Tues 10/10,, -115 @3240 @ 1.9B,,,altr/xlnx downgrade, pre-yhoo/mot
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
EXFO Oct 10 34 1/16 +3 1/16 +9.88% 1,572,900 681,409 32 1/16 31 1/8 35 15/16 29 7/8 92 1/2 124.00 1.573B
BVSN Oct 10 23 25/64 +1 29/64 +6.62% 15,458,100 12,328,909 21 1/2 21 1/4 24 5/8 15 3/4 93 1/4 182.81 6.249B
MLNM Oct 10 67 13/16 +3 13/16 +5.96% 3,521,100 1,843,045 64 5/8 64 5/16 68 11/16 15 3/16 81 1/8 N/A 12.724B
TERN Oct 10 36 7/16 +1 15/16 +5.62% 2,683,700 1,651,090 33 3/4 33 38 3/16 18 7/8 142 5/8 N/A 2.264B
TECH Oct 10 107 3/4 +5 1/8 +4.99% 220,800 324,045 102 55/64 101 9/16 113 31 9/16 159 13/16 81.45 2.232B
ALGX Oct 10 39 3/4 +1 7/8 +4.95% 1,204,000 987,181 37 7/8 37 1/4 41 1/4 29 1/4 110 1/16 N/A 4.327B
SLAB Oct 10 41 5/8 +1 5/8 +4.06% 97,000 117,909 39 7/8 39 3/4 42 34 1/16 105 3/4 114.29 1.967B
CIEN Oct 10 114 43/64 +4 23/64 +3.95% 14,306,700 7,443,909 110 7/16 106 117 1/4 14 11/16 136 1/4 551.56 32.572B
JNPR Oct 10 205 15/16 +6 3/8 +3.19% 12,591,400 8,219,272 196 1/2 196 211 35 1/16 240 1425.45 64.944B
HGSI Oct 10 84 3/4 +2 9/16 +3.12% 1,890,500 1,664,909 83 1/4 81 1/16 88 1/2 17 13/16 116 3/8 N/A 9.298B
SEPR Oct 10 113 +3 1/4 +2.96% 536,700 1,131,454 110 3/4 109 7/8 117 1/2 33 13/16 140 N/A 8.272B
WFII Oct 10 62 1/8 +1 11/16 +2.79% 310,900 658,045 60 31/64 59 5/8 64 1/2 30 5/8 163 1/2 128.59 2.623B
SWCM Oct 10 175 5/16 +4 9/16 +2.67% 792,900 769,772 164 1/16 163 1/4 183 1/2 44 1/4 200 N/A 8.590B
IDPH Oct 10 169 +4 1/4 +2.58% 1,371,800 845,863 164 1/2 163 3/8 175 1/2 42 3/4 180 1/8 245.90 7.580B
CLRN Oct 10 32 1/8 +49/64 +2.44% 439,700 1,256,500 32 3/32 31 5/16 34 1/4 29 1/2 178 3/4 N/A 1.071B
AFFX Oct 10 59 3/8 +1 3/8 +2.37% 1,317,800 1,394,590 57 5/32 57 61 1/8 36 5/16 163 1/2 N/A 3.279B
TEK Oct 10 69 3/8 +1 1/4 +1.83% 884,600 618,318 68 1/16 67 3/4 70 7/8 28 3/8 87 5/16 63.67 3.335B
AMD Oct 10 22 3/4 +3/8 +1.68% 9,923,000 6,901,363 22 3/4 21 5/8 23 7/16 8 3/16 48 1/2 21.41 7.086B
DCTM Oct 10 69 5/8 +1 1/8 +1.64% 217,400 498,227 67 3/4 67 3/4 72 24 106 2283.33 1.238B
PDLI Oct 10 102 1/16 +1 1/2 +1.49% 730,700 1,269,454 99 13/16 99 1/16 108 5/16 15 15/16 169 N/A 4.373B
ABGX Oct 10 74 3/8 +1 1/16 +1.45% 511,900 918,545 72 1/8 71 13/16 75 5/8 9 1/16 103 1/4 N/A 6.039B
ADCT Oct 10 27 3/8 +3/8 +1.39% 13,521,600 12,374,136 27 7/32 26 3/4 28 1/2 10 1/16 49 51.92 19.443B
RSAS Oct 10 47 9/16 +9/16 +1.20% 431,900 445,227 46 1/2 46 49 7/8 27 3/4 93 1/16 12.47 1.899B
CORV Oct 10 60 7/16 +11/16 +1.15% 2,935,800 N/A 59 5/16 56 1/4 64 47 1/4 114 3/4 N/A 20.317B
PCS Oct 10 34 3/8 +3/8 +1.10% 2,899,000 4,775,000 34 33 3/4 34 15/16 27 13/16 66 15/16 N/A 31.908B
FIBR Oct 10 19 1/8 +3/16 +0.99% 332,600 418,863 18 7/8 17 3/4 21 7 3/16 149 3/4 N/A 223.2M
INHL Oct 10 44 11/16 +7/16 +0.99% 1,563,500 331,818 42 1/4 42 1/4 46 5/16 13 1/4 70 3/4 N/A 1.886B
ALA Oct 10 64 13/16 +9/16 +0.88% 1,468,800 1,737,863 64 11/16 64 1/16 65 3/4 26 3/4 86 1/4 62.99 69.237B
MNMD Oct 10 77 5/8 +5/8 +0.81% 349,400 433,409 76 5/8 75 1/4 78 25 1/16 92 9/16 171.11 4.973B
SONS Oct 10 36 3/16 +1/4 +0.70% 1,923,800 1,128,500 36 1/4 35 1/16 38 3/8 10 5/8 93 5/8 N/A 2.208B
MSFT Oct 10 54 9/16 +3/8 +0.69% 31,033,100 32,290,000 53 15/16 53 13/16 55 9/16 53 119 15/16 31.88 292.2B
FREE Oct 10 30 1/8 +1/8 +0.42% 2,300 8,409 31 1/2 30 1/8 31 1/2 21 3/4 159 3/4 N/A 3.019B
QCOM Oct 10 79 11/16 +5/16 +0.39% 18,416,000 14,607,272 80 7/8 78 7/16 83 7/8 47 1/4 200 91.24 59.372B
BRCD Oct 10 226 3/4 +7/8 +0.39% 3,057,200 2,790,136 222 7/8 217 5/16 229 7/16 52 13/16 259 13/16 610.47 25.040B
ERTS Oct 10 49 15/16 +3/16 +0.38% 956,300 1,137,954 49 1/2 49 51 3/16 24 1/2 62 3/16 92.99 7.087B
AOL Oct 10 57.24 +0.14 +0.25% 10,233,100 11,083,227 57.03 56.38 58.35 48.1875 95.8125 118.96 133.0B
DIGX Oct 10 38 3/16 +1/16 +0.16% 1,006,000 1,255,363 38 1/8 37 1/2 39 1/2 24 1/2 184 N/A 2.426B
SYMC Oct 10 45 0 0.00% 1,001,700 1,413,090 44 7/16 43 15/16 46 37 1/4 81 5/8 15.31 2.745B
LVLT Oct 10 67 7/8 -3/16 -0.28% 3,061,000 2,766,045 67 45/64 67 1/4 71 52 1/4 132 1/4 N/A 24.882B
CSC Oct 10 70 -1/4 -0.36% 650,300 831,500 70 1/4 67 11/16 70 7/8 57 15/16 99 7/8 28.91 11.769B
^DJI Oct 10 10524.40 -44.03 -0.42% N/A N/A 10569.17 10488.89 10623.55 9731.81 11750.28 N/A N/A
VRTS Oct 10 131 15/16 -9/16 -0.42% 6,186,200 5,717,954 132 7/64 127 7/8 136 1/4 35 1/4 174 N/A 53.038B
EPNY Oct 10 60 1/4 -31/64 -0.80% 765,900 859,272 60 63/64 59 63 11/16 43 324 7/8 N/A 2.721B
TLAB Oct 10 47 3/4 -7/16 -0.91% 2,245,900 4,676,272 48 13/16 47 1/2 49 3/4 41 13/16 77 1/4 32.13 19.583B
VRTX Oct 10 72 5/16 -11/16 -0.94% 1,204,000 906,863 73 15/16 70 3/16 74 1/16 11 11/16 96 N/A 3.883B
EMC Oct 10 88 5/8 -1 1/8 -1.25% 9,022,400 7,656,409 89 86 90 3/8 30 104 15/16 157.46 193.2B
BBH Oct 10 171 15/16 -2 9/16 -1.47% 791,300 N/A 172 169 7/8 179 102 244 3/4 N/A N/A
FDRY Oct 10 62 1/16 -15/16 -1.49% 2,525,100 3,171,000 61 1/2 60 7/8 66 1/2 51 7/8 212 128.57 7.254B
VSTR Oct 10 109 -1 3/4 -1.58% 1,202,100 3,281,681 110 1/16 109 111 1/8 66 7/8 161 N/A 23.393B
HWP Oct 10 89 7/16 -1 1/2 -1.65% 4,955,000 4,346,409 90 7/8 88 1/16 92 13/16 67 156 27.72 88.427B
MRVC Oct 10 47 1/16 -13/16 -1.70% 2,127,900 2,830,272 47 5/16 45 1/2 50 3/8 9 5/16 97 7/16 N/A 3.026B
ADTN Oct 10 43 -3/4 -1.71% 110,300 334,272 43 1/2 41 1/16 44 1/2 33 3/8 80 1/2 25.89 1.664B
MACR Oct 10 71 1/8 -1 1/4 -1.73% 602,300 1,267,363 72 3/16 68 74 13/16 42 1/4 120 7/8 241.25 3.717B
IIJI Oct 10 41 1/4 -3/4 -1.79% 53,800 107,000 40 1/2 39 7/8 42 1/2 28 1/2 132 13/16 N/A 1.855B
BKHM Oct 10 39 1/2 -3/4 -1.86% 1,172,000 944,500 41 5/8 38 41 3/4 27 3/4 84 5/8 N/A 4.628B
PTEL Oct 10 70 15/16 -1 7/16 -1.99% 245,600 409,454 73 70 11/16 73 50 7/8 105 N/A 2.226B
A Oct 10 49 9/16 -1 1/8 -2.22% 2,210,600 3,909,409 51 5/8 48 3/8 52 1/2 38 3/16 162 44.08 22.452B
TSTN Oct 10 43 1/4 -1 -2.26% 462,200 667,772 43 1/4 41 3/4 44 7/8 23 107 83.49 2.781B
ITWO Oct 10 169 -4 -2.31% 6,306,100 4,144,636 172 1/32 159 3/4 175 1/4 23 1/8 223 1/2 N/A 33.482B
ONIS Oct 10 60 -1 1/2 -2.44% 938,300 1,198,909 60 7/16 59 64 5/8 51 5/8 142 N/A 7.560B
NETE Oct 10 55 -1 3/8 -2.44% 240,200 280,181 56 7/16 53 3/4 57 7/8 14 1/16 76 1/2 N/A 1.621B
Q Oct 10 49 3/16 -1 1/4 -2.48% 3,690,000 5,252,545 50 7/8 48 15/16 51 1/4 40 13/16 66 13/16 29.67 81.692B
PRSF Oct 10 34 3/16 -15/16 -2.67% 1,996,000 1,840,454 35 3/16 33 5/16 35 3/4 23 1/2 86 1756.25 5.562B
RFMD Oct 10 27 15/16 -13/16 -2.83% 6,114,300 4,915,045 28 1/4 26 5/8 28 3/4 19 13/16 92 1/4 88.46 4.502B
SAWS Oct 10 40 1/4 -1 3/16 -2.87% 1,108,700 1,103,818 41 1/4 38 5/8 41 5/16 34 7/8 93 1/2 38.37 1.715B
CFLO Oct 10 110 -3 1/4 -2.87% 433,800 848,136 112 15/16 107 120 27 182 3/16 N/A 4.356B
QSFT Oct 10 50 1/2 -1 1/2 -2.88% 476,400 418,409 52 1/4 50 1/4 53 3/4 23 5/16 98 1/8 N/A 4.329B
LU Oct 10 31 3/8 -15/16 -2.90% 16,727,700 20,978,044 32 1/4 31 33 28 1/16 84 3/16 30.20 104.8B
PLUG Oct 10 27 3/16 -13/16 -2.90% 249,800 585,909 27 3/16 26 3/4 29 1/8 15 156 1/2 N/A 1.183B
NNDS Oct 10 75 -2 1/4 -2.91% 13,600 72,045 76 75 78 3/8 26 104 7/8 175.57 3.825B
JDSU Oct 10 90 5/8 -2 15/16 -3.14% 17,282,200 24,698,454 92 11/16 89 13/16 95 7/64 29 153 3/8 N/A 86.803B
ORCL Oct 10 64 5/8 -2 1/8 -3.18% 25,474,200 20,960,408 66 1/16 64 1/2 67 1/4 21 92 15/16 30.48 181.9B
NTAP Oct 10 116 1/8 -3 7/8 -3.23% 6,469,900 6,342,045 118 13/16 114 124 1/2 15 5/8 148 1/4 666.67 36.701B
EXTR Oct 10 100 11/16 -3 7/16 -3.30% 3,950,800 3,049,545 102 5/16 96 1/2 109 3/4 21 3/16 128 1/4 473.30 11.067B
INCY Oct 10 34 3/8 -1 3/16 -3.34% 1,379,200 1,053,545 35 5/16 33 3/4 36 1/4 8 9/16 144 1/2 N/A 2.199B
SUNW Oct 10 103 3/16 -3 5/8 -3.39% 18,505,800 16,380,136 104 1/4 102 5/8 108 43 3/4 129 5/16 97.10 166.1B
^IXIC Oct 10 3240.54 -115.02 -3.43% N/A N/A 3326.89 3229.01 3383.40 2632.01 5132.52 N/A N/A
SPLI Oct 10 47 5/16 -1 11/16 -3.44% 22,900 63,772 50 3/8 46 7/8 50 3/8 8 1/4 104 3/8 N/A 785.2M
YHOO Oct 10 82 11/16 -3 1/16 -3.57% 19,277,600 9,326,681 87 3/8 81 7/8 88 3/4 75 1/2 250 1/16 225.66 45.423B
AMCC Oct 10 178 11/16 -6 3/4 -3.64% 20,671,800 5,763,136 180 1/16 162 15/16 184 1/2 27 3/16 219 1/2 331.14 22.420B
SDLI Oct 10 298 1/64 -11 27/64 -3.69% 4,099,400 4,889,954 305 289 1/64 313 1/2 38 13/16 460 1/2 412.58 25.792B
PHTN Oct 10 30 -1 3/16 -3.81% 139,400 384,090 31 1/32 29 7/16 31 3/4 20 1/8 94 3/8 33.90 351.6M
INTC Oct 10 37 9/16 -1 1/2 -3.84% 68,882,800 44,317,544 39 3/16 37 7/16 40 3/16 32 1/2 75 13/16 29.04 252.2B
CMTN Oct 10 31 -1 1/4 -3.88% 2,486,800 3,623,500 32 1/16 30 3/4 34 1/2 28 125 11/16 52.87 1.582B
AMGN Oct 10 60 11/16 -2 1/2 -3.96% 7,811,600 6,899,772 62 25/32 60 5/8 63 7/8 37 80 7/16 59.61 62.403B
KEYN Oct 10 24 -1 -4.00% 212,400 510,818 23 1/2 21 27/32 24 19 3/4 177 N/A 664.3M
ADBE Oct 10 143 11/16 -6 -4.01% 2,469,600 1,751,045 145 11/16 140 1/8 148 5/8 53 7/16 170 3/16 62.89 17.268B
CHKP Oct 10 154 1/4 -6 1/2 -4.04% 1,636,800 2,188,772 158 9/16 151 1/2 162 7/16 20 1/4 171 203.63 23.678B
QGENF Oct 10 39 13/16 -1 11/16 -4.07% 631,400 229,681 38 3/4 37 3/4 40 11/16 12 1/16 58 1/2 518.75 5.619B
IFX Oct 10 43 1/2 -1 7/8 -4.13% 157,400 186,818 45 3/4 43 45 3/4 43 5/8 88 1/4 49.86 27.187B
MUSE Oct 10 172 1/2 -7 1/2 -4.17% 512,600 627,636 178 1/16 168 184 51/64 31 3/8 210 600.00 5.985B
TER Oct 10 31 5/16 -1 3/8 -4.21% 2,591,600 3,080,818 32 30 5/16 33 1/8 26 15/16 115 7/16 15.35 5.431B
BGEN Oct 10 51 1/2 -2 5/16 -4.30% 7,418,800 3,146,181 52 49 1/2 53 1/4 48 1/2 129 26.00 7.621B
AVNX Oct 10 87 15/16 -4 -4.35% 1,209,400 1,695,227 89 84 1/8 94 5/16 47 3/8 273 1/2 N/A 5.665B
NTIQ Oct 10 46 3/8 -2 3/16 -4.50% 981,800 433,272 48 1/2 46 54 7/8 23 1/2 81 1/2 N/A 1.789B
SAPE Oct 10 29 7/16 -1 7/16 -4.66% 1,435,900 1,606,363 30 9/32 29 31 1/2 21 3/16 75 9/16 90.81 3.494B
TXN Oct 10 43 1/4 -2 1/8 -4.68% 12,301,900 10,584,454 44 1/4 41 15/16 44 3/4 37 7/8 99 3/4 30.45 70.951B
EMKR Oct 10 36 11/16 -1 13/16 -4.71% 211,800 185,863 41 35 1/16 41 6 86 1/2 N/A 1.242B
NXTV Oct 10 47 3/4 -2 3/8 -4.74% 389,200 1,624,409 49 7/16 47 3/4 52 3/4 39 3/8 202 N/A 3.992B
CSCO Oct 10 51 1/8 -2 9/16 -4.77% 61,859,800 46,191,320 53 50 11/16 54 3/8 32 1/2 82 101.30 360.0B
AETH Oct 10 75 13/16 -3 7/8 -4.86% 841,000 1,171,227 80 1/2 75 1/2 84 3/8 41 1/8 345 N/A 2.963B
EBAY Oct 10 57 15/16 -3 -4.92% 2,788,700 3,814,727 60 7/16 56 1/4 62 3/16 43 1/2 127 1/2 1015.63 15.551B
ISSX Oct 10 69 11/16 -3 5/8 -4.94% 329,900 673,000 72 1/8 68 3/4 74 29 7/8 141 293.25 2.923B
SILI Oct 10 38 3/8 -2 -4.95% 74,300 100,181 39 1/8 36 1/2 40 15 1/16 165 12.35 1.147B
AKAM Oct 10 41 3/4 -2 3/16 -4.98% 6,694,800 2,199,045 44 7/8 39 7/8 48 3/4 35 345 1/2 N/A 4.442B
KLAC Oct 10 34 1/4 -1 13/16 -5.03% 8,943,700 5,937,681 35 1/16 32 35 1/8 32 11/16 97 3/4 27.32 6.420B
NT Oct 10 60 -3 1/4 -5.14% 18,294,900 13,280,181 64 59 1/2 66 1/2 24 3/4 89 N/A 183.3B
INFY Oct 10 114 -6 1/4 -5.20% 61,300 131,863 118 1/8 114 121 1/2 67 3/8 375 210.96 15.083B
DSPG Oct 10 34 11/16 -1 15/16 -5.29% 547,200 511,181 36 5/8 34 1/2 37 20 74 1/2 13.93 931.4M
DIGL Oct 10 61 3/4 -3 1/2 -5.36% 426,900 833,545 63 3/4 59 5/8 66 15/16 7 3/16 150 106.97 1.858B
AHAA Oct 10 26 5/16 -1 1/2 -5.39% 1,614,200 1,251,590 28 3/8 24 1/8 28 1/2 21 15/16 78 1/4 39.73 1.127B
NOK Oct 10 35 -2 -5.41% 18,088,200 14,372,000 35 34 1/4 35 1/2 22 13/16 62 1/2 54.41 163.8B
KLIC Oct 10 12 15/16 -3/4 -5.48% 1,783,900 2,056,272 13 31/32 12 3/4 14 11 1/2 43 5/8 9.03 629.5M
BOBJ Oct 10 88 1/8 -5 3/8 -5.75% 283,500 300,500 93 3/8 88 94 3/8 26 7/16 150 7/8 124.67 3.495B
IWOV Oct 10 90 5/16 -5 9/16 -5.80% 868,200 938,818 93 51/64 87 101 15/16 18 3/8 136 15/16 N/A 4.459B
SFA Oct 10 49 5/8 -3 1/16 -5.81% 1,596,600 1,551,318 52 11/16 48 11/16 53 1/4 24 94 56.05 7.987B
VSEA Oct 10 32 45/64 -2 3/64 -5.89% 2,498,400 728,045 34 47/64 29 34 55/64 19 73 1/4 16.79 1.047B
SNWL Oct 10 14 15/16 -15/16 -5.91% 787,900 319,454 16 11/64 14 1/2 16 15/16 11 5/16 66 11/16 138.04 774.8M
RATL Oct 10 54 3/8 -3 7/16 -5.95% 2,780,400 1,488,909 56 15/16 51 1/2 59 5/8 14 1/2 70 5/8 125.68 10.148B
ANEN Oct 10 112 5/8 -7 1/8 -5.95% 147,300 328,181 117 1/2 112 123 11/16 17 5/8 144 1/16 119.75 1.242B
DNA Oct 10 153 5/16 -9 13/16 -6.02% 1,394,900 778,409 163 150 165 1/2 66 7/8 245 N/A 39.996B
SSTI Oct 10 21 3/8 -1 3/8 -6.04% 5,999,100 4,204,818 21 7/8 20 22 3/16 4 11/16 38 7/8 53.74 1.907B
INKT Oct 10 90 5/8 -5 7/8 -6.09% 2,503,800 2,350,272 95 1/8 90 1/4 102 3/8 46 7/8 241 1/2 N/A 10.334B
DST Oct 10 102 5/16 -6 11/16 -6.14% 402,100 172,181 109 3/4 99 1/2 110 15/16 51 3/16 121 1/2 40.52 6.418B
NXTL Oct 10 37 1/4 -2 7/16 -6.14% 9,694,100 7,768,727 39 7/8 37 41 3/16 34 11/16 82 15/16 N/A 28.361B
ADVS Oct 10 62 -4 3/16 -6.33% 117,800 217,181 66 62 67 1/2 24 1/8 76 1/2 97.33 1.867B
SEBL Oct 10 93 13/16 -6 3/8 -6.36% 9,349,800 5,594,590 98 7/8 92 11/16 99 3/4 19 7/8 118 7/16 435.60 39.084B
NTRO Oct 10 46 7/8 -3 3/8 -6.72% 845,700 1,010,272 50 23/64 46 9/16 52 22 119 5/8 N/A 2.374B
PROX Oct 10 38 7/8 -2 13/16 -6.75% 517,900 354,772 41 38 7/16 42 18 1/16 88 320.67 992.2M
NSM Oct 10 34 9/16 -2 9/16 -6.90% 4,714,500 3,439,681 35 5/8 32 5/16 35 7/8 23 1/2 85 15/16 9.87 6.154B
CPTH Oct 10 49 11/16 -3 11/16 -6.91% 601,300 1,060,409 52 3/4 49 1/4 55 26 119 1/2 N/A 3.174B
STM Oct 10 41 7/8 -3 1/8 -6.94% 3,007,400 1,500,545 45 41 3/4 45 25 5/8 73 7/8 45.45 36.407B
EMLX Oct 10 109 9/16 -8 3/16 -6.95% 1,405,700 2,009,409 115 3/4 109 119 35 1/2 225 1/2 136.92 3.998B
INSP Oct 10 21 3/8 -1 5/8 -7.07% 6,457,900 6,397,954 22 3/16 21 23 15/16 10 7/8 138 1/2 N/A 4.997B
ARBA Oct 10 114 -8 11/16 -7.08% 12,642,100 6,954,954 120 1/4 109 7/8 123 5/8 36 1/2 183 5/16 N/A 27.430B
CRA Oct 10 66 1/4 -5 1/16 -7.10% 1,603,900 1,171,863 73 65 1/16 74 1/4 15 3/16 276 N/A 3.786B
MU Oct 10 36 7/8 -2 7/8 -7.23% 10,099,200 8,755,454 38 1/16 35 7/8 38 7/8 29 1/8 97 1/2 15.53 20.823B
CMVT Oct 10 91 3/4 -7 1/4 -7.32% 1,851,400 2,173,590 97 5/8 91 3/4 100 45 5/8 123 7/8 82.50 15.106B
PLCM Oct 10 58 1/8 -4 3/4 -7.55% 504,200 574,090 62 5/16 56 1/2 62 1/2 21 5/16 69 7/8 123.28 4.123B
NVDA Oct 10 64 5/8 -5 5/16 -7.60% 1,733,100 1,318,909 67 64 70 3/8 9 1/2 88 80.39 4.230B
RBAK Oct 10 120 9/16 -10 1/64 -7.67% 5,402,700 2,967,818 130 1/2 120 1/4 137 50 1/2 198 1/2 13057.81 17.918B
WEBM Oct 10 85 9/64 -7 7/64 -7.71% 692,400 557,636 89 1/8 83 7/8 93 1/8 44 1/2 336 1/4 N/A 3.963B
NUFO Oct 10 63 7/16 -5 5/16 -7.73% 379,900 813,181 67 3/4 62 1/4 70 7/8 40 165 1/8 N/A 4.004B
TIBX Oct 10 70 11/16 -5 15/16 -7.75% 1,117,200 1,770,681 75 15/32 68 76 1/16 9 15/16 147 N/A 13.419B
EXAR Oct 10 92 -7 7/8 -7.88% 492,200 272,545 98 1/2 87 3/4 99 21 125 1/8 129.71 1.728B
KANA Oct 10 17 -1 1/2 -8.11% 1,122,600 2,356,500 18 3/16 16 13/16 18 7/8 15 5/8 175 1/2 N/A 1.586B
LLTC Oct 10 55 1/8 -4 15/16 -8.22% 5,567,400 2,902,454 58 7/8 52 11/16 58 7/8 27 5/8 74 3/4 68.25 17.448B
COHR Oct 10 41 -3 11/16 -8.25% 344,500 274,863 44 3/4 40 9/16 45 17 7/8 107 3/8 36.63 1.107B
NMSS Oct 10 52 -4 11/16 -8.27% 1,179,000 550,272 56 1/2 49 7/8 56 1/2 7 1/16 78 5/8 N/A 1.791B
CNXT Oct 10 34 1/16 -3 1/8 -8.40% 5,602,500 6,663,863 37 1/16 33 1/16 37 1/8 26 1/2 132 1/2 N/A 7.760B
QLGC Oct 10 70 3/4 -6 5/8 -8.56% 2,164,100 2,667,136 76 15/16 70 3/4 77 39 1/8 203 1/4 94.36 5.290B
NEWP Oct 10 136 9/16 -12 13/16 -8.58% 2,569,500 1,434,318 146 134 156 1/4 5 3/8 192 1/16 355.65 4.348B
GLW Oct 10 85 -8 -8.60% 8,612,400 3,499,000 90 81 63/64 92 1/2 21 5/16 113 5/16 104.89 74.967B
BRCM Oct 10 211 -20 3/64 -8.68% 6,930,500 4,427,545 226 15/16 205 3/16 230 1/8 54 1/4 274 3/4 344.85 46.850B
RMBS Oct 10 65 1/16 -6 5/16 -8.84% 4,493,600 4,406,500 70 1/16 65 70 1/2 15 1/2 127 N/A 6.287B
LSI Oct 10 25 3/4 -2 1/2 -8.85% 5,318,700 6,159,409 27 1/16 25 3/16 27 3/8 21 9/16 90 3/8 30.71 7.988B
ELNT Oct 10 83 1/2 -8 3/16 -8.93% 701,100 580,727 91 5/8 80 5/8 91 3/4 6 3/8 107 1/16 152.81 1.771B
GMST Oct 10 71 3/8 -7 -8.93% 4,759,200 3,424,181 78 1/2 70 3/4 83 3/8 33 1/2 107 7/16 200.96 29.205B
TQNT Oct 10 29 1/8 -2 7/8 -8.98% 3,313,600 2,816,272 31 1/2 28 9/16 31 9/16 14 3/16 67 3/4 60.95 2.276B
VRSN Oct 10 177 3/8 -18 -9.21% 5,795,200 4,002,454 191 3/4 174 193 1/8 48 13/16 258 1/2 N/A 34.491B
LSCC Oct 10 43 1/2 -4 1/2 -9.38% 2,018,500 1,229,909 42 15/16 41 1/2 45 27 1/4 83 3/8 23.76 2.325B
CREE Oct 10 102 7/64 -10 41/64 -9.44% 1,920,500 1,188,090 110 101 111 11/16 34 1/2 202 129.60 3.610B
SNDK Oct 10 56 9/16 -6 1/16 -9.68% 2,785,700 2,491,590 61 5/8 56 3/8 64 3/16 18 7/8 169 5/8 17.40 3.788B
SCMR Oct 10 78 3/8 -8 5/8 -9.91% 11,431,600 5,878,590 85 13/16 75 1/8 93 47 1/4 199 1/2 790.91 19.187B
PMCS Oct 10 171 -19 1/16 -10.03% 12,362,200 4,640,090 181 168 1/16 183 15/16 38 3/8 255 1/2 223.60 25.252B
TUTS Oct 10 53 7/8 -6 1/16 -10.11% 825,800 530,045 58 53 59 1/8 25 1/8 120 3/8 N/A 841.6M
VRTA Oct 10 52 1/16 -5 15/16 -10.24% 852,900 1,687,636 57 7/8 50 58 7/8 11 11/16 111 N/A 2.928B
RNWK Oct 10 30 -3 7/16 -10.28% 2,135,600 2,253,090 32 13/16 30 35 19/64 29 1/2 96 N/A 4.689B
AVCI Oct 10 69 -8 -10.39% 582,900 N/A 75 1/8 69 81 3/4 67 174 1/2 N/A 3.313B
EXDS Oct 10 39 13/16 -4 11/16 -10.53% 8,097,600 8,309,454 43 27/32 39 3/8 46 1/4 15 1/16 89 13/16 N/A 16.590B
MXIM Oct 10 67 1/8 -8 1/16 -10.72% 9,743,500 2,508,409 71 25/64 64 5/64 71 7/16 31 90 1/8 85.44 19.193B
EFNT Oct 10 36 1/16 -4 7/16 -10.96% 1,164,000 2,128,727 40 1/4 36 40 5/16 30 1/2 186 13/16 N/A 2.022B
ADI Oct 10 69 3/8 -8 5/8 -11.06% 9,743,600 3,344,227 73 1/4 66 5/8 74 9/16 23 5/16 103 61.42 24.809B
AGIL Oct 10 72 1/8 -9 1/64 -11.11% 540,400 690,772 81 3/8 72 1/8 81 3/8 18 5/16 112 1/2 N/A 3.357B
MSLV Oct 10 22 11/16 -3 1/16 -11.89% 330,500 338,227 24 1/2 22 1/8 26 7/16 19 3/16 126 117.05 804.6M
AMAT Oct 10 49 1/16 -6 11/16 -12.00% 31,855,200 15,190,318 54 1/4 48 5/8 54 7/16 36 3/4 115 28.02 39.796B
INFA Oct 10 77 1/8 -11 -12.48% 441,900 291,545 87 7/8 76 7/8 89 9/16 26 3/8 110 7/8 1101.56 2.813B
TMPW Oct 10 62 1/2 -9 1/16 -12.66% 681,000 588,090 71 1/2 61 7/8 71 7/8 24 13/16 94 11/16 N/A 6.009B
NVLS Oct 10 41 1/8 -6 1/16 -12.85% 6,890,900 4,497,545 45 15/16 40 5/16 46 5/8 22 9/16 70 1/4 32.77 5.390B
DITC Oct 10 29 7/16 -4 3/8 -12.94% 752,100 842,681 33 1/2 29 5/16 33 1/2 33 1/8 140 3/16 21.96 864.6M
SMTC Oct 10 32 1/16 -4 15/16 -13.34% 1,425,300 608,454 36 45/64 31 1/4 37 11/16 14 7/8 60 62.18 2.133B
ARTG Oct 10 60 21/64 -9 43/64 -13.82% 1,634,400 1,622,681 70 3/4 60 70 13/16 17 9/16 126 7/8 N/A 4.044B
CMOS Oct 10 18 5/16 -2 15/16 -13.82% 3,013,500 1,643,272 20 7/16 18 21 18 15/16 79 3/8 10.95 916.5M
GSPN Oct 10 87 1/8 -14 -13.84% 3,164,800 1,448,500 99 1/8 81 9/16 99 1/2 16 5/16 167 N/A 6.147B
PRIA Oct 10 15 1/2 -2 1/2 -13.89% 681,200 1,017,181 18 1/8 15 1/4 18 1/4 16 1/2 94 1/2 45.00 385.2M
MERQ Oct 10 124 1/2 -20 43/64 -14.24% 2,794,700 1,586,636 144 7/16 123 1/2 144 1/2 33 1/4 162 1/2 296.27 9.944B
KOPN Oct 10 14 5/8 -2 15/32 -14.44% 2,820,300 2,228,863 16 15/16 14 1/2 17 1/4 7 3/4 49 7/8 179.93 924.6M
TXCC Oct 10 56 11/16 -9 11/16 -14.60% 3,340,300 1,599,545 65 3/8 51 13/16 65 3/8 12 3/8 70 3/4 192.39 4.632B
STOR Oct 10 68 33/64 -11 47/64 -14.62% 875,600 710,454 79 7/8 68 1/2 84 7/8 72 3/8 154 1/4 N/A 6.229B
VTSS Oct 10 78 5/8 -13 5/8 -14.77% 12,020,800 4,452,590 88 13/16 76 1/4 88 7/8 34 115 11/16 153.75 14.122B
AFCI Oct 10 32 -5 5/8 -14.95% 3,183,600 2,447,909 37 3/8 31 3/4 37 3/8 18 1/4 89 3/8 10.94 2.567B
AUDC Oct 10 35 -6 1/4 -15.15% 389,000 275,181 38 45/64 35 41 20 3/16 76 266.13 681.2M
SIMG Oct 10 14 5/8 -3 -17.02% 595,200 593,863 17 1/64 14 1/8 17 3/8 10 13/16 66 N/A 784.5M
MCRL Oct 10 49 -10 3/8 -17.47% 3,204,400 772,863 57 7/8 43 7/8 57 59/64 20 1/2 78 5/8 56.01 4.125B
VSAT Oct 10 16 -3 3/4 -18.99% 165,100 111,772 18 47/64 16 19 9 13/16 52 1/2 45.40 348.9M
XLNX Oct 10 62 7/16 -16 11/16 -21.09% 67,156,704 6,053,545 64 54 5/16 65 27/32 32 13/16 98 5/16 39.17 20.517B
ALTR Oct 10 29 13/16 -11 1/16 -27.06% 74,226,096 6,544,863 31 5/16 28 1/4 32 3/8 20 7/16 67 1/8 57.17 11.894B
|
