Fri 9/22, -25 @3803, 2.2Bvol,,,,post intc warning
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI Sep 22 10847.37 +81.85 +0.76% N/A N/A 10678.30 10621.70 10858.10 9731.81 11750.28 N/A N/A
^IXIC Sep 22 3803.76 -25.11 -0.66% N/A N/A 3616.16 3614.66 3803.76 2632.01 5132.52 N/A N/A
SDLI Sep 22 344 7/16 +14 3/16 +4.30% 5,598,100 4,811,681 315 1/2 314 345 3/8 37 7/16 460 1/2 440.33 29.810B
GLW Sep 22 319 7/8 +27 7/8 +9.55% 5,053,500 2,848,227 301 298 319 7/8 62 5/8 340 109.77 94.039B
BRCD Sep 22 253 59/64 +20 59/64 +8.98% 5,457,200 2,639,409 226 1/4 226 253 15/16 48 5/8 253 15/16 629.73 28.040B
BRCM Sep 22 248 3/4 +9 1/4 +3.86% 4,281,400 5,343,318 229 7/8 229 1/16 249 51 9/16 274 3/4 357.46 55.232B
JNPR Sep 22 225 41/64 +14 17/32 +6.88% 12,396,800 7,257,000 202 7/16 202 1/4 225 15/16 29 13/16 228 1507.92 71.157B
PMCS Sep 22 221 7/8 -3 13/16 -1.69% 6,441,800 4,180,500 215 9/16 215 9/16 228 3/16 38 3/8 255 1/2 265.51 32.764B
AMCC Sep 22 198 1/2 +9 1/2 +5.03% 7,771,100 5,181,227 180 63/64 180 15/16 198 15/16 27 3/16 210 3/16 337.50 24.906B
BBH Sep 22 197 +10 3/4 +5.77% 756,600 N/A 184 1/2 184 1/2 197 3/4 102 244 3/4 N/A N/A
VRSN Sep 22 194 7/8 +3 11/16 +1.93% 4,219,000 3,885,727 183 1/16 183 1/16 198 47 3/4 258 1/2 N/A 37.894B
MUSE Sep 22 191 5/8 +11 1/8 +6.16% 1,100,800 578,545 172 171 192 7/8 29 1/2 206 601.67 6.648B
NEWP Sep 22 189 1/4 +19 1/2 +11.49% 1,762,800 1,356,227 162 1/16 161 5/8 190 5 5/16 190 404.17 6.026B
ITWO Sep 22 186 3/16 +7 11/16 +4.31% 4,437,300 3,682,363 170 170 186 5/8 18 9/16 223 1/2 N/A 36.888B
DNA Sep 22 176 5/8 +6 7/8 +4.05% 939,800 839,727 167 3/4 167 1/16 180 66 7/8 245 N/A 46.078B
HGSI Sep 22 174 3/16 +20 +12.97% 2,778,600 1,762,590 160 9/16 157 1/2 175 34 3/4 232 3/4 N/A 9.555B
IDPH Sep 22 170 7/16 +3 3/16 +1.91% 1,191,700 914,227 162 160 3/8 170 3/4 42 3/4 173 249.63 7.645B
ARBA Sep 22 168 3/4 +16 7/16 +10.79% 8,617,200 6,055,227 145 3/8 145 1/4 169 15/16 31 1/2 183 5/16 N/A 40.604B
SWCM Sep 22 167 7/16 -5 7/16 -3.15% 1,262,800 699,318 164 162 15/16 173 3/16 42 1/2 175 3/4 N/A 8.205B
RBAK Sep 22 158 15/16 +5/8 +0.39% 3,262,800 2,977,681 152 7/8 150 161 1/2 50 1/2 198 1/2 15831.25 23.621B
CHKP Sep 22 152 7/16 +1 3/8 +0.91% 4,234,200 1,916,863 144 1/16 143 153 1/2 20 1/8 163 3/8 194.92 23.400B
ADBE Sep 22 149 9/16 -7 7/16 -4.74% 2,999,700 1,440,363 150 3/4 148 1/4 153 1/2 52 1/4 159 1/4 65.97 17.974B
MERQ Sep 22 148 15/16 +8 5/8 +6.15% 2,857,700 1,831,818 130 1/2 129 7/8 151 15/16 26 1/4 151 15/16 286.35 11.896B
MLNM Sep 22 148 7/16 +17 15/16 +13.75% 2,478,700 1,798,727 128 5/8 128 9/16 150 28 3/8 158 N/A 13.926B
NTAP Sep 22 147 3/8 +10 7/8 +7.97% 8,933,400 5,533,136 128 1/4 127 5/8 147 1/2 15 5/8 147 1/2 758.33 46.578B
VRTS Sep 22 143 49/64 +7 41/64 +5.61% 8,230,800 5,415,272 131 129 145 1/16 32 3/8 174 N/A 57.792B
SONS Sep 22 140 5/16 +2 11/16 +1.95% 1,261,200 998,727 130 129 1/2 142 32 281 N/A 8.561B
CFLO Sep 22 137 3/16 +2 3/16 +1.62% 752,200 662,681 130 128 142 3/4 27 182 3/16 N/A 5.433B
GSPN Sep 22 132 1/4 +1 7/8 +1.44% 1,139,900 1,242,272 119 7/8 119 1/2 134 16 5/16 167 N/A 9.331B
INFY Sep 22 127 -3 1/2 -2.68% 128,000 123,272 125 121 128 1/2 59 1/2 375 228.95 16.802B
INKT Sep 22 125 -15/16 -0.74% 1,292,200 2,598,409 118 1/8 118 1/8 125 1/2 46 7/8 241 1/2 N/A 14.253B
PDLI Sep 22 124 61/64 +12 9/64 +10.76% 2,872,800 1,104,454 107 1/16 107 1/16 127 15 169 N/A 4.979B
IWOV Sep 22 124 3/8 +13 9/16 +12.24% 1,304,500 826,909 102 3/4 101 125 3/8 18 3/8 125 3/8 N/A 6.141B
EXTR Sep 22 124 +19 +18.10% 5,840,000 2,297,636 98 13/16 98 3/4 124 21 3/16 124 477.27 13.158B
ANEN Sep 22 122 7/8 +2 3/8 +1.97% 451,100 328,727 112 109 1/16 125 1/2 16 1/4 142 3/4 120.50 1.355B
ATON Sep 22 121 3/16 +1 9/16 +1.31% 629,000 1,273,136 112 9/16 112 3/16 122 3/8 41 160 9/16 N/A 5.240B
CREE Sep 22 120 7/8 +5 11/16 +4.94% 1,136,000 1,123,636 108 7/16 108 121 3/16 32 1/8 202 132.40 4.273B
CIEN Sep 22 120 3/4 +6 1/2 +5.69% 14,566,700 5,869,545 107 1/4 107 121 1/16 14 11/16 121 1/16 571.25 34.298B
AETH Sep 22 120 -7 5/16 -5.74% 1,508,400 911,863 120 117 15/16 124 41 1/8 345 N/A 4.599B
SUNW Sep 22 118 1/16 +1 5/8 +1.40% 21,545,100 14,058,409 111 3/4 111 11/16 118 7/16 43 3/16 129 5/16 105.85 187.7B
SCMR Sep 22 117 11/16 +4 19/64 +3.79% 6,942,300 5,170,409 106 7/8 106 3/4 118 47 1/4 199 1/2 1030.82 28.812B
AVNX Sep 22 117 5/8 -7/8 -0.74% 2,498,300 1,562,045 110 7/16 109 3/16 124 47 3/8 273 1/2 N/A 7.578B
AVCI Sep 22 115 1/2 +4 7/8 +4.41% 656,000 N/A 100 1/8 99 115 3/4 86 11/16 174 1/2 N/A 5.545B
EMLX Sep 22 113 3/64 +8 11/64 +7.79% 1,764,200 1,926,318 96 7/8 96 13/16 113 3/16 35 1/2 225 1/2 121.95 4.125B
SEPR Sep 22 111 7/8 +9 7/8 +9.68% 1,829,500 1,116,590 100 99 1/2 114 33 13/16 140 N/A 8.189B
YHOO Sep 22 111 7/16 +3 5/16 +3.06% 6,012,800 8,401,318 103 7/8 103 7/8 112 82 250 1/16 284.54 61.217B
DST Sep 22 111 1/4 +3 1/16 +2.83% 270,500 148,636 107 7/16 105 7/8 112 1/8 51 3/16 112 1/8 40.22 6.979B
JDSU Sep 22 107 +3 1/2 +3.38% 25,072,700 23,145,090 98 1/4 97 7/8 107 7/16 26 5/16 153 3/8 N/A 83.680B
TECH Sep 22 106 +9 7/16 +9.77% 234,100 392,136 94 3/4 92 9/16 107 30 159 13/16 76.64 2.176B
EXAR Sep 22 105 3/4 -9 3/8 -8.14% 727,900 243,954 104 102 1/8 112 1/4 21 123 1/2 149.51 1.986B
SMTC Sep 22 105 47/64 -3 49/64 -3.44% 1,198,100 540,318 98 13/32 98 106 1/4 29 3/4 120 1/16 92.02 3.517B
AUDC Sep 22 105 1/2 +7 1/8 +7.24% 309,100 233,636 92 9/16 92 105 5/8 35 3/8 152 317.34 2.053B
WEBM Sep 22 105 3/8 +3 7/8 +3.82% 629,200 465,636 97 1/4 97 1/4 105 13/16 44 1/2 336 1/4 N/A 4.905B
SEBL Sep 22 105 +2 1/4 +2.19% 8,147,100 4,449,454 96 1/2 96 3/8 105 15 7/8 105 446.74 43.745B
STOR Sep 22 104 1/2 +7 13/16 +8.08% 799,800 N/A 92 1/2 92 1/4 105 1/4 79 1/8 154 1/4 N/A 9.500B
VSTR Sep 22 104 3/16 +1 11/16 +1.65% 4,030,800 2,995,181 102 1/16 101 3/4 104 7/8 50 5/8 161 N/A 22.360B
HWP Sep 22 104 3/16 +9 3/16 +9.67% 8,342,700 3,732,545 97 3/4 96 104 3/8 67 156 28.96 103.0B
ONIS Sep 22 103 37/64 +9 41/64 +10.26% 3,400,900 1,000,909 89 88 5/8 103 13/16 71 15/16 142 N/A 13.051B
BOBJ Sep 22 103 1/8 +2 +1.98% 395,000 283,590 99 33/64 98 1/8 103 5/8 26 1/8 150 7/8 134.83 4.090B
EMC Sep 22 102 15/16 +7 3/16 +7.51% 14,538,400 6,674,818 95 1/8 95 1/8 103 30 104 1/8 167.98 224.4B
CRA Sep 22 100 1/16 +14 13/16 +17.38% 1,577,400 1,508,909 89 89 100 1/16 15 3/16 276 N/A 5.718B
EMKR Sep 22 98 1/8 -1 3/4 -1.75% 191,600 173,500 92 31/32 92 15/16 100 11 1/4 173 N/A 1.661B
INFA Sep 22 97 1/8 +1 17/64 +1.32% 190,800 247,227 93 11/32 92 1/2 97 1/4 22 1/2 110 7/8 1198.24 3.356B
QLGC Sep 22 96 3/4 +5 1/8 +5.59% 2,924,600 2,763,045 84 9/16 84 1/4 97 1/2 32 1/2 203 1/4 111.74 7.234B
ARTG Sep 22 95 +2 +2.15% 956,700 1,433,818 86 7/8 86 7/8 95 9/16 13 1/8 126 7/8 N/A 6.368B
CMVT Sep 22 93 11/16 +2 7/8 +3.17% 1,479,500 2,027,954 87 3/8 87 1/8 94 42 3/4 123 7/8 75.68 15.425B
NUFO Sep 22 91 1/4 +1 3/4 +1.96% 1,272,300 695,909 83 1/16 82 1/8 92 1/4 40 165 1/8 N/A 5.760B
ELNT Sep 22 90 7/8 +11/16 +0.76% 753,200 587,500 84 13/16 81 1/2 91 6 3/8 97 150.31 1.803B
VRTX Sep 22 88 13/16 +3 5/8 +4.26% 1,050,700 839,045 82 80 89 11 11/16 89 N/A 4.769B
ADI Sep 22 88 3/8 +5 3/8 +6.48% 4,097,700 3,182,772 86 1/8 82 1/2 89 3/8 23 5/16 103 65.35 31.603B
CORV Sep 22 85 3/4 -1/2 -0.58% 2,530,700 N/A 80 15/32 78 1/2 88 67 114 3/4 N/A 28.826B
RMBS Sep 22 85 1/2 +3 +3.64% 4,306,600 5,879,000 75 1/2 75 85 5/8 14 5/8 127 N/A 8.262B
VTSS Sep 22 85 -1 -1.16% 4,639,100 4,198,227 80 5/16 80 1/4 86 34 115 11/16 143.33 15.268B
ABGX Sep 22 85 +6 3/4 +8.63% 833,100 906,727 77 1/4 76 1/4 85 8 3/4 103 1/4 N/A 6.901B
XLNX Sep 22 84 9/16 -5/16 -0.37% 7,729,900 5,794,090 79 15/16 79 13/16 85 1/16 30 1/2 98 5/16 42.02 27.787B
TMPW Sep 22 83 7/8 +5 5/16 +6.76% 718,300 535,363 76 7/16 75 9/64 84 24 13/16 94 11/16 N/A 8.064B
EPNY Sep 22 82 3/16 +1 +1.23% 1,541,800 658,772 78 75 15/16 83 1/2 38 324 7/8 N/A 3.712B
ORCL Sep 22 80 47/64 +1 51/64 +2.28% 29,364,700 19,423,044 75 15/16 75 1/2 80 3/4 20 1/2 92 15/16 36.04 227.3B
MXIM Sep 22 80 1/4 -1/16 -0.08% 3,975,600 2,674,090 77 1/2 74 1/4 80 1/2 30 15/16 90 1/8 91.26 22.683B
AGIL Sep 22 80 +1/2 +0.63% 762,700 607,863 77 75 3/8 81 1/2 18 5/16 112 1/2 N/A 3.724B
TIBX Sep 22 78 1/2 +6 11/16 +9.31% 2,186,000 1,740,681 68 3/4 68 5/8 78 5/8 9 7/16 147 N/A 14.902B
MACR Sep 22 78 7/16 +33/64 +0.66% 747,100 1,222,000 73 3/4 73 3/8 78 3/4 39 1/16 120 7/8 259.74 4.099B
GMST Sep 22 76 63/64 +4 19/32 +6.35% 3,819,700 3,218,818 69 5/8 68 1/8 77 1/4 32 11/16 107 7/16 185.62 31.501B
MNMD Sep 22 76 3/8 +1 3/8 +1.83% 396,600 349,500 74 1/4 74 76 1/2 25 1/16 86 1/4 166.67 4.893B
TUTS Sep 22 74 15/16 +7 5/16 +10.81% 1,103,000 423,863 62 1/2 62 1/2 75 1/4 24 120 3/8 N/A 1.171B
CSC Sep 22 74 11/16 -5/16 -0.42% 962,400 905,545 72 1/2 72 74 15/16 57 15/16 99 7/8 30.86 12.557B
NNDS Sep 22 74 1/2 -7 1/4 -8.87% 17,900 69,772 81 3/4 74 1/2 83 1/2 26 104 7/8 185.80 3.800B
TEK Sep 22 73 5/8 +5/8 +0.86% 516,300 645,454 71 69 11/16 74 28 3/8 87 5/16 68.22 3.539B
SNDK Sep 22 73 1/2 -3 45/64 -4.80% 2,024,100 2,546,590 71 13/16 71 13/16 74 3/4 18 7/8 169 5/8 21.45 4.922B
QCOM Sep 22 73 +1 1/16 +1.48% 17,082,000 15,209,545 69 3/8 69 73 1/8 45 1/8 200 82.69 54.389B
LVLT Sep 22 72 7/8 +1 1/8 +1.57% 2,703,600 2,527,000 69 7/16 68 3/8 73 3/8 49 7/8 132 1/4 N/A 26.715B
ISSX Sep 22 72 5/8 -2 7/8 -3.81% 615,500 681,136 71 9/16 70 9/16 73 1/2 26 1/4 141 302.00 3.047B
AMGN Sep 22 72 1/16 +3 5/8 +5.30% 7,185,400 6,798,090 68 1/4 68 1/4 72 1/8 37 80 7/16 64.56 74.099B
ADVS Sep 22 71 7/8 -3 5/8 -4.80% 471,100 220,727 66 17/32 66 1/2 73 5/8 24 1/8 76 1/2 111.03 2.164B
EBAY Sep 22 71 55/64 +43/64 +0.94% 3,453,100 3,933,227 68 5/16 68 1/8 72 1/4 43 1/2 127 1/2 1186.46 19.288B
NMSS Sep 22 71 +3 5/16 +4.89% 427,100 410,454 60 1/2 60 3/8 71 17/32 6 5/8 78 5/8 N/A 2.446B
NVDA Sep 22 70 5/8 +1 13/64 +1.73% 1,613,700 1,355,090 62 9/16 62 1/2 71 1/2 8 3/8 88 79.80 4.623B
MCRL Sep 22 70 5/8 +3 3/16 +4.73% 1,187,600 766,181 62 1/4 62 70 7/8 20 1/8 78 5/8 63.62 5.945B
ALA Sep 22 70 3/8 +3 5/8 +5.43% 1,790,900 1,621,000 65 15/16 65 5/8 70 5/8 26 1/16 86 1/4 65.44 75.179B
AMAT Sep 22 70 -3 1/2 -4.76% 28,990,000 13,364,409 68 3/16 67 1/8 70 36 3/4 115 36.93 56.779B
PTEL Sep 22 70 +2 1/2 +3.70% 736,900 355,409 67 5/16 66 11/16 70 46 1/2 105 N/A 2.197B
CPTH Sep 22 69 13/16 -2 3/16 -3.04% 1,252,100 979,590 68 9/32 67 1/2 70 1/2 26 119 1/2 N/A 4.459B
VRTA Sep 22 69 13/16 +2 11/16 +4.00% 1,703,100 1,658,954 62 3/8 62 70 1/16 11 11/16 111 N/A 3.926B
DIGL Sep 22 69 1/16 +1/16 +0.09% 875,100 867,500 63 17/32 63 69 3/8 6 150 113.11 2.078B
NETE Sep 22 68 1/4 +7 5/8 +12.58% 1,162,500 232,954 56 5/32 55 68 1/4 14 1/16 68 1/4 N/A 2.011B
COHR Sep 22 68 1/16 -4 7/16 -6.12% 250,500 273,590 70 7/16 67 1/8 72 1/8 17 7/8 107 3/8 59.43 1.838B
NT Sep 22 67 1/2 +6 1/2 +10.66% 19,280,900 11,405,954 63 62 67 1/2 23 89 N/A 200.9B
DCTM Sep 22 67 1/16 +5 1/2 +8.93% 687,800 440,636 59 58 68 18 7/16 106 2052.08 1.192B
RATL Sep 22 66 7/16 +5 1/8 +8.36% 1,933,500 1,168,863 58 1/16 58 1/16 66 1/2 13 15/16 66 1/2 133.29 12.399B
AFFX Sep 22 66 3/16 +5 3/16 +8.50% 2,258,000 1,230,409 58 1/2 58 3/8 67 1/8 36 5/16 163 1/2 N/A 3.656B
LLTC Sep 22 63 5/8 -2 11/16 -4.05% 5,834,100 2,823,045 63 1/8 60 5/16 64 7/8 27 5/8 74 3/4 75.36 19.920B
MSFT Sep 22 63 1/4 -15/16 -1.46% 42,238,300 29,227,544 61 1/8 60 15/16 63 1/2 60 3/8 119 15/16 37.76 332.8B
NTRO Sep 22 62 3/8 +2 +3.31% 1,298,500 1,061,363 56 3/8 56 3/8 62 1/2 22 119 5/8 N/A 3.160B
QSFT Sep 22 62 +2 1/16 +3.44% 933,300 370,863 57 9/32 57 62 1/8 18 98 1/8 N/A 5.314B
PLCM Sep 22 61 15/16 +5 15/16 +10.60% 924,200 487,818 52 3/4 50 1/2 62 3/8 20 7/8 66 1/2 109.80 4.394B
NTIQ Sep 22 61 7/8 +9/16 +0.92% 773,600 377,181 59 3/8 58 5/8 62 21 81 1/2 N/A 1.111B
FDRY Sep 22 61 7/8 +39/64 +0.99% 3,498,700 2,805,636 57 3/16 57 1/8 62 3/4 51 7/8 212 125.03 7.232B
DIGX Sep 22 61 7/16 +5/8 +1.03% 298,000 1,065,272 58 1/4 56 7/8 61 1/2 21 3/16 184 N/A 3.903B
CSCO Sep 22 60 5/16 -13/16 -1.33% 55,306,000 40,182,816 58 1/2 58 3/8 60 1/2 32 1/2 82 115.33 423.6B
BGEN Sep 22 59 15/16 +7/8 +1.48% 2,832,800 3,166,272 57 57 61 1/4 48 1/2 129 28.53 8.869B
VRIO Sep 8 59 13/16 -3/16 -0.31% 129,500 N/A 59 29/32 59 13/16 60 23 1/4 84 15/16 N/A N/A
EXDS Sep 22 59 9/16 +3/16 +0.32% 6,567,800 8,072,954 56 1/4 55 3/4 60 1/2 15 1/16 89 13/16 N/A 24.820B
SFA Sep 22 59 3/16 -2 5/16 -3.76% 1,999,900 1,518,500 58 57 1/2 60 3/16 23 1/2 94 65.43 9.426B
PWER Sep 22 59 1/8 -3 9/16 -5.68% 6,013,400 1,246,954 55 1/2 55 7/32 64 4 7/8 89 13/16 189.96 4.351B
LSCC Sep 22 58 5/16 +5/16 +0.54% 1,837,500 1,197,409 54 7/16 53 3/4 59 3/16 27 1/4 83 3/8 28.71 3.117B
MRVC Sep 22 58 +1 3/8 +2.43% 2,701,300 2,734,590 53 1/16 53 58 1/8 9 1/8 97 7/16 N/A 3.730B
TXCC Sep 22 58 +2 +3.57% 2,537,000 1,341,272 50 1/2 50 1/2 58 1/8 12 3/8 67 1/4 162.32 4.739B
SPLI Sep 22 57 11/16 -3 7/16 -5.62% 41,000 74,409 59 23/32 55 61 15/16 8 104 3/8 N/A 957.3M
NXTV Sep 22 57 1/16 -2 5/8 -4.40% 643,400 1,487,090 54 7/8 54 13/16 59 39 3/8 202 N/A 4.771B
WFII Sep 22 57 -1 -1.72% 2,003,200 618,727 52 1/2 52 1/2 57 1/2 30 5/8 163 1/2 123.40 2.407B
TXN Sep 22 57 +3 1/8 +5.80% 13,919,700 10,000,636 54 53 13/16 57 37 7/8 99 3/4 36.16 93.508B
AKAM Sep 22 56 1/4 -2 3/8 -4.05% 1,810,700 2,164,818 56 5/8 54 58 3/4 54 345 1/2 N/A 5.985B
AOL Sep 22 55 1/4 +1 3/4 +3.27% 10,005,800 10,927,954 54 7/8 54 1/16 55 1/4 40 1/4 95 13/16 111.46 126.9B
STM Sep 22 53 3/8 +2 3/8 +4.66% 2,361,200 1,368,045 50 1/4 50 1/4 53 1/2 24 9/16 73 7/8 51.52 46.406B
NVLS Sep 22 52 3/4 -5 13/16 -9.93% 11,295,000 4,154,318 53 1/2 50 1/8 54 20 3/4 70 1/4 40.67 6.914B
MU Sep 22 52 3/4 -2 3/8 -4.31% 20,022,400 7,302,500 53 50 1/4 54 15/16 29 1/8 97 1/2 41.14 29.788B
ALTR Sep 22 52 3/8 -1 15/16 -3.57% 13,399,000 5,286,818 48 5/8 48 7/16 53 7/16 20 7/16 67 1/8 75.96 20.896B
TSTN Sep 22 50 5/8 +1 3/8 +2.79% 1,536,100 567,772 45 33/64 45 52 23 107 92.92 3.094B
PROX Sep 22 50 5/8 +2 5/16 +4.79% 535,700 303,227 40 3/8 40 1/4 51 1/4 17 5/16 88 371.63 1.292B
A Sep 22 50 +2 +4.17% 2,464,400 4,164,090 48 1/16 47 7/8 50 38 3/16 162 41.74 22.650B
PHTN Sep 22 49 35/64 +1 23/64 +2.82% 404,500 318,181 46 44 1/4 51 3/8 18 1/4 94 3/8 52.38 580.7M
SILI Sep 22 49 1/16 +1 9/16 +3.29% 93,500 118,636 45 7/32 44 3/8 49 1/2 13 5/16 165 14.53 1.466B
INHL Sep 22 49 +15/16 +1.95% 189,500 272,318 47 5/16 46 1/4 49 13 1/4 70 3/4 N/A 2.068B
RSAS Sep 22 49 +3 13/16 +8.44% 670,900 439,727 42 3/8 42 49 24 5/16 93 1/16 11.99 1.957B
EXFO Sep 22 48 15/16 -1 3/16 -2.37% 616,900 N/A 46 1/16 45 49 36 3/4 92 1/2 227.84 2.260B
IFX Sep 22 48 15/16 -7/8 -1.76% 712,500 199,318 47 47 49 1/16 47 88 1/4 54.74 30.586B
TLAB Sep 22 48 15/16 -7/16 -0.89% 5,715,500 4,735,500 47 1/4 46 1/2 49 5/8 41 13/16 77 1/4 32.92 20.070B
ERTS Sep 22 48 9/16 +1 3/16 +2.51% 2,035,200 873,772 45 1/16 45 49 15/16 24 1/2 62 3/16 88.55 6.891B
BKHM Sep 22 48 1/2 +2 +4.30% 1,289,300 893,818 45 1/2 44 1/2 48 1/2 27 3/4 84 5/8 N/A 5.682B
Q Sep 22 48 1/8 +4 5/8 +10.63% 4,737,600 7,428,590 45 5/8 45 7/16 48 7/16 38 7/16 66 13/16 25.59 79.927B
INTC Sep 22 47 15/16 -13 35/64 -22.03% 308,734,496 29,573,864 46 3/4 46 1/2 49 1/2 32 1/2 75 13/16 53.23 321.9B
NXTL Sep 22 47 15/16 +1 +2.13% 7,139,300 6,934,454 46 44 7/8 48 1/2 30 3/4 82 15/16 N/A 36.498B
CMTN Sep 22 46 3/16 -9/16 -1.20% 3,090,500 2,959,000 43 1/2 42 3/8 46 5/16 35 1/4 125 11/16 76.64 2.358B
PRSF Sep 22 46 +3 7/8 +9.20% 1,495,300 1,708,590 40 1/4 40 3/16 46 1/4 19 1/8 86 2106.25 7.484B
QGENF Sep 22 45 7/8 +1 1/4 +2.80% 203,100 211,727 43 3/4 42 5/16 46 1/2 10 58 1/2 557.81 6.475B
CNXT Sep 22 44 7/16 -2 7/8 -6.08% 8,128,200 6,379,000 44 3/16 43 7/16 45 3/4 26 1/2 132 1/2 N/A 10.124B
ADTN Sep 22 44 3/16 -1 1/2 -3.28% 275,200 343,500 43 3/4 43 45 3/4 33 3/8 80 1/2 27.03 1.710B
PLUG Sep 22 44 -3 3/8 -7.12% 526,800 511,545 45 1/4 43 47 1/4 15 156 1/2 N/A 1.915B
SLAB Sep 22 43 3/4 -5 7/8 -11.84% 260,100 120,181 46 3/4 42 1/2 47 1/2 42 1/2 105 3/4 141.79 2.067B
KLAC Sep 22 43 3/8 -5 15/16 -12.04% 19,536,500 5,423,454 45 1/8 41 1/2 45 1/2 31 13/16 97 3/4 37.36 8.067B
SYMC Sep 22 43 1/16 +1 11/16 +4.08% 2,441,800 1,323,909 39 31/32 38 3/4 43 1/8 31 3/8 81 5/8 14.07 2.627B
NOK Sep 22 43 +3 1/8 +7.84% 11,879,000 15,112,772 40 1/2 40 1/2 43 3/4 21 3/4 62 1/2 58.64 201.3B
EFNT Sep 22 42 5/16 +3 1/16 +7.80% 2,233,600 1,900,227 35 1/4 35 1/4 42 1/2 31 186 13/16 N/A 2.336B
NSM Sep 22 42 +3 1/2 +9.09% 3,340,900 3,548,363 40 39 1/16 42 3/16 23 1/2 85 15/16 10.24 7.478B
SAPE Sep 22 41 5/8 -13/16 -1.91% 1,417,400 1,409,272 40 15/16 40 1/8 41 3/4 20 7/8 75 9/16 124.82 4.941B
VSEA Sep 22 41 1/16 -3 7/16 -7.72% 2,370,800 626,909 40 3/8 39 1/4 41 1/2 18 7/8 73 1/4 21.50 1.315B
DSPG Sep 22 41 +1 15/16 +4.96% 231,600 499,227 37 1/2 37 41 18 3/4 74 1/2 14.85 1.101B
TQNT Sep 22 40 13/16 +5/16 +0.77% 2,662,800 2,869,090 37 3/4 37 1/4 41 5/16 13 9/16 67 3/4 77.14 3.189B
RNWK Sep 22 40 3/16 +3/16 +0.47% 1,773,600 2,287,227 36 13/16 36 13/16 40 3/8 29 5/8 96 N/A 6.281B
IIJI Sep 22 40 +2 1/4 +5.96% 105,200 99,954 36 5/8 35 5/8 40 28 1/2 132 13/16 N/A 1.798B
MSLV Sep 22 39 13/16 -2 1/4 -5.35% 215,600 305,545 42 7/8 39 5/8 42 7/8 29 1/2 126 191.19 1.412B
SAWS Sep 22 39 39/64 +39/64 +1.56% 815,200 1,166,000 36 5/16 35 13/16 39 15/16 31 93 1/2 36.11 1.688B
DITC Sep 22 39 1/2 -1 3/4 -4.24% 1,480,500 822,590 39 36 1/8 40 24 3/16 140 3/16 26.79 1.160B
INCY Sep 22 39 3/8 +2 13/16 +7.69% 1,760,000 1,064,090 36 1/4 35 13/16 40 15/16 8 3/16 144 1/2 N/A 2.519B
TERN Sep 22 39 -1/2 -1.27% 1,587,000 1,647,909 36 1/4 36 1/16 39 3/8 18 7/8 142 5/8 N/A 2.423B
TER Sep 22 39 +2 1/2 +6.85% 6,198,600 2,741,954 38 37 5/8 40 26 15/16 115 7/16 17.14 6.764B
CLRN Sep 22 38 1/2 +1/4 +0.65% 1,349,700 1,216,136 35 7/16 35 1/16 40 1/2 29 1/2 178 3/4 N/A 1.283B
AFCI Sep 22 37 5/8 -1 1/16 -2.75% 3,845,100 2,582,409 37 36 15/16 39 7/8 18 1/4 89 3/8 11.25 3.019B
FREE Sep 22 36 1/2 -1 1/2 -3.95% 800 8,454 36 1/2 36 1/2 36 1/2 21 1/2 159 3/4 N/A 3.658B
AHAA Sep 22 36 7/16 -5/8 -1.69% 1,176,800 1,279,545 34 3/4 34 1/8 36 11/16 21 15/16 78 1/4 52.95 1.561B
CMOS Sep 22 35 7/8 -3 3/16 -8.16% 2,990,400 1,509,181 35 15/16 34 3/16 36 3/4 18 15/16 79 3/8 20.14 1.796B
ALGX Sep 22 34 9/16 -1 7/8 -5.15% 1,277,500 777,954 34 15/16 33 5/8 35 5/8 32 3/4 110 1/16 N/A 3.763B
INSP Sep 22 34 1/4 +2 1/8 +6.61% 7,236,800 5,975,681 30 1/16 29 34 3/4 9 3/16 138 1/2 N/A 8.007B
RFMD Sep 22 34 1/8 -1/2 -1.44% 5,542,000 4,704,636 32 5/16 31 1/2 34 1/8 19 13/16 92 1/4 106.54 5.499B
LSI Sep 22 34 +1 +3.03% 7,254,800 5,851,090 33 3/16 32 34 21 9/16 90 3/8 35.87 10.547B
FIBR Sep 22 33 +2 3/4 +9.09% 490,700 410,272 28 3/8 28 1/8 33 7 3/16 149 3/4 N/A 382.2M
ADCT Sep 22 32 1/2 -3/8 -1.14% 16,480,700 10,227,227 31 1/4 30 9/16 33 7/16 9 5/16 49 63.22 23.083B
LU Sep 22 32 7/16 +7/16 +1.37% 30,614,800 18,281,136 32 1/2 31 11/16 33 5/8 31 11/16 84 3/16 29.91 108.3B
BVSN Sep 22 31 5/16 +1 3/16 +3.94% 9,066,800 11,380,727 28 3/8 28 1/4 32 12 15/16 93 1/4 251.04 8.365B
SIMG Sep 22 31 3/16 +2 5/8 +9.19% 562,300 516,363 25 3/8 23 7/8 31 1/4 10 13/16 66 N/A 1.673B
SNWL Sep 22 30 1/8 +1/8 +0.42% 360,700 282,818 28 27 1/2 30 1/8 11 5/16 66 11/16 260.87 1.563B
KANA Sep 22 29 13/16 -7/8 -2.85% 1,997,800 2,272,590 28 28 30 1/8 22 3/4 175 1/2 N/A 2.779B
PCS Sep 22 28 -1/2 -1.75% 16,504,100 3,820,772 29 1/8 27 13/16 29 3/4 27 13/16 66 15/16 N/A 25.991B
SSTI Sep 22 27 15/16 -1 1/16 -3.66% 4,294,100 3,932,727 25 7/8 25 1/2 28 1/4 4 38 7/8 68.50 2.493B
AMD Sep 22 26 1/2 +2 9/16 +10.70% 21,627,000 5,911,409 24 1/4 24 26 1/2 8 3/16 48 1/2 22.91 8.254B
VSAT Sep 22 24 1/2 +3/8 +1.55% 168,400 112,727 23 23/32 22 25 7/8 7 7/8 52 1/2 55.46 534.2M
KOPN Sep 22 22 11/16 +1 11/16 +8.04% 2,336,200 1,805,181 20 1/8 19 3/4 22 7/8 6 1/4 49 7/8 221.05 1.434B
PRIA Sep 22 22 3/8 -1 7/16 -6.04% 1,082,300 904,772 22 13/16 20 3/4 22 7/8 20 3/4 94 1/2 60.00 556.1M
KLIC Sep 22 14 7/16 -3/8 -2.53% 2,448,200 1,902,772 14 1/4 13 1/2 14 1/2 11 1/4 43 5/8 9.78 702.5M
|
