Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI 1:47PM 10481.49 -42.91 -0.41% N/A N/A 10521.07 10350.89 10566.58 9731.81 11750.28 N/A N/A
^IXIC 1:47PM 3233.12 -7.42 -0.23% N/A N/A 3152.33 3103.53 3253.62 2632.01 5132.52 N/A N/A
SDLI 1:32PM 294 17/64 -3 3/4 -1.26% 3,458,000 4,884,545 288 3/64 285 5/8 303 38 13/16 460 1/2 397.35 25.468B
BRCD 1:32PM 231 27/32 +5 3/32 +2.25% 2,300,100 2,778,772 222 1/8 216 1/4 233 3/8 52 13/16 259 13/16 612.84 25.602B
BRCM 1:32PM 220 41/64 +9 41/64 +4.57% 4,934,300 4,426,090 203 3/4 201 1/4 222 1/2 54 1/4 274 3/4 314.93 48.990B
JNPR 1:32PM 212 7/8 +6 15/16 +3.37% 10,610,200 8,313,363 201 1/2 196 3/16 216 1/2 35 1/16 240 1470.98 67.132B
AMCC 1:32PM 175 1/4 -3 7/16 -1.92% 10,988,900 6,002,636 173 11/16 167 181 1/8 27 3/16 219 1/2 319.08 21.989B
VRSN 1:32PM 162 39/64 -14 49/64 -8.32% 5,444,200 4,028,090 171 5/8 161 3/16 173 7/16 48 13/16 258 1/2 N/A 31.620B
SWCM 1:31PM 163 -12 5/16 -7.02% 222,900 772,500 170 11/16 162 1/2 173 1/4 44 1/4 200 N/A 7.987B
MUSE 1:31PM 172 -1/2 -0.29% 575,100 623,409 164 160 176 1/2 31 3/8 210 575.00 5.967B
BBH 1:26PM 171 -15/16 -0.55% 1,176,500 N/A 167 5/8 165 173 7/8 102 244 3/4 N/A N/A
PMCS 1:32PM 161 47/64 -9 17/64 -5.42% 10,774,300 4,768,681 164 15/64 151 11/16 167 7/16 38 3/8 255 1/2 201.18 23.883B
ITWO 1:31PM 175 3/4 +6 3/4 +3.99% 4,115,300 4,181,454 165 5/16 163 13/16 177 1/4 23 1/8 223 1/2 N/A 34.820B
IDPH 1:31PM 161 1/4 -7 3/4 -4.59% 1,080,900 856,272 172 9/16 157 172 3/4 42 3/4 180 1/8 252.24 7.233B
CHKP 1:32PM 145 1/4 -9 -5.83% 2,813,200 2,191,727 149 140 7/16 151 7/16 20 1/4 171 199.03 22.296B
DNA 1:27PM 151 1/2 -1 13/16 -1.18% 1,517,600 787,090 150 3/8 147 159 66 7/8 245 N/A 39.523B
ADBE 1:32PM 145 1/16 +1 3/8 +0.96% 1,942,000 1,759,681 140 139 15/16 147 3/4 53 7/16 170 3/16 60.37 17.433B
NEWP 1:32PM 130 -6 9/16 -4.81% 2,486,600 1,444,818 129 3/8 120 7/8 135 11/16 5 3/8 192 1/16 325.15 4.139B
VRTS 1:32PM 136 7/16 +4 1/2 +3.41% 4,780,600 5,718,772 128 37/64 125 137 25/64 35 1/4 174 N/A 54.847B
MERQ 1:32PM 129 7/8 +5 3/8 +4.32% 2,627,200 1,592,363 120 59/64 114 5/16 134 1/2 33 1/4 162 1/2 254.08 10.373B
RBAK 1:32PM 124 11/16 +4 1/8 +3.42% 4,001,900 2,984,181 118 9/64 115 1/8 125 3/4 50 1/2 198 1/2 12056.25 18.531B
NTAP 1:32PM 122 1/16 +5 15/16 +5.11% 5,575,500 6,382,818 111 3/8 111 5/16 123 7/16 15 5/8 148 1/4 645.14 38.578B
CIEN 1:32PM 116 1/4 +1 37/64 +1.38% 15,724,800 7,595,136 110 9/16 110 9/16 118 5/16 14 11/16 136 1/4 573.36 33.020B
ARBA 1:32PM 115 1/8 +1 1/8 +0.99% 9,268,300 7,080,772 110 1/16 110 119 7/16 36 1/2 183 5/16 N/A 27.701B
INFY 1:31PM 110 3/4 -3 1/4 -2.85% 206,700 132,181 112 105 7/8 114 67 3/8 375 160.56 14.653B
SEPR 1:24PM 114 1/4 +1 1/4 +1.11% 350,900 1,127,500 112 1/2 109 1/2 115 33 13/16 140 N/A 8.363B
ANEN 1:31PM 114 5/8 +2 +1.78% 124,600 322,909 108 1/2 106 117 1/4 17 5/8 144 1/16 112.63 1.264B
CFLO 1:30PM 107 7/8 -2 1/8 -1.93% 590,800 835,590 105 11/32 101 3/4 111 1/8 27 182 3/16 N/A 4.272B
EMLX 1:32PM 116 3/16 +6 5/8 +6.05% 1,399,200 2,015,772 104 104 118 1/2 35 1/2 225 1/2 127.40 4.240B
VSTR 1:32PM 106 7/8 -2 1/8 -1.95% 1,551,100 3,281,636 106 1/16 105 7/16 109 5/8 66 7/8 161 N/A 22.937B
TECH 1:30PM 114 1/2 +6 3/4 +6.26% 172,100 320,090 107 63/64 106 1/8 116 3/16 31 9/16 159 13/16 85.52 2.372B
SUNW 1:32PM 103 1/2 +5/16 +0.30% 27,035,900 16,489,500 99 1/4 96 3/8 105 43 3/4 129 5/16 93.81 166.6B
DST 1:23PM 100 5/16 -2 -1.95% 208,200 175,590 101 13/16 98 7/8 103 15/16 51 3/16 121 1/2 38.03 6.293B
CREE 1:31PM 97 1/4 -4 55/64 -4.76% 1,755,200 1,207,409 98 3/16 94 1/8 100 1/4 34 1/2 202 117.37 3.438B
PDLI 1:32PM 97 3/4 -4 5/16 -4.23% 455,300 1,271,090 97 3/4 94 1/16 101 1/2 15 15/16 169 N/A 4.188B
EXTR 1:32PM 106 5/16 +5 5/8 +5.59% 5,011,900 3,096,772 97 1/4 97 107 7/8 21 3/16 128 1/4 457.67 11.685B
SEBL 1:32PM 95 1/2 +1 11/16 +1.80% 8,431,900 5,662,818 91 1/8 88 1/4 97 3/4 19 7/8 118 7/16 407.88 39.787B
EXAR 1:32PM 90 3/4 -1 1/4 -1.36% 468,200 276,636 88 35/64 85 9/16 93 1/2 21 125 1/8 119.48 1.704B
CMVT 1:32PM 95 11/16 +3 15/16 +4.29% 1,746,100 2,177,909 89 7/8 89 1/4 96 1/4 45 5/8 123 7/8 76.46 15.754B
INKT 1:32PM 82 49/64 -7 55/64 -8.67% 5,093,500 2,365,227 87 1/4 77 1/2 87 1/2 46 7/8 241 1/2 N/A 9.437B
JDSU 1:32PM 88 13/16 -1 13/16 -2.00% 21,325,200 24,548,044 86 1/16 86 91 7/8 29 153 3/8 N/A 85.066B
IWOV 1:32PM 84 -6 5/16 -6.99% 1,084,100 941,590 86 1/2 79 88 1/2 18 3/8 136 15/16 N/A 4.148B
HWP 1:26PM 87 7/8 -1 9/16 -1.75% 4,005,400 4,366,636 89 3/16 83 7/8 89 5/16 67 156 27.27 86.882B
EMC 1:27PM 89 3/4 +1 1/8 +1.27% 12,691,400 7,680,909 83 81 1/2 90 7/8 30 104 15/16 155.48 195.7B
BOBJ 1:32PM 76 -12 1/8 -13.76% 1,473,300 298,863 82 1/4 75 13/16 83 26 7/16 150 7/8 117.50 3.014B
AVNX 1:31PM 89 3/4 +1 13/16 +2.06% 933,000 1,686,545 85 3/8 81 92 5/8 47 3/8 273 1/2 N/A 5.782B
GSPN 1:31PM 90 +2 7/8 +3.30% 1,603,400 1,486,590 82 1/8 78 13/16 93 11/16 16 5/16 167 N/A 6.350B
WEBM 1:31PM 84 1/4 -57/64 -1.05% 459,600 564,545 83 1/4 72 85 1/2 44 1/2 336 1/4 N/A 3.921B
GLW 1:27PM 86 5/8 +1 5/8 +1.91% 8,156,000 3,589,227 82 3/8 80 1/4 89 1/8 21 5/16 113 5/16 95.86 76.400B
HGSI 1:32PM 81 3/16 -3 9/16 -4.20% 1,450,300 1,662,500 82 3/8 77 7/16 85 3/4 17 13/16 116 3/8 N/A 8.907B
ELNT 1:32PM 83 1/4 -1/4 -0.30% 591,500 584,909 79 5/8 75 1/4 85 1/16 6 3/8 107 1/16 139.17 1.766B
YHOO 1:32PM 68 3/16 -14 1/2 -17.54% 37,280,000 9,417,090 72 11/16 65 5/8 73 9/16 75 1/2 250 1/16 266.73 37.458B
QCOM 1:32PM 75 7/8 -3 13/16 -4.78% 12,668,000 14,456,136 77 11/16 75 78 15/16 47 1/4 200 91.59 56.531B
VTSS 1:32PM 79 1/4 +5/8 +0.79% 9,177,900 4,601,090 72 3/16 70 1/2 80 3/4 34 115 11/16 131.04 14.235B
SCMR 1:32PM 74 5/16 -4 1/16 -5.18% 9,975,700 5,898,136 75 1/16 70 3/8 79 47 1/4 199 1/2 712.50 18.193B
MNMD 1:30PM 78 1/16 +7/16 +0.56% 286,100 431,454 75 1/16 74 79 3/4 25 1/16 92 9/16 172.50 5.001B
INFA 1:31PM 76 21/64 -51/64 -1.03% 323,700 294,409 75 9/16 71 1/4 77 5/8 26 3/8 110 7/8 964.06 2.784B
AETH 1:32PM 81 3/8 +5 9/16 +7.34% 1,238,000 1,163,181 73 1/16 72 83 1/16 41 1/8 345 N/A 3.180B
NNDS 1:24PM 74 7/8 -1/8 -0.17% 36,700 71,727 74 1/64 73 1/2 75 1/2 26 104 7/8 170.45 3.819B
ABGX 1:32PM 73 3/4 -5/8 -0.84% 530,600 916,318 73 11/16 72 5/8 76 9 1/16 103 1/4 N/A 5.988B
VRTX 1:29PM 73 3/4 +1 7/16 +1.99% 602,300 903,681 71 3/4 69 3/8 74 1/4 11 11/16 96 N/A 3.960B
AGIL 1:29PM 70 1/8 -2 -2.77% 647,200 693,318 72 1/2 69 73 18 5/16 112 1/2 N/A 3.264B
GMST 1:32PM 64 3/4 -6 5/8 -9.28% 6,293,700 3,447,409 65 3/8 61 5/16 66 7/8 33 1/2 107 7/16 183.01 26.495B
MACR 1:31PM 72 1/8 +1 +1.41% 588,200 1,267,818 71 67 7/8 73 1/2 42 1/4 120 7/8 237.08 3.769B
PTEL 1:05PM 68 13/16 -2 1/8 -3.00% 140,000 411,545 70 7/16 68 71 1/8 50 7/8 105 N/A 2.159B
QLGC 1:32PM 75 1/4 +4 1/2 +6.36% 1,714,300 2,664,818 67 3/8 66 1/2 77 1/4 39 1/8 203 1/4 86.28 5.626B
TIBX 1:32PM 74 3/16 +3 1/2 +4.95% 892,600 1,733,227 68 7/64 64 5/16 75 11/16 9 15/16 147 N/A 14.083B
CSC 1:26PM 69 11/16 -5/16 -0.45% 733,900 820,409 69 1/8 67 1/2 70 9/16 57 15/16 99 7/8 28.81 11.716B
ISSX 1:30PM 69 9/16 -1/8 -0.18% 233,700 671,045 69 1/4 65 3/16 71 3/16 29 7/8 141 278.75 2.918B
DCTM 1:32PM 71 3/8 +1 3/4 +2.51% 209,800 495,500 69 1/2 66 7/8 72 24 106 2320.83 1.269B
ADI 1:27PM 71 9/16 +2 3/16 +3.15% 5,816,000 3,443,318 66 66 72 3/8 23 5/16 103 54.63 25.591B
TEK 1:24PM 67 3/16 -2 3/16 -3.15% 333,700 616,363 68 3/8 64 3/4 68 7/16 28 3/8 87 5/16 64.84 3.178B
AVCI 1:31PM 78 7/8 +9 7/8 +14.31% 1,009,900 N/A 65 1/16 64 81 1/2 67 174 1/2 N/A 3.787B
STOR 1:32PM 69 +31/64 +0.71% 1,099,400 702,181 65 1/8 58 13/16 70 68 1/2 154 1/4 N/A 6.273B
LVLT 1:32PM 62 -5 7/8 -8.66% 3,716,100 2,775,090 66 21/64 60 11/16 67 52 1/4 132 1/4 N/A 22.729B
MLNM 1:32PM 65 7/16 -2 3/8 -3.50% 2,912,400 1,865,045 64 3/8 64 66 7/8 15 3/16 81 1/8 N/A 12.278B
MXIM 1:32PM 69 13/16 +2 11/16 +4.00% 4,640,200 2,620,136 64 7/8 64 7/8 71 5/16 31 90 1/8 76.28 19.962B
CRA 1:26PM 67 1/16 +13/16 +1.23% 1,239,200 1,176,318 65 62 1/4 67 3/4 15 3/16 276 N/A 3.832B
RMBS 1:32PM 65 -1/16 -0.10% 3,383,500 4,406,500 61 58 1/2 67 1/8 15 1/2 127 N/A 6.281B
ALA 1:27PM 61 1/8 -3 11/16 -5.69% 2,877,600 1,709,909 60 1/4 59 3/4 62 5/8 26 3/4 86 1/4 63.54 65.298B
NVDA 1:31PM 66 7/16 +1 13/16 +2.80% 1,260,700 1,323,363 60 11/16 58 1/4 67 3/4 9 1/2 88 74.28 4.349B
ORCL 1:32PM 64 -5/8 -0.97% 21,314,100 21,102,454 63 62 3/4 65 5/8 21 92 15/16 29.51 180.2B
PWER 1:32PM 65 1/2 +1 +1.55% 1,756,700 1,721,090 61 60 9/32 67 4 7/8 89 13/16 195.45 4.820B
NUFO 1:32PM 61 1/8 -2 5/16 -3.65% 659,400 811,318 61 7/8 56 3/8 65 40 165 1/8 N/A 3.858B
TMPW 1:32PM 58 1/2 -4 -6.40% 1,707,100 586,681 62 7/16 57 1/8 63 1/2 24 13/16 94 11/16 N/A 5.624B
XLNX 1:32PM 64 5/8 +2 3/16 +3.50% 11,510,400 7,004,545 59 1/8 59 1/16 65 1/2 32 13/16 98 5/16 30.91 21.236B
WFII 1:31PM 60 15/32 -1 21/32 -2.67% 188,300 654,545 60 15/16 58 7/8 61 3/4 30 5/8 163 1/2 132.18 2.553B
FDRY 1:32PM 61 1/4 -13/16 -1.31% 2,475,300 3,155,818 59 1/4 56 1/2 63 1/16 51 7/8 212 126.66 7.159B
ADVS 1:25PM 63 5/8 +1 5/8 +2.62% 127,600 211,772 60 1/16 55 1/2 65 1/4 24 1/8 76 1/2 91.18 1.916B
DIGL 1:31PM 58 -3 3/4 -6.07% 763,100 824,545 59 55 1/4 62 7 3/16 150 101.23 1.745B
AMGN 1:32PM 64 1/2 +3 13/16 +6.28% 5,091,400 6,873,863 59 3/4 59 1/2 67 9/16 37 80 7/16 57.25 66.323B
CORV 1:32PM 64 1/4 +3 13/16 +6.31% 2,144,100 N/A 58 1/16 56 64 1/4 47 1/4 114 3/4 N/A 21.599B
ARTG 1:32PM 66 7/16 +6 7/64 +10.13% 1,723,400 1,592,863 58 3/8 56 1/4 67 17 9/16 126 7/8 N/A 4.454B
EPNY 1:30PM 58 1/2 -1 3/4 -2.90% 659,100 860,454 58 3/4 52 1/8 59 1/2 43 324 7/8 N/A 2.642B
NT 1:27PM 61 11/16 +1 11/16 +2.81% 18,062,000 13,420,000 61 58 3/8 63 24 3/4 89 N/A 188.5B
ONIS 1:32PM 65 7/8 +5 7/8 +9.79% 1,285,000 1,206,500 61 13/16 59 66 1/2 51 5/8 142 N/A 8.300B
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
AFFX 1:31PM 58 11/16 -11/16 -1.16% 504,700 1,406,272 57 7/8 56 7/16 60 1/4 36 5/16 163 1/2 N/A 3.241B
PLCM 1:31PM 56 3/4 -1 3/8 -2.37% 356,400 573,454 57 3/16 52 41/64 57 11/16 21 5/16 69 7/8 113.97 4.026B
EBAY 1:32PM 54 1/2 -3 7/16 -5.93% 3,366,600 3,828,500 53 11/16 51 56 15/64 43 1/2 127 1/2 965.63 14.629B
AOL 1:26PM 53.47 -3.77 -6.59% 12,798,200 11,056,409 55.50 52.5 56.50 48.1875 95.8125 119.25 124.3B
TXCC 1:32PM 57 1/4 +9/16 +0.99% 4,216,300 1,639,681 50 50 58 3/8 12 3/8 70 3/4 164.31 4.678B
SNDK 1:32PM 59 +2 7/16 +4.31% 1,973,200 2,493,909 54 3/4 53 59 15/16 18 7/8 169 5/8 15.71 3.951B
LLTC 1:32PM 60 1/8 +5 +9.07% 2,961,400 2,935,454 54 1/16 53 7/8 62 9/16 27 5/8 74 3/4 62.64 19.030B
NETE 1:30PM 52 11/16 -2 5/16 -4.20% 145,300 281,409 54 1/2 50 9/16 55 1/2 14 1/16 76 1/2 N/A 1.553B
MSFT 1:32PM 56 1/4 +1 11/16 +3.09% 25,505,300 32,348,180 54 53 7/8 56 1/2 53 119 15/16 32.10 301.2B
RATL 1:32PM 57 1/8 +2 3/4 +5.06% 2,616,700 1,518,636 53 11/16 49 7/8 58 14 1/2 70 5/8 118.21 10.661B
TUTS 1:31PM 47 3/4 -6 1/8 -11.37% 478,400 540,772 53 47 53 25 1/8 120 3/8 N/A 746.0M
VRTA 1:31PM 49 3/4 -2 5/16 -4.44% 1,285,100 1,686,000 49 3/4 47 5/8 51 11 11/16 111 N/A 2.798B
NMSS 1:32PM 51 7/16 -9/16 -1.08% 645,800 560,909 51 1/2 47 1/2 52 7/8 7 1/16 78 5/8 N/A 1.772B
BGEN 1:32PM 52 1/8 +5/8 +1.21% 5,197,300 3,180,045 47 1/4 47 1/8 52 3/4 48 1/2 129 24.18 7.713B
CSCO 1:32PM 51 39/64 +31/64 +0.95% 60,451,900 46,665,228 48 3/4 48 7/32 52 3/4 32 1/2 82 96.46 363.4B
QSFT 1:31PM 49 1/2 -1 -1.98% 601,300 422,727 49 3/16 45 5/8 49 3/4 23 5/16 98 1/8 N/A 4.243B
ERTS 1:30PM 48 13/16 -1 1/8 -2.25% 631,900 1,142,272 49 15/16 46 1/16 50 24 1/2 62 3/16 93.34 6.927B
CPTH 1:29PM 48 1/4 -1 7/16 -2.89% 827,100 1,064,636 48 1/2 45 15/16 48 15/16 26 119 1/2 N/A 3.082B
SFA 1:26PM 45 13/16 -3 13/16 -7.68% 2,303,800 1,539,136 44 1/4 44 47 24 94 52.79 7.373B
A 1:26PM 46 1/8 -3 7/16 -6.94% 2,682,700 3,877,954 48 44 13/16 48 5/16 38 3/16 162 43.10 20.895B
Q 1:27PM 48 3/16 -1 -2.03% 3,631,500 5,156,863 48 1/8 47 11/16 49 5/16 40 13/16 66 13/16 28.93 80.031B
AMAT 1:32PM 53 3/16 +4 1/8 +8.41% 19,834,600 15,517,636 48 3/4 48 1/2 53 1/2 36 3/4 115 24.65 43.142B
MCRL 1:30PM 49 19/32 +19/32 +1.21% 1,085,200 811,272 48 1/8 47 50 7/8 20 1/2 78 5/8 46.23 4.175B
NXTV 1:32PM 49 1/2 +1 3/4 +3.66% 324,500 1,620,000 46 25/64 45 5/8 51 39 3/8 202 N/A 4.139B
TLAB 1:32PM 45 11/16 -2 1/16 -4.32% 2,868,000 4,648,318 45 1/8 43 3/4 46 1/2 41 13/16 77 1/4 31.83 18.737B
RSAS 1:32PM 49 7/8 +2 5/16 +4.86% 388,500 447,590 46 1/2 46 1/2 50 7/8 27 3/4 93 1/16 12.62 1.992B
SPLI 1:17PM 45 1/2 -1 13/16 -3.83% 27,100 62,272 46 29/32 45 48 1/16 8 1/4 104 3/8 N/A 755.1M
MRVC 1:32PM 44 1/16 -3 -6.37% 2,258,200 2,823,227 44 41 1/4 45 15/16 9 5/16 97 7/16 N/A 2.833B
NTRO 1:29PM 44 9/16 -2 5/16 -4.93% 1,424,400 1,013,318 43 1/2 41 1/4 45 11/64 22 119 5/8 N/A 2.257B
NTIQ 1:28PM 50 1/2 +4 1/8 +8.89% 366,200 445,500 46 3/8 46 51 3/8 23 1/2 81 1/2 N/A 1.948B
SYMC 1:32PM 45 3/16 +3/16 +0.42% 621,200 1,397,681 43 5/8 42 1/2 45 1/2 37 1/4 81 5/8 15.31 2.757B
INHL 1:30PM 42 1/2 -2 3/16 -4.90% 796,200 350,409 43 15/16 41 44 13 1/4 70 3/4 N/A 1.793B
LSCC 1:32PM 47 1/8 +3 5/8 +8.33% 1,172,100 1,253,681 43 1/16 42 7/16 47 1/2 27 1/4 83 3/8 21.53 2.519B
IFX 1:22PM 42 1/16 -1 7/16 -3.30% 67,600 186,681 40 3/8 40 1/4 42 5/8 43 88 1/4 47.80 26.289B
TXN 1:27PM 40 11/16 -2 9/16 -5.92% 17,792,500 10,630,818 40 3/8 38 7/16 42 1/2 37 7/8 99 3/4 29.03 66.747B
TSTN 1:30PM 42 5/16 -15/16 -2.17% 324,900 670,818 43 1/4 40 5/16 43 1/4 23 107 81.60 2.721B
ADTN 1:29PM 41 1/4 -1 3/4 -4.07% 212,000 333,363 42 38 45 33 3/8 80 1/2 25.44 1.596B
STM 1:27PM 43 3/16 +1 5/16 +3.13% 2,880,900 1,521,590 40 3/4 40 3/4 44 5/16 25 5/8 73 7/8 42.30 37.548B
AKAM 1:31PM 44 +2 1/4 +5.39% 2,450,500 2,281,727 38 13/16 38 3/4 46 1/4 35 345 1/2 N/A 4.681B
SLAB 12:59PM 40 5/8 -1 -2.40% 63,300 115,363 39 1/2 39 1/4 40 7/8 34 1/16 105 3/4 118.93 1.920B
IIJI 1:32PM 37 -4 1/4 -10.30% 63,700 107,454 38 3/8 36 1/4 39 1/4 28 1/2 132 13/16 N/A 1.664B
NVLS 1:32PM 42 3/4 +1 5/8 +3.95% 6,079,600 4,547,363 40 11/16 38 9/16 43 3/4 22 9/16 70 1/4 28.56 5.603B
COHR 1:27PM 40 9/16 -7/16 -1.07% 518,400 277,863 40 1/32 37 3/16 41 3/8 17 7/8 107 3/8 33.61 1.096B
SAWS 1:31PM 38 23/32 -1 17/32 -3.80% 1,335,600 1,110,272 38 1/2 35 7/8 39 1/2 34 7/8 93 1/2 37.27 1.650B
EXDS 1:32PM 39 1/4 -9/16 -1.41% 6,078,700 8,284,500 38 3/8 36 1/8 41 15 1/16 89 13/16 N/A 16.356B
QGENF 1:19PM 35 1/2 -4 5/16 -10.83% 484,100 237,545 35 34 35 3/4 12 1/16 58 1/2 497.66 5.011B
ALGX 1:31PM 37 1/2 -2 1/4 -5.66% 759,500 995,181 39 5/8 36 3/4 39 5/8 29 1/4 110 1/16 N/A 4.082B
BKHM 1:29PM 36 3/8 -3 1/8 -7.91% 1,176,100 946,227 37 5/16 35 5/8 37 5/16 27 3/4 84 5/8 N/A 4.261B
PROX 1:31PM 37 13/16 -1 1/16 -2.73% 139,300 360,818 37 3/4 36 1/4 38 15/16 18 1/16 88 299.04 965.1M
SILI 1:31PM 38 -3/8 -0.98% 81,700 99,000 35 63/64 35 1/2 38 5/8 15 1/16 165 11.74 1.135B
DIGX 1:31PM 38 1/2 +5/16 +0.82% 405,000 1,262,000 37 15/16 36 3/4 39 5/16 24 1/2 184 N/A 2.446B
INTC 1:32PM 36 11/16 -7/8 -2.33% 76,169,600 45,044,680 37 35 1/2 38 1/8 32 1/2 75 13/16 27.93 246.3B
NXTL 1:32PM 37 5/16 +1/16 +0.17% 6,105,400 7,839,318 35 34 3/4 38 3/8 34 11/16 82 15/16 N/A 28.408B
MU 1:27PM 38 11/16 +1 13/16 +4.92% 8,776,900 8,810,545 36 35 5/8 39 1/2 29 1/8 97 1/2 14.40 21.847B
EMKR 1:28PM 36 3/8 -5/16 -0.85% 83,600 186,000 34 9/16 34 3/8 37 3/8 6 86 1/2 N/A 1.232B
TERN 1:32PM 36 13/16 +3/8 +1.03% 1,738,800 1,666,045 35 3/8 32 1/16 37 3/4 18 7/8 142 5/8 N/A 2.287B
SONS 1:32PM 40 5/8 +4 7/16 +12.26% 1,973,700 1,154,136 35 34 15/16 41 3/4 10 5/8 93 5/8 N/A 7.436B
EFNT 1:32PM 39 1/2 +3 7/16 +9.53% 865,000 2,137,272 34 7/8 33 9/16 40 3/8 30 1/2 186 13/16 N/A 2.215B
AUDC 1:31PM 38 1/2 +3 1/2 +10.00% 747,700 278,318 34 15/16 30 1/2 40 20 3/16 76 225.81 1.499B
NOK 1:27PM 33 3/16 -1 13/16 -5.18% 15,978,800 14,494,727 31 1/4 31 1/4 33 11/16 22 13/16 62 1/2 51.47 155.3B
DSPG 1:23PM 32 5/8 -2 1/16 -5.95% 549,000 516,090 35 31 35 20 74 1/2 13.19 876.0M
NSM 1:27PM 34 13/16 +1/4 +0.72% 3,040,700 3,437,636 33 1/2 32 1/2 35 1/4 23 1/2 85 15/16 9.19 6.198B
INCY 1:32PM 30 5/16 -4 1/16 -11.82% 1,048,400 1,058,545 33 1/4 30 33 5/8 8 9/16 144 1/2 N/A 1.939B
PCS 1:27PM 33 3/4 -5/8 -1.82% 4,072,600 4,786,272 33 1/4 32 15/16 34 3/8 27 13/16 66 15/16 N/A 31.328B
KLAC 1:32PM 36 15/16 +2 11/16 +7.85% 6,728,800 5,977,090 32 15/16 32 1/8 37 11/16 32 97 3/4 25.95 6.923B
PRSF 1:30PM 32 1/4 -1 15/16 -5.67% 1,069,500 1,852,090 33 30 5/16 33 47/64 23 1/2 86 1709.38 5.247B
CNXT 1:32PM 33 1/4 -13/16 -2.39% 3,206,500 6,698,954 32 7/16 30 1/2 34 1/8 26 1/2 132 1/2 N/A 7.575B
EXFO 1:31PM 35 1/2 +1 7/16 +4.22% 405,000 682,636 33 15/16 32 3/8 35 7/8 29 7/8 92 1/2 136.25 1.640B
VSEA 1:31PM 36 7/16 +3 47/64 +11.42% 1,461,100 752,727 31 7/8 31 3/8 37 1/2 19 73 1/4 15.80 1.167B
CLRN 1:31PM 30 1/8 -2 -6.23% 882,800 1,259,909 30 1/4 28 3/8 31 29 1/2 178 3/4 N/A 1.004B
SMTC 1:31PM 32 3/16 +1/8 +0.39% 1,018,700 621,636 30 3/4 29 7/8 33 1/32 14 7/8 60 53.89 2.141B
AFCI 1:32PM 29 11/16 -2 5/16 -7.23% 2,548,100 2,454,590 31 28 3/16 31 7/8 18 1/4 89 3/8 9.30 2.382B
LU 1:27PM 21 11/16 -9 11/16 -30.88% 73,881,296 20,995,408 23 3/4 20 24 28 1/16 84 3/16 29.32 72.426B
TER 1:27PM 33 5/8 +2 5/16 +7.39% 2,539,100 3,088,090 30 7/8 30 3/8 34 7/16 26 15/16 115 7/16 14.70 5.832B
CMTN 1:32PM 31 7/16 +7/16 +1.41% 1,475,800 3,642,636 29 1/4 29 32 3/16 28 125 11/16 50.82 1.605B
FREE 1:18PM 30 -1/8 -0.41% 2,800 8,454 29 1/2 29 31 21 3/4 159 3/4 N/A 3.007B
RNWK 1:31PM 25 55/64 -4 9/64 -13.80% 5,500,400 2,253,136 29 3/8 24 1/2 29 1/2 29 1/2 96 N/A 4.042B
PHTN 1:28PM 32 5/8 +2 5/8 +8.75% 244,700 380,363 29 59/64 29 7/16 32 5/8 20 1/8 94 3/8 32.61 382.4M
ALTR 1:32PM 31 1/4 +1 7/16 +4.82% 15,432,800 7,610,181 28 3/8 28 3/16 31 15/16 20 7/16 67 1/8 41.70 12.468B
DITC 1:31PM 29 -7/16 -1.49% 463,900 832,181 27 13/16 27 3/4 31 1/8 29 5/16 140 3/16 19.12 851.8M
SAPE 1:31PM 29 1/2 +1/16 +0.21% 1,447,900 1,622,454 28 7/8 27 7/8 29 3/4 21 3/16 75 9/16 86.58 3.502B
TQNT 1:31PM 30 5/8 +1 1/2 +5.15% 2,200,000 2,838,227 26 25 3/4 31 14 3/16 67 3/4 55.48 2.393B
RFMD 1:32PM 26 3/4 -1 3/16 -4.25% 7,670,900 4,956,727 24 1/4 24 27 3/8 19 13/16 92 1/4 85.96 4.311B
ADCT 1:31PM 26 7/8 -1/2 -1.83% 8,685,000 12,500,500 26 3/4 25 13/16 27 5/16 10 1/16 49 52.64 19.088B
PLUG 1:32PM 25 15/16 -1 1/4 -4.60% 175,600 580,318 26 1/8 25 1/16 26 15/16 15 156 1/2 N/A 1.129B
AHAA 1:27PM 26 7/8 +9/16 +2.14% 1,690,600 1,238,000 24 1/4 22 3/8 27 5/16 21 15/16 78 1/4 37.59 1.151B
LSI 1:27PM 27 +1 1/4 +4.85% 6,213,500 6,181,909 25 24 1/16 27 7/8 21 9/16 90 3/8 27.99 8.376B
BVSN 1:32PM 24 15/16 +1 35/64 +6.61% 10,274,800 11,935,000 22 3/8 21 3/4 25 39/64 15 3/4 93 1/4 194.92 6.662B
AMD 1:27PM 23 +1/4 +1.10% 6,842,900 6,983,500 22 1/4 21 1/4 23 3/8 8 3/16 48 1/2 21.77 7.164B
MSLV 1:27PM 22 1/8 -9/16 -2.48% 106,900 338,454 22 21 9/16 23 1/16 19 3/16 126 103.13 784.7M
INSP 1:32PM 20 11/16 -11/16 -3.22% 5,290,600 6,405,681 20 19 21 3/4 10 7/8 138 1/2 N/A 4.836B
SSTI 1:32PM 20 3/8 -1 -4.68% 5,568,600 4,264,272 20 3/16 19 21 1/4 4 11/16 38 7/8 50.49 1.818B
FIBR 1:32PM 23 3/8 +4 1/4 +22.22% 660,500 420,727 19 1/4 19 3/16 24 15/16 7 3/16 149 3/4 N/A 272.8M
CMOS 1:32PM 20 1/8 +1 13/16 +9.90% 2,466,700 1,662,454 17 13/16 17 1/2 21 1/8 18 79 3/8 9.44 1.007B
KANA 1:32PM 15 15/16 -1 1/16 -6.25% 1,419,000 2,356,363 16 11/16 15 1/16 17 15 5/8 175 1/2 N/A 1.487B
VSAT 1:28PM 17 3/4 +1 3/4 +10.94% 113,400 112,545 16 3/8 15 3/16 17 15/16 9 13/16 52 1/2 36.78 387.0M
PRIA 1:30PM 15 31/32 +15/32 +3.02% 719,100 1,022,636 15 7/16 15 16 1/4 15 1/4 94 1/2 38.75 396.9M
SNWL 1:31PM 14 1/16 -7/8 -5.86% 647,100 329,000 14 15/16 11 11/16 16 3/16 11 5/16 66 11/16 129.89 729.4M
SIMG 1:30PM 13 19/32 -1 1/32 -7.05% 889,700 601,818 13 5/8 12 5/8 14 1/8 10 13/16 66 N/A 729.2M
KOPN 1:31PM 14 3/16 -7/16 -2.99% 2,439,000 2,261,181 13 1/2 12 15/16 14 1/2 7 3/4 49 7/8 153.95 896.9M
KLIC 1:31PM 13 3/8 +7/16 +3.38% 1,180,400 2,070,909 13 1/16 12 5/8 13 7/16 11 1/2 43 5/8 8.54 650.8M
|
