Telecom:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
ADAP Sep 18 23 1/8 -1 7/8 -7.50% 1,057,400 22
23 3/8 715,500 22 3/8 25 1/4 13 1/2 104 7/8 N/A
ADCT Sep 18 33 13/16 -1 7/8 -5.25% 8,802,800 33 7/8
34 1/8 9,814,181 33 25/64 35 13/16 9 5/16 49 68.63
ADTN Sep 18 44 13/16 -2 5/16 -4.91% 278,700 43 5/8
54 349,318 44 9/16 46 15/16 33 3/8 80 1/2 27.88
AFCI Sep 18 44 -1 1/16 -2.36% 1,810,300 43 1/2
44 2,517,500 42 7/8 47 3/8 18 1/4 89 3/8 13.10
ALA Sep 18 72 5/8 -4 1/2 -5.83% 1,973,700 N/A
N/A 1,639,181 72 9/16 76 9/16 26 1/16 86 1/4 75.61
ANDW Sep 18 29 11/16 -15/16 -3.06% 332,300 24 11/16
34 1,025,181 29 11/16 31 5/8 11 3/16 42 1/16 36.46
ANTC Sep 18 24 -2 1/16 -7.91% 1,976,300 23 3/16
24 658,818 23 1/2 26 1/4 23 1/4 61 1/4 22.86
CIEN Sep 18 207 -7 7/16 -3.47% 8,575,700 206
207 5,610,909 204 215 7/8 14 11/16 115 1/16 536.09
CMTN Sep 18 40 7/8 -2 1/8 -4.94% 5,748,600 41 1/4
41 3/8 2,842,590 40 13/16 46 3/8 35 1/4 125 11/16 70.49
COVD Sep 18 17 1/8 -3/8 -2.14% 7,888,100 17
17 1/4 5,974,545 16 7/16 18 13 5/16 66 5/8 N/A
DITC Sep 18 43 7/8 -1 57/64 -4.13% 408,800 43 5/8
48 836,863 43 47 15/16 24 3/16 140 3/16 29.72
DY Sep 18 49 3/8 -1 7/16 -2.83% 217,000 N/A
N/A 305,318 47 5/16 50 5/16 20 5/8 59 1/4 33.00
ERICY Sep 18 18 1/16 +1/16 +0.35% 16,195,000 18 1/4
18 5/16 16,651,227 17 15/16 18 1/2 7 5/8 26 5/16 46.15
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2
265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
GBLX Sep 18 28 3/8 -1 27/64 -4.77% 11,791,200 28 3/16
28 1/4 10,711,272 28 30 3/8 23 3/8 61 13/16 N/A
HLIT Sep 18 24 1/4 -1 5/8 -6.28% 1,752,000 24 3/8
25 3,021,000 24 1/8 25 15/16 21 1/2 157 1/2 N/A
JDSU Sep 18 97 13/16 -5 13/16 -5.61% 27,493,500 98 5/16
98 1/2 22,898,818 97 1/4 103 26 5/16 153 3/8 N/A
JDU.TO Sep 18 146.45 0.00 0.00% 0 145.50
148.80 N/A 0.00 0.00 39.01 219.00 N/A
LU Sep 18 35 7/8 -1 13/16 -4.81% 19,691,900 N/A
N/A 18,204,590 35 5/16 37 3/4 35 5/16 84 3/16 35.22
MLT.TO Sep 18 33.05 0.00 0.00% 0 33.00
34.00 N/A 0.00 0.00 10.05 48.25 50.14
MTZ Sep 18 35 -2 3/8 -6.35% 199,900 N/A
N/A 359,318 33 13/16 37 7/16 19 60 1/8 27.69
NN May 24 35 1/2 -1 5/8 -4.38% 2,178,900 N/A
N/A N/A 34 1/2 37 1/4 14 43 5/8 223.49
NOK Sep 18 42 7/8 -7/8 -2.00% 8,952,300 N/A
N/A 15,003,136 42 44 11/16 21 3/4 62 1/2 64.34
NT Sep 18 68 -4 11/16 -6.45% 20,386,700 N/A
N/A 11,269,772 67 72 7/8 23 89 N/A
NT.TO Sep 18 101.10 0.00 0.00% 0 100.50
101.75 N/A 0.00 0.00 33.92 124.50 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16
202 N/A 0 0 6 1/2 229 1/8 N/A
Q Sep 18 44 7/8 -2 59/128 -5.20% 3,727,100 N/A
N/A 7,441,409 44 13/16 47 38 7/16 66 13/16 27.84
QCOM Sep 18 69 13/16 +3 9/16 +5.38% 37,885,000 69 15/16
70 1/4 14,759,500 67 1/8 71 1/4 45 1/8 200 76.15
SDLI Sep 18 303 7/8 -24 1/4 -7.39% 6,369,600 304
304 1/2 4,775,090 301 327 37 7/16 460 1/2 437.50
TDY Sep 18 26 1/16 -2 13/16 -9.74% 628,200 N/A
N/A 292,363 25 1/2 28 7/8 7 13/16 30 9/16 19.12
TGNT Sep 18 13 11/16 -27/32 -5.81% 817,900 13 5/8
14 11/16 616,272 13 14 3/4 12 3/4 100 N/A
TLAB Sep 18 51 1/2 -2 7/8 -5.29% 4,762,400 51 3/4
51 15/16 4,679,727 51 3/8 55 5/8 41 13/16 77 1/4 36.25
VRTL Sep 18 10 -7/16 -4.19% 378,800 9 9/16
10 785,363 9 9/16 10 3/8 1 1/16 51 15/16 N/A
WCII Sep 18 19 7/8 -1 1/8 -5.36% 1,224,600 19
19 7/8 1,458,863 19 13/16 21 1/2 19 13/16 66 1/2 N/A
WMB Sep 18 44 197/256 -1 43/256 -2.54% 1,863,700 N/A
N/A 1,541,681 44 1/2 46 1/2 28 49 3/4 37.96
Networkers:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
AT.TO Sep 18 109.00 0.00 0.00% 0 108.00
116.50 N/A 0.00 0.00 20.60 129.50 475.00
ATON Sep 18 123 -8 7/8 -6.73% 1,043,100 123 1/4
144 3/4 1,225,363 122 11/16 132 1/4 41 160 9/16 N/A
AVCI Sep 18 88 3/8 -7 1/8 -7.46% 1,176,700 89
92 7/8 N/A 86 23/32 102 86 11/16 174 1/2 N/A
COMS Sep 18 16 1/16 -3/8 -2.28% 4,414,900 15 15/16
16 9,621,272 15 11/16 17 12 1/2 119 3/4 8.74
CS Sep 18 32 1/4 -3/4 -2.27% 1,081,700 N/A
N/A 1,853,000 31 1/8 33 1/2 14 1/8 52 3/4 106.45
CSCO Sep 18 60 1/16 -2 11/16 -4.28% 59,433,800 60 1/4
60 1/4 39,531,364 58 1/2 62 9/16 32 1/2 82 118.40
EFNT Sep 18 36 15/16 -4 7/16 -10.73% 4,702,200 36 1/2
36 9/16 1,820,272 34 1/2 42 1/4 31 186 13/16 N/A
EXTR Sep 18 92 1/16 +2 1/16 +2.29% 3,248,300 92
93 2,161,727 89 3/8 95 1/8 21 3/16 100 1/8 409.09
FDRY Sep 18 62 5/16 -9 15/16 -13.75% 5,157,300 62 9/16
62 13/16 2,537,090 61 1/8 72 1/8 51 7/8 212 147.45
FFIV Sep 18 39 1/2 -2 1/4 -5.39% 999,600 39 1/8
40 1/4 941,500 39 43 1/4 28 3/8 160 1/2 42.17
HIFN Sep 18 67 17/64 -2 7/64 -3.04% 126,500 50
72 190,136 67 71 1/16 25 1/2 134 3/4 69.38
JNPR Sep 18 192 -9 11/16 -4.80% 6,617,400 192 1/2
192 7/8 7,011,863 191 205 29 13/16 228 1440.63
MRVC Sep 18 53 5/8 -2 7/8 -5.09% 4,523,900 54 3/16
54 1/2 2,740,636 51 3/16 57 1/2 9 1/8 97 7/16 N/A
RAMP Sep 18 4 7/8 -9/32 -5.45% 213,200 4 15/16
5 1/2 345,818 4 3/4 5 1/4 4 26 3/4 N/A
RBAK Sep 18 139 1/16 -3/8 -0.27% 2,545,900 139
141 2,988,227 135 144 7/16 50 1/2 198 1/2 13943.75
RDWR Sep 18 30 -1 1/2 -4.76% 136,700 28
35 245,636 29 5/8 31 5/16 15 87 196.88
SCMR Sep 18 100 5/8 -4 7/8 -4.62% 6,015,100 99 15/16
100 1/2 4,964,863 98 3/8 108 1/2 47 1/4 199 1/2 959.09
Chips:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
ALSC Sep 18 19 5/16 -1/8 -0.64% 349,800 18 13/16
20 822,954 19 1/8 20 1/4 8 7/8 31 11/16 1.35
ALTR Sep 18 49 3/4 -2 5/16 -4.44% 7,765,100 50
50 3/16 5,187,318 49 1/4 54 20 7/16 67 1/8 72.81
AMCC Sep 18 176 1/4 +1 1/4 +0.71% 6,008,700 176 13/16
176 7/8 5,154,272 174 5/8 183 1/8 27 3/16 210 3/16 312.50
AMD Sep 18 26 1/2 -1 1/4 -4.50% 6,981,900 N/A
N/A 5,625,545 26 28 1/2 8 3/16 48 1/2 26.56
ANAD Sep 18 25 5/8 +61/64 +3.86% 3,620,600 25 1/2
26 1,805,000 24 5/8 27 1/4 17 7/8 112 1/8 35.76
ARMHY Sep 18 30 -1 1/4 -4.00% 132,200 28 1/16
36 3/8 235,636 29 7/8 32 8 9/16 50 125.00
BRCM Sep 18 222 5/16 -9 3/4 -4.20% 4,216,700 222 1/2
222 3/4 5,430,272 220 237 5/8 51 9/16 274 3/4 346.36
CNXT Sep 18 47 3/8 -2 1/2 -5.01% 8,307,200 47
47 5/16 6,544,454 45 5/16 49 3/4 26 1/2 132 1/2 N/A
CREE Sep 18 112 1/2 -3 7/16 -2.96% 939,500 111
112 1/2 1,103,636 110 1/2 118 3/8 32 1/8 202 133.26
GALT Sep 18 26 7/16 -7/16 -1.63% 343,100 25 7/16
27 703,818 25 7/8 27 3/16 12 9/16 34 9/16 48.86
HIFN Sep 18 67 17/64 -2 7/64 -3.04% 126,500 50
72 190,136 67 71 1/16 25 1/2 134 3/4 69.38
INTC Sep 18 55 13/16 -1 45/64 -2.96% 50,767,100 55 15/16
56 1/16 27,993,180 55 1/2 59 1/4 32 1/2 75 13/16 49.80
KOPN Sep 18 22 5/16 -2 19/64 -9.33% 1,951,600 22 3/4
23 1,723,227 22 3/16 24 15/16 6 1/4 49 7/8 259.05
LSCC Sep 18 59 3/8 -1 15/16 -3.16% 709,900 59
59 3/8 1,171,545 58 3/4 63 7/8 27 1/4 83 3/8 30.35
LSI Sep 18 32 1/8 -1 3/8 -4.10% 3,144,200 N/A
N/A 5,873,909 32 34 3/8 21 9/16 90 3/8 36.41
MCHP Sep 18 62 57/64 -1 27/64 -2.21% 940,100 62 1/2
63 7/8 909,136 62 1/8 66 13/16 33 1/4 77 3/8 44.66
MOT Sep 18 33 -2 -5.71% 7,060,500 N/A
N/A 13,218,136 33 34 13/16 27 5/16 61 1/2 55.56
MRVL Sep 18 89 7/8 -7 3/16 -7.41% 446,300 86 1/2
92 3/4 N/A 89 9/16 101 3/8 41 5/8 109 3/4 746.63
PMCS Sep 18 201 3/8 -1 5/16 -0.65% 5,067,000 200 3/4
201 1/2 4,126,181 199 209 1/2 38 3/8 255 1/2 238.46
PWAV Sep 18 39 45/64 +2 41/64 +7.12% 1,316,000 39 11/16
40 2,028,318 36 7/8 40 13 15/16 74 66.18
QEDI Aug 24 91 1/2 0 0.00% 0 91 7/16
91 1/2 182,227 0 0 32 119 9/16 N/A
RFMD Sep 18 34 1/4 -15/16 -2.66% 4,871,800 34 1/16
34 1/4 4,641,500 33 1/2 36 1/2 19 13/16 92 1/4 108.27
RMBS Sep 18 77 23/64 -2 5/32 -2.71% 2,003,500 76
77 3/8 7,725,409 75 7/8 80 14 5/8 127 N/A
SAWS Sep 18 40 1/2 -1 15/16 -4.57% 900,900 40 1/2
42 1/8 1,171,454 40 1/16 43 3/4 31 93 1/2 39.29
SPCT Sep 18 18 13/16 -1 3/16 -5.94% 237,200 18
33 90,909 18 5/8 20 12 36 5/8 N/A
SSTI Sep 18 28 1/2 -1 9/16 -5.20% 3,459,300 28 13/16
28 7/8 3,837,454 28 1/4 31 5/16 4 38 7/8 71.01
TXCC Sep 18 50 5/16 -1 11/16 -3.25% 1,185,100 48 1/16
54 1,286,090 49 5/8 54 12 3/8 67 1/4 150.72
TXN Sep 18 59 3/16 +3/16 +0.32% 8,386,900 N/A
N/A 9,721,454 58 1/16 62 1/16 37 7/8 99 3/4 39.60
VTSS Sep 18 80 3/16 -11/16 -0.85% 3,457,300 80 3/16
80 5/16 4,201,909 78 83 13/16 34 115 11/16 134.79
XIRC Sep 18 27 3/4 -1 1/4 -4.31% 249,200 27 1/8
30 7/8 487,545 27 3/4 29 1/4 27 75 15/16 25.44
XLNX Sep 18 76 3/4 -4 1/16 -5.03% 7,314,000 76 1/4
77 1/4 5,737,181 75 1/8 82 3/8 30 1/2 98 5/16 40.01
Chip Equipment:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
AMAT Sep 18 72 1/4 -7/8 -1.20% 11,470,300 72 1/8
72 1/2 13,402,636 71 1/2 75 11/16 36 3/4 115 36.75
CYMI Sep 18 35 3/4 -1 3/8 -3.70% 373,300 35
37 473,954 35 3/8 38 26 3/16 67 29.70
ETEC No such ticker symbol. Try Symbol Lookup (Look up: ETEC)
KLAC Sep 18 49 3/16 -11/16 -1.38% 5,760,900 49
49 1/2 5,434,818 48 3/8 54 31 13/16 97 3/4 37.78
KLIC Sep 18 14 9/16 -1/16 -0.43% 1,452,000 14 9/16
14 11/16 1,894,045 14 1/2 15 11 1/4 43 5/8 9.65
LRCX Sep 18 23 9/16 -3/8 -1.57% 3,814,000 23 1/2
23 5/8 5,025,136 23 7/16 25 1/16 18 5/8 56 13/16 15.65
MASK Jun 7 22 1/16 0 0.00% 0 0
0 N/A 0 0 12 3/8 34 7/8 31.97
MTSN Sep 18 17 3/8 -1 39/64 -8.48% 317,800 17
19 514,000 17 19 11 50 1/2 30.13
NANO Sep 18 40 1/8 -4 7/8 -10.83% 92,800 0
0 128,681 39 7/8 45 1/2 8 13/16 63 7/8 57.69
NVLS Sep 18 56 1/2 +1 7/16 +2.61% 4,044,500 56 5/16
57 4,479,818 56 3/16 59 20 3/4 70 1/4 38.24
PEAKF Sep 18 8 1/4 -1/8 -1.49% 6,300 0
0 27,363 8 1/8 8 17/64 6 3/8 14 5/8 12.88
TER Sep 18 47 7/8 -4 -7.71% 3,390,900 N/A
N/A 2,651,318 47 1/2 50 15/16 26 15/16 115 7/16 24.35
UTEK Sep 18 16 3/4 -3/8 -2.19% 147,300 0
0 199,272 16 3/4 17 3/4 11 19 9/16 N/A
VECO Sep 18 93 3/8 -6 1/2 -6.51% 956,500 92 3/4
97 3/4 613,863 91 99 15/16 24 7/16 122 1/4 N/A |
