10/16, -26, 3290 @ 1.8B---gain-sorted
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI Oct 16 10238.80 +46.62 +0.46% N/A N/A 10184.78 10177.76 10272.09 9731.81 11750.28 N/A N/A
^IXIC Oct 16 3290.28 -26.49 -0.80% N/A N/A 3315.48 3262.37 3339.85 2632.01 5132.52 N/A N/A
^SPX Oct 16 1374.62 +0.45 +0.03% N/A N/A 1374.17 1365.06 1379.48 1233.70 1553.11 N/A N/A
^NDX Oct 16 3249.46 -28.31 -0.86% N/A N/A 3265.96 3203.13 3296.95 2299.95 4816.35 N/A N/A
QQQ Oct 16 82 +3/4 +0.92% 27,644,900 N/A 81 1/8 79 3/4 82 5/16 57 3/8 120 1/2 N/A N/A
^OEX Oct 16 725.48 -3.53 -0.48% N/A N/A 729.01 720.57 729.87 644.39 846.40 N/A N/A
^VIX Oct 16 29.50 -1.48 -4.78% N/A N/A 31.37 29.27 31.46 18.06 41.53 N/A N/A
^SOXX Oct 16 714.50 -43.82 -5.78% N/A N/A 758.32 711.40 758.47 475.97 1362.10 N/A N/A
HHH Oct 16 73 1/8 -2 1/8 -2.82% 237,200 N/A 75 72 3/16 75 5/8 67 1/2 192 1/8 N/A N/A
^BKX Oct 16 816.36 +8.76 +1.08% N/A N/A 804.39 801.09 821.59 635.15 922.40 N/A N/A
^DRG Oct 16 416.34 +5.32 +1.29% N/A N/A 411.02 409.84 416.34 291.09 428.26 N/A N/A
^BTK Oct 16 698.68 +22.88 +3.39% N/A N/A 675.80 675.80 712.62 237.01 811.61 N/A N/A
SAPE Oct 16 42 3/16 +7 1/16 +20.11% 3,475,200 1,731,090 35 1/4 34 1/8 43 3/4 21 3/16 75 9/16 103.31 5.007B
RNWK Oct 16 24 13/16 +3 5/8 +17.11% 6,034,100 2,478,727 21 15/16 21 25 16 9/16 96 N/A 3.878B
INSP Oct 16 22 3/8 +3 3/16 +16.61% 10,380,700 6,526,272 20 19 3/4 23 3/8 10 7/8 138 1/2 N/A 6.509B
RBAK Oct 16 138 3/4 +17 15/64 +14.18% 6,885,000 3,192,318 123 3/16 123 3/16 143 49/64 50 1/2 198 1/2 N/A 20.621B
EXAR Oct 16 126 +14 3/4 +13.26% 807,300 294,318 111 3/4 109 128 1/4 21 128 1/4 144.48 2.366B
GSPN Oct 16 113 3/16 +12 13/16 +12.76% 2,568,200 1,559,545 101 1/16 99 1/2 120 1/2 17 5/16 167 N/A 7.986B
AHAA Oct 16 31 9/16 +3 9/16 +12.72% 1,609,700 1,169,636 28 1/16 27 3/4 33 1/2 22 3/8 78 1/4 40.00 1.352B
NUFO Oct 16 78 5/8 +8 5/8 +12.32% 811,500 791,545 73 70 1/4 80 3/4 40 165 1/8 N/A 4.963B
IWOV Oct 16 103 3/4 +11 1/8 +12.01% 1,632,200 1,009,090 94 1/2 88 5/8 110 3/4 18 3/8 136 15/16 N/A 5.123B
CLRN Oct 16 36 41/64 +3 57/64 +11.88% 1,331,700 1,312,000 33 1/2 33 7/16 37 1/2 25 1/4 178 3/4 N/A 1.221B
MACR Oct 16 78 7/16 +8 1/16 +11.46% 749,000 1,273,454 69 7/8 68 1/4 79 42 1/4 120 7/8 234.58 4.099B
KANA Oct 16 17 7/8 +1 3/4 +10.85% 2,798,900 2,442,818 16 11/16 16 19 3/4 13 9/16 175 1/2 N/A 1.668B
HGSI Oct 16 90 1/16 +8 9/16 +10.51% 3,473,200 1,602,227 85 5/16 83 1/2 93 3/4 17 13/16 116 3/8 N/A 9.881B
JNIC Oct 16 86 1/2 +8 1/4 +10.54% 1,292,700 560,136 78 5/8 78 9/16 90 3/8 20 114 3/4 460.29 2.059B
DIGX Oct 16 45 1/2 +4 1/4 +10.30% 399,800 1,217,227 43 41 1/2 46 7/8 24 1/2 184 N/A 2.890B
QCOM Oct 16 77 +7 1/16 +10.10% 19,962,000 14,607,136 74 3/4 72 13/16 78 1/16 47 1/4 200 80.39 57.370B
NTAP Oct 16 133 9/16 +12 1/8 +9.98% 8,684,000 6,495,045 122 121 137 7/16 15 5/8 148 1/4 674.65 42.212B
PROX Oct 16 53 1/4 +4 5/8 +9.51% 566,200 369,363 47 11/16 45 3/4 55 3/16 18 1/16 88 374.04 1.359B
AUDC Oct 16 40 5/16 +3 1/2 +9.51% 588,300 334,181 40 7/8 39 41 5/8 20 3/16 76 237.50 1.569B
ISSX Oct 16 80 1/2 +6 7/8 +9.34% 866,400 682,318 74 74 81 1/2 29 7/8 141 294.50 3.377B
DNA Oct 16 146 3/4 +12 1/8 +9.01% 1,740,100 866,500 137 1/2 137 146 15/16 66 7/8 245 N/A 38.284B
AVNX Oct 16 103 1/4 +8 1/4 +8.68% 2,113,400 1,649,045 96 96 109 47 3/8 273 1/2 N/A 6.652B
INFA Oct 16 83 15/16 +6 11/16 +8.66% 250,200 309,227 77 3/8 75 3/16 87 5/8 26 3/8 110 7/8 965.63 3.062B
TIBX Oct 16 75 15/16 +6 +8.58% 2,133,100 1,709,909 69 3/4 69 79 13/16 9 15/16 147 N/A 14.765B
ONIS Oct 16 77 1/8 +6 1/16 +8.53% 1,447,400 1,251,590 71 15/16 70 3/4 77 3/4 51 5/8 142 N/A 9.718B
QSFT Oct 16 56 1/2 +4 7/16 +8.52% 311,000 426,545 52 41/64 52 3/16 57 15/16 23 5/16 98 1/8 N/A 4.843B
BVSN Oct 16 23 13/16 +1 13/16 +8.24% 14,689,800 11,427,909 21 1/2 20 7/8 24 1/4 16 3/4 93 1/4 183.33 6.362B
DSPG Oct 16 35 1/16 +2 5/8 +8.09% 533,600 531,818 34 3/16 33 7/8 35 3/4 20 74 1/2 12.33 941.5M
EXTR Oct 16 123 9/16 +9 3/16 +8.03% 6,546,600 3,316,636 115 1/2 113 3/4 125 7/8 21 3/16 128 1/4 519.89 13.581B
ARBA Oct 16 131 3/8 +9 11/16 +7.96% 11,878,900 6,994,772 122 1/4 122 141 36 1/2 183 5/16 N/A 31.611B
AGIL Oct 16 69 3/4 +5 1/8 +7.93% 990,900 718,863 64 7/16 61 5/16 71 7/8 18 5/16 112 1/2 N/A 3.247B
AKAM Oct 16 52 7/8 +3 7/8 +7.91% 4,173,200 2,377,772 50 5/16 49 1/2 58 1/2 35 345 1/2 N/A 5.625B
MERQ Oct 16 142 9/16 +10 5/16 +7.80% 2,222,900 1,602,681 130 3/4 129 3/4 145 1/2 34 1/2 162 1/2 269.90 11.387B
EFNT Oct 16 48 5/16 +3 3/8 +7.51% 1,908,000 2,156,363 44 5/8 43 1/2 49 1/8 30 1/2 186 13/16 N/A 2.709B
ARTG Oct 16 81 1/4 +5 1/4 +6.91% 916,900 1,547,181 78 9/16 78 1/2 85 1/16 17 9/16 126 7/8 N/A 5.447B
VRTS Oct 16 150 17/64 +9 29/64 +6.71% 9,398,900 5,975,545 138 9/64 137 1/2 151 1/2 35 1/4 174 N/A 60.405B
EBAY Oct 16 59 5/8 +3 3/4 +6.71% 4,006,700 3,674,772 54 9/16 52 1/4 61 5/16 43 1/2 127 1/2 931.25 16.004B
NETE Oct 16 56 1/8 +3 7/16 +6.52% 774,800 296,863 52 1/4 51 1/4 56 1/2 14 1/16 76 1/2 N/A 1.654B
MLNM Oct 16 70 1/2 +4 5/16 +6.52% 3,579,900 1,953,000 67 1/16 65 3/8 73 1/2 15 1/4 81 1/8 N/A 14.781B
JNPR Oct 16 243 +14 1/2 +6.35% 17,287,400 8,968,863 226 3/4 224 244 1/2 35 1/16 244 1/2 787.93 76.632B
SIMG Oct 16 19 1/8 +1 1/8 +6.25% 801,700 645,818 17 1/2 17 1/4 20 1/8 10 13/16 66 N/A 1.026B
FIBR Oct 16 26 7/8 +1 9/16 +6.17% 528,700 430,318 25 1/4 25 29 1/8 7 3/16 149 3/4 N/A 313.6M
MUSE Oct 16 181 39/64 +10 3/16 +5.94% 813,000 638,954 172 171 1/4 191 1/4 31 3/8 210 571.41 6.301B
DST Oct 16 108 1/8 +6 1/16 +5.94% 185,600 180,454 102 1/2 100 3/8 109 1/8 51 3/16 121 1/2 37.94 6.783B
GLW Oct 16 98 5/16 +5 7/16 +5.85% 10,549,700 4,151,954 94 1/16 91 9/16 102 7/16 21 11/16 113 5/16 104.75 86.708B
AVCI Oct 16 85 11/16 +4 11/16 +5.79% 673,500 N/A 81 11/16 80 91 5/8 64 174 1/2 N/A 4.114B
DITC Oct 16 31 +1 11/16 +5.76% 634,800 825,590 29 7/16 28 1/2 34 59/64 26 1/16 140 3/16 19.03 910.5M
CIEN Oct 16 135 11/64 +7 19/64 +5.71% 13,135,800 8,149,863 126 23/64 124 1/2 137 9/16 14 7/8 137 9/16 639.38 38.395B
ABGX Oct 16 78 7/64 +4 3/32 +5.53% 1,204,200 880,318 76 75 7/16 82 7/16 9 1/16 103 1/4 N/A 6.342B
ELNT Oct 16 97 3/8 +4 15/16 +5.34% 656,500 588,090 93 3/4 93 5/8 99 7/16 6 3/8 107 1/16 154.06 2.066B
VRTX Oct 16 74 +3 3/4 +5.34% 837,100 916,318 71 3/4 70 1/2 76 1/2 11 11/16 96 N/A 3.973B
MCDT Oct 16 117 11/16 +5 15/16 +5.31% 890,000 N/A 112 15/16 111 3/16 128 1/4 68 141 3/8 N/A 12.528B
SNDK Oct 16 63 1/2 +3 1/16 +5.07% 2,573,300 2,528,863 62 1/4 60 1/8 64 7/8 24 1/2 169 5/8 16.79 4.252B
AFFX Oct 16 59 7/8 +2 7/8 +5.04% 1,274,900 1,391,227 56 13/16 55 1/8 62 3/8 36 5/16 163 1/2 N/A 3.307B
FDRY Oct 16 70 1/4 +3 5/16 +4.95% 5,196,400 3,188,045 66 13/16 65 73 51 7/8 212 136.61 8.211B
SEBL Oct 16 103 5/8 +4 3/4 +4.80% 9,829,200 6,043,545 98 13/16 98 1/2 107 3/16 20 3/16 118 7/16 429.89 43.172B
CFLO Oct 16 128 1/2 +5 3/4 +4.68% 1,240,400 834,136 122 1/4 121 3/16 139 1/4 27 182 3/16 N/A 5.089B
A Oct 16 46 7/16 +2 1/16 +4.65% 2,973,700 3,875,409 44 7/8 44 9/16 48 11/16 38 3/16 162 38.59 21.037B
AFCI Oct 16 34 1/8 +1 1/2 +4.60% 1,636,100 2,363,409 32 9/16 32 34 11/16 18 1/4 89 3/8 9.48 2.738B
DCTM Oct 16 75 3/8 +3 5/32 +4.37% 435,900 507,681 71 47/64 70 76 1/2 24 106 2407.29 1.340B
SWCM Oct 16 139 7/16 +5 33/64 +4.12% 678,900 795,136 135 1/4 128 1/2 151 44 1/4 200 N/A 6.833B
NTIQ Oct 16 72 3/4 +2 3/4 +3.93% 821,800 536,863 69 29/32 69 73 3/4 23 1/2 81 1/2 N/A 2.806B
BKHM Oct 16 36 1/2 +1 3/8 +3.91% 974,300 958,363 35 5/16 35 39 27 3/4 84 5/8 N/A 4.276B
BRCD Oct 16 248 1/2 +8 7/8 +3.70% 3,344,900 2,824,409 239 1/2 238 1/2 252 1/4 52 13/16 259 13/16 647.64 27.442B
TQNT Oct 16 31 23/64 +1 7/64 +3.67% 2,748,300 2,848,863 30 7/16 29 7/16 33 3/4 14 3/16 67 3/4 57.62 2.450B
PLUG Oct 16 28 1/2 +1 +3.64% 304,500 583,863 27 15/16 26 7/8 29 3/8 15 156 1/2 N/A 1.240B
SNWL Oct 16 17 7/8 +5/8 +3.62% 734,100 366,636 17 17/32 17 9/32 19 3/8 11 5/16 66 11/16 150.00 927.1M
INCY Oct 16 31 1/16 +1 1/16 +3.54% 1,676,800 1,094,409 30 11/16 29 31 15/16 8 9/16 144 1/2 N/A 1.987B
INKT Oct 16 85 1/8 +2 7/8 +3.50% 3,664,800 2,410,136 82 13/16 81 5/8 92 3/8 46 7/8 241 1/2 N/A 9.706B
PLCM Oct 16 66 5/16 +2 3/16 +3.41% 534,400 575,318 63 62 5/8 68 1/4 21 5/16 69 7/8 125.74 4.704B
BBH Oct 16 172 3/4 +5 11/16 +3.40% 954,800 N/A 168 1/4 167 1/16 173 11/16 102 244 3/4 N/A N/A
SPLI Oct 16 45 +1 7/16 +3.30% 7,500 41,500 45 47/64 44 5/8 46 1/16 9 1/8 104 3/8 N/A 746.8M
BRCM Oct 16 222 3/8 +7 1/16 +3.28% 4,319,100 4,547,772 214 1/2 212 1/4 228 23/64 54 1/4 274 3/4 321.36 49.375B
MNMD Oct 16 77 5/8 +2 29/64 +3.26% 924,500 460,909 75 1/2 75 7/16 78 31/64 25 1/16 92 9/16 167.05 4.973B
SUNW Oct 16 114 9/16 +3 9/16 +3.21% 32,609,700 17,832,364 112 5/16 111 7/8 117 1/2 44 129 5/16 100.91 184.4B
IDPH Oct 16 167 5/8 +5 1/8 +3.15% 950,200 868,727 162 3/16 161 1/4 173 1/4 42 3/4 180 1/8 242.54 7.518B
NT Oct 16 67 7/16 +2 +3.06% 14,172,700 13,957,954 65 1/4 63 9/16 68 1/8 24 3/4 89 N/A 206.1B
CHKP Oct 16 144 1/8 +4 1/8 +2.95% 2,998,800 2,362,681 143 1/8 140 7/8 152 3/8 20 1/4 171 180.65 22.124B
Q Oct 16 47 15/16 +1 5/16 +2.82% 3,571,700 4,870,272 47 1/8 46 7/8 48 41 1/16 66 13/16 27.43 79.616B
DIGL Oct 16 69 +1 3/4 +2.60% 583,900 816,636 68 15/64 65 5/16 72 3/16 9 1/2 150 110.25 2.076B
PDLI Oct 16 112 11/16 +2 11/16 +2.44% 1,054,500 1,261,590 111 5/16 108 119 3/4 16 169 N/A 4.829B
TMPW Oct 16 60 +1 3/8 +2.35% 885,500 641,318 60 58 5/8 64 1/4 24 13/16 94 11/16 N/A 5.769B
HWP Oct 16 92 11/16 +2 1/16 +2.28% 3,765,100 4,506,136 91 5/8 90 11/16 95 67 156 27.63 91.640B
TEK Oct 16 69 9/16 +1 1/2 +2.20% 262,100 594,318 68 15/16 67 7/8 70 1/4 28 3/8 87 5/16 63.61 3.290B
ERTS Oct 16 51 1/16 +1 1/16 +2.13% 1,477,000 1,168,590 50 3/16 49 5/8 52 24 1/2 62 3/16 93.46 7.246B
VRSN Oct 16 165 1/8 +3 1/8 +1.93% 4,710,500 4,291,818 161 1/16 157 3/4 169 1/4 48 13/16 258 1/2 N/A 32.109B
EMC Oct 16 96 11/16 +1 3/4 +1.84% 11,729,400 8,177,227 95 3/16 93 1/2 99 1/8 30 104 15/16 166.56 210.8B
NEWP Oct 16 152 5/16 +2 3/4 +1.84% 1,936,600 1,485,727 155 1/2 150 161 1/8 5 9/16 192 1/16 356.10 4.850B
VTSS Oct 16 80 11/16 +1 17/64 +1.59% 4,047,500 4,739,045 77 7/8 77 3/4 84 7/8 34 115 11/16 132.37 14.493B
VRTA Oct 16 52 5/8 +13/16 +1.57% 1,092,600 1,604,545 52 39/64 49 29/32 55 11 11/16 111 N/A 2.959B
QGENF Oct 16 38 1/2 +1/2 +1.32% 118,100 247,454 39 3/4 38 1/2 40 1/2 12 1/16 58 1/2 475.00 5.434B
TUTS Oct 16 53 11/16 +11/16 +1.30% 642,300 553,227 52 1/4 51 15/16 57 25 1/8 120 3/8 N/A 838.7M
ITWO Oct 16 184 1/16 +2 1/16 +1.13% 5,729,000 4,271,409 178 11/16 178 192 1/4 23 1/8 223 1/2 N/A 36.467B
NTRO Oct 16 51 3/4 +1/2 +0.98% 1,218,600 999,272 50 3/8 49 9/16 53 1/2 22 119 5/8 N/A 2.621B
CNXT Oct 16 35 +1/4 +0.72% 4,403,100 6,752,500 35 7/64 33 3/4 35 15/16 26 1/2 132 1/2 N/A 7.974B
INHL Oct 16 44 1/8 +19/64 +0.68% 1,727,900 465,454 44 39/64 43 1/2 44 5/8 13 1/4 70 3/4 N/A 1.862B
RSAS Oct 16 52 1/4 +5/16 +0.60% 376,200 461,500 52 1/8 51 3/4 54 1/4 28 7/8 93 1/16 15.88 2.087B
SFA Oct 16 53 3/8 +1/4 +0.47% 2,301,700 1,627,090 53 48 7/8 54 11/16 24 94 56.52 8.590B
^DJI Oct 16 10238.80 +46.62 +0.46% N/A N/A 10184.78 10177.76 10272.09 9731.81 11750.28 N/A N/A
CMVT Oct 16 96 7/8 +3/8 +0.39% 1,982,300 2,244,409 94 29/32 94 7/8 100 45 5/8 123 7/8 80.42 15.950B
SDLI Oct 16 306 9/16 +1 5/64 +0.35% 2,993,000 4,594,454 300 35/64 299 3/8 318 1/16 38 13/16 460 1/2 407.31 26.532B
TXCC Oct 16 62 1/8 +13/64 +0.33% 1,802,500 1,762,045 61 9/16 58 3/4 63 1/2 12 3/8 70 3/4 172.01 5.076B
RMBS Oct 16 64 3/16 +3/16 +0.29% 1,858,100 4,228,272 66 1/64 63 1/2 68 7/16 15 1/2 127 N/A 6.203B
NMSS Oct 16 43 9/16 +1/8 +0.29% 1,413,700 697,772 44 15/32 42 7/8 45 1/2 8 1/2 78 5/8 N/A 1.501B
GMST Oct 16 65 3/4 +1/8 +0.19% 7,250,800 3,546,181 65 1/16 62 5/8 75 5/8 33 1/2 107 7/16 168.27 26.904B
JDSU Oct 16 94 7/16 +1/16 +0.07% 16,885,100 23,470,728 92 7/8 90 3/4 95 23/32 29 153 3/8 N/A 90.454B
BOBJ Oct 16 80 1/2 0 0.00% 677,600 331,636 82 1/8 79 84 3/4 26 7/16 150 7/8 107.33 3.192B
TERN Oct 16 39 1/8 -1/16 -0.16% 1,216,200 1,633,500 40 38 1/8 41 15/16 18 7/8 142 5/8 N/A 2.431B
ALGX Oct 16 38 9/16 -1/16 -0.16% 539,500 1,015,545 38 5/8 37 7/16 40 3/16 29 1/4 110 1/16 N/A 4.198B
FREE Oct 16 26 7/8 -1/16 -0.23% 5,900 8,500 28 1/64 26 7/8 28 1/2 21 3/4 159 3/4 N/A 2.694B
EMLX Oct 16 129 3/8 -5/16 -0.24% 2,263,700 2,078,181 129 126 1/4 136 3/8 35 1/2 225 1/2 150.80 4.721B
NNDS Oct 16 68 -3/16 -0.27% 45,200 71,318 70 68 70 26 104 7/8 154.97 3.468B
CSC Oct 16 67 13/16 -3/16 -0.28% 420,000 826,363 68 66 3/8 68 57 15/16 99 7/8 27.98 11.401B
EXFO Oct 16 39 3/4 -1/8 -0.31% 274,300 570,590 39 3/4 38 3/4 41 3/4 29 7/8 92 1/2 159.50 1.836B
PRIA Oct 16 16 5/8 -1/16 -0.37% 1,263,900 1,065,272 16 13/16 15 3/4 17 1/4 15 94 1/2 41.72 413.2M
SCMR Oct 16 85 1/8 -23/64 -0.42% 10,412,600 6,339,590 85 1/2 82 7/8 92 5/16 47 1/4 199 1/2 777.13 20.840B
AMCC Oct 16 180 13/16 -15/16 -0.52% 6,803,600 6,299,772 179 5/8 175 187 29 1/8 219 1/2 386.70 22.687B
NOK Oct 16 32 15/16 -3/16 -0.57% 9,783,100 14,990,727 33 9/16 32 1/2 34 22 13/16 62 1/2 48.71 154.2B
INFY Oct 16 117 1/4 -3/4 -0.64% 78,500 137,318 118 115 119 1/2 70 375 166.20 15.513B
SLAB Oct 16 38 1/2 -1/4 -0.65% 144,100 110,318 39 1/16 38 1/2 42 34 1/16 105 3/4 110.71 1.819B
ALA Oct 16 65 1/2 -7/16 -0.66% 1,264,100 1,709,590 64 5/8 64 66 5/8 26 3/4 86 1/4 64.64 69.972B
AOL Oct 16 52.61 -0.39 -0.74% 10,036,300 11,169,636 52.75 51.57 53.55 48.1875 95.8125 110.42 122.3B
^IXIC Oct 16 3290.28 -26.49 -0.80% N/A N/A 3315.48 3262.37 3339.85 2632.01 5132.52 N/A N/A
ADVS Oct 16 69 1/4 -11/16 -0.98% 314,100 210,909 71 27/32 67 72 3/16 24 1/8 76 1/2 102.85 2.085B
MRVC Oct 16 44 7/16 -9/16 -1.25% 2,542,700 2,871,227 45 15/16 42 3/8 48 3/8 9 5/16 97 7/16 N/A 2.858B
ADCT Oct 16 26 5/8 -3/8 -1.39% 5,727,600 12,775,818 26 7/8 26 1/16 27 1/4 10 1/16 49 51.92 18.910B
PMCS Oct 16 187 11/16 -2 3/4 -1.44% 8,385,500 5,118,318 190 184 195 1/2 38 15/16 255 1/2 396.74 29.996B
ALTR Oct 16 32 7/16 -1/2 -1.52% 16,359,900 8,317,272 33 1/4 29 3/4 35 1/4 20 9/16 67 1/8 46.07 12.941B
SYMC Oct 16 43 1/16 -11/16 -1.57% 1,624,700 1,407,272 44 1/16 42 5/8 44 1/2 37 1/4 81 5/8 14.88 2.627B
AMGN Oct 16 63 13/16 -1 1/16 -1.64% 7,142,600 6,896,909 65 3/8 61 13/16 66 1/8 37 80 7/16 61.20 65.616B
EMKR Oct 16 35 -5/8 -1.75% 276,100 186,727 35 34 3/4 39 5/8 6 86 1/2 N/A 1.185B
SAWS Oct 16 38 1/4 -11/16 -1.77% 791,700 1,112,318 39 1/4 36 1/2 39 1/2 34 1/8 93 1/2 36.05 1.630B
LSCC Oct 16 24 3/16 -7/16 -1.78% 1,590,300 1,303,318 25 23 9/16 25 13 11/16 41 11/16 24.38 2.585B
CPTH Oct 16 51 1/16 -15/16 -1.80% 1,279,300 1,088,727 52 3/8 50 1/2 57 11/16 26 119 1/2 N/A 3.262B
TECH Oct 16 103 3/4 -1 15/16 -1.83% 219,500 309,045 103 13/16 101 3/4 107 3/4 32 159 13/16 83.88 2.149B
PHTN Oct 16 30 1/4 -5/8 -2.02% 368,700 387,681 30 13/16 29 1/8 33 9/16 20 1/8 94 3/8 33.56 354.5M
TXN Oct 16 43 9/16 -15/16 -2.11% 9,937,500 11,207,727 45 3/4 43 1/16 46 37 7/8 99 3/4 29.87 71.464B
ADBE Oct 16 141 13/16 -3 5/16 -2.28% 1,742,900 1,860,500 144 3/4 141 1/2 148 7/8 53 7/16 170 3/16 60.98 17.043B
NVDA Oct 16 63 5/8 -1 1/2 -2.30% 1,413,400 1,317,136 65 1/8 62 1/8 65 1/8 9 1/2 88 74.86 4.235B
RFMD Oct 16 26 3/8 -5/8 -2.31% 4,110,800 5,116,863 27 9/16 26 28 1/2 19 13/16 92 1/4 83.08 4.250B
LVLT Oct 16 58 3/8 -1 5/8 -2.71% 2,061,200 3,040,727 59 15/16 57 7/16 62 51 3/16 132 1/4 N/A 21.400B
STM Oct 16 44 11/16 -1 1/4 -2.72% 1,853,800 1,616,909 45 3/4 44 1/2 46 1/2 25 5/8 73 7/8 46.40 38.852B
CORV Oct 16 57 1/4 -1 5/8 -2.76% 3,793,800 N/A 60 7/8 57 1/8 63 3/8 47 1/4 114 3/4 N/A 19.245B
CREE Oct 16 85 3/16 -2 7/16 -2.78% 2,924,500 1,508,909 92 84 5/8 93 34 1/2 202 143.65 3.011B
CSCO Oct 16 54 1/2 -1 9/16 -2.79% 51,407,200 48,851,000 55 3/16 53 7/8 55 3/4 32 1/2 82 105.78 383.8B
KEYN Oct 16 21 1/2 -5/8 -2.82% 168,400 511,636 22 3/8 21 1/8 23 3/4 19 5/8 177 N/A 595.1M
ANEN Oct 16 116 3/4 -3 7/16 -2.86% 114,300 316,181 123 116 3/4 125 20 144 1/16 120.19 1.288B
EPNY Oct 16 65 1/2 -1 15/16 -2.87% 1,506,100 853,000 70 65 1/4 76 5/8 43 324 7/8 N/A 2.958B
BGEN Oct 16 50 11/16 -1 1/2 -2.87% 1,903,400 3,032,090 51 1/2 50 52 1/16 47 1/8 129 24.50 7.501B
ORCL Oct 16 34 9/16 -1 1/16 -2.98% 36,480,500 21,945,500 36 9/16 33 3/8 37 10 1/2 46 7/16 32.53 194.6B
SILI Oct 16 37 1/16 -1 1/4 -3.26% 41,400 99,227 39 59/64 37 40 15 1/4 165 11.72 1.107B
VSTR Oct 16 110 5/16 -3 13/16 -3.34% 1,476,700 3,261,772 111 43/64 110 115 66 7/8 161 N/A 23.675B
PTEL Oct 16 72 1/4 -2 9/16 -3.43% 108,300 394,318 73 3/4 71 3/4 74 7/8 50 7/8 105 N/A 2.267B
NSM Oct 16 35 3/16 -1 1/4 -3.43% 3,091,800 3,439,318 36 1/4 34 1/4 36 5/16 23 1/2 85 15/16 9.69 6.284B
NXTV Oct 16 48 1/4 -1 3/4 -3.50% 359,400 1,625,727 50 1/2 47 7/8 51 39 3/8 202 N/A 4.034B
MXIM Oct 16 70 5/8 -2 3/4 -3.75% 2,781,900 2,705,909 73 1/32 70 3/8 73 1/2 31 90 1/8 83.38 20.194B
SSTI Oct 16 21 9/16 -7/8 -3.90% 4,962,300 4,614,227 23 7/16 21 3/8 23 3/4 4 11/16 38 7/8 27.36 1.924B
SMTC Oct 16 35 -1 31/64 -4.07% 980,900 654,181 36 1/16 34 1/2 36 39/64 14 7/8 60 61.32 2.328B
WFII Oct 16 58 3/4 -2 1/2 -4.08% 191,500 620,500 60 1/4 58 5/8 62 5/8 30 5/8 163 1/2 130.32 2.481B
KLIC Oct 16 13 1/8 -9/16 -4.11% 628,300 2,117,545 13 7/8 13 13 7/8 11 1/2 43 5/8 9.03 638.6M
QLGC Oct 16 81 7/16 -3 9/16 -4.19% 2,450,600 2,655,954 84 15/16 80 87 23/64 39 1/8 203 1/4 103.66 6.089B
CRA Oct 16 63 1/2 -2 13/16 -4.24% 1,544,300 1,173,227 66 9/16 63 3/8 69 3/4 15 3/16 276 N/A 3.825B
LU Oct 16 22 1/4 -1 -4.30% 20,630,500 23,136,680 23 15/16 22 1/8 24 3/8 20 84 3/16 21.73 74.304B
SEPR Oct 16 111 3/16 -5 3/32 -4.38% 2,133,900 1,174,136 116 1/32 110 1/2 120 1/2 33 13/16 140 N/A 8.139B
XLNX Oct 16 71 7/16 -3 5/16 -4.43% 8,503,400 7,396,363 74 1/4 69 1/2 75 3/4 33 98 5/16 37.00 23.474B
CMTN Oct 16 30 5/8 -1 7/16 -4.48% 2,659,700 3,746,681 32 3/4 30 3/8 33 13/16 27 1/2 125 11/16 52.56 1.563B
KOPN Oct 16 15 5/8 -3/4 -4.58% 2,162,200 2,333,090 16 15/16 15 1/2 17 7 7/8 49 7/8 172.37 987.8M
PRSF Oct 16 29 3/8 -1 5/8 -5.24% 2,542,600 1,887,681 31 27 1/2 31 1/16 23 1/2 86 1550.00 4.779B
EXDS Oct 16 38 1/8 -2 3/8 -5.86% 9,884,500 8,008,454 41 1/2 36 15/16 41 1/2 15 5/16 89 13/16 N/A 15.887B
TLAB Oct 16 43 1/2 -2 3/4 -5.95% 3,913,500 4,748,181 45 7/16 41 1/2 45 11/16 37 5/8 77 1/4 30.83 17.840B
MCRL Oct 16 50 57/64 -3 23/64 -6.19% 1,140,600 866,000 55 1/16 49 3/4 55 1/2 20 1/2 78 5/8 51.18 4.284B
IIJI Oct 16 33 1/8 -2 3/16 -6.19% 42,700 107,590 35 1/2 32 36 1/2 28 1/2 132 13/16 N/A 1.489B
MSFT Oct 16 50 3/8 -3 3/8 -6.28% 59,879,500 33,763,680 53 1/2 49 9/16 53 13/16 49 9/16 119 15/16 31.62 269.8B
WEBM Oct 16 72 3/16 -4 7/8 -6.33% 428,600 592,136 77 71 3/4 81 1/4 44 1/2 336 1/4 N/A 3.360B
ADTN Oct 16 39 5/16 -2 11/16 -6.40% 1,045,900 329,454 43 9/16 38 7/8 46 1/2 33 3/8 80 1/2 22.58 1.521B
IFX Oct 16 41 3/4 -2 7/8 -6.44% 199,500 179,909 44 5/8 41 1/2 44 5/8 40 1/4 88 1/4 49.04 26.094B
LSI Oct 16 27 7/16 -1 15/16 -6.60% 4,374,200 6,215,636 29 3/8 27 29 7/16 21 9/16 90 3/8 31.93 8.511B
LLTC Oct 16 62 15/16 -4 1/2 -6.67% 3,417,000 3,006,363 66 7/16 61 3/4 67 1/4 27 5/8 74 3/4 76.63 19.921B
AMD Oct 16 20 3/8 -1 1/2 -6.86% 11,793,100 7,636,681 21 13/16 20 21 13/16 8 3/16 48 1/2 8.48 6.347B
VSAT Oct 16 15 5/16 -1 3/16 -7.20% 113,300 119,454 16 35/64 15 17 10 7/16 52 1/2 37.93 333.9M
MU Oct 16 33 11/16 -2 11/16 -7.39% 9,950,200 9,181,272 36 33 3/16 36 1/16 29 1/8 97 1/2 14.21 19.023B
RATL Oct 16 48 59/64 -4 9/64 -7.80% 5,720,500 1,736,181 53 1/8 47 1/2 53 7/8 16 15/16 70 5/8 115.35 9.130B
YHOO Oct 16 55 1/4 -4 3/4 -7.92% 15,520,100 9,907,681 60 3/4 55 1/16 61 5/8 54 3/4 250 1/16 133.33 30.351B
TER Oct 16 34 7/16 -3 -8.01% 3,829,700 3,149,227 36 3/4 33 15/16 36 3/4 26 15/16 115 7/16 17.58 5.973B
STOR Oct 16 74 1/8 -6 1/2 -8.06% 690,700 710,681 79 72 3/4 82 7/8 58 13/16 154 1/4 N/A 6.739B
PCS Oct 16 31 3/4 -3 1/16 -8.80% 5,246,200 4,918,954 35 3/16 31 5/16 35 3/16 27 13/16 66 15/16 N/A 29.472B
AMAT Oct 16 48 3/4 -4 3/4 -8.88% 21,681,100 16,271,590 53 1/4 48 53 1/4 36 3/4 115 26.88 39.543B
KLAC Oct 16 31 7/16 -3 1/8 -9.04% 8,487,100 6,266,590 34 1/8 31 1/8 34 15/16 31 1/8 97 3/4 20.95 5.893B
COHR Oct 16 35 -3 9/16 -9.24% 528,600 294,863 38 3/4 34 1/4 38 13/16 17 7/8 107 3/8 31.61 945.4M
MSLV Oct 16 19 11/16 -2 1/16 -9.48% 237,400 326,409 22 1/8 19 22 1/8 19 126 98.86 698.2M
NXTL Oct 16 34 1/2 -3 3/4 -9.80% 11,955,600 7,970,272 36 15/16 33 37 3/4 33 82 15/16 N/A 26.267B
ADI Oct 16 66 13/16 -7 3/4 -10.39% 4,391,800 3,577,727 74 11/16 66 3/8 76 1/8 23 5/16 103 58.71 23.892B
TSTN Oct 16 38 3/8 -4 9/16 -10.63% 637,400 695,818 42 11/16 38 44 3/4 23 107 81.01 2.468B
CMOS Oct 16 17 7/8 -2 3/16 -10.90% 3,884,800 1,861,545 20 1/16 17 1/2 20 1/4 16 1/2 79 3/8 10.34 894.6M
VSEA Oct 16 31 7/64 -3 27/32 -11.00% 570,000 809,181 34 11/16 31 35 19 73 1/4 16.89 996.4M
SONS Oct 16 33 3/8 -4 1/8 -11.00% 7,937,800 1,421,727 36 3/16 32 3/4 36 7/32 10 5/8 93 5/8 N/A 6.109B
INTC Oct 16 35 11/16 -4 11/16 -11.61% 92,057,904 49,936,728 39 1/8 35 3/8 39 3/16 32 1/2 75 13/16 60.04 239.6B
AETH Oct 16 75 3/8 -11 5/8 -13.36% 1,995,200 1,177,727 87 5/8 75 1/8 92 41 1/8 345 N/A 2.946B
NVLS Oct 16 34 7/8 -5 5/8 -13.89% 17,237,200 4,932,090 40 1/8 32 3/8 42 11/16 22 9/16 70 1/4 28.13 4.571B
|
