 93 1/16 13.53
CLRN 3:59PM 48 1/4 -3 1/2 -6.76% 2,241,500 1,132,363 51 1/16 46 1/16 51 3/8 29 1/2 178 3/4 N/A
EXFO 3:59PM 46 15/16 -3 1/2 -6.94% 405,500 N/A 50 1/2 46 13/16 50 1/2 36 3/4 92 1/2 213.35
AFCI 4:00PM 50 -3/8 -0.74% 1,818,600 2,479,318 49 3/4 47 3/4 50 1/4 17 1/8 89 3/8 14.53
PHTN 4:00PM 45 -4 1/2 -9.09% 291,200 311,772 48 1/2 44 5/8 49 1/8 18 1/4 94 3/8 48.91
Q 4:01PM 48 3/4 -11/16 -1.39% 4,165,800 7,541,863 49 48 1/8 49 3/16 43 5/8 92 7/8 28.68
INHL 3:59PM 46 19/64 -2 53/64 -5.76% 266,100 265,636 49 1/8 45 15/16 49 3/8 13 1/4 70 3/4 N/A
SYMC 4:01PM 48 -1 1/8 -2.29% 2,530,300 1,211,409 49 7/16 45 3/4 49 7/16 31 3/8 81 5/8 16.33
RNWK 4:01PM 49 7/16 +3/8 +0.76% 2,063,200 2,412,090 49 1/16 48 1/8 50 23/64 29 5/8 96 N/A
TERN 4:00PM 47 3/4 -1 -2.05% 1,878,100 1,578,590 49 47 3/8 51 18 7/8 142 5/8 N/A
SAPE 4:01PM 49 3/8 +1 1/2 +3.13% 5,200,200 1,309,590 46 15/32 46 1/8 53 1/8 20 7/8 75 9/16 145.22
FIBR 4:00PM 41 3/4 -5 57/64 -12.36% 589,600 411,545 48 5/8 41 1/2 48 3/4 7 3/16 149 3/4 N/A
PRIA 4:00PM 43 5/8 -3 3/4 -7.92% 564,200 421,454 46 7/8 42 3/4 46 15/16 31 1/4 94 1/2 109.06
NSM 6:10PM 45 3/4 -1 9/16 -3.30% 4,325,100 3,698,545 47 1/4 44 3/8 47 1/2 23 1/2 85 15/16 12.17
PCS 4:43PM 47 27/256 +1 75/256 +2.82% 3,651,800 2,948,136 45 7/8 45 5/16 47 5/8 33 3/8 66 15/16 N/A
QGENF 4:00PM 47 3/4 +2 1/2 +5.52% 411,000 187,727 44 7/8 42 3/8 48 10 58 1/2 596.88
SAWS 3:59PM 44 3/8 -5/8 -1.39% 772,900 1,147,090 44 11/16 44 3/8 46 3/4 29 11/16 93 1/2 41.09
FREE 3:59PM 42 7/8 -2 1/8 -4.72% 12,600 6,863 45 42 5/8 45 21 1/2 159 3/4 N/A
DSPG 4:00PM 42 5/16 -2 3/8 -5.31% 198,900 497,181 44 1/16 42 44 9/16 18 3/4 74 1/2 16.09
PLUG 3:57PM 43 5/16 -15/16 -2.12% 174,400 267,863 44 23/32 42 45 3/8 15 156 1/2 N/A
NOK 6:07PM 42 -2 1/4 -5.08% 10,489,000 14,658,318 43 5/16 42 43 7/16 21 1/8 62 1/2 61.76
ALGX 4:00PM 37 5/8 -6 1/2 -14.73% 2,278,600 712,181 44 1/8 37 7/16 44 1/8 33 110 1/16 N/A
MSLV 3:59PM 40 5/8 -3 1/2 -7.93% 332,500 288,863 45 1/8 39 3/4 45 1/8 29 1/2 126 184.66
AHAA 4:00PM 39 15/16 -1 5/8 -3.91% 1,220,200 1,193,181 41 7/16 39 44 1/2 21 15/16 78 1/4 57.05
INSP 4:01PM 43 3/16 +1 5/8 +3.91% 8,984,000 5,833,000 41 1/8 39 9/16 43 7/8 9 3/16 138 1/2 N/A
LU 6:29PM 40 1/8 -1 -2.43% 20,528,900 16,735,636 41 1/8 39 15/16 41 3/8 39 5/8 84 3/16 37.50
RFMD 4:00PM 39 3/8 -1 1/2 -3.67% 4,423,100 4,669,863 40 13/16 38 40 13/16 19 13/16 92 1/4 121.15
IIJI 3:59PM 42 1/4 +2 1/4 +5.63% 48,300 107,318 40 1/8 40 44 28 1/2 132 13/16 N/A
INCY 4:01PM 37 3/4 -3/4 -1.95% 720,600 1,055,863 38 15/16 36 11/16 39 5/8 8 3/16 144 1/2 N/A
ADCT 4:00PM 35 5/8 -2 5/8 -6.86% 12,246,400 8,906,681 37 27/64 35 9/16 37 9/16 9 5/16 49 68.51
BVSN 4:00PM 35 9/16 -2 3/8 -6.26% 17,165,600 11,097,727 37 5/8 35 1/2 38 11/16 10 3/4 93 1/4 296.35
LSI 4:15PM 35 1/2 -1 255/256 -5.32% 3,465,700 5,830,318 37 35 1/4 37 21 9/16 90 3/8 38.59
CNXT 4:00PM 35 1/8 -2 1/4 -6.02% 3,788,900 5,773,681 36 3/4 34 7/8 36 15/16 26 1/2 132 1/2 N/A
SIMG 3:59PM 31 15/16 -2 31/64 -7.22% 509,900 498,909 34 3/4 31 5/8 35 1/4 10 13/16 66 N/A
KANA 4:01PM 33 1/2 -7/8 -2.55% 1,735,600 2,160,090 34 3/8 33 1/16 35 3/8 22 3/4 175 1/2 N/A
AMD 6:27PM 31 7/8 -1 1/8 -3.41% 5,504,000 5,263,045 33 31 9/16 33 8 3/16 48 1/2 30.50
SSTI 4:00PM 31 13/16 -1 3/16 -3.60% 3,897,500 3,583,363 32 3/8 31 3/8 32 15/16 4 38 7/8 75.15
KOPN 4:00PM 28 13/16 -1 3/16 -3.96% 3,344,300 1,559,727 32 13/16 28 3/4 32 7/8 6 1/4 49 7/8 303.29
VSAT 3:58PM 27 15/16 -1 9/16 -5.30% 107,500 108,000 28 13/16 27 13/16 29 1/16 7 5/16 52 1/2 64.22
KLIC 4:01PM 15 11/16 -1 3/8 -8.06% 3,513,200 1,710,136 17 3/16 15 33/64 17 3/16 11 3/16 43 5/8 10.35
|
