Mon 10/09 -5 @ 3355.56 @ 1.4B....Morning reversal from 3233.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI Oct 9 10568.43 -28.11 -0.27% N/A N/A 10596.91 10546.23 10641.31 9731.81 11750.28 N/A N/A
^IXIC Oct 9 3355.56 -5.45 -0.16% N/A N/A 3352.15 3233.19 3376.92 2632.01 5132.52 N/A N/A
SDLI Oct 9 309 7/16 +8 1/2 +2.82% 3,234,700 4,889,954 297 1/2 285 49/64 314 7/16 38 13/16 460 1/2 401.25 26.781B
BRCM Oct 9 231 3/64 +3 47/64 +1.64% 3,295,300 4,427,545 225 215 15/16 234 3/4 54 1/4 274 3/4 339.27 51.301B
BRCD Oct 9 225 7/8 +12 3/16 +5.70% 2,818,100 2,790,136 213 9/16 206 7/16 227 52 13/16 259 13/16 577.53 24.943B
JNPR Oct 9 199 9/16 +9 13/16 +5.17% 12,262,900 8,219,272 188 7/8 179 1/2 208 1/4 35 1/16 240 1355.36 62.933B
VRSN Oct 9 195 3/8 +7 5/16 +3.89% 3,621,900 4,002,454 186 13/16 174 9/16 196 3/4 48 13/16 258 1/2 N/A 37.992B
PMCS Oct 9 190 1/16 -9 -4.52% 6,896,300 4,640,090 196 7/16 185 1/2 197 1/2 38 3/8 255 1/2 234.19 28.067B
AMCC Oct 9 185 7/16 +1 7/16 +0.78% 6,148,300 5,763,136 181 1/16 175 1/8 191 3/8 27 3/16 219 1/2 328.57 23.267B
MUSE Oct 9 180 +11 3/16 +6.63% 634,400 627,636 169 159 180 1/16 31 3/8 210 562.71 6.245B
BBH Oct 9 174 1/2 +1 5/16 +0.76% 1,028,900 N/A 174 1/16 167 1/16 174 15/16 102 244 3/4 N/A N/A
ITWO Oct 9 173 +11 7/8 +7.37% 3,951,400 4,144,636 160 9/16 156 174 3/4 23 1/8 223 1/2 N/A 34.275B
SWCM Oct 9 170 3/4 +15 3/16 +9.76% 461,300 769,772 155 1/8 152 15/16 173 44 1/4 200 N/A 8.367B
IDPH Oct 9 164 3/4 +3 5/8 +2.25% 883,300 845,863 160 15/16 153 5/8 165 3/8 42 3/4 180 1/8 240.49 7.390B
DNA Oct 9 163 1/8 +5/8 +0.38% 612,200 778,409 164 157 164 1/2 66 7/8 245 N/A 42.556B
CHKP Oct 9 160 3/4 +2 15/16 +1.86% 1,784,100 2,188,772 155 1/2 150 1/4 164 3/4 20 1/4 171 203.63 24.676B
ADBE Oct 9 149 11/16 +2 1/16 +1.40% 1,668,200 1,751,045 148 1/8 144 11/16 152 1/2 53 170 62.03 17.989B
NEWP Oct 9 149 3/8 -10 11/16 -6.68% 3,342,300 1,434,318 156 1/4 139 1/2 158 11/16 5 3/8 192 1/16 381.10 4.756B
MERQ Oct 9 145 11/64 +2 11/64 +1.52% 1,203,600 1,586,636 142 13/16 132 148 1/2 33 1/4 162 1/2 291.84 11.595B
VRTS Oct 9 132 1/2 +1 9/16 +1.19% 5,074,500 5,717,954 130 1/8 125 3/8 134 3/4 35 1/4 174 N/A 53.264B
RBAK Oct 9 130 37/64 +2 41/64 +2.06% 3,261,100 2,967,818 127 3/16 120 1/16 133 1/2 50 1/2 198 1/2 12793.75 19.406B
ARBA Oct 9 122 11/16 +8 15/16 +7.86% 9,814,200 6,954,954 113 107 7/8 127 9/16 36 1/2 183 5/16 N/A 29.520B
INFY Oct 9 120 1/4 +2 +1.69% 94,400 131,863 116 1/2 111 120 1/4 67 3/8 375 207.46 15.909B
NTAP Oct 9 120 +1 15/16 +1.64% 6,663,500 6,342,045 117 1/4 110 1/2 123 15 5/8 148 1/4 655.90 37.926B
ANEN Oct 9 119 3/4 +3/4 +0.63% 115,800 328,181 116 1/4 110 1/2 120 17 5/8 144 1/16 119.00 1.321B
EMLX Oct 9 117 3/4 +9 3/4 +9.03% 2,243,400 2,009,409 109 15/16 102 3/8 120 1/2 35 1/2 225 1/2 125.58 4.297B
CFLO Oct 9 113 1/4 +3 13/16 +3.48% 965,900 848,136 107 102 7/16 117 27 182 3/16 N/A 4.485B
CREE Oct 9 112 3/4 +1 1/2 +1.35% 722,800 1,188,090 108 15/16 102 11/16 113 34 1/2 202 127.87 3.986B
VSTR Oct 9 110 3/4 0 0.00% 2,016,400 3,281,681 111 3/16 108 3/4 112 1/2 66 7/8 161 N/A 23.769B
CIEN Oct 9 110 5/16 -1/4 -0.23% 11,285,600 7,443,909 109 7/16 101 1/4 115 1/4 14 11/16 136 1/4 552.81 31.333B
SEPR Oct 9 109 3/4 -4 15/16 -4.31% 434,200 1,131,454 114 7/8 107 9/16 114 7/8 33 13/16 140 N/A 8.034B
DST Oct 9 109 -2 1/16 -1.86% 185,400 172,181 111 5/16 106 5/8 112 1/4 51 3/16 121 1/2 41.29 6.838B
SONS Oct 9 107 15/16 -13 15/16 -11.44% 1,938,700 1,128,500 119 13/16 102 120 10 5/8 93 5/8 N/A 6.586B
SUNW Oct 9 106 13/16 -11/16 -0.64% 19,826,200 16,380,136 106 1/2 101 5/8 108 47/64 43 3/4 129 5/16 97.73 171.9B
EXTR Oct 9 104 1/8 +4 5/16 +4.32% 4,110,800 3,049,545 97 92 3/8 109 1/16 21 3/16 128 1/4 453.69 11.445B
TECH Oct 9 102 5/8 -1 15/16 -1.85% 71,900 324,045 100 1/8 98 103 31 9/16 159 13/16 82.99 2.126B
GSPN Oct 9 101 1/8 +5 1/8 +5.34% 1,596,500 1,448,500 94 1/4 88 5/16 102 1/2 16 5/16 167 N/A 7.135B
PDLI Oct 9 100 9/16 +2 7/16 +2.48% 1,328,800 1,269,454 98 1/16 92 1/2 102 7/16 15 15/16 169 N/A 4.309B
SEBL Oct 9 100 3/16 +7 3/4 +8.38% 8,318,100 5,594,590 91 7/8 91 5/8 104 1/4 19 7/8 118 7/16 401.90 41.740B
EXAR Oct 9 99 7/8 +1 3/8 +1.40% 526,600 272,545 98 11/16 88 13/16 108 1/2 21 125 1/8 127.92 1.875B
CMVT Oct 9 99 -1/2 -0.50% 1,777,900 2,173,590 98 13/16 93 1/2 99 13/16 45 5/8 123 7/8 82.92 16.300B
INKT Oct 9 96 1/2 +5 1/2 +6.04% 3,449,900 2,350,272 90 9/16 84 3/8 100 46 7/8 241 1/2 N/A 11.003B
IWOV Oct 9 95 7/8 -5/8 -0.65% 1,555,000 938,818 93 1/8 82 1/2 97 3/8 18 3/8 136 15/16 N/A 4.734B
JDSU Oct 9 93 9/16 +2 3/16 +2.39% 17,564,500 24,698,454 90 43/64 85 3/4 95 7/16 29 153 3/8 N/A 89.616B
BOBJ Oct 9 93 1/2 -6 1/2 -6.50% 371,600 300,500 95 5/16 90 3/8 95 7/8 26 7/16 150 7/8 133.33 3.708B
GLW Oct 9 93 +2 9/16 +2.83% 6,280,000 3,499,000 90 3/8 84 1/2 95 21 5/16 113 5/16 102.00 82.022B
WEBM Oct 9 92 1/4 -4 1/4 -4.40% 615,700 557,636 96 80 5/8 96 44 1/2 336 1/4 N/A 4.294B
VTSS Oct 9 92 1/4 +3 5/8 +4.09% 3,336,100 4,452,590 87 11/16 83 1/2 92 1/2 34 115 11/16 147.71 16.570B
AVNX Oct 9 91 15/16 +4 5/8 +5.30% 1,369,200 1,695,227 86 3/16 78 1/2 95 1/2 47 3/8 273 1/2 N/A 5.923B
ELNT Oct 9 91 11/16 +3 9/16 +4.04% 767,100 580,727 87 3/8 79 1/8 92 6 3/8 107 1/16 146.88 1.945B
HWP Oct 9 90 15/16 +3 3/4 +4.30% 3,959,100 4,346,409 90 88 7/16 92 3/4 67 156 26.58 89.910B
EMC Oct 9 89 3/4 +9/16 +0.63% 11,527,200 7,656,409 89 7/16 85 5/8 91 3/4 30 104 15/16 156.47 195.7B
INFA Oct 9 88 1/8 +4 3/8 +5.22% 198,900 291,545 84 81 88 7/8 26 3/8 110 7/8 1046.88 3.215B
SCMR Oct 9 87 +8 3/4 +11.18% 8,868,100 5,878,590 78 7/8 73 7/16 89 7/8 47 1/4 199 1/2 711.36 21.299B
YHOO Oct 9 85 3/4 +4 1/2 +5.54% 12,996,900 9,326,681 81 9/16 75 1/2 87 1/2 75 1/2 250 1/16 213.82 47.106B
AUDC Oct 9 82 9/16 +5 1/2 +7.14% 503,200 275,181 77 15/16 68 5/16 87 7/8 20 3/16 76 248.59 1.607B
HGSI Oct 9 82 3/16 +3 5/8 +4.61% 2,103,000 1,664,909 79 13/16 74 3/4 84 1/2 17 13/16 116 3/8 N/A 9.017B
AGIL Oct 9 81 9/64 +7 17/64 +9.84% 794,600 690,772 73 3/4 70 81 1/4 18 5/16 112 1/2 N/A 3.777B
STOR Oct 9 80 1/4 -2 9/16 -3.09% 669,500 710,454 81 5/32 72 3/8 83 3/8 72 3/8 154 1/4 N/A 7.295B
AETH Oct 9 79 11/16 -2 9/16 -3.12% 1,682,200 1,171,227 83 7/8 77 1/2 87 7/16 41 1/8 345 N/A 3.114B
QCOM Oct 9 79 3/8 +1 9/16 +2.01% 10,261,300 14,607,272 77 3/8 76 1/2 81 47 1/4 200 89.44 59.139B
XLNX Oct 9 79 1/8 -2 13/16 -3.43% 7,751,900 6,053,545 80 75 3/8 80 5/8 32 13/16 98 5/16 40.56 26.000B
GMST Oct 9 78 3/8 -2 7/8 -3.54% 2,435,800 3,424,181 81 11/16 76 81 23/32 33 1/2 107 7/16 208.33 32.070B
ADI Oct 9 78 -6 -7.14% 5,874,500 3,344,227 84 75 1/8 86 23 5/16 103 66.14 27.893B
QLGC Oct 9 77 3/8 +3 1/8 +4.21% 1,544,000 2,667,136 74 1/16 68 1/2 79 3/16 39 1/8 203 1/4 90.55 5.785B
NNDS Oct 9 77 1/4 -1 3/4 -2.22% 6,500 72,045 78 13/16 77 1/4 81 26 104 7/8 179.55 3.940B
AVCI Oct 9 77 -11/16 -0.88% 1,343,500 N/A 76 13/16 67 78 1/8 67 174 1/2 N/A 3.697B
MNMD Oct 9 77 +1 31/32 +2.62% 819,100 433,409 75 1/8 74 5/8 77 7/8 25 1/16 92 9/16 166.74 4.933B
TIBX Oct 9 76 5/8 +5 3/8 +7.54% 1,595,000 1,770,681 69 66 5/16 79 3/16 9 15/16 147 N/A 14.546B
MXIM Oct 9 75 3/16 -2 3/16 -2.83% 2,708,800 2,508,409 78 71 5/8 78 1/16 31 90 1/8 87.93 21.499B
ABGX Oct 9 73 5/16 +1 3/16 +1.65% 1,259,200 918,545 70 1/16 67 73 3/8 9 1/16 103 1/4 N/A 5.952B
ISSX Oct 9 73 5/16 +1 13/16 +2.53% 319,200 673,000 69 3/4 69 74 13/16 29 7/8 141 286.00 3.075B
VRTX Oct 9 73 +6 7/8 +10.40% 1,136,800 906,863 65 1/2 64 73 7/16 11 11/16 96 N/A 3.920B
PTEL Oct 9 72 3/8 +1/4 +0.35% 265,500 409,454 72 1/32 70 1/2 73 1/2 50 7/8 105 N/A 2.271B
MACR Oct 9 72 3/8 +2 5/8 +3.76% 868,500 1,267,363 70 5/16 65 1/8 76 1/4 42 1/4 120 7/8 232.50 3.782B
TMPW Oct 9 71 9/16 -11/16 -0.95% 373,000 588,090 72 1/4 70 7/8 73 3/4 24 13/16 94 11/16 N/A 6.880B
RMBS Oct 9 71 3/8 -8 5/8 -10.78% 4,897,900 4,406,500 79 1/2 69 1/8 79 5/8 15 1/2 127 N/A 6.897B
CRA Oct 9 71 5/16 -8 1/16 -10.16% 1,298,500 1,171,863 79 9/16 70 9/16 79 7/8 15 3/16 276 N/A 4.075B
CSC Oct 9 70 1/4 -6 13/16 -8.84% 1,823,500 831,500 70 7/8 67 13/16 70 7/8 57 15/16 99 7/8 31.71 11.811B
ARTG Oct 9 70 +1 +1.45% 1,276,000 1,622,681 69 63 3/4 72 5/16 17 9/16 126 7/8 N/A 4.693B
NVDA Oct 9 69 15/16 +1 1/2 +2.19% 2,771,900 1,318,909 66 11/16 62 71 9 1/2 88 78.66 4.578B
NUFO Oct 9 68 3/4 +7 +11.34% 518,900 813,181 60 1/16 58 3/16 70 40 165 1/8 N/A 4.340B
DCTM Oct 9 68 1/2 -1 9/16 -2.23% 340,500 498,227 68 1/2 64 1/4 69 11/16 24 106 2335.42 1.218B
TEK Oct 9 68 1/8 -2 5/16 -3.28% 328,100 618,318 70 7/16 67 1/2 70 7/16 28 3/8 87 5/16 65.83 3.275B
LVLT Oct 9 68 1/16 +1/16 +0.09% 1,926,900 2,766,045 68 17/32 66 5/8 69 3/4 52 1/4 132 1/4 N/A 24.951B
ORCL Oct 9 66 3/4 -7/8 -1.29% 20,152,000 20,960,408 67 5/8 65 1/8 68 3/4 21 92 15/16 30.88 187.9B
TXCC Oct 9 66 3/8 +1 3/8 +2.12% 1,568,100 1,599,545 64 7/16 59 1/8 67 1/4 12 3/8 70 3/4 188.41 5.423B
ADVS Oct 9 66 3/16 -1/8 -0.19% 106,600 217,181 66 1/4 62 1/8 66 7/8 24 1/8 76 1/2 97.52 1.993B
DIGL Oct 9 65 1/4 +2 5/16 +3.67% 419,200 833,545 62 13/16 58 1/2 67 3/16 7 3/16 150 103.18 1.964B
ALA Oct 9 64 1/4 +5/16 +0.49% 966,500 1,737,863 63 1/2 61 1/2 64 3/8 26 3/4 86 1/4 62.68 68.636B
MLNM Oct 9 64 +3/4 +1.19% 1,978,600 1,843,045 63 1/4 60 1/8 65 1/4 15 3/16 81 1/8 N/A 12.009B
NT Oct 9 63 1/4 +15/16 +1.50% 11,542,000 13,280,181 60 1/8 60 65 1/4 24 3/4 89 N/A 193.3B
AMGN Oct 9 63 3/16 +1/8 +0.20% 3,295,700 6,899,772 63 3/8 62 64 11/16 37 80 7/16 59.49 64.974B
FDRY Oct 9 63 -9/16 -0.88% 1,716,000 3,171,000 63 58 65 1/4 51 7/8 212 129.72 7.364B
PLCM Oct 9 62 7/8 +1 1/2 +2.44% 443,700 574,090 60 3/8 57 3/8 63 3/8 21 5/16 69 7/8 120.34 4.460B
SNDK Oct 9 62 5/8 -2 7/16 -3.75% 2,043,100 2,491,590 64 3/4 60 3/16 65 7/8 18 7/8 169 5/8 18.07 4.194B
ONIS Oct 9 61 1/2 +3 25/32 +6.55% 1,919,800 1,198,909 57 9/16 51 5/8 67 1/4 51 5/8 142 N/A 7.749B
PWER Oct 9 61 31/64 +5 31/64 +9.79% 1,682,400 1,700,954 57 53 3/4 61 7/8 4 7/8 89 13/16 169.70 4.524B
EBAY Oct 9 60 15/16 +1 1/2 +2.52% 3,545,500 3,814,727 58 7/8 53 9/16 62 7/8 43 1/2 127 1/2 990.63 16.356B
EPNY Oct 9 60 47/64 -3 17/64 -5.10% 1,039,400 859,272 64 1/16 58 65 43 324 7/8 N/A 2.743B
WFII Oct 9 60 7/16 +13/16 +1.36% 203,200 658,045 58 13/32 56 60 1/2 30 5/8 163 1/2 126.86 2.552B
LLTC Oct 9 60 1/16 -3/16 -0.31% 2,331,400 2,902,454 60 21/32 57 1/16 61 1/2 27 5/8 74 3/4 68.47 19.011B
TUTS Oct 9 59 15/16 +7 +13.22% 637,800 530,045 54 47 3/8 59 15/16 25 1/8 120 3/8 N/A 936.3M
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
CORV Oct 9 59 3/4 +1 3/4 +3.02% 5,764,800 N/A 58 1/2 47 1/4 60 47 1/4 114 3/4 N/A 20.086B
MCRL Oct 9 59 3/8 -1 1/8 -1.86% 854,200 772,863 59 13/16 55 5/8 60 5/16 20 1/2 78 5/8 57.08 4.998B
AFFX Oct 9 58 -2 3/8 -3.93% 1,160,800 1,394,590 60 1/8 57 5/8 60 3/16 36 5/16 163 1/2 N/A 3.204B
VRTA Oct 9 58 +1/2 +0.87% 795,400 1,687,636 57 7/16 51 3/4 58 3/8 11 11/16 111 N/A 3.262B
RATL Oct 9 57 13/16 +4 13/16 +9.08% 1,918,700 1,488,909 53 1/8 51 1/4 58 1/4 14 1/2 70 5/8 115.22 10.790B
AOL Oct 9 57.10 -2.03 -3.43% 8,570,900 11,083,227 58.20 56.10 58.60 48.1875 95.8125 123.19 132.7B
NMSS Oct 9 56 11/16 +3 3/4 +7.08% 1,004,200 550,272 53 1/8 49 1/2 57 1/4 7 1/16 78 5/8 N/A 1.953B
NETE Oct 9 56 3/8 -1 3/4 -3.01% 282,400 280,181 58 1/2 53 1/4 59 3/8 14 1/16 76 1/2 N/A 1.661B
AMAT Oct 9 55 3/4 +1 9/16 +2.88% 13,787,500 15,190,318 53 3/4 51 5/8 57 3/16 36 3/4 115 27.23 45.221B
MSFT Oct 9 54 3/16 -1 3/8 -2.47% 29,161,800 32,290,000 55 5/8 53 55 3/4 53 119 15/16 32.68 290.2B
BGEN Oct 9 53 13/16 -3 1/4 -5.70% 4,041,700 3,146,181 56 13/16 51 3/16 57 1/16 48 1/2 129 27.57 7.963B
CSCO Oct 9 53 11/16 -2 1/2 -4.45% 45,975,900 46,191,320 55 7/16 52 7/8 55 9/16 32 1/2 82 106.01 378.1B
CPTH Oct 9 53 3/8 +2 5/8 +5.17% 612,100 1,060,409 49 1/8 48 3/4 54 26 119 1/2 N/A 3.409B
SFA Oct 9 52 11/16 -1 1/4 -2.32% 1,329,600 1,551,318 53 1/2 51 54 1/8 24 94 57.38 8.479B
QSFT Oct 9 52 -61/64 -1.80% 491,700 418,409 52 15/16 48 3/4 53 1/16 23 5/16 98 1/8 N/A 4.457B
A Oct 9 50 11/16 -1 1/2 -2.87% 1,546,200 3,909,409 52 1/8 50 1/8 52 1/8 38 3/16 162 45.38 22.962B
Q Oct 9 50 7/16 -1 -1.94% 3,144,000 5,252,545 51 5/8 50 1/4 51 5/8 40 13/16 66 13/16 30.26 83.768B
NTRO Oct 9 50 1/4 +1 41/64 +3.38% 613,700 1,010,272 49 46 51 1/16 22 119 5/8 N/A 2.545B
NXTV Oct 9 50 1/8 +1 3/8 +2.82% 417,200 1,624,409 48 11/16 46 3/4 50 1/2 39 3/8 202 N/A 4.191B
ERTS Oct 9 49 3/4 +2 13/16 +5.99% 905,000 1,137,954 46 7/8 45 1/4 51 1/8 24 1/2 62 3/16 87.73 7.060B
SPLI Oct 9 49 -1/4 -0.51% 10,600 63,772 48 9/64 47 1/8 49 5/8 8 1/4 104 3/8 N/A 813.2M
NTIQ Oct 9 48 9/16 -1 1/2 -3.00% 320,300 433,272 50 5/8 45 7/8 51 1/4 23 1/2 81 1/2 N/A 1.873B
TLAB Oct 9 48 3/16 +1 3/16 +2.53% 1,998,300 4,676,272 47 3/8 45 1/4 49 3/8 41 13/16 77 1/4 31.33 19.762B
LSCC Oct 9 48 -3/8 -0.78% 930,500 1,229,909 48 3/4 44 15/16 49 3/16 27 1/4 83 3/8 23.95 2.565B
MRVC Oct 9 47 7/8 -1 5/16 -2.67% 2,075,200 2,830,272 49 15/32 43 3/8 49 5/8 9 5/16 97 7/16 N/A 3.079B
NVLS Oct 9 47 3/16 +1 1/4 +2.72% 3,138,800 4,497,545 45 15/16 42 1/8 48 1/8 22 9/16 70 1/4 31.90 6.185B
RSAS Oct 9 47 +1/8 +0.27% 739,100 445,227 46 17/64 45 5/8 49 27 3/4 93 1/16 12.43 1.877B
TXN Oct 9 45 3/8 -1 1/2 -3.20% 9,857,300 10,584,454 47 43 1/16 47 1/8 37 7/8 99 3/4 31.46 74.437B
IFX Oct 9 45 3/8 -1/4 -0.55% 57,600 186,818 45 7/16 43 5/8 46 7/16 43 5/8 88 1/4 50.14 28.359B
STM Oct 9 45 -1/4 -0.55% 1,609,100 1,500,545 45 3/16 43 1/4 45 3/4 25 5/8 73 7/8 45.71 39.124B
SYMC Oct 9 45 +9/16 +1.27% 851,500 1,413,090 45 1/4 44 45 3/4 37 1/4 81 5/8 15.11 2.745B
COHR Oct 9 44 11/16 -1 7/16 -3.12% 236,400 274,863 46 1/8 43 5/8 46 3/16 17 7/8 107 3/8 37.81 1.207B
EXDS Oct 9 44 1/2 -13/16 -1.79% 7,028,600 8,309,454 44 5/8 42 5/8 46 1/2 15 1/16 89 13/16 N/A 18.543B
INHL Oct 9 44 1/4 -6 3/4 -13.24% 1,535,000 331,818 52 44 1/8 52 5/8 13 1/4 70 3/4 N/A 1.867B
TSTN Oct 9 44 1/4 +4 3/16 +10.45% 291,000 667,772 40 1/2 39 44 3/4 23 107 75.59 2.846B
AKAM Oct 9 43 15/16 +7 3/4 +21.42% 4,383,600 2,199,045 36 5/16 35 1/2 44 5/16 35 345 1/2 N/A 4.675B
ADTN Oct 9 43 3/4 +1 3/8 +3.24% 239,900 334,272 43 1/8 41 41/64 44 5/16 33 3/8 80 1/2 25.07 1.693B
IIJI Oct 9 42 -3/8 -0.88% 36,000 107,000 41 3/4 41 43 1/8 28 1/2 132 13/16 N/A 1.888B
PROX Oct 9 41 11/16 +2 5/16 +5.87% 213,900 354,772 39 3/4 37 3/8 41 11/16 18 1/16 88 302.88 1.064B
QGENF Oct 9 41 1/2 -2 3/8 -5.41% 299,400 229,681 42 40 42 63/64 12 1/16 58 1/2 548.44 5.857B
SAWS Oct 9 41 7/16 +1 1/16 +2.63% 452,200 1,103,818 40 3/4 38 5/8 42 1/4 34 7/8 93 1/2 37.38 1.766B
ALTR Oct 9 40 7/8 -3 7/16 -7.76% 14,477,400 6,544,863 43 27/32 39 9/16 43 7/8 20 7/16 67 1/8 61.98 16.308B
EFNT Oct 9 40 1/2 +4 7/8 +13.68% 1,416,200 2,128,727 35 33 41 19/32 30 1/2 186 13/16 N/A 2.271B
SILI Oct 9 40 3/8 -2 9/16 -5.97% 92,600 100,181 42 7/8 37 5/16 42 15/16 15 1/16 165 13.13 1.206B
BKHM Oct 9 40 1/4 -3/8 -0.92% 987,300 944,500 41 1/2 39 5/8 41 1/2 27 3/4 84 5/8 N/A 4.715B
SLAB Oct 9 40 +1 1/2 +3.90% 70,800 117,909 38 3/8 36 1/2 42 34 1/16 105 3/4 110.00 1.890B
MU Oct 9 39 3/4 -1 1/16 -2.60% 7,040,700 8,755,454 41 1/16 39 41 1/2 29 1/8 97 1/2 15.94 22.447B
NXTL Oct 9 39 11/16 +9/16 +1.44% 7,573,000 7,768,727 40 3/4 38 3/4 41 3/8 34 11/16 82 15/16 N/A 30.217B
INTC Oct 9 39 1/16 -7/8 -2.19% 56,545,200 44,317,544 40 7/16 38 40 17/32 32 1/2 75 13/16 29.69 262.3B
EMKR Oct 9 38 1/2 +4 3/4 +14.07% 288,300 185,863 33 5/8 33 9/16 40 1/8 6 86 1/2 N/A 1.304B
DIGX Oct 9 38 1/8 +1 3/16 +3.21% 1,059,100 1,255,363 37 1/16 36 15/16 38 3/4 24 1/2 184 N/A 2.422B
ALGX Oct 9 37 7/8 +2 1/8 +5.94% 1,510,700 987,181 35 5/8 33 13/16 38 1/4 29 1/4 110 1/16 N/A 4.123B
AFCI Oct 9 37 5/8 +3/8 +1.01% 731,100 2,447,909 37 3/16 35 1/2 38 1/4 18 1/4 89 3/8 10.83 3.019B
CNXT Oct 9 37 3/16 -1/16 -0.17% 4,380,100 6,663,863 37 11/16 35 5/8 38 13/16 26 1/2 132 1/2 N/A 8.472B
NSM Oct 9 37 1/8 +2 +5.69% 1,967,300 3,439,681 36 1/8 34 1/8 37 1/2 23 1/2 85 15/16 9.34 6.610B
SMTC Oct 9 37 -2 3/4 -6.92% 828,800 608,454 39 3/64 35 1/16 39 3/16 14 7/8 60 66.81 2.461B
NOK Oct 9 37 -11/16 -1.82% 11,574,800 14,372,000 36 5/8 35 7/16 37 5/16 22 13/16 62 1/2 55.42 173.2B
DSPG Oct 9 36 5/8 +15/16 +2.63% 304,300 511,181 36 1/16 34 3/4 37 20 74 1/2 13.57 983.5M
KLAC Oct 9 36 1/16 +3/4 +2.12% 4,136,900 5,937,681 35 5/16 32 15/16 37 3/4 32 11/16 97 3/4 26.75 6.759B
INCY Oct 9 35 9/16 -2 13/16 -7.33% 1,045,300 1,053,545 37 1/2 34 1/2 38 7/64 8 9/16 144 1/2 N/A 2.275B
PRSF Oct 9 35 1/8 +1 7/8 +5.64% 1,448,000 1,840,454 34 3/16 30 5/8 35 1/2 23 1/2 86 1662.50 5.715B
VSEA Oct 9 34 3/4 -1 1/4 -3.47% 525,100 728,045 34 9/16 33 1/2 35 1/2 19 73 1/4 17.39 1.113B
TERN Oct 9 34 1/2 +4 3/8 +14.52% 1,322,300 1,651,090 29 3/8 28 1/2 34 5/8 18 7/8 142 5/8 N/A 2.143B
PCS Oct 9 34 +15/16 +2.84% 4,060,300 4,775,000 33 32 1/2 34 11/16 27 13/16 66 15/16 N/A 31.560B
DITC Oct 9 33 13/16 -7/8 -2.52% 660,400 842,681 34 1/4 33 1/8 34 3/4 33 1/8 140 3/16 22.52 993.1M
RNWK Oct 9 33 7/16 +15/16 +2.88% 2,687,600 2,253,090 32 3/4 29 1/2 34 29 1/2 96 N/A 5.226B
TER Oct 9 32 11/16 -1/2 -1.51% 2,380,400 3,080,818 33 15/16 31 1/4 34 1/8 26 15/16 115 7/16 15.58 5.669B
LU Oct 9 32 5/16 -15/16 -2.82% 11,445,100 20,978,044 33 11/16 32 33 15/16 28 1/16 84 3/16 31.07 107.9B
CMTN Oct 9 32 1/4 +1 3/4 +5.74% 2,718,100 3,623,500 30 1/4 28 33 3/8 28 125 11/16 50.00 1.646B
TQNT Oct 9 32 0 0.00% 1,656,600 2,816,272 32 30 3/16 33 1/8 14 3/16 67 3/4 60.95 2.500B
CLRN Oct 9 31 23/64 -41/64 -2.00% 685,800 1,256,500 32 1/8 30 1/16 32 3/16 29 1/2 178 3/4 N/A 1.045B
PHTN Oct 9 31 3/16 +15/16 +3.10% 395,400 384,090 30 1/8 29 9/16 33 1/16 20 1/8 94 3/8 32.88 365.5M
EXFO Oct 9 31 -8 -20.51% 1,031,100 681,409 38 1/8 29 7/8 38 5/8 29 7/8 92 1/2 156.00 1.432B
SAPE Oct 9 30 7/8 -3/8 -1.20% 2,154,500 1,606,363 31 1/64 28 53/64 32 21 3/16 75 9/16 91.91 3.665B
FREE Oct 9 30 -1/2 -1.64% 19,000 8,409 30 3/8 29 11/16 30 3/4 21 3/4 159 3/4 N/A 3.007B
RFMD Oct 9 28 3/4 +3/8 +1.32% 5,325,300 4,915,045 28 3/16 25 5/8 29 5/8 19 13/16 92 1/4 87.31 4.633B
LSI Oct 9 28 1/4 +1 11/16 +6.35% 3,687,200 6,159,409 26 7/8 26 5/16 28 1/2 21 9/16 90 3/8 28.87 8.763B
PLUG Oct 9 28 -1 25/32 -5.98% 316,500 585,909 27 5/8 25 1/8 28 5/8 15 156 1/2 N/A 1.219B
AHAA Oct 9 27 13/16 -1 1/8 -3.89% 1,758,100 1,251,590 29 7/16 26 3/4 29 5/8 21 15/16 78 1/4 41.34 1.191B
ADCT Oct 9 27 +1 13/16 +7.20% 10,157,600 12,374,136 25 11/16 25 7/16 27 7/8 10 1/16 49 48.44 19.176B
MSLV Oct 9 25 3/4 +1 1/8 +4.57% 417,600 338,227 25 15/16 24 26 3/8 19 3/16 126 111.93 913.2M
INSP Oct 9 23 +1 1/16 +4.84% 10,610,100 6,397,954 21 5/8 19 7/8 23 1/8 10 7/8 138 1/2 N/A 5.377B
SSTI Oct 9 22 3/4 +11/16 +3.12% 3,829,600 4,204,818 21 5/8 20 3/8 23 1/8 4 11/16 38 7/8 52.12 2.030B
AMD Oct 9 22 3/8 +3/8 +1.70% 7,888,500 6,901,363 22 3/4 21 3/8 22 3/4 8 3/16 48 1/2 21.05 6.970B
BVSN Oct 9 21 15/16 +3 11/16 +20.21% 20,737,400 12,328,909 18 11/16 17 3/4 24 9/16 15 3/4 93 1/4 152.08 5.861B
CMOS Oct 9 21 1/4 -2 15/16 -12.14% 2,227,000 1,643,272 24 3/4 21 24 3/4 18 15/16 79 3/8 12.47 1.064B
VSAT Oct 9 19 3/4 -1 3/16 -5.67% 103,700 111,772 20 1/2 18 3/8 20 1/2 9 13/16 52 1/2 48.13 430.6M
FIBR Oct 9 18 15/16 -1 1/4 -6.19% 313,700 418,863 19 3/4 18 20 1/8 7 150 N/A 221.0M
KANA Oct 9 18 1/2 +1 7/8 +11.28% 2,046,500 2,356,500 16 5/8 15 5/8 18 13/16 15 5/8 175 1/2 N/A 1.726B
PRIA Oct 9 18 +1 3/16 +7.06% 365,500 1,017,181 17 1/16 16 9/16 18 1/4 16 1/2 94 1/2 42.03 447.3M
SIMG Oct 9 17 5/8 -3/8 -2.08% 1,044,300 593,863 17 5/32 16 13/16 18 1/8 10 13/16 66 N/A 945.4M
KOPN Oct 9 17 3/32 +1 7/32 +7.68% 1,589,700 2,228,863 15 15/16 15 17 15/16 7 3/4 49 7/8 167.11 1.081B
SNWL Oct 9 15 7/8 -1 3/4 -9.93% 435,400 319,454 18 13/64 15 11/16 18 1/4 11 5/16 66 11/16 153.26 823.4M
KLIC Oct 9 13 11/16 +7/16 +3.30% 1,314,700 2,056,272 12 3/4 12 3/4 14 3/16 11 1/2 43 5/8 8.75 666.0M
|
