10/9,,,optcs, semis, nets
optics
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
LPTH Oct 9 40 +2 1/2 +6.67% 942,400 522,000 36 27/32 36 1/8 40 5/8 3 1/8 69 1/2 N/A 889.6M
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
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
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
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
NOPT Oct 9 26 11/16 -1 5/16 -4.69% 64,200 101,863 27 47/64 25 1/2 27 3/4 25 1/2 159 N/A 444.5M
STLW Oct 9 25 5/8 -1 9/16 -5.75% 881,700 1,941,681 27 1/16 23 1/4 27 1/16 23 1/4 56 1/8 339.84 1.642B
LNOP Oct 9 24 1/16 -1 9/16 -6.10% 258,400 423,545 25 7/16 22 7/16 26 3 3/8 43 3/4 N/A 155.3M
MFNX Oct 9 21 13/16 -1 -4.38% 5,444,700 4,088,545 23 1/8 20 3/8 23 1/8 14 13/16 51 7/8 N/A 11.985B
OCCF Oct 9 19 7/8 -1/8 -0.63% 53,000 81,181 20 1/32 18 1/8 21 1/8 6 7/8 44 7/8 111.11 1.121B
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
GSLI Oct 9 14 15/16 -1/16 -0.42% 166,400 739,954 15 7/64 13 9/16 15 1/8 4 3/16 43 1/2 22.06 594.0M
HLIT Oct 9 12 1/4 +7/16 +3.70% 2,173,300 2,722,045 11 15/16 11 1/8 12 13/16 11 1/8 157 1/2 N/A 702.1M
Semis
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^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
^SOXX Oct 9 785.96 -13.43 -1.68% N/A N/A 799.39 747.25 800.72 475.97 1362.10 N/A N/A
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
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
HIT Oct 9 114 9/16 -11/16 -0.60% 17,700 32,909 115 1/4 113 1/2 115 1/2 95 164 1/2 N/A 38.240B
MMCN Oct 9 114 1/4 +7/8 +0.77% 881,900 939,727 112 107 117 13/64 16 3/8 134 7/16 472.40 3.753B
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
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
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
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
IDTI Oct 9 79 1/4 +2 9/16 +3.34% 4,080,900 3,640,909 74 3/8 70 1/2 80 1/8 15 1/16 104 42.37 8.250B
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
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
VECO Oct 9 76 1/4 +8 11/16 +12.86% 1,506,500 936,500 67 3/16 65 78 3/16 24 7/16 122 1/4 N/A 1.806B
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
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
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
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
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
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
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
HIFN Oct 9 58 3/4 0 0.00% 156,300 172,863 58 7/16 57 1/8 58 3/4 25 1/2 116 58.75 527.3M
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
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
DPMI Oct 9 53 1/8 -1 -1.85% 93,500 225,909 53 5/8 51 54 1/8 40 9/16 81 1/4 33.62 916.7M
CHRT Oct 9 50 5/8 -1/8 -0.25% 235,500 481,636 50 3/8 49 51 5/8 28 7/8 113 43.01 6.754B
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
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
CALP Oct 9 46 3/4 -2 1/8 -4.35% 326,200 315,954 49 1/16 45 5/8 49 1/8 22 1/2 202 N/A 991.6M
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
IRF Oct 9 45 1/16 +1 7/8 +4.34% 2,055,800 1,560,590 43 3/4 40 3/8 46 3/16 15 1/4 67 7/16 34.01 2.792B
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
CCMP Oct 9 44 33/64 -31/64 -1.08% 385,200 348,227 44 41/64 43 44 15/16 22 69 5/16 36.29 1.050B
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
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
AXTI Oct 9 40 1/16 +1 1/8 +2.89% 136,300 151,681 39 1/16 38 11/16 40 7/64 10 7/8 49 9/16 102.47 855.8M
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
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
SNPS Oct 9 38 13/16 -11/16 -1.74% 811,700 1,528,318 39 7/16 38 3/8 40 3/16 25 15/16 75 5/8 16.67 2.519B
ZRAN Oct 9 37 1/4 -1 11/16 -4.33% 228,300 324,954 38 9/16 36 3/4 38 7/8 20 7/16 78 1/8 94.97 543.4M
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
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
CY Oct 9 35 1/2 -1 1/4 -3.40% 2,302,300 3,434,500 36 33 3/16 36 11/16 21 5/16 58 23.71 4.282B
ESIO Oct 9 35 1/2 +11/16 +1.97% 203,500 616,181 34 31/32 33 1/16 35 13/16 22 1/2 69 1/8 16.27 955.8M
SVGI Oct 9 35 1/16 -7/16 -1.23% 956,000 656,136 34 55/64 33 1/2 35 1/2 9 3/8 38 3/16 38.59 1.191B
ACTL Oct 9 34 1/16 -1 15/16 -5.38% 801,400 416,636 36 1/8 33 5/8 36 1/4 16 55 3/8 40.45 814.4M
PSEM Oct 9 33 5/8 -1 1/16 -3.06% 444,700 313,863 32 11/16 31 1/2 33 3/4 6 3/8 44 1/2 61.94 834.2M
IBIS Oct 9 33 5/8 +1 11/16 +5.28% 161,400 181,318 31 7/8 30 33 7/8 28 5/16 135 N/A 279.4M
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
GALT Oct 9 32 1/4 +3 5/8 +12.66% 825,300 819,000 28 9/16 27 3/4 32 3/4 12 9/16 35 1/4 52.05 1.354B
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
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
DS Oct 9 30 3/8 +1/8 +0.41% 288,900 330,954 30 7/16 29 1/8 30 1/2 24 3/4 49 22.92 1.835B
ASML Oct 9 30 1/8 -5/16 -1.03% 1,437,300 1,710,454 29 7/8 28 7/8 30 1/2 20 15/16 50 1/4 67.64 12.491B
ARMHY Oct 9 29 1/2 -1 -3.28% 181,600 224,000 30 1/64 28 1/2 30 1/4 11 3/8 50 122.00 9.351B
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
NANO Oct 9 28 5/8 +9/16 +2.00% 387,900 119,318 29 11/16 27 5/8 30 3/8 9 3/4 63 7/8 35.98 324.6M
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
BRKS Oct 9 27 15/16 +3 11/16 +15.21% 280,500 268,772 24 9/16 23 1/4 28 16 11/16 91 7/8 N/A 479.4M
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
MOT Oct 9 27 -3/4 -2.70% 15,699,800 12,959,454 27 1/8 26 1/2 27 3/8 26 1/2 61 1/2 44.05 58.877B
CYMI Oct 9 25 7/8 +2 13/16 +12.20% 803,000 491,136 23 19/32 23 1/2 26 1/4 23 67 18.45 755.2M
AMKR Oct 9 25 11/16 +1/8 +0.49% 482,500 1,022,000 25 7/16 24 1/4 26 1/4 15 5/8 65 5/16 30.43 3.900B
FCS Oct 9 25 1/4 -1/2 -1.94% 279,400 539,590 25 15/16 24 5/8 26 1/4 19 1/2 49 1/2 9.83 2.511B
CDN Oct 9 24 13/16 +3/16 +0.76% 1,487,300 1,443,590 24 22 7/8 24 13/16 13 27 5/8 N/A 6.110B
SYXI Oct 9 24 9/16 +9/16 +2.34% 63,400 167,181 23 21 1/2 26 1 1/2 45 3/8 64.86 601.1M
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
XIRC Oct 9 22 7/16 +5/16 +1.41% 160,300 567,545 22 1/8 20 1/2 23 1/8 20 1/2 75 15/16 19.41 671.4M
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
LRCX Oct 9 21 5/8 +11/16 +3.28% 3,987,300 5,546,681 20 31/32 20 21 7/8 19 5/8 56 13/16 13.68 2.694B
TSM Oct 9 21 7/16 -1 5/16 -5.77% 1,503,500 1,941,727 22 1/2 20 1/2 22 9/16 19 5/16 56 1/4 49.46 47.634B
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
MKSI Oct 9 21 -9/16 -2.61% 60,900 280,772 21 19/32 20 21 7/8 16 13/16 62 1/4 16.72 531.1M
Nets
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
PPRO Oct 9 69 1/4 +1/16 +0.09% 3,440,600 1,587,727 69 63 1/8 73 5/8 18 5/16 175 N/A 2.230B
CMRC Oct 9 64 7/16 +3 11/16 +6.07% 6,923,000 10,228,863 60 7/16 57 1/4 66 9/16 18 1/2 165 1/2 N/A 10.439B
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
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
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
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
INTU Oct 9 54 1/4 +3/8 +0.70% 1,023,100 2,440,500 53 7/16 51 13/16 55 3/16 22 11/16 90 37.16 11.037B
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
COBT Oct 9 52 1/4 -1/4 -0.48% 867,400 814,090 51 57/64 49 5/8 53 1/4 25 172 N/A 1.545B
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
LCOS Oct 9 50 3/8 -2 1/8 -4.05% 3,712,500 2,495,727 51 3/4 48 3/4 52 1/4 34 1/8 93 5/8 262.50 5.562B
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
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
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
PVTL Oct 9 47 +1 7/8 +4.16% 113,500 327,181 45 43 5/8 47 1/2 18 9/16 75 7/8 N/A 1.056B
SMMX Oct 9 46 1/2 0 0.00% 62,100 204,272 46 1/2 45 1/2 47 18 80 N/A 1.390B
FMKT Oct 9 45 1/4 +4 11/16 +11.56% 1,528,400 1,241,954 42 3/16 38 46 1/8 36 3/4 370 N/A 1.700B
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
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
DSGX Oct 9 42 7/8 +9/16 +1.33% 201,600 318,954 41 1/64 41 43 7/16 3 1/8 91 9/16 N/A 1.854B
TMWD Oct 9 42 11/16 -13/16 -1.87% 434,100 398,818 42 13/16 39 1/4 44 3/8 17 3/4 136 N/A 1.180B
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
GNET Oct 9 41 5/16 +1 5/8 +4.09% 443,600 796,136 39 1/2 36 1/4 42 35 3/4 111 3/4 N/A 1.296B
HOMS Oct 9 40 +5 1/4 +15.11% 722,100 703,045 34 3/4 34 5/16 40 14 1/16 138 N/A 3.279B
VITR Oct 9 39 13/16 +1 13/16 +4.77% 1,170,600 1,339,136 37 5/32 36 41 1/2 11 1/4 106 N/A 5.079B
RETK Oct 9 39 1/4 -3 5/8 -8.45% 489,900 484,045 42 17/64 38 3/4 42 1/2 15 122 13/16 N/A 1.859B
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
CKFR Oct 9 37 9/16 +1 3/16 +3.26% 865,500 988,636 36 25/64 34 37 7/8 28 1/2 125 5/8 N/A 2.855B
TPCS Oct 9 35 9/16 +3 1/4 +10.06% 262,000 134,863 34 1/8 33 36 5/16 24 7/8 72 N/A 2.202B
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
SRNA Oct 9 35 1/8 +1 33/64 +4.51% 265,700 351,318 34 1/32 33 36 8 3/4 51 63.41 1.382B
LNUX Oct 9 35 +1 3/4 +5.26% 1,066,100 1,239,227 33 1/4 30 3/4 36 3/4 26 1/2 320 N/A 1.549B
CTSH Oct 9 33 7/8 -1 3/16 -3.39% 197,400 82,272 35 1/8 33 1/2 35 1/8 12 13/16 72 1/8 52.33 629.5M
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
DGIN Oct 9 32 1/2 +2 +6.56% 141,700 250,090 30 28 7/8 32 5/8 22 86 N/A 939.1M
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
TLRK Oct 9 30 3/8 -3/4 -2.41% 124,400 355,363 30 7/8 29 5/16 31 1/8 17 99 1/4 N/A 1.454B
PKTR Oct 9 30 9/64 +4 9/64 +15.93% 264,700 379,409 25 21/32 24 3/8 30 1/4 10 1/2 77 1/2 N/A 820.1M
AMZN Oct 9 30 1/16 -1 1/2 -4.75% 12,727,500 7,746,181 30 1/4 27 3/8 30 9/16 27 3/8 113 N/A 10.698B
MIHL Oct 9 30 0 0.00% 300 54,090 28 28 30 27 1/4 97 1/2 N/A 1.598B
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
SSSW Oct 9 29 1/16 +7 5/64 +32.20% 175,800 277,590 22 1/64 21 13/16 29 5/16 18 7/8 132 N/A 595.3M
VRTY Oct 9 28 5/8 -1/4 -0.87% 390,900 488,363 28 13/16 27 3/4 29 3/8 23 63 3/4 29.17 945.7M
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
OPTV Oct 9 27 11/16 -2 3/16 -7.32% 631,900 595,227 30 1/16 26 15/16 30 1/16 26 15/16 245 3/4 N/A 1.272B
BOUT Oct 9 27 1/16 -15/16 -3.35% 443,400 451,363 28 11/16 26 1/2 28 11/16 22 1/2 105 13/16 N/A 488.5M
ESPD Oct 9 26 7/16 +11/16 +2.67% 117,700 228,045 25 51/64 24 26 7/16 20 89 7/8 N/A 1.371B
VIGN Oct 9 26 1/8 +7 7/16 +39.80% 7,932,100 5,086,772 19 7/16 18 1/2 26 1/4 15 15/16 100 5/8 N/A 6.052B
TRRA Oct 9 26 1/16 -1 11/16 -6.08% 1,503,600 1,454,681 28 1/4 25 1/2 28 1/4 25 1/2 145 1/4 N/A 7.180B
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
VERT Oct 9 25 11/16 +3 15/16 +18.10% 6,587,000 3,217,954 21 1/2 21 5/16 27 21 148 3/8 N/A 2.212B
ENTU Oct 9 25 9/16 -1 1/4 -4.66% 621,600 1,128,772 26 1/2 25 1/8 26 3/4 18 7/16 150 N/A 1.597B
INTI Oct 9 25 7/16 -9/16 -2.16% 65,300 104,863 26 1/4 25 1/8 26 1/4 22 5/16 74 7/8 31.71 1.176B
DCLK Oct 9 25 1/16 +1/4 +1.01% 3,577,900 4,718,409 25 3/16 22 13/16 25 5/8 22 3/4 135 1/4 N/A 3.075B
WEBT Oct 9 25 1/16 +1/16 +0.25% 458,500 307,636 25 1/64 23 1/16 25 7/8 18 1/4 86 5/8 125.00 656.5M
KEYN Oct 9 25 +2 3/8 +10.50% 163,900 510,818 22 1/4 21 3/8 25 19 3/4 177 N/A 692.0M
CNET Oct 9 24 15/16 +1 3/4 +7.55% 965,800 1,935,000 22 11/16 22 5/8 25 1/8 21 1/4 79 7/8 N/A 2.169B
LBRT Oct 9 24 11/16 +1 7/8 +8.22% 1,592,900 2,545,454 22 5/32 20 3/16 25 5/8 16 148 1/2 N/A 2.538B
ZIXI Oct 9 24 5/16 -5/16 -1.27% 389,700 365,909 23 7/16 22 24 7/8 21 1/2 96 1/2 N/A 402.8M
ILUM Oct 9 23 5/8 -1/4 -1.05% 33,100 129,681 23 1/16 22 11/16 24 3/8 21 7/8 94 36.73 752.5M
KQIP Oct 9 23 1/4 -1 1/8 -4.62% 128,800 123,454 23 22 23 3/8 22 92 1/4 N/A 10.476B
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
RDWR Oct 9 22 11/16 -1 5/16 -5.47% 215,100 244,863 23 17/32 21 3/4 23 9/16 15 87 150.00 359.7M
CMGI Oct 9 22 1/8 +1 5/16 +6.31% 10,244,200 6,778,181 21 19 23 18 5/16 163 1/2 N/A 6.532B
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
INAP Oct 9 21 1/2 +1 5/8 +8.18% 782,000 1,202,409 19 9/16 17 13/16 21 1/2 16 15/16 111 N/A 3.124B
CLRS Oct 9 21 1/4 +1/4 +1.19% 348,700 635,636 20 3/8 19 5/16 22 15/16 9 3/8 144 N/A 326.1M
GBIX Oct 9 21 3/16 +2 +10.42% 324,500 454,909 19 1/2 18 5/8 21 11/16 7 5/8 67 7/16 N/A 785.1M
JAZZ Oct 9 19 11/16 -15/16 -4.55% 156,200 278,909 20 5/8 19 1/2 20 7/8 19 1/2 137 N/A 1.126B
