at this point, any kind of spike low today or
tomorrow should look very good for the bulls.......
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI 2:27PM 10062.70 -351.09 -3.37% N/A N/A 10424.14 10045.31 10460.40 9731.81 11750.28 N/A N/A
^IXIC 2:27PM 3080.47 -88.02 -2.78% N/A N/A 3241.26 3074.62 3249.11 2632.01 5132.52 N/A N/A
SDLI 2:11PM 285 5/16 -3/16 -0.07% 3,497,700 4,665,818 296 1/16 284 1/8 301 38 13/16 460 1/2 380.67 24.693B
BRCD 2:11PM 226 3/4 -1 3/4 -0.77% 1,798,700 2,793,318 234 1/16 226 3/16 237 52 13/16 259 13/16 617.57 25.040B
BRCM 2:11PM 208 -3 9/16 -1.68% 4,301,100 4,454,500 218 207 5/8 223 1/2 54 1/4 274 3/4 315.76 46.184B
JNPR 2:11PM 198 1/2 -7 1/2 -3.64% 10,107,500 8,483,636 214 9/16 198 1/16 218 35 1/16 240 1471.43 62.598B
AMCC 2:11PM 169 1/4 +1 33/64 +0.90% 11,296,300 6,188,772 182 7/8 168 1/8 184 27 3/16 219 1/2 356.88 21.236B
VRSN 2:11PM 142 9/16 -15 1/16 -9.56% 6,579,000 4,130,500 163 1/8 140 163 1/8 48 13/16 258 1/2 N/A 27.722B
SWCM 2:11PM 130 -16 13/16 -11.45% 730,600 773,318 151 9/64 130 153 44 1/4 200 N/A 6.370B
MUSE 2:11PM 151 3/4 -12 7/8 -7.82% 430,100 626,090 168 11/32 150 1/2 172 9/16 31 3/8 210 548.75 5.265B
BBH 2:06PM 162 7/16 -6 9/16 -3.88% 1,319,500 N/A 170 7/16 161 170 7/16 102 244 3/4 N/A N/A
PMCS 2:11PM 159 3/4 +2 1/16 +1.31% 9,040,500 4,965,727 169 3/4 158 1/2 171 38 3/8 255 1/2 185.51 23.590B
ITWO 2:11PM 170 1/16 -5 15/16 -3.37% 2,983,800 4,246,727 178 1/2 170 181 7/8 23 1/8 223 1/2 N/A 33.693B
IDPH 2:11PM 162 -2 17/64 -1.38% 1,050,900 868,863 167 162 171 42 3/4 180 1/8 245.17 7.266B
CHKP 2:11PM 133 1/4 -14 1/2 -9.81% 3,831,500 2,234,454 150 132 150 1/8 20 1/4 171 190.65 20.454B
DNA 2:06PM 139 5/8 -9 3/8 -6.29% 1,493,900 809,909 153 1/2 138 1/4 154 66 7/8 245 N/A 36.426B
ADBE 2:11PM 135 3/8 -15 5/16 -10.16% 2,034,200 1,795,636 151 3/8 134 5/8 151 1/2 53 7/16 170 3/16 63.31 16.269B
NEWP 2:11PM 126 3/4 -5/16 -0.25% 1,374,100 1,464,863 135 3/16 124 1/16 136 15/16 5 3/8 192 1/16 302.53 4.036B
VRTS 2:11PM 130 13/16 -7 1/4 -5.25% 6,323,200 5,792,318 140 1/16 129 7/16 140 3/16 35 1/4 174 N/A 52.585B
MERQ 2:11PM 123 3/8 -11/16 -0.55% 1,611,300 1,610,909 131 15/16 119 3/8 133 1/2 33 1/4 162 1/2 253.19 9.854B
RBAK 2:11PM 102 3/4 -9 13/16 -8.72% 8,809,500 3,038,954 111 98 112 50 1/2 198 1/2 N/A 15.270B
NTAP 2:11PM 116 -5 11/16 -4.67% 4,399,400 6,474,454 124 7/16 115 125 15 5/8 148 1/4 645.14 36.662B
CIEN 2:11PM 112 3/4 +3/4 +0.67% 13,500,700 7,856,772 116 1/16 109 118 11/16 14 11/16 136 1/4 560.00 32.026B
ARBA 2:11PM 109 15/16 -1 1/4 -1.12% 5,591,000 7,227,181 114 1/16 109 115 3/8 36 1/2 183 5/16 N/A 26.453B
INFY 2:11PM 111 5/16 +5 9/16 +5.26% 110,600 135,909 110 3/4 109 5/8 115 1/16 67 3/8 375 148.94 14.727B
SEPR 2:11PM 111 1/4 +1 9/16 +1.42% 1,715,600 1,124,318 116 5/16 109 15/16 116 3/8 33 13/16 140 N/A 8.144B
ANEN 2:11PM 109 -6 -5.22% 79,300 324,181 117 1/8 108 120 17 5/8 144 1/16 115.00 1.202B
CFLO 2:11PM 104 -4 1/8 -3.82% 547,000 833,272 109 1/8 103 114 15/16 27 182 3/16 N/A 4.119B
EMLX 2:11PM 114 7/8 +15/16 +0.82% 1,656,800 2,027,454 118 7/8 113 1/2 123 35 1/2 225 1/2 132.49 4.192B
VSTR 2:11PM 106 3/8 +2 15/16 +2.84% 2,587,700 3,308,909 107 1/2 104 15/16 109 66 7/8 161 N/A 22.830B
TECH 2:08PM 105 1/2 -4 1/2 -4.09% 53,200 317,181 111 25/32 105 1/2 113 1/2 31 9/16 159 13/16 85.52 2.186B
SUNW 2:11PM 100 9/16 -1 5/16 -1.29% 22,161,100 16,920,000 103 1/16 100 105 43 3/4 129 5/16 92.61 161.9B
DST 2:05PM 97 15/16 -5/8 -0.63% 142,900 176,863 99 7/16 97 3/16 100 9/16 51 3/16 121 1/2 36.64 6.144B
CREE 2:11PM 94 1/2 +15/16 +1.00% 1,464,500 1,236,636 98 3/4 93 7/8 99 34 1/2 202 107.54 3.341B
PDLI 2:11PM 94 3/32 -6 9/32 -6.26% 620,700 1,271,681 101 1/4 93 7/8 106 5/8 15 15/16 169 N/A 4.032B
EXTR 2:11PM 101 5/8 -3/8 -0.37% 4,716,000 3,154,136 108 7/16 101 110 5/8 21 3/16 128 1/4 463.64 11.170B
SEBL 2:11PM 93 3/4 +2 1/8 +2.32% 5,686,700 5,803,045 95 63/64 92 1/8 97 3/8 19 7/8 118 7/16 398.37 39.058B
EXAR 2:09PM 94 3/4 +3 7/16 +3.76% 280,700 286,772 94 93 1/2 106 21 125 1/8 118.59 1.779B
CMVT 2:11PM 89 13/16 -3 3/16 -3.43% 2,365,000 2,202,636 94 9/16 88 15/16 97 3/4 45 5/8 123 7/8 77.50 14.787B
INKT 2:11PM 77 1/4 -1 1/16 -1.36% 2,450,100 2,394,545 83 1/2 76 1/4 84 3/4 46 7/8 241 1/2 N/A 8.808B
JDSU 2:11PM 87 13/16 +1 15/16 +2.26% 16,248,400 24,043,272 89 1/8 1 90 9/16 29 153 3/8 N/A 84.109B
IWOV 2:11PM 83 1/2 +4 3/16 +5.28% 1,126,100 965,863 82 5/16 77 86 3/8 18 3/8 136 15/16 N/A 4.123B
HWP 2:06PM 83 15/16 -1 5/8 -1.90% 4,288,100 4,427,272 88 1/2 83 89 9/16 67 156 26.09 82.989B
EMC 2:06PM 87 1/4 -1 7/8 -2.10% 9,572,900 7,892,227 91 15/16 85 3/4 92 30 104 15/16 156.36 190.2B
BOBJ 2:11PM 73 7/8 -2 1/16 -2.72% 773,000 329,227 79 5/16 71 9/64 80 3/4 26 7/16 150 7/8 101.25 2.930B
AVNX 2:11PM 80 3/4 -7 5/8 -8.63% 832,000 1,660,090 91 1/2 80 5/8 93 3/4 47 3/8 273 1/2 N/A 5.202B
GSPN 2:11PM 90 1/4 +4 11/16 +5.48% 1,387,200 1,509,545 89 1/16 85 1/2 94 3/16 16 5/16 167 N/A 6.367B
WEBM 2:11PM 74 7/8 -10 -11.78% 673,000 574,045 86 3/8 74 86 9/16 44 1/2 336 1/4 N/A 3.485B
GLW 2:06PM 85 3/8 +2 1/4 +2.71% 11,074,200 3,716,636 88 3/4 84 95 21 5/16 113 5/16 93.75 75.297B
HGSI 2:11PM 78 3/8 -3 1/2 -4.27% 1,299,900 1,668,500 85 1/2 78 1/4 85 9/16 17 13/16 116 3/8 N/A 8.598B
ELNT 2:10PM 83 3/8 +3 7/8 +4.87% 455,200 589,409 81 15/16 81 85 1/16 6 3/8 107 1/16 139.17 1.769B
YHOO 2:11PM 56 1/2 -8 7/8 -13.58% 22,684,000 9,947,545 66 11/16 56 1/2 66 3/4 65 250 1/16 266.73 31.038B
QCOM 2:11PM 65 7/16 -5 1/16 -7.18% 16,106,600 14,627,954 72 11/16 64 15/16 74 3/16 47 1/4 200 81.03 48.755B
VTSS 2:11PM 71 3/8 -4 3/4 -6.24% 5,152,000 4,747,136 78 5/16 71 3/8 81 5/16 34 115 11/16 131.04 12.820B
SCMR 2:11PM 75 1/4 +2 9/16 +3.53% 10,983,700 6,010,454 83 1/8 73 11/16 84 1/4 47 1/4 199 1/2 660.80 18.422B
MNMD 2:07PM 75 1/8 -2 1/4 -2.91% 423,000 435,000 79 74 79 1/8 25 1/16 92 9/16 171.94 4.813B
INFA 2:11PM 72 3/4 -1/8 -0.17% 283,200 299,818 74 3/8 70 11/16 76 3/8 26 3/8 110 7/8 910.94 2.654B
AETH 2:11PM 74 11/16 -8 1/2 -10.22% 967,800 1,170,272 84 3/4 74 87 1/2 41 1/8 345 N/A 2.919B
NNDS 1:59PM 73 -1 7/8 -2.50% 45,800 68,863 74 73 74 5/8 26 104 7/8 170.17 3.723B
ABGX 2:11PM 68 7/8 -4 5/16 -5.89% 641,600 909,181 73 7/8 67 29/32 73 15/16 9 1/16 103 1/4 N/A 5.592B
VRTX 2:09PM 70 5/8 -3 7/8 -5.20% 566,900 907,909 75 3/4 68 17/64 76 3/4 11 11/16 96 N/A 3.792B
AGIL 2:11PM 63 -8 1/4 -11.58% 420,400 702,727 72 5/16 63 73 1/8 18 5/16 112 1/2 N/A 2.933B
GMST 2:11PM 56 7/8 -5 7/16 -8.73% 5,438,900 3,564,272 63 1/2 52 1/2 64 5/8 33 1/2 107 7/16 159.78 23.272B
MACR 2:11PM 67 45/64 -2 23/64 -3.37% 281,000 1,270,636 71 67 11/16 71 1/2 42 1/4 120 7/8 233.54 3.538B
PTEL 2:11PM 68 1/2 +1 1/2 +2.24% 467,600 413,227 69 3/4 67 70 1/4 50 7/8 105 N/A 2.150B
QLGC 2:11PM 73 7/8 +11/16 +0.94% 2,483,700 2,677,727 75 5/8 72 1/2 77 1/2 39 1/8 203 1/4 89.25 5.524B
TIBX 2:11PM 65 11/16 -2 15/16 -4.28% 768,200 1,730,545 72 1/2 65 74 7/8 9 15/16 147 N/A 12.470B
CSC 2:06PM 64 7/8 -3 1/4 -4.77% 390,800 827,727 68 3/16 64 13/16 69 3/16 57 15/16 99 7/8 28.03 10.907B
ISSX 2:09PM 67 1/16 -3 15/16 -5.55% 494,800 676,454 71 67 73 29 7/8 141 284.00 2.813B
DCTM 2:11PM 66 1/4 -5 1/2 -7.67% 168,400 497,000 71 3/4 66 71 3/4 24 106 2320.83 1.178B
ADI 2:06PM 65 13/16 -1 15/16 -2.86% 2,892,700 3,522,954 69 3/4 65 1/2 71 3/4 23 5/16 103 53.35 23.535B
TEK 2:06PM 63 7/16 -3 -4.52% 280,700 614,863 66 11/16 63 1/16 67 1/4 28 3/8 87 5/16 62.09 3.001B
AVCI 2:11PM 74 7/8 -3 15/16 -5.00% 458,400 N/A 82 1/8 74 1/4 84 64 174 1/2 N/A 3.595B
STOR 2:11PM 71 7/8 -1/8 -0.17% 663,800 713,181 76 15/16 69 82 58 13/16 154 1/4 N/A 6.534B
LVLT 2:11PM 52 15/16 -7 5/16 -12.14% 4,826,000 2,845,545 61 51/64 52 3/4 61 7/8 52 1/4 132 1/4 N/A 19.406B
MLNM 2:11PM 62 3/8 -1 11/16 -2.63% 1,810,600 1,903,090 66 3/16 62 1/8 66 5/8 15 3/16 81 1/8 N/A 13.078B
MXIM 2:11PM 68 1/2 +1 5/16 +1.95% 2,539,000 2,696,500 68 3/8 65 7/8 71 5/8 31 90 1/8 76.28 19.586B
CRA 2:06PM 64 -1 3/4 -2.66% 1,144,800 1,178,000 69 1/2 63 1/8 70 15 3/16 276 N/A 3.657B
RMBS 2:11PM 59 9/16 -1/4 -0.42% 2,349,300 4,432,181 64 58 5/8 64 1/2 15 1/2 127 N/A 5.756B
ALA 2:06PM 59 5/16 -2 5/8 -4.24% 1,671,100 1,738,863 62 11/16 58 1/8 63 15/16 26 3/4 86 1/4 60.72 63.362B
NVDA 2:11PM 63 3/16 -2 -3.07% 1,277,100 1,333,000 66 5/8 63 70 1/2 9 1/2 88 74.93 4.206B
ORCL 2:11PM 62 3/4 +1/2 +0.80% 17,482,700 21,317,544 63 13/16 61 3/4 64 7/8 21 92 15/16 29.51 176.6B
PWER 2:11PM 63 3/8 -5 3/8 -7.82% 1,325,300 1,761,318 71 63 1/4 71 7/8 4 7/8 89 13/16 208.33 4.664B
NUFO 2:11PM 58 1/16 +5/8 +1.09% 470,900 805,181 61 11/16 55 63 3/4 40 165 1/8 N/A 3.665B
TMPW 2:08PM 57 1/16 +2 5/16 +4.22% 704,900 626,136 58 55 11/16 60 3/4 24 13/16 94 11/16 N/A 5.486B
XLNX 2:11PM 66 13/16 +3 7/16 +5.42% 9,465,800 7,203,454 67 1/2 64 15/16 70 1/8 32 13/16 98 5/16 31.37 21.955B
WFII 2:10PM 54 9/16 -6 1/4 -10.28% 181,200 643,136 60 54 1/2 61 1/4 30 5/8 163 1/2 132.18 2.304B
FDRY 2:11PM 61 1/4 -7/16 -0.71% 1,717,400 3,161,090 64 1/8 60 65 51 7/8 212 125.89 7.159B
ADVS 2:11PM 62 7/16 -7/16 -0.70% 29,100 210,545 64 1/16 61 1/16 64 5/8 24 1/8 76 1/2 92.46 1.880B
DIGL 2:11PM 59 1/8 -1/8 -0.21% 415,200 828,409 63 1/4 57 11/16 63 1/2 7 3/16 150 97.13 1.779B
AMGN 2:11PM 61 7/16 -4 1/4 -6.47% 7,895,100 6,866,590 65 3/8 59 15/16 65 3/8 37 80 7/16 61.97 63.174B
CORV 2:11PM 59 5/8 -4 5/8 -7.20% 1,834,400 N/A 67 59 5/8 68 1/2 47 1/4 114 3/4 N/A 20.044B
ARTG 2:11PM 65 5/16 +1 5/8 +2.55% 918,200 1,595,954 66 5/8 64 1/2 68 3/4 17 9/16 126 7/8 N/A 4.378B
EPNY 2:11PM 61 1/16 +1 7/16 +2.41% 609,500 874,772 61 9/16 60 1/2 64 1/2 43 324 7/8 N/A 2.758B
NT 2:06PM 60 1/4 -11/16 -1.13% 13,880,100 13,673,727 64 59 3/4 64 24 3/4 89 N/A 184.1B
ONIS 2:11PM 64 3/4 -5 3/8 -7.66% 1,113,600 1,228,909 71 17/32 63 7/8 75 51 5/8 142 N/A 8.159B
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 2:11PM 55 7/8 -2 9/16 -4.39% 893,000 1,393,818 58 7/16 54 9/16 59 1/2 36 5/16 163 1/2 N/A 3.086B
PLCM 2:11PM 56 9/16 -1 1/4 -2.16% 279,700 573,954 58 11/16 56 1/2 61 15/16 21 5/16 69 7/8 113.36 4.012B
EBAY 2:11PM 52 -1 -1.89% 3,144,700 3,836,272 54 5/8 51 1/2 56 7/8 43 1/2 127 1/2 883.33 13.958B
AOL 2:06PM 51.67 -2.83 -5.19% 10,115,200 11,243,863 54.90 51.31 54.99 48.1875 95.8125 113.54 120.1B
TXCC 2:11PM 53 5/8 -1 5/16 -2.39% 2,098,200 1,710,818 60 52 3/4 60 1/8 12 3/8 70 3/4 152.60 4.382B
SNDK 2:11PM 58 5/16 -3/16 -0.32% 1,408,400 2,510,409 63 3/4 57 1/2 63 3/4 18 7/8 169 5/8 16.25 3.905B
LLTC 2:11PM 59 13/16 +1/4 +0.42% 2,221,600 2,966,590 59 3/8 57 1/16 62 1/2 27 5/8 74 3/4 67.68 18.932B
NETE 2:11PM 48 5/8 -3 1/8 -6.04% 125,800 282,863 52 1/8 48 53 1/4 14 1/16 76 1/2 N/A 1.433B
MSFT 2:11PM 53 15/16 -1 13/16 -3.25% 34,086,000 32,717,180 56 5/16 53 7/8 56 7/8 53 119 15/16 32.79 288.9B
RATL 2:11PM 54 3/16 -3 3/16 -5.56% 5,335,000 1,575,409 59 7/8 53 3/4 59 7/8 14 1/2 70 5/8 124.73 10.113B
TUTS 2:11PM 45 1/4 -4 7/16 -8.93% 259,400 548,954 50 17/64 42 3/4 53 5/8 25 1/8 120 3/8 N/A 706.9M
VRTA 2:11PM 46 3/4 +1/2 +1.08% 713,100 1,698,181 48 1/2 46 50 11 11/16 111 N/A 2.629B
NMSS 2:11PM 38 11/16 -13 11/16 -26.13% 4,279,600 575,454 52 7/8 36 53 7 1/16 78 5/8 N/A 1.333B
BGEN 2:11PM 50 11/16 +7/16 +0.87% 2,406,000 3,148,818 50 1/2 48 1/4 51 3/8 47 1/8 129 24.18 7.501B
CSCO 2:11PM 49 13/16 -1 3/8 -2.69% 56,399,600 47,645,592 52 5/8 49 1/2 53 5/8 32 1/2 82 96.58 350.8B
QSFT 2:07PM 49 3/8 0 0.00% 181,000 428,909 49 21/32 48 1/4 51 5/16 23 5/16 98 1/8 N/A 4.232B
ERTS 2:11PM 47 -1 7/8 -3.84% 720,200 1,150,181 48 33/64 46 5/8 49 1/4 24 1/2 62 3/16 91.36 6.670B
CPTH 2:11PM 44 3/16 -5 3/16 -10.51% 414,200 1,075,227 49 3/4 44 1/16 50 3/4 26 119 1/2 N/A 2.823B
SFA 2:06PM 45 +3 1/4 +7.78% 2,531,800 1,571,181 41 3/4 41 1/8 46 11/16 24 94 44.41 7.242B
A 2:06PM 44 1/16 -1 3/4 -3.82% 2,126,700 3,879,727 46 13/16 43 5/16 47 1/8 38 3/16 162 39.84 19.961B
Q 2:06PM 45 3/16 -2 -4.24% 2,745,000 5,116,227 47 3/8 45 47 5/8 40 13/16 66 13/16 27.76 75.048B
AMAT 2:11PM 48 9/16 -3 -5.82% 21,811,900 15,699,727 54 1/8 48 3/8 55 1/8 36 3/4 115 24.65 39.391B
MCRL 2:11PM 51 25/32 +25/32 +1.53% 666,500 827,681 52 3/8 51 9/16 54 3/4 20 1/2 78 5/8 48.11 4.359B
NXTV 2:11PM 47 3/8 +3/8 +0.80% 254,300 1,624,909 48 15/16 46 49 1/2 39 3/8 202 N/A 3.961B
TLAB 2:11PM 38 7/8 -5 1/2 -12.39% 3,478,300 4,667,272 45 1/4 38 5/8 45 11/16 41 13/16 77 1/4 29.58 15.943B
RSAS 2:11PM 49 15/16 +1/2 +1.01% 477,000 452,545 50 11/16 49 1/8 51 27 3/4 93 1/16 13.11 1.994B
SPLI 2:11PM 43 3/8 -1 5/8 -3.61% 9,400 53,136 45 42 45 5/16 8 1/4 104 3/8 N/A 719.8M
MRVC 2:11PM 37 3/8 -6 -13.83% 2,708,600 2,812,045 44 5/8 36 7/16 46 3/8 9 5/16 97 7/16 N/A 2.403B
NTRO 2:11PM 39 3/8 -3 11/16 -8.56% 821,800 1,020,318 43 29/32 38 1/2 45 1/2 22 119 5/8 N/A 1.995B
NTIQ 2:11PM 67 3/8 +17 3/8 +34.75% 2,687,300 453,954 52 5/8 51 70 23 1/2 81 1/2 N/A 2.599B
SYMC 2:11PM 42 1/16 -3 3/16 -7.04% 792,300 1,398,181 45 1/4 41 5/8 45 1/2 37 1/4 81 5/8 15.31 2.566B
INHL 2:11PM 41 1/16 -2 3/16 -5.06% 2,028,700 402,363 43 17/32 39 1/2 43 3/4 13 1/4 70 3/4 N/A 1.733B
LSCC 2:11PM 23 +11/16 +3.08% 1,168,300 1,271,409 23 1/2 22 3/4 24 3/4 13 5/8 41 11/16 22.09 1.229B
IFX 1:57PM 41 5/16 -7/16 -1.05% 49,200 184,000 42 7/8 40 15/16 43 1/4 40 1/4 88 1/4 45.88 25.820B
TXN 2:06PM 40 9/16 -1 1/4 -2.99% 12,609,600 10,960,181 43 1/16 39 1/8 43 1/8 37 7/8 99 3/4 28.06 66.542B
TSTN 2:11PM 41 3/4 -2 1/2 -5.65% 569,300 675,318 45 3/8 40 1/2 46 1/16 23 107 83.49 2.685B
ADTN 2:10PM 38 1/2 -1 49/64 -4.38% 93,100 332,500 40 3/8 38 1/2 42 33 3/8 80 1/2 23.83 1.490B
STM 2:06PM 40 5/8 -1 1/8 -2.69% 1,559,500 1,574,636 42 9/16 40 1/4 42 15/16 25 5/8 73 7/8 42.17 35.320B
AKAM 2:11PM 43 1/8 -2 7/16 -5.35% 1,889,300 2,320,318 47 3/4 42 1/4 48 35 345 1/2 N/A 4.588B
SLAB 2:10PM 38 1/2 -1 1/8 -2.84% 52,200 114,500 39 5/8 38 1/2 40 3/4 34 1/16 105 3/4 113.21 1.819B
IIJI 2:08PM 33 3/4 -1 9/16 -4.42% 127,100 108,500 36 33 3/4 37 28 1/2 132 13/16 N/A 1.517B
NVLS 2:11PM 36 5/16 -5 5/16 -12.76% 8,337,900 4,593,090 43 7/8 35 44 3/16 22 9/16 70 1/4 28.56 4.759B
COHR 2:08PM 37 1/2 -2 5/16 -5.81% 146,500 286,681 41 1/2 37 1/4 41 1/2 17 7/8 107 3/8 32.63 1.013B
SAWS 2:10PM 35 3/4 -1 7/8 -4.98% 799,600 1,120,954 38 31/32 35 1/2 39 34 7/8 93 1/2 34.84 1.524B
EXDS 2:11PM 34 3/16 -3 5/16 -8.83% 7,932,000 8,317,954 39 9/16 33 7/8 40 15 1/16 89 13/16 N/A 14.246B
QGENF 2:08PM 35 1/2 -1 1/8 -3.07% 160,000 244,454 35 3/8 34 3/8 36 12 1/16 58 1/2 457.81 5.011B
ALGX 2:10PM 33 3/8 -2 5/8 -7.29% 278,400 1,008,681 36 1/2 33 5/16 37 3/8 29 1/4 110 1/16 N/A 3.633B
BKHM 2:11PM 31 1/4 -5 -13.79% 889,000 945,545 37 7/16 31 1/4 37 5/8 27 3/4 84 5/8 N/A 3.661B
PROX 2:11PM 39 7/8 +1/2 +1.27% 163,900 362,227 38 7/8 38 7/8 41 1/8 18 1/16 88 302.88 1.018B
SILI 2:08PM 36 1/8 -15/16 -2.53% 84,400 98,909 37 7/16 36 1/8 38 9/16 15 1/16 165 11.33 1.079B
DIGX 2:11PM 36 15/16 -11/16 -1.83% 622,000 1,260,818 38 5/16 36 13/16 38 13/16 24 1/2 184 N/A 2.346B
INTC 2:11PM 37 1/64 +1 41/64 +4.64% 74,328,200 46,673,952 37 1/8 35 37 3/4 32 1/2 75 13/16 26.30 248.5B
NXTL 2:11PM 35 5/8 -1 11/16 -4.52% 5,767,600 7,917,136 36 7/8 34 3/4 38 1/8 34 11/16 82 15/16 N/A 27.124B
MU 2:06PM 35 1/2 -2 1/4 -5.96% 8,421,100 8,930,500 39 1/4 35 1/16 39 1/2 29 1/8 97 1/2 14.75 20.047B
EMKR 2:11PM 34 5/8 -1 5/8 -4.48% 136,700 185,954 36 3/4 34 39 9/16 6 86 1/2 N/A 1.172B
TERN 2:11PM 35 -1 1/16 -2.95% 1,325,200 1,682,181 36 5/8 33 7/8 37 5/8 18 7/8 142 5/8 N/A 2.175B
SONS 2:11PM 37 1/2 -4 1/4 -10.18% 4,996,900 1,201,909 44 3/16 34 3/16 44 3/4 10 5/8 93 5/8 N/A 6.864B
EFNT 2:11PM 38 1/2 +1 5/8 +4.41% 1,689,200 2,138,227 38 3/4 35 1/2 42 1/8 30 1/2 186 13/16 N/A 2.159B
AUDC 2:11PM 30 1/16 -9 5/16 -23.65% 1,210,400 292,636 39 15/16 30 45 1/8 20 3/16 76 254.03 1.170B
NOK 2:06PM 29 3/4 -3 1/8 -9.51% 15,850,700 14,705,500 33 1/2 29 1/2 33 7/8 22 13/16 62 1/2 48.35 139.3B
DSPG 2:11PM 26 3/4 -4 41/64 -14.78% 444,400 519,454 31 3/8 24 33 1/2 20 74 1/2 13.19 718.3M
NSM 2:06PM 33 3/8 -5/8 -1.84% 2,104,400 3,462,590 36 33 3/8 36 1/2 23 1/2 85 15/16 9.04 5.960B
INCY 2:11PM 28 3/8 -2 1/2 -8.10% 1,364,800 1,072,045 31 1/8 28 1/4 31 1/4 8 9/16 144 1/2 N/A 1.815B
PCS 2:06PM 32 1/16 -1 7/16 -4.29% 2,646,900 4,857,772 34 31 15/16 34 3/16 27 13/16 66 15/16 N/A 29.762B
KLAC 2:11PM 33 7/8 -1 3/4 -4.91% 11,946,500 6,041,772 37 5/8 31 1/2 39 3/8 32 97 3/4 26.99 6.349B
PRSF 2:11PM 26 -4 15/16 -15.96% 2,520,800 1,857,681 32 5/8 25 7/8 33 1/2 23 1/2 86 1546.88 4.230B
CNXT 2:11PM 32 1/8 +39/64 +1.93% 3,659,000 6,738,954 33 5/8 31 1/4 34 11/16 26 1/2 132 1/2 N/A 7.319B
EXFO 2:11PM 36 9/16 -5/16 -0.85% 237,300 640,136 38 3/16 36 5/16 40 7/8 29 7/8 92 1/2 147.50 1.689B
VSEA 2:11PM 32 -3 1/4 -9.22% 579,900 775,954 35 1/8 31 7/8 36 3/8 19 73 1/4 17.03 1.025B
CLRN 2:11PM 28 1/8 -11/16 -2.39% 912,200 1,274,136 30 1/2 27 31 3/16 28 3/8 178 3/4 N/A 937.5M
SMTC 2:11PM 32 15/16 +7/16 +1.35% 623,200 632,045 34 3/8 31 49/64 35 7/16 14 7/8 60 54.62 2.191B
AFCI 2:11PM 29 7/8 +1/4 +0.84% 1,502,600 2,467,954 31 11/16 29 5/8 32 5/8 18 1/4 89 3/8 8.61 2.397B
LU 2:06PM 21 3/8 +1/8 +0.59% 31,381,500 22,354,680 21 3/4 21 21 15/16 20 84 3/16 19.86 71.382B
TER 2:06PM 32 5/8 -1/16 -0.19% 2,612,200 3,127,045 34 1/4 31 5/16 35 26 15/16 115 7/16 15.35 5.659B
CMTN 2:11PM 28 15/16 -2 5/16 -7.40% 1,348,200 3,668,909 32 5/8 28 1/2 32 7/8 28 125 11/16 51.23 1.477B
FREE 12:51PM 29 0 0.00% 5,900 8,318 31 29 31 1/2 21 3/4 159 3/4 N/A 2.907B
RNWK 2:11PM 22 5/8 -2 3/8 -9.50% 3,647,800 2,323,545 26 1/2 21 1/8 26 9/16 24 1/2 96 N/A 3.536B
PHTN 2:11PM 29 -2 -6.45% 205,800 382,863 32 1/4 27 1/2 32 1/2 20 1/8 94 3/8 33.70 339.9M
ALTR 2:11PM 30 17/64 -27/64 -1.37% 9,838,500 7,893,818 33 1/8 29 3/4 33 1/8 20 7/16 67 1/8 42.92 12.075B
DITC 2:09PM 26 1/4 -2 -7.08% 306,100 831,545 29 47/64 26 1/16 30 3/8 27 3/4 140 3/16 18.34 771.0M
SAPE 2:11PM 31 3/16 +1 1/4 +4.18% 1,035,300 1,656,818 30 5/16 29 7/8 32 3/8 21 3/16 75 9/16 88.05 3.702B
TQNT 2:11PM 28 1/8 -2 -6.64% 1,101,900 2,867,181 31 13/16 27 15/16 32 14 3/16 67 3/4 57.38 2.197B
RFMD 2:11PM 25 1/2 -1 9/16 -5.77% 3,738,200 5,067,863 28 7/32 25 1/4 29 19 13/16 92 1/4 83.27 4.109B
ADCT 2:11PM 25 9/16 -5/8 -2.39% 6,221,700 12,602,363 26 7/8 25 5/16 27 1/8 10 1/16 49 52.64 18.155B
PLUG 2:10PM 25 1/4 -1/2 -1.94% 220,700 579,818 26 3/4 25 27 3/8 15 156 1/2 N/A 1.099B
AHAA 2:11PM 25 7/16 -15/16 -3.55% 740,200 1,263,045 26 3/4 24 9/16 28 3/8 21 15/16 78 1/4 37.68 1.089B
LSI 2:06PM 26 3/8 +1/4 +0.96% 3,429,300 6,245,454 27 3/4 25 5/8 28 7/16 21 9/16 90 3/8 28.40 8.182B
BVSN 2:11PM 22 1/2 -1 3/16 -5.01% 8,508,500 11,910,409 24 15/16 22 3/8 25 7/16 15 3/4 93 1/4 197.40 6.011B
AMD 2:06PM 22 7/16 -1 1/16 -4.52% 16,662,000 7,096,500 24 1/4 22 1/16 26 8 3/16 48 1/2 9.11 6.989B
MSLV 2:01PM 20 3/16 -1 11/16 -7.71% 83,300 336,636 21 1/4 19 7/8 22 1/2 19 3/16 126 103.13 715.9M
INSP 2:11PM 18 3/4 -1 -5.06% 4,087,500 6,455,954 21 18 5/8 21 1/4 10 7/8 138 1/2 N/A 4.383B
SSTI 2:11PM 20 15/16 +7/8 +4.36% 6,106,100 4,367,772 22 9/16 20 1/4 23 4 11/16 38 7/8 47.39 1.868B
FIBR 2:11PM 23 3/8 +3/8 +1.63% 361,700 427,045 24 27/32 23 1/4 26 1/4 7 3/16 149 3/4 N/A 272.8M
CMOS 2:11PM 17 15/16 -1 7/8 -9.46% 3,381,900 1,700,318 21 17 1/4 21 7/8 17 1/2 79 3/8 10.21 897.8M
KANA 2:11PM 15 0 0.00% 2,051,700 2,388,590 15 25/32 14 3/4 16 3/8 14 15/16 175 1/2 N/A 1.400B
VSAT 2:10PM 15 1/2 -1 1/4 -7.46% 168,500 113,000 17 1/8 15 3/8 17 11/16 9 13/16 52 1/2 38.51 338.0M
PRIA 2:11PM 16 1/8 +3/8 +2.38% 445,100 1,031,818 16 9/16 15 13/16 17 5/16 15 94 1/2 39.38 400.7M
SNWL 1:52PM 14 3/4 +3/8 +2.61% 306,300 345,500 14 3/4 14 7/16 15 3/8 11 5/16 66 11/16 125.00 765.1M
SIMG 2:11PM 13 1/8 0 0.00% 712,500 618,090 14 27/32 13 15 10 13/16 66 N/A 704.0M
KOPN 2:11PM 13 5/8 +3/8 +2.83% 1,697,100 2,304,636 14 7/16 13 1/4 14 15/16 7 3/4 49 7/8 153.95 861.3M
KLIC 2:11PM 12 3/4 -1/4 -1.92% 1,131,900 2,087,000 13 5/16 12 3/4 13 7/16 11 1/2 43 5/8 8.58 620.4
|
