09/29, -105 @ 3763 @ 2B vol...End-of-Qtr....Apple warned.
new_sm sorted based on performance since ~4 months ago when the nasdaq was at 3650.
Symbol Last Trade Change Volume Day's Range 52-week Range P/E Paid Gain
NEWP Sep 29 159 17/64 -5 51/64 -3.51% 2,040,900 159 175 1/16 5 5/16 192 1/16 393.01 52.51 $20,283.57 +203.31%
AGIL Sep 29 89 15/16 -2 1/16 -2.24% 1,655,800 87 1/4 91 3/4 18 5/16 112 1/2 N/A 30.1 $19,746.38 +198.80%
SWCM Sep 29 181 7/16 -11 9/16 -5.99% 541,600 180 7/8 192 42 1/2 200 N/A 70.1 $15,809.92 +158.83%
PPRO Sep 29 87 7/8 -1 3/4 -1.95% 2,116,100 86 5/16 95 1/2 18 5/16 175 N/A 35.1 $15,040.88 +150.36%
EMLX Sep 29 122 1/2 -7 -5.41% 2,203,200 120 1/8 130 3/4 35 1/2 225 1/2 150.58 50.1 $14,480.00 +144.51%
ARBA Sep 29 143 17/64 -5 59/64 -3.97% 7,279,400 137 1/4 152 3/4 35 7/8 183 5/16 N/A 60.1 $13,805.49 +138.38%
BRCD Sep 29 236 -5 43/64 -2.35% 1,864,800 236 249 1/4 48 5/8 259 13/16 653.17 100.1 $13,590.00 +135.76%
RBAK Sep 29 164 -5 13/16 -3.42% 1,961,900 160 3/4 171 1/8 50 1/2 198 1/2 16981.25 70.1 $13,333.80 +133.95%
JNPR Sep 29 218 15/16 -9 1/16 -3.97% 7,642,800 218 1/2 234 1/2 30 240 1628.57 95.11 $13,001.89 +130.19%
MUSE Sep 29 200 15/16 -7 11/16 -3.68% 947,800 197 1/2 208 29 3/4 210 695.42 90.1 $11,970.45 +123.02%
BEAS Sep 29 77 7/8 -15/16 -1.19% 7,530,000 77 3/4 81 1/8 7 3/4 81 1/8 N/A 35.1 $12,190.88 +121.87%
RIMM Sep 29 98 9/16 +15 1/8 +18.13% 7,046,000 92 11/16 102 1/2 23 1/4 175 3/4 1390.63 45.1 $11,868.68 +118.54%
NTAP Sep 29 127 3/8 -8 31/64 -6.24% 5,382,900 125 3/8 138 15 5/8 148 1/4 754.77 60.1 $11,167.65 +111.94%
SEBL Sep 29 111 5/16 -5 11/64 -4.44% 6,229,800 110 118 7/16 15 7/8 118 7/16 506.45 52.51 $11,172.48 +111.98%
AMCC Sep 29 207 1/16 -6 15/16 -3.24% 5,214,300 206 3/8 219 1/2 27 3/16 219 1/2 382.14 100.1 $10,696.25 +106.86%
NVDA Sep 29 81 7/8 -2 3/8 -2.82% 1,557,800 80 1/2 85 9 1/16 88 96.84 40.11 $10,399.48 +104.13%
VRSN Sep 29 202 9/16 -5 13/16 -2.79% 4,859,600 200 1/2 214 3/8 48 13/16 258 1/2 N/A 100.1 $10,246.25 +102.36%
TLGD Sep 29 138 13/16 -7/8 -0.63% 239,100 135 1/8 143 1/2 10 1/2 168 7/8 93.13 70.190 $9,744.39 +97.77%
CHKP Sep 29 157 1/2 +4 1/4 +2.77% 2,570,900 148 9/16 162 5/8 20 1/8 163 3/8 197.74 80.183 $9,664.62 +96.43%
MERQ Sep 29 156 3/4 +7/16 +0.28% 1,267,100 154 1/2 159 3/4 28 3/8 159 3/4 319.01 80.1 $9,581.25 +95.69%
SCMR Sep 29 108 +4 +3.85% 7,155,300 105 113 1/4 47 1/4 199 1/2 945.45 56.1 $9,238.20 +92.51%
ITWO Sep 29 187 1/16 -5 7/16 -2.82% 3,921,500 186 3/4 198 7/8 18 5/8 223 1/2 N/A 100.1 $8,696.25 +86.88%
TXCC Sep 29 63 3/4 -1 1/2 -2.30% 1,990,000 63 67 55/64 12 3/8 67 13/16 189.13 35.167 $8,146.16 +81.28%
SDLI Sep 29 309 5/16 -7 11/16 -2.43% 4,468,200 307 7/8 330 37 7/16 460 1/2 422.67 175.1 $7,650.11 +76.65%
RMBS Sep 29 78 15/16 -2 13/16 -3.44% 1,900,900 78 1/4 80 5/8 14 5/8 127 N/A 45.1 $7,511.93 +75.03%
PHCM Sep 29 113 5/8 -8 31/64 -6.95% 2,121,200 113 121 3/4 50 208 N/A 65.1 $7,424.33 +74.54%
GMST Sep 29 87 3/16 +3 1/4 +3.87% 7,167,900 80 90 1/2 33 5/16 107 7/16 215.22 50.1 $7,417.50 +74.03%
IWOV Sep 29 113 1/16 -7 13/16 -6.46% 1,290,200 108 1/4 120 49/64 18 3/8 136 15/16 N/A 65.1 $7,338.26 +73.68%
RATL Sep 29 69 3/8 +2 3/4 +4.13% 2,440,000 65 1/4 69 9/16 13 15/16 70 5/8 144.84 40.1268 $7,312.05 +72.89%
ARTG Sep 29 94 3/4 +3 3/8 +3.69% 1,380,100 88 13/16 95 16 1/2 126 7/8 N/A 55.1 $7,176.65 +71.96%
LCOS Sep 29 68 49/64 -1 31/64 -2.11% 2,960,600 68 1/2 71 1/4 34 1/8 93 5/8 351.25 40.1 $7,166.41 +71.49%
MCRL Sep 29 67 -2 7/8 -4.11% 1,241,600 65 1/2 69 1/2 20 1/8 78 5/8 65.92 40.116 $6,721.00 +67.02%
ATON Sep 29 108 25/64 -6 39/64 -5.75% 922,700 107 5/8 114 1/4 41 160 9/16 N/A 65.1 $6,623.47 +66.50%
GLW Sep 29 298 -3 -1.00% 3,346,100 296 314 1/2 63 3/4 340 113.16 180.1 $6,602.40 +65.46%
EMC Sep 29 99 1/4 -2 1/2 -2.46% 8,101,200 98 1/2 102 1/16 30 104 15/16 178.51 60.1 $6,498.90 +65.14%
EXTR Sep 29 114 1/2 -6 3/16 -5.13% 3,050,600 113 5/8 124 1/2 21 3/16 128 1/4 548.58 70.1 $6,304.80 +63.34%
BBRC Aug 24 89 43/64 0 0.00% 0 0 0 22 1/4 104 7/8 77.98 55.1 $6,257.51 +62.74%
GSPN Sep 29 122 +3 3/16 +2.68% 2,701,500 113 5/16 123 1/4 16 5/16 167 N/A 75.1 $6,237.70 +62.45%
BRCM Sep 29 243 3/4 -12 7/16 -4.85% 3,051,500 243 1/4 260 7/16 53 274 3/4 382.37 150.1 $9,365.00 +62.39%
VTSS Sep 29 88 15/16 +3/8 +0.42% 4,808,900 87 1/4 92 34 115 11/16 147.60 55 $3,393.75 +61.70%
CMRC Sep 29 78 1/2 -1 -1.26% 12,552,400 77 3/4 84 1/8 15 1/16 165 1/2 N/A 50 $2,850.00 +57.00%
VITR Sep 29 46 5/8 -7/8 -1.84% 1,759,700 44 15/16 47 3/4 7 5/8 106 N/A 30 $1,662.50 +55.42%
AVNX Sep 29 107 11/16 +3/8 +0.35% 1,017,200 104 7/16 109 3/4 47 3/8 273 1/2 N/A 70.1 $3,758.75 +53.62%
VECO Sep 29 106 17/64 -8 47/64 -7.60% 496,200 106 1/4 116 7/8 24 7/16 122 1/4 N/A 70 $3,626.56 +51.81%
COHR Sep 29 68 -1 3/4 -2.51% 189,800 67 7/8 70 17 7/8 107 3/8 57.17 45 $2,300.00 +51.11%
MRVC Sep 29 45 5/16 -3 1/8 -6.45% 3,485,800 43 1/4 49 7/8 9 5/16 97 7/16 N/A 30 $1,531.25 +51.04%
NTRO Sep 29 59 1/4 -11/16 -1.15% 718,100 58 7/16 62 5/8 22 119 5/8 N/A 40 $1,925.00 +48.12%
PMCS Sep 29 215 1/4 -11 15/16 -5.25% 6,843,000 214 15/16 233 3/4 38 3/8 255 1/2 267.28 150 $6,525.00 +43.50%
ADBE Sep 29 155 1/4 -5 1/4 -3.27% 3,964,400 153 5/8 160 15/64 53 7/16 162 67.44 110 $4,525.00 +41.14%
VRTS Sep 29 142 -6 -4.05% 3,803,000 141 13/16 149 32 3/8 174 N/A 101.1 $4,090.00 +40.45%
SUNW Sep 29 116 3/4 -6 7/8 -5.56% 17,925,400 116 3/4 123 43 3/4 129 5/16 112.39 85 $3,175.00 +37.35%
FLEX Sep 29 82 1/8 -4 3/8 -5.06% 2,617,300 81 3/8 86 3/8 28 9/16 89 13/16 116.89 60 $2,212.50 +36.88%
CMVT Sep 29 108 +2 +1.89% 3,565,800 103 7/8 109 15/16 44 13/16 123 7/8 88.33 80 $2,800.00 +35.00%
CPTH Sep 29 60 3/4 +1 7/8 +3.18% 1,154,700 57 5/8 60 7/8 26 119 1/2 N/A 45 $1,575.00 +35.00%
MXIM Sep 29 80 7/16 -4 5/8 -5.44% 1,993,600 80 1/4 84 15/16 30 15/16 90 1/8 96.66 60 $2,043.75 +34.06%
DIGL Sep 29 72 5/8 -4 1/8 -5.37% 516,900 72 9/16 77 1/2 6 150 125.82 55 $1,762.50 +32.05%
VRTA Sep 29 66 1/8 +3/8 +0.57% 692,800 63 1/8 66 1/2 11 11/16 111 N/A 50.1 $1,602.50 +31.99%
XLNX Sep 29 85 5/8 -2 1/8 -2.42% 5,057,100 84 88 15/16 31 7/8 98 5/16 43.44 65 $2,062.50 +31.73%
TIBX Sep 29 84 7/16 -3 11/16 -4.18% 1,582,200 82 1/4 89 1/8 9 7/16 147 N/A 65 $1,943.75 +29.90%
LLTC Sep 29 64 3/4 -6 1/4 -8.80% 3,216,100 64 1/4 70 7/16 27 5/8 74 3/4 80.68 50 $1,475.00 +29.50%
VSTR Sep 29 116 1/16 -2 5/16 -1.95% 1,793,400 114 9/16 117 1/8 57 3/4 161 N/A 90 $2,606.25 +28.96%
WEBM Sep 29 115 1/8 +5 3/16 +4.72% 750,700 109 3/8 116 44 1/2 336 1/4 N/A 90 $2,512.50 +27.92%
ADI Sep 29 82 3/4 -4 1/2 -5.16% 3,074,500 82 86 3/4 23 5/16 103 68.70 65 $1,775.00 +27.31%
IRF Sep 29 50 1/2 -4 3/16 -7.66% 1,405,200 50 7/16 55 1/16 14 13/16 67 7/16 43.06 40 $1,050.00 +26.25%
SONS Sep 29 126 3/8 -2 7/16 -1.89% 745,800 124 1/8 134 1/2 32 281 N/A 100.196 $2,617.90 +26.13%
BOBJ Sep 29 113 1/16 +3/16 +0.17% 319,800 110 113 5/8 26 7/16 150 7/8 150.50 90.147 $2,291.55 +25.42%
WFII Sep 29 57 11/16 -2 5/16 -3.85% 265,900 57 1/2 60 1/8 30 5/8 163 1/2 127.66 47.119 $1,056.85 +22.43%
STOR Sep 29 102 3/16 +1 1/4 +1.24% 701,400 99 3/4 108 79 1/8 154 1/4 N/A 85.769 $1,641.85 +19.14%
EMKR Sep 29 41 37/64 -6 39/64 -13.72% 330,100 41 1/8 48 5 5/8 86 1/2 N/A 35.231 $634.71 +18.02%
QLGC Sep 29 88 -5 7/8 -6.26% 1,972,100 87 7/8 94 32 1/2 203 1/4 114.48 75 $1,300.00 +17.33%
CIEN Sep 29 122 13/16 -7 3/16 -5.53% 9,678,600 118 132 7/16 14 11/16 136 1/4 650.00 105.1 $1,771.25 +16.85%
NT Sep 29 60 3/8 -1 3/8 -2.23% 15,963,400 59 1/8 63 23 13/16 89 N/A 52 $837.50 +16.11%
SFA Sep 29 63 5/8 +2 1/8 +3.46% 974,000 62 1/8 64 1/16 23 1/2 94 65.43 55 $862.50 +15.68%
TSTN Sep 29 46 3/8 -2 7/16 -4.99% 991,200 45 3/4 49 13/16 23 107 92.10 40.14 $623.50 +15.53%
MACR Sep 29 80 13/16 -3 3/16 -3.79% 665,200 78 3/4 83 3/8 39 7/8 120 7/8 280.00 70 $1,081.25 +15.45%
SLTC Sep 29 39 7/8 -3/16 -0.47% 218,300 39 7/8 40 3/4 30 1/8 154 7/16 N/A 35.1 $477.50 +13.60%
RNWK Sep 29 39 3/4 -5/8 -1.55% 1,351,000 38 5/8 41 1/4 29 5/8 96 N/A 35 $475.00 +13.57%
ORCL Sep 29 78 3/4 -2 47/64 -3.36% 17,421,500 78 1/4 81 11/16 20 9/16 92 15/16 37.21 70 $875.00 +12.50%
EPNY Sep 29 77 1/16 -5 7/16 -6.59% 1,324,500 77 81 13/16 38 1/8 324 7/8 N/A 70 $706.25 +10.09%
EXDS Sep 29 49 3/8 +1/4 +0.51% 9,105,600 48 1/4 51 11/16 15 1/16 89 13/16 N/A 45.1 $427.50 +9.48%
IBM Sep 29 112 5/8 -2 5/8 -2.28% 9,594,600 110 1/4 116 15/16 89 134 15/16 29.18 105.1 $752.50 +7.16%
DTPI Sep 29 74 1/4 +5/16 +0.42% 260,900 69 11/16 74 3/4 25 13/16 107 1/4 100.60 70.1 $415.00 +5.92%
ALTR Sep 29 47 3/4 -2 5/8 -5.21% 5,703,000 47 11/16 50 3/4 20 7/16 67 1/8 70.45 45.127 $262.30 +5.81%
CREE Sep 29 116 1/4 -13/16 -0.69% 1,759,300 113 1/4 117 11/16 32 1/8 202 134.55 110 $625.00 +5.68%
AETH Sep 29 105 1/2 -1 5/16 -1.23% 1,715,700 103 5/16 110 41 1/8 345 N/A 100.1 $540.00 +5.39%
NUFO Sep 29 79 1/16 +5 21/64 +7.23% 1,492,400 72 15/16 83 1/4 40 165 1/8 N/A 75.0311 $403.14 +5.37%
JDSU Sep 29 94 11/16 -2 11/16 -2.76% 20,793,200 94 1/2 101 27 1/4 153 3/8 N/A 90 $468.75 +5.21%
QQQ Sep 29 88 3/4 -2 13/16 -3.07% 27,198,800 88 11/16 92 29/64 57 3/8 120 1/2 N/A 85.1 $365.00 +4.29%
LWIN Sep 29 62 9/16 +3 3/4 +6.38% 198,100 58 11/16 62 3/4 22 11/16 110 1/2 N/A 60 $256.25 +4.27%
PLCM Sep 29 66 31/32 -1 25/32 -2.59% 653,100 65 15/16 69 7/8 21 5/16 69 7/8 134.80 65 $196.88 +3.03%
^IXIC Sep 29 3672.82 -105.50 -2.79% N/A 3670.31 3751.33 2632.01 5132.52 N/A 3650 $22.82 +0.63%
ISSX Sep 29 75 1/8 +2 1/8 +2.91% 586,600 71 1/8 76 1/16 26 1/4 141 292.00 75 $12.50 +0.17%
LSCC Sep 29 53 3/4 -2 15/16 -5.18% 920,400 52 3/4 55 5/8 27 1/4 83 3/8 28.06 55 -$125.00 -2.27%
AOL Sep 29 53.65 +0.06 +0.11% 6,958,100 53 54.66 48.1875 95.8125 111.65 55.1 -$145.00 -2.63%
LVLT Sep 29 77 1/8 +33/64 +0.67% 1,763,400 75 11/16 77 5/8 49 7/8 132 1/4 N/A 80 -$287.50 -3.59%
ADCT Sep 29 26 57/64 -59/64 -3.31% 8,284,800 26 27 5/8 9 5/8 49 53.49 27.978 -$108.74 -3.89%
DISH Sep 29 52 3/4 -43/64 -1.26% 2,096,700 52 1/8 53 5/8 21 13/16 81 1/4 N/A 55 -$225.00 -4.09%
NMTC Sep 29 28 13/16 -1 11/16 -5.53% 202,800 26 3/4 31 7/8 22 67 5/16 N/A 30.1 -$128.75 -4.28%
TLAB Sep 29 47 3/4 +11/16 +1.46% 3,819,400 45 48 7/8 41 13/16 77 1/4 31.38 50 -$225.00 -4.50%
AKAM Sep 29 52 33/64 +3 41/64 +7.45% 2,824,700 48 3/4 55 45 1/2 345 1/2 N/A 55.1 -$258.44 -4.69%
INAP Sep 29 32 5/16 +3 11/16 +12.88% 1,408,600 26 3/4 32 5/8 19 1/2 111 N/A 34 -$168.75 -4.96%
INKT Sep 29 114 -4 1/4 -3.59% 1,184,300 113 119 1/2 46 7/8 241 1/2 N/A 120.1 -$610.00 -5.08%
AFCI Sep 29 37 7/8 -1/16 -0.16% 1,277,200 36 3/4 38 1/8 18 1/4 89 3/8 11.03 40 -$212.50 -5.31%
CSCO Sep 29 55 1/4 -4 3/16 -7.05% 44,248,700 55 3/16 59 5/16 32 1/2 82 112.15 60 -$475.00 -7.92%
EBAY Sep 29 68 11/16 -7/16 -0.63% 2,191,100 67 1/8 69 3/8 43 1/2 127 1/2 1152.08 75 -$631.25 -8.42%
PWAV Sep 29 37 31/32 -2 11/32 -5.81% 1,062,900 37 5/8 39 7/8 14 1/2 74 71.99 42.51 -$454.12 -10.68%
SAPE Sep 29 40 11/16 -13/16 -1.96% 785,100 40 3/8 42 1/2 20 7/8 75 9/16 122.06 45.753 -$506.55 -11.07%
RSAS Sep 29 43 1/8 -2 13/16 -6.12% 331,400 42 45 1/4 24 3/4 93 1/16 12.19 50 -$687.50 -13.75%
MSFT Sep 29 60 5/16 -1 -1.63% 37,026,800 58 5/8 61 5/16 58 5/8 119 15/16 36.07 70.119 -$980.65 -13.99%
BKHM Sep 29 42 7/8 -3 1/8 -6.79% 572,400 42 1/8 44 11/16 27 3/4 84 5/8 N/A 50.141 -$726.60 -14.49%
DIGX Sep 29 46 7/8 -1 1/16 -2.22% 2,663,700 45 3/4 48 3/8 21 3/16 184 N/A 55 -$812.50 -14.77%
NXTL Sep 29 46 3/4 +3/16 +0.40% 7,616,100 46 1/16 47 11/16 31 3/4 82 15/16 N/A 55.1 -$835.00 -15.15%
BBY Sep 29 63 5/8 -2 3/16 -3.32% 1,974,900 62 3/16 65 1/4 42 9/16 88 7/8 35.77 75 -$1,137.50 -15.17%
PRCM Sep 29 29 9/16 +2 3/64 +7.44% 208,000 27 1/4 31 1/2 6 3/4 89 3/4 N/A 35.1997 -$563.72 -16.01%
FDRY Sep 29 66 15/16 +5/16 +0.47% 2,219,200 65 5/8 70 1/8 51 7/8 212 135.97 80 -$1,306.25 -16.33%
SNDK Sep 29 66 3/4 +11/16 +1.04% 2,958,500 64 1/16 69 7/8 18 7/8 169 5/8 18.35 80 -$1,325.00 -16.56%
NXTV Sep 29 66 1/8 +12 15/16 +24.32% 1,848,100 53 1/16 69 3/16 39 3/8 202 N/A 80 -$1,387.50 -17.34%
MTZ Sep 29 31 +1 +3.33% 514,000 29 15/16 31 7/16 19 60 1/8 22.22 37.52 -$652.00 -17.38%
NOK Sep 29 40 7/8 -1/16 -0.15% 12,106,100 39 1/2 40 7/8 21 15/16 62 1/2 60.20 50 -$912.50 -18.25%
STLW Sep 29 32 1/4 -1/4 -0.77% 755,400 32 3/16 34 1/2 26 56 1/8 406.25 39.743 -$749.30 -18.85%
PRSF Sep 29 40 +1 1/2 +3.90% 1,878,700 36 3/8 40 1/4 19 1/8 86 1925.00 50 -$1,000.00 -20.00%
STM Sep 29 47 3/4 -5 5/16 -10.01% 3,535,700 46 15/16 51 7/8 24 9/16 73 7/8 53.60 60 -$1,225.00 -20.42%
TQNT Sep 29 36 7/16 -2 3/8 -6.12% 1,493,400 36 39 3/4 13 9/16 67 3/4 73.93 45.868 -$943.05 -20.56%
SVNX Sep 29 47 1/2 +1 3/8 +2.98% 67,500 46 1/8 47 1/2 28 1/4 240 N/A 60 -$1,250.00 -20.83%
TERN Sep 29 33 15/16 -1 1/2 -4.23% 1,031,400 32 3/4 35 18 7/8 142 5/8 N/A 43.1 -$916.25 -21.26%
VERT Sep 29 35 1/8 -2 1/4 -6.02% 2,733,800 34 1/4 36 5/8 16 1/4 148 3/8 N/A 45 -$987.50 -21.94%
NVLS Sep 29 46 9/16 -3 1/16 -6.17% 3,065,600 46 3/16 48 13/16 21 1/2 70 1/4 34.46 60 -$1,343.75 -22.40%
SAWS Sep 29 38 33/64 -3 15/16 -9.27% 1,127,800 38 42 31 93 1/2 39.31 50 -$1,148.44 -22.97%
YHOO Sep 29 91 -4 11/16 -4.90% 6,939,900 90 1/2 97 1/4 82 1/4 250 1/16 251.81 120 -$2,900.00 -24.17%
HWP Sep 29 97 -6 13/16 -6.56% 8,823,600 95 11/16 103 67 156 31.65 130.1 -$3,310.00 -25.44%
NSM Sep 29 40 3/4 -3/4 -1.81% 2,249,600 40 1/8 41 3/8 23 1/2 85 15/16 11.04 55 -$1,425.00 -25.91%
BVSN Sep 29 25 11/16 -2 1/8 -7.64% 8,346,000 25 1/2 27 3/4 13 93 1/4 231.77 35.1 -$941.25 -26.82%
CORV Sep 29 61 3/64 -57/64 -1.44% 4,387,700 60 13/16 66 60 13/16 114 3/4 N/A 84.154 -$2,310.71 -27.46%
LBRT Sep 29 28 15/16 +1 13/16 +6.68% 2,818,500 25 5/8 29 1/8 16 148 1/2 N/A 40 -$1,106.25 -27.66%
KQIP Sep 29 29 -5/8 -2.11% 57,300 28 1/8 29 5/8 24 1/4 92 1/4 N/A 40.139 -$1,113.90 -27.75%
INTC Sep 29 41 9/16 -2 7/8 -6.47% 72,985,600 41 3/8 43 7/8 32 1/2 75 13/16 38.47 57.653 -$1,609.05 -27.91%
XOXO Sep 29 35 3/16 -3 9/16 -9.19% 3,363,100 34 5/8 38 5/16 22 7/8 66 1/4 N/A 48.953 -$1,376.55 -28.12%
MCLD Sep 29 14 5/16 +1/16 +0.44% 6,587,600 13 1/2 15 7/16 10 1/2 35 15/16 N/A 20 -$568.75 -28.44%
QCOM Sep 29 71 1/4 -3 9/16 -4.76% 6,613,900 70 7/8 74 11/16 45 5/16 200 85.99 100 -$2,875.00 -28.75%
MU Sep 29 46 -3 1/2 -7.07% 14,602,000 44 1/2 48 7/16 29 1/8 97 1/2 36.94 65 -$1,900.00 -29.23%
CNXT Sep 29 41 7/8 -3/4 -1.76% 3,630,100 40 7/8 43 1/2 26 1/2 132 1/2 N/A 60 -$1,812.50 -30.21%
MOT Sep 29 28 15/16 +7/8 +3.12% 11,978,700 27 11/16 29 1/2 27 1/4 61 1/2 44.54 41.74 -$1,280.25 -30.67%
ENTU Sep 29 27 5/8 -1 3/16 -4.12% 709,200 27 28 7/16 18 5/16 150 N/A 40 -$1,237.50 -30.94%
AMD Sep 29 24 +3/8 +1.59% 7,743,900 23 25 8 3/16 48 1/2 22.61 35.48 -$1,148.00 -32.36%
VIGN Sep 29 29 7/8 -3/4 -2.45% 3,838,000 28 1/2 30 13 5/8 100 5/8 N/A 45 -$1,512.50 -33.61%
AMAT Sep 29 59 5/16 -4 9/16 -7.14% 15,298,400 58 15/64 63 1/4 36 3/4 115 32.10 90 -$3,068.75 -34.10%
CLRN Sep 29 39 3/8 -3 31/64 -8.13% 448,300 39 13/64 43 1/8 29 1/2 178 3/4 N/A 60 -$2,062.50 -34.38%
ANTC Sep 29 29 1/2 +2 1/2 +9.26% 1,697,100 26 15/16 29 3/4 20 7/16 61 1/4 23.68 45 -$1,550.00 -34.44%
KANA Sep 29 22 1/4 -3/4 -3.26% 1,873,900 21 5/8 23 20 5/8 175 1/2 N/A 35 -$1,275.00 -36.43%
KLAC Sep 29 41 3/16 -4 1/8 -9.10% 7,163,800 40 9/16 44 32 1/2 97 3/4 34.33 65 -$2,381.25 -36.63%
TXN Sep 29 47 1/2 +1/2 +1.06% 9,547,800 46 13/16 48 9/16 37 7/8 99 3/4 31.54 75.11 -$2,761.00 -36.76%
VSEA Sep 29 37 7/16 -4 5/16 -10.33% 619,800 36 3/8 41 5/16 19 73 1/4 20.17 60 -$2,256.25 -37.60%
DSPG Sep 29 37 3/8 -3 5/8 -8.84% 393,800 36 5/8 39 3/4 18 3/4 74 1/2 15.59 60.144 -$2,276.90 -37.86%
PLUG Sep 29 37 1/4 -1 3/16 -3.09% 345,200 37 40 9/16 15 156 1/2 N/A 60 -$2,275.00 -37.92%
DELL Sep 29 30 13/16 -2 5/8 -7.85% 57,730,800 30 1/8 32 9/16 30 1/8 59 11/16 49.17 50.139 -$1,932.65 -38.55%
HELX Sep 29 29 7/8 -7/8 -2.85% 241,100 29 30 3/8 27 1/4 80 3/16 23.84 50 -$2,012.50 -40.25%
ESIO Sep 29 35 1/8 +1/8 +0.36% 422,800 33 9/16 36 1/4 22 1/2 69 1/8 16.36 60 -$2,487.50 -41.46%
PCS Sep 29 35 1/8 +5/8 +1.81% 6,263,900 33 1/2 35 3/8 27 13/16 66 15/16 N/A 60 -$2,487.50 -41.46%
A Sep 29 48 15/16 +127/128 +2.07% 2,630,500 47 13/16 49 3/4 38 3/16 162 41.69 85 -$3,606.25 -42.43%
ALGX Sep 29 37 1/4 +1 15/16 +5.49% 885,700 35 1/8 37 3/8 32 3/4 110 1/16 N/A 65 -$2,775.00 -42.69%
CLRS Sep 29 22 13/16 -2 13/16 -10.98% 669,900 22 5/16 26 5/8 7 3/4 144 N/A 40 -$1,718.75 -42.97%
FFIV Sep 29 34 -1 13/16 -5.06% 620,400 33 9/16 35 7/8 28 3/8 160 1/2 36.17 60 -$2,600.00 -43.33%
AEIS Sep 29 33 -2 -5.71% 242,900 32 15/16 34 3/4 30 3/8 77 7/16 27.56 60 -$2,700.00 -45.00%
KOPN Sep 29 18 +1/16 +0.35% 2,594,200 17 1/4 19 7/16 6 1/4 49 7/8 188.82 32.76 -$1,476.00 -45.05%
ERICY Sep 29 14 13/16 -1 1/8 -7.06% 35,424,100 14 1/2 15 7/16 7 5/8 26 5/16 40.87 27 -$1,218.75 -45.14%
DITC Sep 29 41 -1 -2.38% 885,900 39 1/4 43 11/16 24 3/16 140 3/16 27.27 75.1 -$3,410.00 -45.41%
NAVI Sep 29 26 15/16 -2 7/16 -8.30% 205,500 26 15/16 30 14 1/16 164 15/16 N/A 50.139 -$2,320.15 -46.27%
LSI Sep 29 29 1/2 -5/8 -2.07% 3,769,700 28 13/16 30 21 9/16 90 3/8 32.74 55 -$2,550.00 -46.36%
DCLK Sep 29 32 -1 9/16 -4.66% 2,451,600 31 3/4 33 3/4 27 9/16 135 1/4 N/A 60 -$2,800.00 -46.67%
LRCX Sep 29 20 15/16 -1 -4.56% 6,154,900 20 21 11/16 19 1/16 56 13/16 14.34 40 -$1,906.25 -47.66%
SLAB Sep 29 41 -1 5/8 -3.81% 157,400 40 3/8 43 1/8 36 105 3/4 121.79 80 -$3,900.00 -48.75%
LU Sep 29 30 1/2 -5/8 -2.01% 20,568,300 30 1/4 31 7/8 28 1/16 84 3/16 29.09 60 -$2,950.00 -49.17%
CMTN Sep 29 37 1/2 -2 11/16 -6.69% 3,618,900 36 7/8 42 35 1/4 125 11/16 65.88 75 -$3,750.00 -50.00%
CMOS Sep 29 30 -1 -3.23% 1,839,300 29 9/16 30 5/8 18 15/16 79 3/8 15.98 60.1 -$3,010.00 -50.08%
XLA Sep 29 19 -7/16 -2.25% 456,400 19 20 5/8 2 11/16 112 1/2 706.82 38.1 -$1,910.00 -50.13%
CACS Sep 29 19 13/16 -1 15/16 -8.91% 417,900 19 1/4 21 3/8 19 1/4 71 3/4 18.91 40 -$2,018.75 -50.47%
FIBR Sep 29 24 3/4 -7/8 -3.41% 405,600 24 1/4 26 3/4 7 3/16 149 3/4 N/A 50 -$2,525.00 -50.50%
BMCS Sep 29 19 1/8 -13/16 -4.08% 4,601,900 18 11/16 19 5/8 16 1/8 86 5/8 21.44 40 -$2,087.50 -52.19%
AMKR Sep 29 26 1/8 -5/8 -2.34% 554,500 25 1/8 26 1/2 15 5/8 65 5/16 31.85 55 -$2,887.50 -52.50%
INSP Sep 29 30 1/4 +5/16 +1.04% 4,330,200 29 5/16 32 1/8 9 11/16 138 1/2 N/A 65 -$3,475.00 -53.46%
CA Sep 29 25 5/16 -1 9/16 -5.81% 5,990,900 25 26 23 11/16 79 7/16 12.86 55 -$2,968.75 -53.98%
ASYT Sep 29 20 1/4 -1 11/16 -7.69% 1,065,900 19 15/16 21 11/16 14 3/16 67 24.65 45 -$2,475.00 -55.00%
AAPL Sep 29 25 3/4 -27 3/4 -51.87% 132,598,496 25 3/8 29 25 3/8 75 3/16 26.35 57.51 -$3,176.00 -55.23%
CCBL Sep 29 15 5/16 +2 +15.02% 1,295,900 13 3/8 15 1/2 11 9/16 57 30.96 35 -$1,968.75 -56.25%
ICGE Sep 29 17 7/16 -1 1/4 -6.69% 3,323,100 17 18 5/16 15 212 45.58 40 -$2,256.25 -56.41%
CMGI Sep 29 27 15/16 -1 15/16 -6.49% 4,210,200 27 5/8 29 5/8 25 1/4 163 1/2 N/A 65 -$3,706.25 -57.02%
SCNT Sep 29 20 15/16 -1 -4.56% 793,000 20 5/8 22 19 7/8 133 3/4 2193.75 50.187 -$2,924.95 -58.28%
TER Sep 29 35 -3 1/4 -8.50% 3,765,800 34 15/16 37 9/16 26 15/16 115 7/16 17.96 90.1 -$5,510.00 -61.15%
RFMD Sep 29 32 -2 1/2 -7.25% 8,339,000 30 1/8 34 3/8 19 13/16 92 1/4 106.15 85 -$5,300.00 -62.35%
EFNT Sep 29 37 5/16 +3 9/16 +10.56% 2,532,800 33 5/8 38 1/8 31 186 13/16 N/A 100 -$6,268.75 -62.69%
ANAD Sep 29 22 1/8 +1 1/16 +5.04% 819,600 20 1/8 22 1/8 17 7/8 112 1/8 30.53 60 -$3,787.50 -63.12%
SSTI Sep 29 27 3/16 -2 13/16 -9.38% 3,963,800 27 1/8 29 11/16 4 7/16 38 7/8 70.87 75.1 -$4,791.25 -63.80%
HLIT Sep 29 24 -1 1/2 -5.88% 1,048,600 23 3/4 25 3/16 21 1/2 157 1/2 N/A 70 -$4,600.00 -65.71%
CTXS Sep 29 20 1/16 -1 1/2 -6.96% 3,390,200 19 3/4 21 7/16 14 1/4 122 5/16 36.55 60 -$3,993.75 -66.56%
LHSP Sep 29 13 1/8 +1 5/8 +14.13% 2,661,900 12 9/16 13 1/2 9 7/16 72 1/2 383.33 45.1 -$3,197.50 -70.90%
PRIA Sep 29 18 1/4 -1 1/2 -7.59% 777,600 18 1/4 19 3/4 18 1/4 94 1/2 49.38 70 -$5,175.00 -73.93%
PCLN Sep 29 11 7/8 0 0.00% 8,613,800 11 1/2 11 15/16 10 1/16 104 1/4 N/A 60 -$4,812.50 -80.21%
MPWR Sep 29 8 23/32 +1 27/32 +26.82% 5,508,100 6 15/16 9 3/16 4 7/8 52 N/A 45 -$3,628.12 -80.62%
KLIC Sep 29 13 5/16 -11/16 -4.91% 1,095,700 13 1/4 14 11 1/2 43 5/8 9.24 70 -$5,668.75 -80.98%
|
