Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E Mkt Cap
^DJI 2:54PM 10074.91 -163.89 -1.60% N/A N/A 10242.87 10026.45 10293.92 9731.81 11750.28 N/A N/A
^IXIC 2:54PM 3192.46 -97.82 -2.97% N/A N/A 3335.40 3173.68 3348.61 2632.01 5132.52 N/A N/A
^SPX 2:31PM 1347.54 -27.08 -1.97% N/A N/A 1374.62 1342.34 1380.99 1233.70 1553.11 N/A N/A
^NDX 2:54PM 3146.79 -102.67 -3.16% N/A N/A 3313.81 3127.63 3326.13 2299.95 4816.35 N/A N/A
QQQ 2:31PM 78 11/16 -3 5/16 -4.04% 39,895,400 N/A 83 1/8 78 1/16 83 11/64 57 3/8 120 1/2 N/A N/A
^OEX 2:31PM 711.04 -14.44 -1.99% N/A N/A 725.48 707.74 729.41 644.39 846.40 N/A N/A
^VIX 2:31PM 31.83 +2.33 +7.90% N/A N/A 29.62 28.53 32.54 18.06 41.53 N/A N/A
^SOXX 2:54PM 637.08 -77.42 -10.84% N/A N/A 714.93 633.74 722.84 475.97 1362.10 N/A N/A
SAPE 2:37PM 38 1/16 -4 1/8 -9.78% 1,604,300 1,731,090 42 37 3/4 43 5/8 21 3/16 75 9/16 124.08 4.518B
RNWK 2:37PM 19 15/16 -4 7/8 -19.65% 3,948,000 2,478,727 25 11/16 19 3/16 26 3/4 16 9/16 96 N/A 3.116B
INSP 2:37PM 19 1/8 -3 1/4 -14.53% 6,517,200 6,526,272 22 1/4 18 1/4 22 7/8 10 7/8 138 1/2 N/A 5.563B
RBAK 2:37PM 138 1/64 -47/64 -0.53% 3,488,200 3,192,318 138 11/16 132 5/16 144 1/4 50 1/2 198 1/2 N/A 20.512B
EXAR 2:37PM 119 1/2 -6 1/2 -5.16% 704,600 294,318 123 1/4 117 1/16 128 3/8 21 128 1/4 163.64 2.244B
GSPN 2:36PM 111 1/8 -2 1/16 -1.82% 1,525,700 1,559,545 112 1/16 109 116 3/4 17 5/16 167 N/A 7.840B
AHAA 2:32PM 29 3/4 -1 13/16 -5.74% 910,700 1,169,636 31 3/4 29 1/8 33 3/32 22 3/8 78 1/4 45.09 1.274B
NUFO 2:37PM 74 15/16 -3 11/16 -4.69% 665,000 791,545 80 3/8 70 1/4 83 7/8 40 165 1/8 N/A 4.730B
IWOV 2:37PM 105 27/64 +1 43/64 +1.61% 1,807,300 1,009,090 111 98 117 18 3/8 136 15/16 N/A 5.206B
CLRN 2:36PM 31 5/8 -5 1/64 -13.69% 665,600 1,312,000 37 11/16 30 9/64 39 25 1/4 178 3/4 N/A 1.054B
MACR 2:36PM 74 3/8 -4 1/16 -5.18% 673,600 1,273,454 77 7/8 71 1/8 81 3/16 42 1/4 120 7/8 261.46 3.887B
KANA 2:37PM 17 31/64 -25/64 -2.19% 1,266,800 2,442,818 18 7/8 16 3/4 19 1/4 13 9/16 175 1/2 N/A 1.631B
HGSI 2:36PM 94 11/16 +4 5/8 +5.14% 3,396,000 1,602,227 92 3/4 91 1/4 98 13/16 17 13/16 116 3/8 N/A 10.388B
JNIC 2:37PM 76 1/8 -10 3/8 -11.99% 1,061,800 560,136 86 7/8 73 5/16 87 3/16 20 114 3/4 270.31 1.812B
DIGX 2:36PM 47 3/8 +1 7/8 +4.12% 885,800 1,217,227 45 5/8 45 9/16 48 3/4 24 1/2 184 N/A 3.009B
QCOM 2:37PM 73 -4 -5.19% 8,796,300 14,607,136 78 3/8 71 78 5/8 47 1/4 200 88.51 54.389B
NTAP 2:37PM 133 5/16 -1/4 -0.19% 5,482,600 6,495,045 137 1/2 130 1/2 140 1/8 15 5/8 148 1/4 742.01 42.133B
PROX 2:37PM 48 5/8 -4 5/8 -8.69% 283,400 369,363 53 13/32 48 7/16 57 1/8 18 1/16 88 409.62 1.241B
AUDC 2:36PM 39 -1 5/16 -3.26% 381,400 334,181 40 13/16 38 41 3/8 20 3/16 76 260.08 1.518B
ISSX 2:37PM 84 3/8 +3 7/8 +4.81% 718,500 682,318 84 1/2 82 7/8 86 1/2 29 7/8 141 322.00 3.539B
DNA 2:32PM 148 11/16 +1 15/16 +1.32% 1,040,600 866,500 146 143 1/2 149 15/16 66 7/8 245 N/A 38.790B
AVNX 2:37PM 105 5/16 +2 1/16 +2.00% 1,021,400 1,649,045 109 1/16 98 3/8 110 47 3/8 273 1/2 N/A 6.785B
INFA 2:35PM 81 -2 15/16 -3.50% 56,800 309,227 81 57/64 79 5/8 83 3/8 26 3/8 110 7/8 1049.22 2.955B
TIBX 2:37PM 72 1/8 -3 13/16 -5.02% 1,108,600 1,709,909 77 3/8 71 1/4 78 11/16 9 15/16 147 N/A 14.023B
ONIS 2:36PM 75 7/16 -1 11/16 -2.19% 853,600 1,251,590 77 3/8 72 7/8 79 7/8 51 5/8 142 N/A 9.505B
QSFT 2:34PM 53 3/4 -2 3/4 -4.87% 238,900 426,545 56 31/64 53 3/8 56 1/2 23 5/16 98 1/8 N/A 4.607B
BVSN 2:37PM 26 1/2 +2 11/16 +11.29% 35,154,700 11,427,909 28 7/8 25 1/8 29 5/8 16 3/4 93 1/4 198.44 7.080B
DSPG 2:36PM 32 15/16 -2 1/8 -6.06% 321,100 531,818 35 32 9/64 35 1/8 20 74 1/2 13.33 884.4M
EXTR 2:37PM 116 11/16 -6 7/8 -5.56% 4,515,400 3,316,636 125 1/8 114 5/8 128 7/8 21 3/16 128 1/4 561.65 12.825B
ARBA 2:37PM 125 -6 3/8 -4.85% 5,818,600 6,994,772 133 3/16 123 1/4 134 3/4 36 1/2 183 5/16 N/A 30.077B
AGIL 2:35PM 65 7/16 -4 5/16 -6.18% 311,800 718,863 70 63 3/4 70 3/4 18 5/16 112 1/2 N/A 3.046B
AKAM 2:37PM 49 5/16 -3 9/16 -6.74% 3,764,400 2,377,772 55 3/4 45 9/16 57 1/2 35 345 1/2 N/A 5.246B
MERQ 2:37PM 137 3/4 -4 13/16 -3.38% 1,132,100 1,602,681 141 15/16 134 3/4 147 34 1/2 162 1/2 290.94 11.002B
EFNT 2:37PM 44 5/8 -3 11/16 -7.63% 1,425,900 2,156,363 48 5/8 44 1/8 49 7/8 30 1/2 186 13/16 N/A 2.503B
ARTG 2:35PM 75 13/16 -5 7/16 -6.69% 1,282,600 1,547,181 83 7/16 74 85 1/2 17 9/16 126 7/8 N/A 5.082B
VRTS 2:37PM 148 7/16 -1 53/64 -1.22% 5,573,400 5,975,545 149 11/16 144 9/16 150 15/16 35 1/4 174 N/A 59.671B
EBAY 2:37PM 51 49/64 -7 55/64 -13.18% 3,728,000 3,674,772 61 23/64 51 3/4 61 3/4 43 1/2 127 1/2 993.75 13.895B
NETE 2:36PM 55 3/4 -3/8 -0.67% 294,700 296,863 55 15/16 52 57 14 1/16 76 1/2 N/A 1.643B
MLNM 2:37PM 68 1/4 -2 1/4 -3.19% 1,780,400 1,953,000 72 67 7/8 74 15 1/4 81 1/8 N/A 14.309B
JNPR 2:37PM 227 9/16 -15 7/16 -6.35% 13,001,900 8,968,863 241 3/4 224 241 13/16 35 1/16 244 1/2 837.93 71.763B
SIMG 2:35PM 16 15/16 -2 3/16 -11.44% 608,100 645,818 19 7/32 16 1/2 19 5/8 10 13/16 66 N/A 908.5M
FIBR 2:35PM 24 3/4 -2 1/8 -7.91% 168,500 430,318 27 1/2 24 28 3/16 7 3/16 149 3/4 N/A 288.8M
MUSE 2:36PM 178 23/32 -2 57/64 -1.59% 416,100 638,954 182 1/16 175 189 7/8 31 3/8 210 605.36 6.200B
DST 2:32PM 113 3/16 +5 1/16 +4.68% 248,300 180,454 109 109 114 51 3/16 121 1/2 40.20 7.101B
GLW 2:32PM 96 1/16 -2 1/4 -2.29% 6,731,800 4,151,954 102 95 1/8 102 21 11/16 113 5/16 110.88 84.723B
AVCI 2:37PM 79 1/2 -6 3/16 -7.22% 540,000 N/A 87 1/16 77 3/4 88 5/8 64 174 1/2 N/A 3.817B
DITC 2:37PM 31 1/2 +1/2 +1.61% 539,800 825,590 33 13/16 30 7/8 34 26 1/16 140 3/16 20.13 925.2M
CIEN 2:37PM 130 -5 11/64 -3.83% 8,819,000 8,149,863 139 1/2 129 7/16 141 1/16 14 7/8 137 9/16 675.86 36.926B
ABGX 2:34PM 83 1/4 +5 9/64 +6.58% 979,900 880,318 79 1/8 78 9/16 85 7/8 9 1/16 103 1/4 N/A 6.759B
ELNT 2:36PM 93 5/16 -4 1/16 -4.17% 491,000 588,090 98 5/32 87 1/4 99 6 3/8 107 1/16 162.29 1.980B
VRTX 2:36PM 78 3/8 +4 3/8 +5.91% 966,100 916,318 74 5/8 74 9/16 79 7/8 11 11/16 96 N/A 4.208B
MCDT 2:33PM 112 63/64 -4 45/64 -4.00% 513,800 N/A 122 1/2 111 126 3/4 68 141 3/8 N/A 12.027B
SNDK 2:37PM 60 11/16 -2 13/16 -4.43% 1,148,700 2,528,863 63 7/8 59 65 11/16 24 1/2 169 5/8 17.64 4.064B
AFFX 2:37PM 56 5/16 -3 9/16 -5.95% 479,900 1,391,227 60 1/16 56 1/8 61 1/8 36 5/16 163 1/2 N/A 3.110B
FDRY 2:37PM 71 +3/4 +1.07% 3,108,100 3,188,045 71 3/8 68 1/16 73 1/8 51 7/8 212 143.37 8.299B
SEBL 2:37PM 101 3/8 -2 1/4 -2.17% 4,569,800 6,043,545 107 100 107 20 3/16 118 7/16 450.54 42.235B
CFLO 2:36PM 125 1/4 -3 1/4 -2.53% 661,500 834,136 132 119 3/4 136 3/4 27 182 3/16 N/A 4.960B
A 2:32PM 43 5/8 -2 13/16 -6.06% 1,708,100 3,875,409 46 9/16 42 5/8 46 5/8 38 3/16 162 40.38 19.763B
AFCI 2:37PM 31 -3 1/8 -9.16% 1,204,400 2,363,409 34 1/4 30 3/16 34 7/8 18 1/4 89 3/8 9.92 2.487B
DCTM 2:32PM 74 3/16 -1 3/16 -1.58% 120,200 507,681 75 5/16 73 1/4 75 5/8 24 106 2512.50 1.319B
SWCM 2:37PM 148 9/16 +9 1/8 +6.54% 418,400 795,136 144 134 5/16 154 44 1/4 200 N/A 7.280B
NTIQ 2:36PM 72 1/16 -11/16 -0.95% 269,800 536,863 72 5/8 71 1/2 73 7/16 23 1/2 81 1/2 N/A 2.780B
BKHM 2:37PM 33 15/16 -2 9/16 -7.02% 316,400 958,363 36 1/8 33 7/8 36 7/8 27 3/4 84 5/8 N/A 3.976B
BRCD 2:37PM 242 9/16 -5 15/16 -2.39% 1,799,900 2,824,409 249 11/16 237 3/4 253 1/2 52 13/16 259 13/16 671.62 26.786B
TQNT 2:37PM 27 -4 23/64 -13.90% 2,110,100 2,848,863 32 5/16 26 5/8 32 5/16 14 3/16 67 3/4 59.73 2.109B
PLUG 2:36PM 25 1/2 -3 -10.53% 140,600 583,863 28 23/32 25 1/16 29 1/8 15 156 1/2 N/A 1.110B
SNWL 2:34PM 15 7/8 -2 -11.19% 234,700 366,636 17 29/32 15 5/8 18 5/16 11 5/16 66 11/16 155.43 823.4M
INCY 2:36PM 29 -2 1/16 -6.64% 1,838,500 1,094,409 32 15/16 28 3/4 33 3/8 8 9/16 144 1/2 N/A 1.855B
INKT 2:37PM 80 3/4 -4 3/8 -5.14% 2,196,600 2,410,136 86 13/16 77 1/8 88 7/8 46 7/8 241 1/2 N/A 9.208B
PLCM 2:37PM 64 3/4 -1 9/16 -2.36% 911,900 575,318 66 9/16 64 3/16 69 1/2 21 5/16 69 7/8 130.02 4.593B
BBH 2:32PM 174 1/2 +1 3/4 +1.01% 535,700 N/A 176 173 1/2 177 102 244 3/4 N/A N/A
SPLI 12:21PM 44 1/8 -7/8 -1.94% 7,800 41,500 46 3/8 44 1/8 46 3/8 9 1/8 104 3/8 N/A 732.3M
BRCM 2:37PM 213 1/16 -9 5/16 -4.19% 3,510,400 4,547,772 223 211 1/4 227 3/4 54 1/4 274 3/4 331.90 47.308B
MNMD 2:36PM 78 1/4 +5/8 +0.81% 768,500 460,909 77 11/16 76 1/2 78 15/16 25 1/16 92 9/16 172.50 5.013B
SUNW 2:37PM 110 13/16 -3 3/4 -3.27% 17,683,200 17,832,364 115 7/8 110 1/16 116 3/8 44 129 5/16 104.15 178.3B
IDPH 2:37PM 180 3/4 +13 1/8 +7.83% 1,740,300 868,727 169 1/2 169 182 15/16 42 3/4 180 1/8 214.90 8.107B
NT 2:32PM 64 7/16 -3 -4.45% 9,084,600 13,957,954 67 5/8 64 1/16 67 7/8 24 3/4 89 N/A 196.9B
CHKP 2:37PM 145 3/4 +1 5/8 +1.13% 2,362,300 2,362,681 148 15/16 142 1/8 156 3/4 20 1/4 171 185.97 22.373B
Q 2:32PM 46 15/16 -1 -2.09% 2,910,500 4,870,272 47 11/16 46 3/4 47 15/16 41 1/16 66 13/16 28.20 77.955B
DIGL 2:37PM 68 3/4 -1/4 -0.36% 565,600 816,636 69 1/2 67 73 1/8 9 1/2 150 113.11 2.069B
PDLI 2:37PM 114 5/8 +1 15/16 +1.72% 718,300 1,261,590 112 1/2 112 1/2 119 3/8 16 169 N/A 4.912B
TMPW 2:35PM 60 3/8 +3/8 +0.63% 421,600 641,318 60 1/32 58 1/2 61 1/4 24 13/16 94 11/16 N/A 5.805B
HWP 2:32PM 89 9/16 -3 1/8 -3.37% 3,075,500 4,506,136 94 5/8 88 3/8 94 5/8 67 156 28.26 88.550B
TEK 2:29PM 67 5/16 -2 1/4 -3.23% 215,600 594,318 69 9/16 66 3/8 69 9/16 28 3/8 87 5/16 65.01 3.184B
ERTS 2:37PM 52 5/16 +1 1/4 +2.45% 1,236,800 1,168,590 51 5/16 50 11/16 52 3/4 24 1/2 62 3/16 95.44 7.424B
VRSN 2:37PM 160 1/2 -4 5/8 -2.80% 4,982,700 4,291,818 170 1/4 156 1/2 177 48 13/16 258 1/2 N/A 31.210B
EMC 2:32PM 93 3/8 -3 5/16 -3.43% 8,940,500 8,177,227 96 11/16 92 7/16 97 13/16 30 104 15/16 169.63 203.6B
NEWP 2:37PM 141 -11 5/16 -7.43% 1,768,100 1,485,727 160 5/8 137 161 5 9/16 192 1/16 362.65 4.490B
VTSS 2:37PM 77 3/4 -2 15/16 -3.64% 2,750,200 4,739,045 83 1/8 74 13/16 83 9/16 34 115 11/16 134.48 13.965B
VRTA 2:36PM 48 1/2 -4 1/8 -7.84% 963,100 1,604,545 52 11/16 48 1/4 53 3/8 11 11/16 111 N/A 2.727B
QGENF 2:28PM 37 9/16 -15/16 -2.44% 134,000 247,454 38 3/4 37 1/2 39 13/16 12 1/16 58 1/2 481.25 5.302B
TUTS 2:37PM 50 5/8 -3 1/16 -5.70% 320,300 553,227 55 50 57 25 1/8 120 3/8 N/A 790.9M
ITWO 2:37PM 179 3/4 -4 5/16 -2.34% 4,165,400 4,271,409 187 7/16 174 1/2 191 1/2 23 1/8 223 1/2 N/A 35.612B
NTRO 2:35PM 49 9/16 -2 3/16 -4.23% 680,800 999,272 52 1/2 48 7/8 55 22 119 5/8 N/A 2.511B
CNXT 2:37PM 33 5/16 -1 11/16 -4.82% 3,874,500 6,752,500 35 1/8 32 3/16 37 26 1/2 132 1/2 N/A 7.590B
INHL 2:29PM 43 -1 1/8 -2.55% 1,197,600 465,454 44 13/64 42 5/8 44 3/8 13 1/4 70 3/4 N/A 1.814B
RSAS 2:36PM 54 11/16 +2 7/16 +4.67% 343,400 461,500 53 52 15/16 55 1/8 28 7/8 93 1/16 15.98 2.184B
SFA 2:32PM 50 15/16 -2 7/16 -4.57% 1,170,500 1,627,090 53 3/8 49 54 15/16 24 94 56.78 8.198B
^DJI 2:55PM 10071.58 -167.22 -1.63% N/A N/A 10242.87 10026.45 10293.92 9731.81 11750.28 N/A N/A
CMVT 2:37PM 99 5/8 +2 3/4 +2.84% 1,405,000 2,244,409 97 5/8 96 3/4 100 1/2 45 5/8 123 7/8 80.73 16.403B
SDLI 2:37PM 301 7/8 -4 11/16 -1.53% 2,863,900 4,594,454 311 3/8 301 321 38 13/16 460 1/2 408.75 26.126B
TXCC 2:37PM 58 7/8 -3 1/4 -5.23% 957,800 1,762,045 62 7/16 58 1/8 64 1/2 12 3/8 70 3/4 172.57 4.810B
RMBS 2:37PM 57 7/8 -6 5/16 -9.83% 2,551,700 4,228,272 64 9/16 57 1/2 64 9/16 15 1/2 127 N/A 5.593B
NMSS 2:37PM 34 11/16 -8 7/8 -20.37% 3,819,800 697,772 43 7/32 32 3/4 43 11/16 8 1/2 78 5/8 N/A 1.195B
GMST 2:37PM 68 1/4 +2 1/2 +3.80% 4,331,000 3,546,181 66 15/16 63 1/2 71 3/8 33 1/2 107 7/16 168.59 27.927B
JDSU 2:37PM 91 3/4 -2 11/16 -2.85% 13,442,500 23,470,728 95 1/4 91 1/8 98 1/4 29 153 3/8 N/A 87.880B
BOBJ 2:37PM 77 -3 1/2 -4.35% 406,800 331,636 80 1/16 74 3/8 82 1/2 26 7/16 150 7/8 107.33 3.054B
TERN 2:37PM 36 7/8 -2 1/4 -5.75% 1,123,200 1,633,500 39 3/16 36 1/2 41 18 7/8 142 5/8 N/A 2.291B
ALGX 2:34PM 34 5/8 -3 15/16 -10.21% 1,436,800 1,015,545 38 9/16 33 1/2 39 1/8 29 1/4 110 1/16 N/A 3.769B
FREE 2:27PM 25 3/4 -1 1/8 -4.19% 4,100 8,500 26 3/4 25 3/4 26 7/8 21 3/4 159 3/4 N/A 2.581B
EMLX 2:37PM 132 5/8 +3 1/4 +2.51% 2,529,500 2,078,181 130 13/32 129 41/64 138 1/2 35 1/2 225 1/2 150.44 4.839B
NNDS 2:32PM 65 1/4 -2 3/4 -4.04% 11,100 71,318 68 3/4 65 1/4 68 3/4 26 104 7/8 154.55 3.328B
CSC 2:32PM 65 9/16 -2 1/4 -3.32% 314,700 826,363 67 9/16 65 1/2 68 3/16 57 15/16 99 7/8 27.91 11.022B
EXFO 2:34PM 37 7/16 -2 5/16 -5.82% 170,100 570,590 39 15/16 36 1/2 40 3/4 29 7/8 92 1/2 159.00 1.729B
PRIA 2:37PM 15 1/16 -1 9/16 -9.40% 1,979,300 1,065,272 16 1/4 14 7/8 16 9/16 15 94 1/2 41.56 374.3M
SCMR 2:37PM 81 15/32 -3 21/32 -4.30% 6,016,800 6,339,590 87 7/8 78 90 47 1/4 199 1/2 773.86 19.945B
AMCC 2:37PM 183 +2 3/16 +1.21% 5,292,900 6,299,772 187 1/8 177 5/8 189 3/16 29 1/8 219 1/2 384.71 22.961B
NOK 2:32PM 30 1/4 -2 11/16 -8.16% 10,714,700 14,990,727 32 1/2 29 15/16 32 3/4 22 13/16 62 1/2 48.44 141.6B
INFY 2:20PM 111 5/16 -5 15/16 -5.06% 146,600 137,318 115 1/4 110 1/4 116 3/8 70 375 165.14 14.727B
SLAB 2:35PM 36 1/16 -2 7/16 -6.33% 59,900 110,318 39 63/64 34 1/2 40 34 1/16 105 3/4 113.24 1.704B
ALA 2:32PM 63 3/4 -1 3/4 -2.67% 612,500 1,709,590 65 9/16 63 5/16 66 3/8 26 3/4 86 1/4 64.22 68.102B
AOL 2:32PM 44.77 -7.84 -14.90% 37,285,300 11,169,636 52.11 44.4 52.11 48.1875 95.8125 109.60 104.1B
^IXIC 2:55PM 3191.34 -98.94 -3.01% N/A N/A 3335.40 3173.68 3348.61 2632.01 5132.52 N/A N/A
ADVS 2:20PM 68 3/8 -7/8 -1.26% 274,500 210,909 68 31/32 67 11/16 70 15/16 24 1/8 76 1/2 101.84 2.059B
MRVC 2:37PM 40 1/4 -4 3/16 -9.42% 2,226,600 2,871,227 45 5/8 38 1/8 46 7/8 9 5/16 97 7/16 N/A 2.588B
ADCT 2:37PM 26 -5/8 -2.35% 4,370,700 12,775,818 27 5/8 25 7/8 28 1/8 10 1/16 49 51.20 18.466B
PMCS 2:37PM 185 7/8 -1 13/16 -0.97% 6,475,500 5,118,318 192 182 3/4 197 1/4 38 15/16 255 1/2 391.02 29.707B
ALTR 2:37PM 30 13/16 -1 5/8 -5.01% 23,099,000 8,317,272 33 3/4 30 1/2 33 15/16 20 9/16 67 1/8 37.28 12.293B
SYMC 2:36PM 41 5/8 -1 7/16 -3.34% 1,291,900 1,407,272 42 7/8 41 3/8 42 7/8 37 1/4 81 5/8 14.65 2.539B
AMGN 2:37PM 64 1/16 +1/4 +0.39% 4,932,900 6,896,909 65 5/8 63 1/4 65 5/8 37 80 7/16 60.20 65.873B
EMKR 2:37PM 32 1/2 -2 1/2 -7.14% 79,200 186,727 39 3/4 31 15/16 40 3/8 6 86 1/2 N/A 1.100B
SAWS 2:37PM 34 3/8 -3 7/8 -10.13% 763,200 1,112,318 37 13/16 34 1/4 38 1/4 34 1/8 93 1/2 35.42 1.465B
LSCC 2:36PM 21 7/8 -2 5/16 -9.56% 1,622,400 1,303,318 24 13/16 21 3/16 24 13/16 13 11/16 41 11/16 23.95 2.338B
CPTH 2:37PM 47 11/16 -3 3/8 -6.61% 847,000 1,088,727 52 45 3/4 52 15/16 26 119 1/2 N/A 3.046B
TECH 2:34PM 102 1/4 -1 1/2 -1.45% 60,800 309,045 103 25/32 100 29/32 106 1/2 32 159 13/16 82.34 2.118B
PHTN 2:36PM 27 9/16 -2 11/16 -8.88% 294,100 387,681 30 1/2 26 3/8 30 1/2 20 1/8 94 3/8 32.88 323.0M
TXN 2:32PM 39 9/16 -4 -9.18% 10,443,000 11,207,727 43 9/16 39 1/16 43 9/16 37 7/8 99 3/4 29.24 64.902B
ADBE 2:37PM 131 3/4 -10 1/16 -7.10% 3,505,200 1,860,500 136 125 15/16 136 1/16 53 7/16 170 3/16 59.59 15.834B
NVDA 2:37PM 59 3/8 -4 1/4 -6.68% 1,219,800 1,317,136 63 3/8 58 5/16 63 5/8 9 1/2 88 73.13 3.952B
RFMD 2:37PM 22 3/8 -4 -15.17% 5,673,500 5,116,863 26 3/4 21 5/8 27 19 13/16 92 1/4 81.15 3.606B
LVLT 2:37PM 56 -2 3/8 -4.07% 2,345,700 3,040,727 59 13/16 53 1/2 61 13/16 51 3/16 132 1/4 N/A 20.529B
STM 2:32PM 41 3/4 -2 15/16 -6.57% 1,461,300 1,616,909 43 15/16 41 11/16 44 25 5/8 73 7/8 45.14 36.298B
CORV 2:37PM 54 1/2 -2 3/4 -4.80% 1,977,400 N/A 56 7/8 53 7/8 59 15/16 47 1/4 114 3/4 N/A 18.321B
CREE 2:37PM 76 13/16 -8 3/8 -9.83% 2,675,900 1,508,909 87 75 1/16 88 34 1/2 202 139.65 2.715B
CSCO 2:37PM 53 7/8 -5/8 -1.15% 39,731,800 48,851,000 55 7/16 53 3/8 56 32 1/2 82 102.83 379.4B
KEYN 2:33PM 19 7/8 -1 5/8 -7.56% 426,300 511,636 21 63/64 19 22 19 5/8 177 N/A 550.1M
ANEN 2:36PM 111 -5 3/4 -4.93% 175,900 316,181 119 109 1/2 126 7/16 20 144 1/16 116.75 1.224B
EPNY 2:37PM 68 3/16 +2 11/16 +4.10% 1,297,500 853,000 69 3/4 67 7/8 74 43 324 7/8 N/A 3.080B
BGEN 2:37PM 50 5/16 -3/8 -0.74% 1,171,100 3,032,090 51 5/16 50 52 47 1/8 129 23.80 7.445B
ORCL 2:37PM 33 3/8 -1 3/16 -3.44% 22,605,300 21,945,500 35 3/4 33 1/4 35 7/8 10 1/2 46 7/16 31.56 187.9B
SILI 2:37PM 34 1/16 -3 -8.09% 65,100 99,227 36 13/16 33 3/8 37 15 1/4 165 11.33 1.018B
VSTR 2:37PM 110 5/8 +5/16 +0.28% 2,106,500 3,261,772 112 7/16 108 3/4 113 3/8 66 7/8 161 N/A 23.742B
PTEL 2:32PM 72 -1/4 -0.35% 151,800 394,318 73 9/16 70 11/16 74 1/2 50 7/8 105 N/A 2.259B
NSM 2:32PM 32 1/4 -2 15/16 -8.35% 2,604,500 3,439,318 35 3/16 32 1/16 35 3/16 23 1/2 85 15/16 9.36 5.759B
NXTV 2:37PM 44 -4 1/4 -8.81% 233,600 1,625,727 49 3/16 43 5/8 50 39 3/8 202 N/A 3.679B
MXIM 2:37PM 67 7/8 -2 3/4 -3.89% 2,509,700 2,705,909 72 1/2 66 1/8 73 31 90 1/8 80.26 19.408B
SSTI 2:37PM 18 5/8 -2 15/16 -13.62% 6,561,000 4,614,227 20 5/8 17 11/16 21 3/16 4 11/16 38 7/8 26.30 1.662B
SMTC 2:36PM 32 1/2 -2 1/2 -7.14% 1,358,000 654,181 35 1/2 31 3/4 35 5/8 14 7/8 60 58.82 2.162B
WFII 2:36PM 54 11/16 -4 1/16 -6.91% 164,800 620,500 57 15/16 53 1/8 59 30 5/8 163 1/2 125.00 2.309B
KLIC 2:36PM 11 5/8 -1 1/2 -11.43% 1,550,500 2,117,545 13 1/16 11 3/16 13 1/4 11 1/2 43 5/8 8.66 565.7M
QLGC 2:37PM 75 5/16 -6 1/8 -7.52% 1,848,200 2,655,954 83 1/32 74 3/4 85 1/2 39 1/8 203 1/4 99.31 5.631B
CRA 2:32PM 58 -5 1/2 -8.66% 1,045,600 1,173,227 65 57 3/8 65 15 3/16 276 N/A 3.494B
LU 2:32PM 20 11/16 -1 9/16 -7.02% 16,995,000 23,136,680 22 5/16 20 1/2 22 9/16 20 84 3/16 20.79 69.086B
SEPR 2:37PM 115 3/16 +4 +3.60% 611,500 1,174,136 113 5/8 112 3/4 118 33 13/16 140 N/A 8.432B
XLNX 2:37PM 64 -7 7/16 -10.41% 8,454,900 7,396,363 73 1/4 63 73 13/16 33 98 5/16 35.37 21.030B
CMTN 2:37PM 28 1/8 -2 1/2 -8.16% 1,980,000 3,746,681 30 9/16 27 1/2 31 3/4 27 1/2 125 11/16 50.20 1.436B
KOPN 2:37PM 14 9/16 -1 1/16 -6.80% 1,105,200 2,333,090 15 25/32 14 1/8 16 7 7/8 49 7/8 164.47 920.6M
PRSF 2:37PM 30 3/8 +1 +3.40% 1,939,700 1,887,681 32 5/8 30 33 1/4 23 1/2 86 1468.75 4.942B
EXDS 2:37PM 34 7/8 -3 1/4 -8.52% 8,071,300 8,008,454 37 3/4 33 1/2 38 5/16 15 5/16 89 13/16 N/A 14.533B
TLAB 2:37PM 43 17/64 -15/64 -0.54% 7,814,600 4,748,181 46 1/4 42 29/64 47 37 5/8 77 1/4 29.00 17.744B
MCRL 2:37PM 51 1/2 +39/64 +1.20% 548,400 866,000 50 1/2 50 52 3/8 20 1/2 78 5/8 48.01 4.335B
IIJI 2:33PM 32 15/16 -3/16 -0.57% 35,800 107,590 32 41/64 30 1/8 33 1/2 28 1/2 132 13/16 N/A 1.481B
MSFT 2:37PM 50 13/16 +7/16 +0.87% 32,019,700 33,763,680 51 7/8 50 3/8 52 7/16 49 9/16 119 15/16 29.63 272.1B
WEBM 2:37PM 65 1/4 -6 15/16 -9.61% 831,200 592,136 72 7/8 62 3/8 74 44 1/2 336 1/4 N/A 3.037B
ADTN 2:34PM 38 5/8 -11/16 -1.75% 361,800 329,454 41 3/8 37 7/8 41 3/8 33 3/8 80 1/2 21.14 1.494B
IFX 2:31PM 39 -2 3/4 -6.59% 94,100 179,909 41 1/8 39 41 1/8 40 1/4 88 1/4 45.88 24.375B
LSI 2:32PM 24 7/8 -2 9/16 -9.34% 4,443,300 6,215,636 27 7/16 24 5/8 27 9/16 21 9/16 90 3/8 29.82 7.716B
LLTC 2:37PM 55 1/8 -7 13/16 -12.41% 4,064,700 3,006,363 64 5/16 54 3/4 64 3/4 27 5/8 74 3/4 71.52 17.448B
AMD 2:32PM 18 1/8 -2 1/4 -11.04% 11,109,700 7,636,681 20 17 7/8 20 1/4 8 3/16 48 1/2 7.90 5.646B
VSAT 2:36PM 15 5/16 0 0.00% 51,800 119,454 16 1/16 15 3/16 16 1/2 10 7/16 52 1/2 35.20 333.9M
MU 2:32PM 28 9/16 -5 1/8 -15.21% 18,817,700 9,181,272 30 1/8 28 1/8 30 1/2 29 1/8 97 1/2 13.16 16.129B
RATL 2:37PM 51 3/16 +2 17/64 +4.63% 3,902,900 1,736,181 50 7/16 49 9/16 52 7/16 16 15/16 70 5/8 106.35 9.553B
YHOO 2:37PM 48 9/16 -6 11/16 -12.10% 21,963,900 9,907,681 55 15/16 47 7/16 56 1/8 54 3/4 250 1/16 122.78 26.677B
TER 2:32PM 23 9/16 -10 7/8 -31.58% 11,867,600 3,149,227 32 23 32 26 15/16 115 7/16 16.17 4.087B
STOR 2:37PM 71 3/8 -2 3/4 -3.71% 436,600 710,681 74 70 1/4 77 58 13/16 154 1/4 N/A 6.489B
PCS 2:32PM 30 5/8 -1 1/8 -3.54% 4,559,600 4,918,954 33 29 1/4 33 3/8 27 13/16 66 15/16 N/A 28.428B
AMAT 2:37PM 43 5/16 -5 7/16 -11.15% 28,844,100 16,271,590 48 7/8 42 5/8 49 36 3/4 115 24.50 35.132B
KLAC 2:37PM 27 9/16 -3 7/8 -12.33% 11,914,000 6,266,590 31 13/16 26 3/4 31 15/16 31 1/8 97 3/4 19.05 5.166B
COHR 2:37PM 34 5/8 -3/8 -1.07% 311,000 294,863 35 3/4 32 7/8 36 1/2 17 7/8 107 3/8 28.69 935.3M
MSLV 2:32PM 20 1/8 +7/16 +2.22% 219,100 326,409 21 3/4 19 15/16 22 1/8 19 126 89.49 713.7M
NXTL 2:37PM 31 1/16 -3 7/16 -9.96% 11,441,800 7,970,272 35 15/16 30 1/2 35 15/16 33 82 15/16 N/A 23.650B
ADI 2:32PM 66 1/2 -5/16 -0.47% 3,764,200 3,577,727 66 7/8 64 5/16 67 1/2 23 5/16 103 52.61 23.781B
TSTN 2:36PM 34 13/16 -3 9/16 -9.28% 811,500 695,818 39 47/64 34 40 23 107 72.41 2.239B
CMOS 2:37PM 15 3/16 -2 11/16 -15.03% 3,851,100 1,861,545 18 15 1/16 18 16 1/2 79 3/8 9.21 760.1M
VSEA 2:37PM 19 9/16 -11 35/64 -37.12% 6,564,900 809,181 30 15/16 18 31 19 73 1/4 15.03 626.6M
SONS 2:37PM 33 11/16 +5/16 +0.94% 2,646,800 1,421,727 33 3/4 32 34 11/16 10 5/8 93 5/8 N/A 6.166B
INTC 2:37PM 35 5/8 -1/16 -0.18% 51,363,500 49,936,728 36 3/8 35 36 5/8 32 1/2 75 13/16 53.07 239.2B
AETH 2:37PM 80 1/2 +5 1/8 +6.80% 2,613,700 1,177,727 83 1/4 77 3/4 86 3/4 41 1/8 345 N/A 3.146B
NVLS 2:37PM 31 -3 7/8 -11.11% 22,581,500 4,932,090 35 1/8 29 13/16 35 11/16 22 9/16 70 1/4 18.36 4.063B
|
