Tues. 09/26 -52 @ 3690 @ 1.8B vol....EK warned.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI Sep 26 10631.32 -176.83 -1.64% N/A N/A 10806.30 10615.78 10813.24 9731.81 11750.28 N/A N/A
^IXIC Sep 26 3689.10 -52.12 -1.39% N/A N/A 3762.65 3677.73 3795.79 2632.01 5132.52 N/A N/A
SDLI Sep 26 332 -16 -4.60% 3,361,900 4,736,727 347 9/16 331 13/16 354 37 7/16 460 1/2 464.00 28.733B
GLW Sep 26 325 +3 +0.93% 4,321,600 2,971,090 327 318 334 3/4 63 3/4 340 121.05 95.546B
BRCD Sep 26 236 9/16 -7 9/16 -3.10% 2,777,600 2,692,090 246 5/16 235 1/2 246 5/16 48 5/8 259 13/16 659.80 26.123B
BRCM Sep 26 257 +4 3/4 +1.88% 3,805,300 5,309,500 260 253 5/8 262 53 274 3/4 376.49 57.064B
JNPR Sep 26 230 1/2 +2 5/8 +1.15% 7,673,700 7,535,227 231 1/4 224 13/16 234 30 240 1627.68 72.690B
PMCS Sep 26 224 7/16 +5 15/16 +2.72% 3,622,700 4,251,181 220 1/2 219 5/8 227 1/2 38 3/8 255 1/2 257.06 33.143B
AMCC Sep 26 197 3/4 -1 1/4 -0.63% 6,452,200 5,361,045 202 7/8 195 3/8 207 5/8 27 3/16 214 1/4 355.36 24.812B
BBH Sep 26 193 1/2 -5 3/4 -2.89% 772,900 N/A 199 3/16 191 1/8 200 102 244 3/4 N/A N/A
VRSN Sep 26 186 9/16 -5 5/8 -2.93% 2,828,900 3,842,727 191 1/4 186 194 7/8 48 13/16 258 1/2 N/A 36.278B
MUSE Sep 26 195 -3 3/8 -1.70% 856,100 594,636 198 7/16 189 198 9/16 29 3/4 206 661.25 6.765B
NEWP Sep 26 171 -8 15/16 -4.97% 1,262,300 1,387,227 179 5/8 169 5/8 184 7/8 5 5/16 192 1/16 428.42 5.445B
ITWO Sep 26 184 1/8 +1 1/2 +0.82% 2,593,700 3,688,500 183 3/8 181 1/16 189 1/2 18 5/8 223 1/2 N/A 36.479B
DNA Sep 26 180 15/16 -3 1/16 -1.66% 716,000 817,818 184 175 5/8 184 3/8 66 7/8 245 N/A 47.203B
HGSI Sep 26 166 11/16 -7 9/16 -4.34% 1,676,500 1,723,409 177 39/64 165 3/4 178 1/4 34 15/16 232 3/4 N/A 9.143B
IDPH Sep 26 170 1/4 +2 +1.19% 1,172,700 906,227 169 1/2 164 171 5/8 42 3/4 177 3/8 251.12 7.636B
ARBA Sep 26 159 1/16 -5 5/8 -3.42% 5,086,700 5,983,045 163 1/2 158 167 35 7/8 183 5/16 N/A 38.273B
SWCM Sep 26 191 13/16 +10 3/16 +5.61% 1,389,800 743,909 180 175 1/8 192 3/4 42 1/2 192 3/4 N/A 9.399B
RBAK Sep 26 155 7/8 -15/16 -0.60% 2,882,300 3,020,227 156 13/16 152 3/8 163 50 1/2 198 1/2 15681.25 23.166B
CHKP Sep 26 149 1/4 -3 5/16 -2.17% 2,411,400 1,964,181 152 3/8 146 1/2 152 15/16 20 1/8 163 3/8 196.85 22.910B
ADBE Sep 26 151 5/16 +3 11/16 +2.50% 1,807,700 1,490,500 146 7/8 145 1/8 151 13/16 53 7/16 159 1/4 62.03 18.185B
MERQ Sep 26 155 1/4 +1 3/4 +1.14% 1,496,300 1,852,909 155 7/8 150 7/8 157 15/16 28 3/8 157 15/16 313.27 12.400B
MLNM Sep 26 147 7/16 -6 1/8 -3.99% 2,656,000 1,782,500 155 1/8 141 3/4 159 7/8 30 7/16 162 1/4 N/A 13.832B
NTAP Sep 26 127 15/16 -2 1/2 -1.92% 10,860,000 5,845,545 132 1/2 125 11/16 137 3/4 15 5/8 148 1/4 724.65 40.435B
VRTS Sep 26 139 1/8 +3 1/2 +2.58% 4,311,700 5,561,272 134 3/8 134 1/16 141 15/16 32 3/8 174 N/A 55.927B
SONS Sep 26 130 15/16 -6 1/16 -4.43% 1,189,700 1,016,136 139 7/8 128 143 3/4 32 281 N/A 7.989B
CFLO Sep 26 157 +5 31/32 +3.95% 1,576,100 705,136 147 11/32 147 161 3/8 27 182 3/16 N/A 6.218B
GSPN Sep 26 135 27/64 -6 13/64 -4.38% 2,322,700 1,295,590 141 7/8 134 1/8 147 16 5/16 167 N/A 9.554B
INFY Sep 26 128 1/4 -5 1/8 -3.84% 56,800 124,590 130 3/4 126 1/2 131 1/2 59 5/8 375 233.99 16.968B
INKT Sep 26 120 5/16 -6 11/16 -5.27% 1,003,700 2,544,181 126 7/8 119 15/16 127 5/16 46 7/8 241 1/2 N/A 13.719B
PDLI Sep 26 117 5/8 -7/8 -0.74% 4,526,300 1,204,954 120 1/8 113 1/2 121 11/16 15 169 N/A 4.687B
IWOV Sep 26 114 3/16 -7 7/8 -6.45% 761,900 852,318 122 15/16 110 9/16 123 11/32 18 3/8 136 15/16 N/A 5.638B
EXTR Sep 26 111 11/16 -6 5/16 -5.35% 4,183,100 2,475,500 118 3/4 109 1/8 121 21 3/16 128 1/4 536.36 11.852B
ANEN Sep 26 119 7/8 -1/16 -0.05% 229,000 331,363 123 15/16 119 1/2 133 1/2 17 142 3/4 119.94 1.322B
ATON Sep 26 117 3/8 -3 13/16 -3.15% 436,800 1,258,181 122 7/8 117 123 1/2 41 160 9/16 N/A 5.075B
CREE Sep 26 116 15/16 -5 9/16 -4.54% 604,100 1,143,454 124 13/16 114 3/16 125 3/4 32 1/8 202 140.80 4.134B
CIEN Sep 26 127 1/8 -7/16 -0.34% 13,786,200 6,353,454 129 3/4 122 3/8 134 14 11/16 136 1/4 637.81 36.109B
AETH Sep 26 106 11/16 -18 43/64 -14.89% 3,120,800 947,954 124 5/16 105 124 5/16 41 1/8 345 N/A 4.089B
SUNW Sep 26 117 1/2 -1/2 -0.42% 17,649,800 14,352,136 118 5/8 117 120 3/4 43 3/4 129 5/16 107.27 186.8B
SCMR Sep 26 111 3/16 -2 1/16 -1.82% 4,384,000 5,275,772 115 11/16 110 1/2 118 1/4 47 1/4 199 1/2 1029.55 27.220B
AVNX Sep 26 116 1/2 -3 55/64 -3.21% 1,195,800 1,554,954 122 1/4 114 122 3/4 47 3/8 273 1/2 N/A 7.506B
AVCI Sep 26 104 13/16 -11 11/64 -9.63% 847,400 N/A 115 3/4 100 1/4 117 1/8 86 11/16 174 1/2 N/A 5.032B
EMLX Sep 26 120 7/16 -13/16 -0.67% 3,713,500 1,891,136 122 119 1/4 130 35 1/2 225 1/2 140.99 4.395B
SEPR Sep 26 116 3/8 -3/16 -0.16% 919,300 1,150,772 117 1/4 112 9/16 117 5/8 33 13/16 140 N/A 8.519B
YHOO Sep 26 102 7/16 -3 1/16 -2.90% 7,066,100 8,292,181 106 100 1/2 106 1/16 82 1/4 250 1/16 277.63 56.273B
DST Sep 26 115 1/2 -1 1/4 -1.07% 177,700 153,545 115 3/4 114 15/16 117 3/16 51 3/16 117 3/16 43.40 7.246B
JDSU Sep 26 103 1/16 -3 3/4 -3.51% 17,157,400 23,411,454 107 9/16 102 3/4 109 1/4 27 1/4 153 3/8 N/A 80.600B
TECH Sep 26 107 -2 -1.83% 124,500 382,136 108 1/8 103 112 30 159 13/16 86.51 2.196B
EXAR Sep 26 105 -1 3/16 -1.12% 139,200 252,090 106 11/16 103 111 1/2 21 123 1/2 137.91 1.972B
SMTC Sep 26 49 7/16 -1 3/8 -2.71% 962,400 525,954 51 3/4 47 1/2 51 7/8 14 7/8 60 85.40 3.289B
AUDC Sep 26 100 5/16 +1 13/16 +1.84% 188,300 236,863 99 1/2 97 3/8 102 36 1/4 152 317.74 1.952B
WEBM Sep 26 109 3/8 +7/16 +0.40% 410,700 487,045 111 108 111 1/2 44 1/2 336 1/4 N/A 5.091B
SEBL Sep 26 105 1/4 -2 1/2 -2.32% 5,638,100 4,652,136 108 3/16 103 1/8 110 15 7/8 114 1/4 468.48 43.849B
STOR Sep 26 98 3/4 -3 3/8 -3.30% 362,200 N/A 102 3/16 98 3/8 104 13/16 79 1/8 154 1/4 N/A 8.977B
VSTR Sep 26 106 +2 +1.92% 6,331,200 3,105,954 109 1/4 105 13/16 112 1/16 57 3/4 161 N/A 22.749B
HWP Sep 26 98 1/8 -3/4 -0.76% 5,552,100 3,880,000 99 55/64 98 102 15/16 67 156 30.14 97.016B
ONIS Sep 26 90 -7 5/16 -7.51% 868,200 1,055,363 98 89 3/4 98 5/8 71 15/16 142 N/A 11.340B
BOBJ Sep 26 107 5/8 -1 7/8 -1.71% 176,200 285,500 109 3/4 106 9/16 111 7/8 26 7/16 150 7/8 146.00 4.268B
EMC Sep 26 98 -3 -2.97% 11,662,700 6,890,772 102 1/4 96 102 3/4 30 104 15/16 177.19 213.7B
CRA Sep 26 100 -3 1/16 -2.97% 1,123,700 1,435,454 103 1/8 96 3/8 104 3/4 15 3/16 276 N/A 5.714B
EMKR Sep 26 49 -1 9/16 -3.09% 149,100 168,636 54 1/8 48 54 3/16 5 5/8 86 1/2 N/A 1.659B
INFA Sep 26 88 1/8 -3 1/8 -3.42% 232,700 242,454 92 1/8 87 1/8 93 5/8 22 1/2 110 7/8 1140.63 3.045B
QLGC Sep 26 92 3/4 -6 3/16 -6.25% 2,940,800 2,659,409 99 91 1/8 99 3/4 32 1/2 203 1/4 120.66 6.935B
ARTG Sep 26 93 1/16 +1/2 +0.54% 921,400 1,460,136 93 5/16 90 1/2 96 3/8 16 1/2 126 7/8 N/A 6.239B
CMVT Sep 26 96 7/16 +1 9/16 +1.65% 1,770,600 2,027,500 95 7/16 94 1/16 97 3/4 44 13/16 123 7/8 79.06 15.878B
NUFO Sep 26 88 7/16 -4 1/8 -4.46% 733,900 718,909 92 1/2 87 1/4 94 3/4 40 165 1/8 N/A 5.582B
ELNT Sep 26 94 53/64 +3 45/64 +4.06% 457,600 580,136 91 1/8 91 1/8 96 5/8 6 3/8 97 1/2 151.88 2.012B
VRTX Sep 26 84 3/8 -1 1/2 -1.75% 992,400 845,363 86 7/16 80 9/16 87 1/8 11 11/16 90 N/A 4.530B
ADI Sep 26 85 1/4 +3 1/16 +3.73% 10,253,000 3,339,772 81 81 86 1/16 23 5/16 103 64.71 30.486B
CORV Sep 26 73 7/16 -7 7/16 -9.20% 2,043,000 N/A 82 7/16 71 83 67 114 3/4 N/A 24.687B
RMBS Sep 26 81 1/8 -3/8 -0.46% 1,384,900 5,077,090 81 5/8 80 7/8 84 5/8 14 5/8 127 N/A 7.839B
VTSS Sep 26 84 3/16 +1 +1.20% 2,944,400 4,223,909 84 1/8 82 1/4 86 1/8 34 115 11/16 138.65 15.122B
ABGX Sep 26 79 3/4 -6 1/16 -7.06% 890,100 897,500 86 1/8 78 3/8 86 1/2 8 3/4 103 1/4 N/A 6.475B
XLNX Sep 26 80 3/8 +2 11/16 +3.46% 9,026,400 5,890,454 78 15/16 78 3/4 82 3/4 31 7/8 98 5/16 38.46 26.411B
TMPW Sep 26 81 +3 63/64 +5.17% 539,900 535,500 77 1/4 76 1/2 81 24 13/16 94 11/16 N/A 7.788B
EPNY Sep 26 78 1/2 -1 9/16 -1.95% 829,800 686,363 80 1/4 76 3/8 81 1/8 38 1/8 324 7/8 N/A 3.546B
ORCL Sep 26 79 7/16 +11/16 +0.87% 19,996,700 18,988,728 79 5/16 78 5/8 81 20 9/16 92 15/16 35.96 223.6B
MXIM Sep 26 76 7/8 +1 3/16 +1.57% 2,357,000 2,539,090 76 3/8 74 1/2 78 5/16 30 15/16 90 1/8 86.01 21.981B
AGIL Sep 26 83 -45/64 -0.84% 726,400 609,227 83 5/8 78 3/4 84 18 5/16 112 1/2 N/A 3.863B
TIBX Sep 26 85 +1 3/8 +1.64% 2,306,100 1,761,000 86 3/8 78 86 7/8 9 7/16 147 N/A 16.136B
MACR Sep 26 80 3/4 -1/8 -0.15% 812,000 1,218,090 80 3/8 79 7/8 84 39 7/8 120 7/8 269.58 4.220B
GMST Sep 26 68 9/16 -4 13/64 -5.78% 3,176,200 3,272,545 72 1/4 67 1/2 74 1/4 33 5/16 107 7/16 186.58 28.055B
MNMD Sep 26 82 1/8 -1 13/16 -2.16% 577,100 367,181 82 3/8 81 1/8 83 7/16 25 1/16 86 1/4 186.53 5.262B
TUTS Sep 26 76 3/8 +2 19/64 +3.10% 364,000 451,909 75 3/8 72 15/16 81 5/8 24 120 3/8 N/A 1.193B
CSC Sep 26 75 7/8 -1 9/16 -2.02% 511,600 825,636 77 1/2 75 1/8 77 1/2 57 15/16 99 7/8 31.87 12.756B
NNDS Sep 26 76 -2 -2.56% 10,700 68,318 81 75 3/4 82 1/2 26 104 7/8 177.27 3.876B
TEK Sep 26 74 1/4 +1 1/8 +1.54% 340,400 618,636 73 1/8 73 1/8 74 13/16 28 3/8 87 5/16 68.34 3.569B
SNDK Sep 26 72 7/16 -3/16 -0.26% 1,637,500 2,522,954 74 1/2 72 1/4 75 3/4 18 7/8 169 5/8 20.17 4.851B
QCOM Sep 26 73 3/8 +3 3/8 +4.82% 18,972,300 14,539,227 71 3/8 69 3/8 75 45 5/16 200 80.46 54.669B
LVLT Sep 26 76 7/16 +3 3/8 +4.62% 2,866,400 2,555,636 73 1/4 72 1/2 78 3/8 49 7/8 132 1/4 N/A 28.021B
ISSX Sep 26 65 1/16 -3 11/16 -5.36% 1,036,000 700,636 69 1/16 64 70 26 1/4 141 275.00 2.729B
AMGN Sep 26 71 9/16 +1 7/8 +2.69% 5,887,200 6,870,090 69 15/16 68 15/16 72 37 80 7/16 65.74 73.585B
ADVS Sep 26 68 3/8 +1 11/16 +2.53% 118,800 226,909 67 7/8 63 1/4 69 1/2 24 1/8 76 1/2 98.07 2.059B
EBAY Sep 26 70 11/16 -1 11/16 -2.33% 3,367,600 3,799,954 74 3/16 70 9/16 76 43 1/2 127 1/2 1206.25 18.974B
NMSS Sep 26 65 3/8 +45/64 +1.09% 189,600 416,772 65 1/2 63 7/8 68 1/2 6 5/8 78 5/8 N/A 2.252B
NVDA Sep 26 77 1/2 +1 13/16 +2.39% 1,405,600 1,372,409 76 1/2 73 78 3/8 9 1/16 88 87.00 5.073B
MCRL Sep 26 64 5/16 -2 3/8 -3.56% 1,033,600 773,318 67 1/2 64 5/16 70 1/2 20 1/8 78 5/8 62.91 5.414B
ALA Sep 26 67 11/16 -2 13/16 -3.99% 1,915,400 1,627,681 70 7/8 67 1/2 71 7/16 26 1/16 86 1/4 69.12 72.309B
AMAT Sep 26 65 7/16 -2 -2.97% 15,433,700 13,880,454 67 9/16 64 15/16 68 5/8 36 3/4 115 33.89 53.079B
PTEL Sep 26 69 7/16 +1 +1.46% 946,800 379,318 72 68 9/16 74 9/16 50 7/8 105 N/A 2.179B
CPTH Sep 26 67 1/2 -4 1/4 -5.92% 493,500 979,045 70 1/2 67 1/2 70 5/8 26 119 1/2 N/A 4.312B
VRTA Sep 26 66 1/2 -2 11/16 -3.88% 1,054,400 1,631,545 69 5/8 65 1/4 70 3/8 11 11/16 111 N/A 3.740B
DIGL Sep 26 75 3/16 +1 3/16 +1.60% 799,200 871,272 76 1/2 73 1/16 78 7/16 6 150 121.31 2.263B
NETE Sep 26 66 7/8 -5 5/8 -7.76% 495,800 265,636 71 9/16 65 1/8 71 9/16 14 1/16 76 1/2 N/A 1.971B
COHR Sep 26 71 +3 13/16 +5.67% 142,300 263,363 67 1/2 66 1/2 71 5/8 17 7/8 107 3/8 55.07 1.918B
NT Sep 26 65 3/8 -1 1/2 -2.24% 14,207,400 11,762,318 67 11/16 63 15/16 67 7/8 23 13/16 89 N/A 194.6B
DCTM Sep 26 85 7/8 +14 9/16 +20.42% 1,622,700 480,590 71 67 1/4 89 3/4 19 7/8 106 2377.08 1.527B
RATL Sep 26 68 11/16 +2 1/2 +3.78% 1,968,000 1,226,818 66 63 1/4 68 11/16 13 15/16 68 15/16 143.89 12.819B
AFFX Sep 26 56 5/8 -8 15/16 -13.63% 4,198,200 1,291,000 64 1/8 55 1/16 64 9/16 36 5/16 163 1/2 N/A 3.128B
LLTC Sep 26 62 1/4 +2 +3.32% 3,884,600 2,870,409 59 13/16 58 15/16 63 1/2 27 5/8 74 3/4 68.47 19.490B
MSFT Sep 26 62 11/16 +1 7/16 +2.35% 77,852,400 29,198,272 60 15/16 60 7/16 65 7/8 60 3/8 119 15/16 36.03 329.9B
NTRO Sep 26 57 15/16 -4 15/16 -7.85% 891,500 1,066,954 63 3/8 57 3/4 63 1/2 22 119 5/8 N/A 2.935B
QSFT Sep 26 64 1/16 -2 3/8 -3.57% 628,300 386,772 67 63 41/64 67 1/4 19 1/2 98 1/8 N/A 5.491B
PLCM Sep 26 65 13/16 +15/16 +1.45% 1,445,700 535,045 64 15/16 64 66 1/8 21 5/16 68 127.21 4.669B
NTIQ Sep 26 65 -1 3/8 -2.07% 384,200 408,954 66 3/4 63 5/8 68 5/8 21 81 1/2 N/A 1.168B
FDRY Sep 26 66 15/16 +4 11/16 +7.53% 4,952,000 2,958,772 64 3/8 62 7/8 68 3/8 51 7/8 212 127.04 7.824B
DIGX Sep 26 56 -3 3/8 -5.68% 887,000 1,078,727 59 3/8 54 7/8 59 1/2 21 3/16 184 N/A 3.557B
CSCO Sep 26 55 3/16 -2 -3.50% 72,577,600 41,809,952 58 3/16 55 1/8 59 3/16 32 1/2 82 107.90 387.6B
BGEN Sep 26 59 3/4 -1/16 -0.10% 2,923,800 3,105,636 61 58 13/16 61 11/16 48 1/2 129 28.89 8.842B
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 26 56 -3 7/16 -5.78% 4,522,600 7,836,500 59 1/4 56 60 1/16 15 1/16 89 13/16 N/A 23.336B
SFA Sep 26 61 1/2 -1 -1.60% 1,161,700 1,526,818 63 3/8 60 63 7/8 23 1/2 94 66.49 9.898B
PWER Sep 26 58 3/16 -5 9/16 -8.73% 3,105,900 1,410,818 64 3/16 57 1/2 66 1/2 4 7/8 89 13/16 193.18 4.282B
LSCC Sep 26 56 1/8 +1/16 +0.11% 849,300 1,216,500 57 56 59 9/16 27 1/4 83 3/8 27.75 3.000B
MRVC Sep 26 54 3/4 -2 3/4 -4.78% 2,397,800 2,724,272 59 54 3/16 59 1/4 9 5/16 97 7/16 N/A 3.521B
TXCC Sep 26 63 3/4 +13/16 +1.29% 2,483,000 1,447,636 63 3/8 61 65 12 3/8 67 1/4 182.43 5.209B
SPLI Sep 26 46 11/16 -5 15/16 -11.28% 29,000 74,000 50 1/8 46 1/16 52 13/16 8 104 3/8 N/A 774.8M
NXTV Sep 26 57 -2 -3.39% 497,700 1,491,272 58 3/4 55 1/8 60 7/8 39 3/8 202 N/A 4.766B
WFII Sep 26 58 3/4 +3/16 +0.32% 383,700 636,181 58 1/4 57 5/16 60 30 5/8 163 1/2 124.60 2.481B
TXN Sep 26 49 1/16 -2 15/16 -5.65% 19,344,800 10,156,681 51 5/16 47 7/8 52 1/2 37 7/8 99 3/4 34.90 80.487B
AKAM Sep 26 57 3/8 +1 1/4 +2.23% 1,958,800 2,044,590 57 55 59 1/2 54 345 1/2 N/A 6.104B
AOL Sep 26 55.5 -0.94 -1.67% 7,479,400 10,744,818 56.00 55.5 56.61 48.1875 95.8125 117.58 129.0B
STM Sep 26 51 1/4 +3/8 +0.74% 1,373,500 1,378,909 51 7/8 50 1/2 52 1/4 24 9/16 73 7/8 51.39 44.558B
NVLS Sep 26 46 1/16 -4 1/16 -8.10% 7,655,400 4,409,772 49 13/16 45 13/16 53 5/16 21 1/2 70 1/4 34.81 6.037B
MU Sep 26 49 5/8 +2 7/8 +6.15% 16,464,700 7,748,727 47 9/16 47 50 1/2 29 1/8 97 1/2 34.89 28.023B
ALTR Sep 26 47 13/16 +1 5/8 +3.52% 8,260,300 5,640,363 47 11/16 46 3/4 50 15/64 20 7/16 67 1/8 64.60 19.076B
TSTN Sep 26 48 15/16 -2 1/16 -4.04% 782,700 611,136 51 1/8 48 51 1/4 23 107 96.23 3.147B
PROX Sep 26 43 3/4 -3 53/64 -8.05% 388,400 317,727 48 7/8 43 5/8 49 17 5/16 88 365.99 1.117B
A Sep 26 45 3/16 -3 1/8 -6.47% 2,181,800 4,047,045 48 1/2 45 1/8 49 5/16 38 3/16 162 42.01 20.470B
PHTN Sep 26 43 7/8 -5 3/8 -10.91% 272,400 326,409 49 1/4 43 1/2 49 1/2 19 1/4 94 3/8 53.53 514.2M
SILI Sep 26 44 1/4 -3 3/4 -7.81% 72,500 112,045 48 9/16 44 49 1/4 14 1/2 165 14.68 1.322B
INHL Sep 26 48 7/8 -1/4 -0.51% 370,300 279,909 48 15/16 46 7/8 49 1/2 13 1/4 70 3/4 N/A 2.062B
RSAS Sep 26 44 3/8 -2 1/16 -4.44% 210,300 446,318 46 9/16 43 1/2 47 24 3/4 93 1/16 12.32 1.772B
EXFO Sep 26 47 5/16 -1 1/16 -2.20% 155,300 N/A 49 47 3/16 50 36 3/4 92 1/2 219.89 2.185B
IFX Sep 26 47 7/8 +7/16 +0.92% 411,700 204,500 47 7/16 47 1/4 48 3/8 47 88 1/4 52.13 29.922B
TLAB Sep 26 47 9/16 +3/8 +0.79% 4,342,800 4,755,545 47 7/16 46 7/8 48 13/16 41 13/16 77 1/4 31.46 19.506B
ERTS Sep 26 50 7/8 -2 3/8 -4.46% 1,641,500 902,090 54 1/8 50 13/16 54 1/2 24 1/2 62 3/16 99.53 7.220B
BKHM Sep 26 43 -2 9/16 -5.62% 1,232,300 898,954 45 1/4 41 15/16 45 1/2 27 3/4 84 5/8 N/A 5.038B
Q Sep 26 48 7/8 +3/16 +0.39% 3,441,200 7,282,136 48 11/16 48 3/8 49 3/8 38 7/16 66 13/16 28.64 81.173B
INTC Sep 26 43 5/16 -2 1/16 -4.55% 112,681,600 35,639,320 46 7/16 42 13/16 46 1/2 32 1/2 75 13/16 39.29 290.8B
NXTL Sep 26 44 13/16 -1 3/4 -3.76% 7,023,500 6,943,227 45 15/16 44 1/4 48 1/8 31 3/4 82 15/16 N/A 34.119B
CMTN Sep 26 49 1/4 +1 1/2 +3.14% 4,556,400 3,085,545 49 3/8 48 1/16 51 1/2 35 1/4 125 11/16 78.28 2.514B
PRSF Sep 26 39 13/16 -4 3/16 -9.52% 2,600,800 1,760,181 43 5/8 39 3/4 44 39/64 19 1/8 86 2200.00 6.478B
QGENF Sep 26 45 5/8 -9/16 -1.22% 302,700 219,181 46 1/4 45 1/2 47 10 3/16 58 1/2 577.34 6.440B
CNXT Sep 26 41 3/8 -2 3/4 -6.23% 3,798,800 6,380,954 44 41 3/16 44 9/16 26 1/2 132 1/2 N/A 9.426B
ADTN Sep 26 42 3/4 -7/16 -1.01% 182,800 340,727 42 13/16 41 1/8 44 5/16 33 3/8 80 1/2 25.55 1.654B
PLUG Sep 26 44 3/8 -1 1/8 -2.47% 470,400 522,227 45 43 1/2 47 1/4 15 156 1/2 N/A 1.931B
SLAB Sep 26 40 -3 -6.98% 82,800 117,636 43 15/16 39 3/4 44 39 3/4 105 3/4 122.86 1.890B
KLAC Sep 26 39 13/16 -2 7/16 -5.77% 7,621,200 5,797,818 42 1/2 39 3/4 42 47/64 32 1/2 97 3/4 32.01 7.404B
SYMC Sep 26 42 5/8 -7/16 -1.02% 945,100 1,339,090 45 42 1/8 45 5/8 32 1/8 81 5/8 14.65 2.600B
NOK Sep 26 41 1/2 -1/4 -0.60% 10,633,200 14,768,363 42 40 7/16 42 7/16 21 15/16 62 1/2 61.40 194.3B
EFNT Sep 26 38 1/2 -1 1/4 -3.14% 1,571,000 1,959,500 40 38 42 1/4 31 186 13/16 N/A 2.159B
NSM Sep 26 40 1/2 +7/16 +1.09% 2,825,200 3,563,409 41 40 1/4 42 9/16 23 1/2 85 15/16 10.65 7.211B
SAPE Sep 26 41 3/16 -5/8 -1.49% 935,900 1,440,772 42 40 5/8 42 20 7/8 75 9/16 122.98 4.889B
VSEA Sep 26 34 -4 3/4 -12.26% 1,280,100 677,227 39 13/16 33 3/4 39 13/16 19 73 1/4 18.72 1.089B
DSPG Sep 26 38 7/8 -7/16 -1.11% 182,600 490,136 39 3/4 38 3/4 39 3/4 18 3/4 74 1/2 14.95 1.044B
TQNT Sep 26 38 5/16 -2 3/16 -5.40% 1,422,800 2,900,772 41 38 41 1/2 13 9/16 67 3/4 77.14 2.993B
RNWK Sep 26 39 +3/8 +0.97% 2,387,100 2,200,636 38 7/8 38 5/8 41 1/2 29 5/8 96 N/A 6.096B
IIJI Sep 26 38 1/2 +3/8 +0.98% 49,400 99,863 38 37 1/2 39 28 1/2 132 13/16 N/A 1.731B
MSLV Sep 26 33 -3 1/8 -8.65% 321,900 310,136 37 15/16 33 37 15/16 29 1/2 126 164.20 1.170B
SAWS Sep 26 36 15/16 -1 1/2 -3.90% 1,377,500 1,178,409 38 3/8 36 1/4 39 1/4 31 93 1/2 35.59 1.574B
DITC Sep 26 37 1/4 +3 5/16 +9.76% 2,754,600 854,227 36 3/8 33 3/4 37 15/16 24 3/16 140 3/16 22.04 1.094B
INCY Sep 26 38 9/16 +7/16 +1.15% 1,499,900 1,067,818 40 29/64 37 41 1/2 8 3/16 144 1/2 N/A 2.467B
TERN Sep 26 34 1/16 -3 3/16 -8.56% 1,497,900 1,589,500 37 13/32 33 5/8 38 13/16 18 7/8 142 5/8 N/A 2.116B
TER Sep 26 38 11/16 -5/16 -0.80% 2,518,000 2,830,136 38 7/16 38 1/16 40 9/16 26 15/16 115 7/16 18.31 6.710B
CLRN Sep 26 43 1/16 +2 43/64 +6.62% 924,000 1,242,636 40 7/8 40 43 3/8 29 1/2 178 3/4 N/A 1.435B
AFCI Sep 26 36 11/16 -1 7/16 -3.77% 1,761,400 2,617,318 38 3/16 35 3/4 38 1/4 18 1/4 89 3/8 11.08 2.944B
FREE Sep 26 36 1/2 -2 -5.19% 700 8,409 36 3/4 36 1/2 36 3/4 21 3/4 159 3/4 N/A 3.658B
AHAA Sep 26 34 9/16 +1 5/16 +3.95% 980,100 1,305,590 34 1/8 32 3/4 36 1/4 21 15/16 78 1/4 47.50 1.480B
CMOS Sep 26 31 7/8 -1 1/8 -3.41% 2,468,900 1,568,909 34 31 34 1/4 18 15/16 79 3/8 17.01 1.595B
ALGX Sep 26 33 1/4 -3 1/64 -8.32% 1,145,900 804,500 35 3/4 33 36 32 3/4 110 1/16 N/A 3.620B
INSP Sep 26 30 1/16 -1 3/16 -3.80% 3,771,400 5,974,045 32 30 1/16 32 13/16 9 11/16 138 1/2 N/A 7.028B
RFMD Sep 26 31 11/16 -1 3/4 -5.23% 3,936,500 4,732,909 33 5/8 31 9/16 33 15/16 19 13/16 92 1/4 102.88 5.106B
LSI Sep 26 32 -1 -3.03% 2,803,000 5,942,863 32 13/16 32 33 1/8 21 9/16 90 3/8 35.87 9.927B
FIBR Sep 26 27 3/8 -2 15/16 -9.69% 343,200 382,590 30 1/4 27 1/8 30 13/16 7 3/16 149 3/4 N/A 319.5M
ADCT Sep 26 29 -2 9/16 -8.12% 25,050,200 10,883,045 31 1/16 28 31 13/16 9 5/8 49 60.70 20.597B
LU Sep 26 30 1/2 -3/8 -1.21% 26,548,000 19,131,954 31 1/16 29 15/16 31 13/16 29 15/16 84 3/16 28.86 101.9B
BVSN Sep 26 29 3/8 -1 5/8 -5.24% 7,134,000 11,337,954 30 15/16 29 31 5/16 13 93 1/4 258.33 7.848B
SIMG Sep 26 27 7/8 +13/16 +3.00% 255,000 522,590 27 17/32 25 7/16 28 1/16 10 13/16 66 N/A 1.495B
SNWL Sep 26 29 1/2 -1 1/2 -4.84% 542,400 285,318 30 3/4 29 1/2 31 1/4 11 5/16 66 11/16 269.57 1.530B
KANA Sep 26 24 1/16 -3 3/8 -12.30% 3,025,800 2,200,318 27 9/16 23 1/4 27 3/4 22 3/4 175 1/2 N/A 2.245B
PCS Sep 26 31 1/2 -1/16 -0.20% 8,542,600 4,348,272 31 1/2 30 31 3/4 27 13/16 66 15/16 N/A 29.240B
SSTI Sep 26 26 1/64 -35/64 -2.06% 2,642,400 3,996,909 27 1/16 25 7/8 27 1/2 4 7/16 38 7/8 62.75 2.321B
AMD Sep 26 24 7/8 -1 1/16 -4.10% 8,801,400 6,410,227 26 24 1/2 26 8 3/16 48 1/2 24.82 7.748B
VSAT Sep 26 23 7/16 +1 7/16 +6.53% 139,700 115,863 23 1/8 22 3/16 24 3/4 8 5/16 52 1/2 50.57 511.1M
KOPN Sep 26 18 1/4 -2 5/8 -12.57% 4,367,400 1,910,681 21 11/32 18 3/16 21 7/16 6 1/4 49 7/8 219.74 1.154B
PRIA Sep 26 19 1/16 0 0.00% 1,046,800 953,409 19 1/2 19 20 7/8 19 94 1/2 47.66 473.7M
KLIC Sep 26 13 9/16 -5/16 -2.25% 1,277,700 1,957,000 14 1/16 13 1/2 14 1/4 11 1/2 43 5/8 9.16 659.9M
|
