Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI May 11 10821.31 -89.13 -0.82% N/A N/A N/A N/A 10774.13 10920.14 9106.54 11401.19 N/A
^IXIC May 11 2107.43 -21.43 -1.01% N/A N/A N/A N/A 2097.36 2140.37 1619.58 4289.06 N/A
^SPX May 11 1245.67 -9.51 -0.76% N/A N/A N/A N/A 1240.79 1259.84 1081.19 1530.01 N/A
^NDX May 11 1821.20 -17.12 -0.93% N/A N/A N/A N/A 1810.89 1861.52 1348.52 4147.19 N/A
QQQ May 11 45.55 -0.22 -0.48% 48,760,400 N/A N/A N/A 45.09 46.42 33.6000 103.5156 N/A
^NWX May 11 453.59 -6.10 -1.33% N/A N/A N/A N/A 449.58 460.69 340.05 1401.26 N/A
^OEX May 11 645.43 -5.99 -0.92% N/A N/A N/A N/A 642.61 652.68 548.16 834.94 N/A
^SOXX May 11 616.78 -2.26 -0.37% N/A N/A N/A N/A 612.58 632.18 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL May 11 51.64 -0.81 -1.54% 10,033,700 N/A N/A 16,534,045 51.10 52.38 31.5000 63.2500 N/A
YHOO May 11 17.79 -0.44 -2.41% 4,595,800 17.80 17.84 12,197,863 17.50 18.43 11.3750 150.0000 N/A
AMZN May 11 14.68 +0.06 +0.41% 3,488,600 14.31 14.75 7,753,636 14 14.80 8.1000 62.3750 N/A
EBAY May 11 53.25 -1.06 -1.95% 4,724,500 53.10 53.12 5,611,181 52 54.20 26.7500 79.3125 220.04
CMGI May 11 4.55 -0.60 -11.65% 6,480,900 4.53 4.57 5,407,590 4.43 5.15 1.7500 65.8750 N/A
ATHM May 11 3.79 +0.08 +2.16% 1,394,800 3.80 3.85 3,065,590 3.70 3.86 3.2500 23.4375 N/A
DCLK May 11 12.70 -0.31 -2.38% 1,284,600 12.65 12.95 2,292,136 12.49 13.10 8.0000 61.3750 N/A
CNET May 11 12.58 +0.01 +0.08% 1,327,500 12.05 13.00 1,537,500 12.35 12.72 7.7813 42.1250 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL May 11 37.51 -0.14 -0.37% 120,900 N/A N/A 357,636 37.28 37.61 30.5000 63.2500 N/A
AA May 11 40.27 -1.64 -3.91% 3,830,800 N/A N/A 3,896,500 39.86 41.55 23.1250 42.5000 22.37
UTX May 11 79.10 +0.37 +0.47% 1,523,900 N/A N/A 2,157,363 78.35 80.00 54.0000 82.5000 21.55
HWP May 11 26.19 -0.39 -1.47% 5,534,700 N/A N/A 7,163,318 25.90 27.00 25.9000 72.6875 17.34
MRK May 11 75.94 -0.58 -0.76% 4,981,700 N/A N/A 5,187,318 75.05 76 63.0000 96.6875 25.49
JPM May 11 46.44 -1.07 -2.25% 5,675,600 N/A N/A 8,342,045 46.35 47.80 32.3750 58.3750 19.11
AXP May 11 42.27 -0.57 -1.33% 3,597,000 N/A N/A 6,318,136 41.85 42.92 34.0000 63.0000 21.28
WMT May 11 54.10 +0.68 +1.27% 6,529,600 N/A N/A 7,219,454 53.35 54.46 41.4375 62.9375 38.64
T May 11 21.90 +0.49 +2.29% 10,220,200 N/A N/A 11,176,136 21.20 21.91 16.5000 39.1875 24.89
GE May 11 49.01 -0.82 -1.65% 11,873,500 N/A N/A 22,422,272 48.51 50.00 36.4200 60.5000 37.50
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT May 11 69.40 -0.60 -0.86% 25,564,900 69.35 69.40 43,504,728 68.65 70 40.2500 82.8750 38.56
INTC May 11 27.94 -1.07 -3.69% 47,538,400 28.03 28.05 55,737,000 27.79 29.24 22.2500 75.8125 23.52
CSCO May 11 19.05 +0.22 +1.17% 45,258,100 19.13 19.13 60,167,088 18.54 19.17 13.1875 70.0000 N/A
WCOM May 11 17.62 -0.19 -1.07% 21,724,100 17.62 17.63 34,870,500 17.37 18 13.5000 49.9688 14.18
ORCL May 11 15.90 -0.49 -2.99% 34,225,400 16.02 16.03 52,290,228 15.86 16.52 13.0000 46.4688 14.32
LU May 11 9.95 -0.26 -2.55% 16,072,500 N/A N/A 26,859,772 9.75 10.29 5.5000 67.1875 N/A
IBM May 11 111.81 -3.39 -2.94% 8,391,200 N/A N/A 10,101,181 110.96 114.15 80.0625 134.9375 24.34
EMC May 11 39.95 -0.30 -0.75% 12,121,100 N/A N/A 22,245,544 39.49 40.60 25.0500 104.9375 48.42
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL May 11 24.48 +0.08 +0.33% 18,653,500 24.40 24.42 35,870,364 24.08 24.91 16.2500 54.6719 30.22
CPQ May 11 15.97 -0.13 -0.81% 5,897,800 N/A N/A 11,212,409 15.82 16.15 14.3000 35.0000 79.06
GTW May 11 17.53 -0.21 -1.18% 1,059,900 N/A N/A 2,537,272 17.50 18.30 14.1800 73.0625 N/A
AAPL May 11 22.85 -0.15 -0.65% 3,627,000 22.78 23.10 7,907,272 22.76 23.49 13.6250 64.1250 39.33
LXK May 11 66.38 +0.29 +0.44% 870,000 N/A N/A 1,521,954 65.70 66.90 28.7500 98.7500 31.02
BBY May 11 51.50 -3.47 -6.31% 3,562,500 N/A N/A 2,707,909 51.01 54.10 21.0000 80.6875 27.69
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW May 11 18.85 -0.03 -0.16% 19,995,900 18.90 18.96 49,586,180 18.76 19.53 12.8500 64.6875 36.32
COMS May 11 5.70 -0.36 -5.94% 8,861,700 5.76 5.78 6,520,318 5.66 6.09 4.4375 75.0000 N/A
EXTR May 11 29.95 -0.07 -0.23% 3,491,100 29.85 29.99 5,983,272 29.39 30.84 12.0000 128.8750 N/A
FDRY May 11 17.24 +0.26 +1.53% 2,188,700 17.23 17.25 3,471,181 16.65 17.35 5.9375 135.7500 29.57
CSCO May 11 19.05 +0.22 +1.17% 45,258,100 19.13 19.13 60,167,088 18.54 19.17 13.1875 70.0000 N/A
JNPR May 11 54.26 +0.65 +1.21% 20,688,900 54.60 54.65 29,167,408 53.06 54.86 28.6000 244.5000 84.12
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK May 11 31.51 -0.68 -2.11% 7,463,100 N/A N/A 16,482,136 31.40 32.18 20.5500 62.5000 40.92
ERICY May 11 6.30 +0.22 +3.62% 25,194,200 6.29 6.30 18,895,954 6.20 6.35 4.7500 23.4375 35.20
MOT May 11 16.00 +0.20 +1.27% 5,187,900 N/A N/A 14,455,136 15.76 16.08 10.5000 39.7500 114.29
ALA May 11 32.80 -0.32 -0.97% 1,124,400 N/A N/A 2,159,636 32.75 33.33 26.6000 86.2500 31.54
AVCI May 11 13.59 +0.73 +5.68% 1,817,300 13.42 13.65 2,154,727 12.50 13.66 7.3750 174.5000 N/A
CORV May 11 7.42 +0.04 +0.54% 3,853,200 7.43 7.44 7,867,500 7.17 7.54 4.6875 114.7500 N/A
ONIS May 11 34.36 +0.06 +0.17% 3,104,600 34.16 34.36 5,449,000 33.95 34.79 15.7500 142.0000 N/A
NXTL May 11 17.89 +0.49 +2.82% 7,096,000 17.88 18.00 12,736,954 17.47 18.29 11.1875 73.0000 N/A
QCOM May 11 57.95 -0.66 -1.13% 6,317,700 57.80 58.00 18,362,728 57.14 60.035 42.7500 109.0000 651.12
TERN May 11 5.90 -0.20 -3.28% 471,800 5.80 5.95 1,145,772 5.90 6.07 2.3600 81.9375 N/A
NT May 11 14.63 -0.59 -3.88% 12,677,600 N/A N/A 21,914,044 14.34 15.25 12.5000 89.0000 N/A
PCS May 11 24.35 -0.24 -0.98% 2,935,500 N/A N/A 6,010,727 24.20 24.97 15.7200 65.8750 N/A
ATI May 11 18.23 +0.04 +0.22% 113,800 N/A N/A 219,363 18.06 18.51 12.5000 26.8125 14.40
FON May 11 22.00 0.00 0.00% 1,856,300 N/A N/A 4,030,090 21.75 22.10 19.6250 67.0000 16.79
BLS May 11 41.10 -0.20 -0.48% 1,730,500 N/A N/A 3,076,363 40.66 41.94 35.5000 50.6250 18.92
CWP May 11 19.52 -0.83 -4.08% 664,100 N/A N/A 396,000 19.22 19.74 18.0600 61.1250 3.08
Q May 11 37.42 -0.54 -1.42% 2,656,100 N/A N/A 5,741,590 36.60 37.87 30.0000 66.8700 N/A
LVLT May 11 14.32 -1.64 -10.28% 8,054,900 14.40 14.55 7,616,727 14 15.43 9.1250 95.2500 N/A
MFNX May 11 5.36 -0.47 -8.06% 7,530,200 5.40 5.44 8,284,454 5.26 5.93 3.3600 44.0000 N/A
RCNC May 11 5.54 -0.46 -7.67% 423,400 5.25 6.07 769,454 5.36 6.15 2.8125 32.6250 N/A
RTHM May 11 0.33 -0.03 -8.33% 1,206,600 0.33 0.35 975,863 0.31 0.36 0.1563 23.5000 N/A
COVD Ticker symbol has changed to: COVDE
ICGX No such ticker symbol. Try Symbol Lookup (Look up: ICGX)
TLAB May 11 37.38 +0.76 +2.08% 1,969,100 37.30 37.40 7,572,681 36.30 37.44 31.2300 76.9375 20.58
CMVT May 11 72.69 -1.31 -1.77% 3,002,200 72.97 73.00 6,338,181 71.70 73.88 44.8470 124.7500 52.29
WCII Ticker symbol has changed to: WCIEQ
AWRE May 11 8.30 -0.08 -0.95% 101,600 7.98 8.50 341,090 8.25 8.59 7.4400 61.4375 13.37
ANTC May 11 9.61 -0.21 -2.14% 544,400 0.00 0.00 391,545 9.46 9.83 5.2500 57.0000 15.78
HLIT May 11 7.41 -0.57 -7.14% 1,443,100 7.42 7.49 1,189,727 7.23 7.96 2.7500 67.1250 N/A
PWAV May 11 15 -0.88 -5.54% 1,687,600 15.01 15.25 2,265,227 15 16.10 8.7500 75.3750 38.56
DISH May 11 34.70 -2.32 -6.27% 3,728,600 34.79 38.40 2,976,590 34.50 36.80 20.5000 56.4375 N/A
ADLAC May 11 37.35 -0.53 -1.40% 1,478,400 36.72 37.85 2,312,000 36.95 37.96 23.5000 52.2500 N/A
CTV May 11 21.15 -0.04 -0.19% 168,100 N/A N/A 341,909 20.80 21.25 14.7500 45.8750 13.31
CTL May 11 27.46 -0.34 -1.22% 304,700 N/A N/A 538,818 27.19 27.90 25.2500 39.8750 17.02
CACS May 11 6.65 -0.31 -4.45% 11,500 6.50 8.00 73,045 6.65 6.87 4.1250 67.5625 15.72
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT May 11 51.71 +0.70 +1.37% 13,856,700 51.90 51.96 25,460,408 50.82 52.70 34.1250 98.5000 19.37
KLAC May 11 50.83 +0.71 +1.42% 5,423,100 50.83 52.00 9,521,590 49.65 52.19 25.5000 67.3750 24.70
NVLS May 11 49.09 -0.40 -0.81% 5,611,700 49.50 50.00 10,026,045 48.30 51.02 24.9375 68.7500 23.05
LRCX May 11 29.94 0.00 0.00% 3,169,000 29.70 30.99 4,977,772 29.45 30.46 13.0000 46.0000 15.57
TER May 11 38.73 +0.23 +0.60% 2,343,500 N/A N/A 2,926,590 38.18 39.49 23.0000 102.5000 12.37
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS May 11 11.80 +0.04 +0.34% 4,709,000 12.05 12.05 6,040,636 11.25 12.18 11.2500 127.0000 14.39
TXN May 11 37.47 -0.31 -0.82% 4,372,600 N/A N/A 12,151,000 37.12 38.22 26.2600 90.0000 23.33
MU May 11 40.32 +0.27 +0.67% 4,953,900 N/A N/A 9,982,227 39.95 41.00 28.0000 97.5000 15.94
AMD May 11 27.68 -1.02 -3.55% 6,195,500 N/A N/A 8,811,772 27.53 29.28 13.5625 48.5000 9.99
LSI May 11 19.79 -0.21 -1.05% 1,550,700 N/A N/A 4,942,409 19.57 19.99 13.6500 71.3125 56.70
STM May 11 38.67 +0.01 +0.03% 1,061,000 N/A N/A 1,758,590 38.40 39.29 29.3500 69.9375 22.73
LLTC May 11 47.96 +0.08 +0.17% 3,075,200 47.80 48.48 6,221,227 47.05 49.58 32.6875 74.7500 36.95
MXIM May 11 48.98 +0.32 +0.66% 2,517,900 49.00 50.00 6,017,863 48.02 50.21 33.5500 90.1250 41.06
ADI May 11 45.20 -0.55 -1.20% 1,899,500 N/A N/A 3,683,818 44.40 46.27 30.5000 103.0000 24.57
ALTR May 11 25.94 -0.11 -0.42% 3,642,700 26.16 26.70 9,045,000 25.47 26.88 18.8125 67.1250 22.11
XLNX May 11 43.17 -0.24 -0.55% 3,665,800 43.25 43.50 10,100,318 42.913 44.74 29.7900 98.3125 431.70
VTSS May 11 30.69 -0.43 -1.38% 4,438,100 30.60 30.70 8,392,227 30 32.46 15.1250 95.1875 139.50
BRCM May 11 38.49 +0.14 +0.37% 8,767,900 38.50 38.60 13,379,363 37.49 40 20.8800 274.7500 N/A
EXTR May 11 29.95 -0.07 -0.23% 3,491,100 29.85 29.99 5,983,272 29.39 30.84 12.0000 128.8750 N/A
RFMD May 11 28.71 +0.57 +2.03% 4,023,300 28.73 28.99 5,767,636 27.78 29.35 8.7500 70.7500 143.55
KOPN May 11 9.19 -0.26 -2.75% 840,400 9.00 9.20 1,030,090 8.75 9.69 4.0000 47.4375 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE May 11 39.86 -0.42 -1.04% 2,091,900 39.80 39.92 5,587,636 38.94 40.95 24.5625 87.3125 34.66
MACR May 11 20.25 -0.40 -1.94% 881,600 19.60 21.25 1,357,727 20.05 21.22 13.3750 120.8750 17.16
PSFT May 11 36.09 -0.56 -1.53% 5,119,100 35.75 36.10 6,873,045 35.69 38.50 13.0000 53.8750 65.50
ITWO May 11 19.63 -1.50 -7.10% 12,840,300 19.65 19.74 16,673,045 18.95 21.68 12.5625 99.4375 N/A
BMCS No such ticker symbol. Try Symbol Lookup (Look up: BMCS)
CPWR May 11 10.07 -0.40 -3.82% 2,444,400 10.07 10.50 4,108,409 10 10.67 5.6250 14.6250 31.47
CA May 11 27.52 -0.85 -3.00% 2,124,000 N/A N/A 3,455,363 27.34 28.25 18.1250 59.2500 70.56
CATP May 11 3.34 -0.077 -2.25% 41,700 2.50 5.37 635,045 3.31 3.39 1.3750 10.9375 N/A
NETA May 11 12 -0.36 -2.91% 1,580,700 10.45 12.10 2,149,954 10.52 12.33 3.2500 27.0000 N/A
CHKP May 11 57.18 -3.23 -5.35% 10,342,700 57.10 57.20 13,451,636 56.80 61.05 39.5000 118.5834 55.35
CTXS May 11 26.98 -0.82 -2.95% 1,643,100 26.68 26.97 3,941,772 26.35 28.20 14.2500 63.0000 62.31
LGTO May 11 14.48 -0.02 -0.14% 650,000 14.50 16.49 1,555,318 14.16 14.75 6.5000 19.4375 N/A
VRTS May 11 62.90 -2.20 -3.38% 7,831,000 62.52 62.95 16,717,636 61.68 66.25 38.6000 166.8750 N/A
SEBL May 11 41.44 -0.59 -1.40% 11,373,000 41.44 41.55 18,631,636 40.97 44 22.9500 119.8750 85.27
MERQ May 11 61.32 -1.61 -2.56% 2,691,600 60.36 61.89 5,357,727 60.60 63.85 30.7500 162.5000 79.64
ERTS May 11 53.25 -1.27 -2.33% 4,249,400 53.10 53.50 3,255,727 51.25 55.95 25.0938 62.2500 N/A
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
SEG No such ticker symbol. Try Symbol Lookup (Look up: SEG)
WDC May 11 4.97 -0.08 -1.58% 619,800 N/A N/A 1,154,000 4.95 5.05 2.1875 6.8125 N/A
HTCH May 11 15.10 -0.26 -1.69% 146,500 14.50 16.54 123,363 15 15.42 9.3750 25.0000 N/A
ADPT May 11 10.55 -0.18 -1.68% 15,948,500 10.62 10.69 1,960,272 10.35 10.75 7.4063 28.2500 10.99
RDRT May 11 5.88 -0.13 -2.16% 1,018,900 5.93 5.94 2,540,863 5.85 6.03 1.8438 12.3750 N/A
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC May 11 53.52 -2.26 -4.05% 7,133,100 N/A N/A 6,064,227 53.45 55.92 36.3125 61.0000 12.35
CMB No such ticker symbol. Try Symbol Lookup (Look up: CMB)
C May 11 49.26 -0.34 -0.69% 6,849,600 N/A N/A 13,600,863 48.91 50.13 39.0000 59.1250 19.17
WFC May 11 45.50 -0.42 -0.91% 3,323,000 N/A N/A 4,307,136 45.39 46.47 37.3125 56.3750 19.01
ONE May 11 36.60 -0.60 -1.61% 2,409,900 N/A N/A 3,466,545 36.23 37.25 26.5469 41.5625 N/A
BK May 11 50.00 -0.61 -1.21% 1,322,400 N/A N/A 2,761,454 49.94 51.35 40.1500 59.3750 25.28
MER May 11 64.99 -0.86 -1.31% 3,245,900 N/A N/A 6,056,045 64.79 67.20 43.6875 80.0000 17.15
MWD May 11 63.21 -1.79 -2.75% 4,025,100 N/A N/A 6,800,590 63.20 66.60 44.1000 110.0000 14.60
DLJ No such ticker symbol. Try Symbol Lookup (Look up: DLJ)
AGE May 11 41.27 -0.63 -1.50% 503,600 N/A N/A 619,181 41.21 42.40 31.8000 57.9375 12.03
BSC May 11 53.00 -0.27 -0.51% 781,600 N/A N/A 1,057,681 52.79 54.75 36.5000 72.5000 11.62
LEH May 11 75.01 -2.42 -3.13% 1,936,500 N/A N/A 2,782,500 74.85 78.63 34.8125 86.2000 12.65
PWJ No such ticker symbol. Try Symbol Lookup (Look up: PWJ)
SCH May 11 19.76 -0.29 -1.45% 3,348,600 N/A N/A 5,522,818 19.65 20.63 13.1400 40.5000 52.28
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT May 11 36.30 -0.95 -2.55% 1,976,900 N/A N/A 2,549,772 35.96 37.30 33.0000 71.8125 30.58
BSX May 11 15.41 +0.12 +0.78% 1,236,500 N/A N/A 1,857,772 14.87 15.44 12.1875 26.8750 23.93
AHP May 11 57.20 -0.20 -0.35% 2,157,600 N/A N/A 3,406,454 56.76 58.09 50.3750 65.2500 N/A
LLY May 11 83.90 -0.83 -0.98% 2,027,500 N/A N/A 3,433,772 83.70 85.25 66.6250 109.0000 30.07
PFE May 11 43.00 -0.74 -1.69% 9,048,100 N/A N/A 13,644,545 42.80 44.24 34.1000 49.2500 46.74
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ May 11 97.26 +0.02 +0.02% 3,560,400 N/A N/A 5,001,318 96.98 97.82 80.5000 105.9375 27.58
SGP May 11 38.30 +1.20 +3.23% 19,086,100 N/A N/A 8,354,727 37.69 39.80 33.8600 60.0000 23.94
AMGN May 11 60.60 +0.42 +0.70% 5,430,500 60.55 60.68 10,584,545 59.90 61.25 45.4375 80.4375 56.11
BGEN May 11 59.70 +0.10 +0.17% 1,646,500 58.50 61.00 3,812,772 59.01 60.50 47.1250 75.6250 32.13
IMNX May 11 15.54 -0.10 -0.64% 2,905,700 15.50 15.58 8,665,954 15.40 16.12 10.7500 67.1250 53.40
SEPR May 11 28.74 -1.32 -4.39% 1,960,600 28.40 29.20 2,044,227 28.50 32.25 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL May 11 30.79 -0.74 -2.35% 1,162,300 N/A N/A 2,500,136 30.75 31.50 17.7600 68.0000 34.21
FLEX May 11 26.23 -0.77 -2.85% 6,859,700 26.40 26.75 11,917,136 26.19 27 12.3750 44.9063 30.15
SLR May 11 24.98 -0.47 -1.85% 2,533,600 N/A N/A 6,036,045 24.62 25.39 16.0600 52.6250 26.57
SCI May 11 25.20 +0.14 +0.56% 472,100 N/A N/A 1,453,272 24.60 25.69 15.5300 65.1250 23.57
SANM May 11 29.99 -0.80 -2.60% 3,733,000 30.20 30.99 8,411,545 29.70 31.45 17.5313 60.5000 30.70
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
APAT May 11 10.88 -0.10 -0.91% 5,500 0.00 0.00 27,272 10.57 11.10 5.5000 24.3750 N/A
AVNX May 11 16.44 -0.20 -1.20% 937,000 16.06 16.45 3,347,500 16.10 17.05 8.1140 174.5000 N/A
NUFO May 11 14.10 -0.25 -1.74% 963,700 14.08 14.10 3,637,545 13.76 14.37 9.2500 165.1250 N/A
STKR May 11 14.31 +0.23 +1.63% 19,500 0.00 0.00 28,363 13.73 14.50 7.7500 48.3750 N/A
FBCE May 11 5 -0.03 -0.60% 125,800 4.85 4.95 213,954 4.92 5.07 2.1875 9.3125 1006.00
OCPI May 11 13.25 +1.05 +8.61% 748,600 13.40 13.50 472,318 12.05 13.50 5.6250 23.0000 36.20
LMNE May 11 4.65 -0.08 -1.69% 153,900 4.50 4.97 844,727 4.60 4.78 2.0938 13.1250 N/A
OCCF May 11 12.37 -0.24 -1.90% 12,500 0.00 0.00 30,272 12.37 12.85 8.5000 34.0835 112.45
GLW May 11 22.10 -0.65 -2.86% 7,169,800 N/A N/A 14,845,409 22.00 22.88 18.1900 113.3333 42.91
JDSU May 11 20.69 -0.57 -2.68% 21,748,800 20.87 20.88 42,589,592 20.49 21.50 13.0625 140.5000 N/A
SDLI No such ticker symbol. Try Symbol Lookup (Look up: SDLI)
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA May 11 32.80 -0.32 -0.97% 1,124,400 N/A N/A 2,159,636 32.75 33.33 26.6000 86.2500 31.54
ADCT May 11 8.69 +0.17 +2.00% 8,636,600 8.65 8.71 11,478,409 8.46 8.82 5.5000 49.0000 8.20
AVCI May 11 13.59 +0.73 +5.68% 1,817,300 13.42 13.65 2,154,727 12.50 13.66 7.3750 174.5000 N/A
CIEN May 11 58.73 +1.22 +2.12% 14,195,800 59.01 59.02 27,672,590 57.50 59.55 33.5000 151.0000 139.83
CORV May 11 7.42 +0.04 +0.54% 3,853,200 7.43 7.44 7,867,500 7.17 7.54 4.6875 114.7500 N/A
FIBR May 11 6.20 -0.17 -2.67% 636,500 6.00 6.25 394,909 5.96 6.60 3.5000 93.3750 N/A
MRVC May 11 8.23 -0.34 -3.97% 717,400 8.26 8.30 1,907,681 8.20 8.62 5.0938 82.0000 N/A
NT May 11 14.63 -0.59 -3.88% 12,677,600 N/A N/A 21,914,044 14.34 15.25 12.5000 89.0000 N/A
ONIS May 11 34.36 +0.06 +0.17% 3,104,600 34.16 34.36 5,449,000 33.95 34.79 15.7500 142.0000 N/A
SCMR May 11 10.19 -0.65 -6.00% 4,162,300 10.31 10.34 6,983,272 10.05 11 6.6250 172.5000 63.69
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
EMC May 11 39.95 -0.30 -0.75% 12,121,100 N/A N/A 22,245,544 39.49 40.60 25.0500 104.9375 48.42
BRCD May 11 40.18 -0.67 -1.64% 10,008,500 40.45 40.47 16,767,590 40 42.94 16.7500 133.7188 105.74
MCDT May 11 32.31 -0.79 -2.39% 1,962,900 31.11 32.30 2,420,818 31.25 33.08 16.4375 141.3750 109.53
EMLX May 11 38.80 -2.57 -6.21% 7,377,500 39.02 39.19 7,470,545 38.35 42.04 11.8125 109.7500 169.43
QLGX No such ticker symbol. Try Symbol Lookup (Look up: QLGX)
JNIC May 11 13.06 -0.24 -1.80% 440,000 12.75 13.55 730,545 12.80 13.53 5.7500 126.0000 26.76 |
