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 21 11337.92 +36.18 +0.32% N/A N/A N/A N/A 11232.84 11345.72 9106.54 11401.19 N/A
^IXIC May 21 2305.59 +106.71 +4.85% N/A N/A N/A N/A 2198.14 2305.73 1619.58 4289.06 N/A
^SPX May 21 1312.83 +20.87 +1.62% N/A N/A N/A N/A 1287.87 1312.95 1081.19 1530.01 N/A
^NDX May 21 2052.57 +124.88 +6.48% N/A N/A N/A N/A 1927.04 2052.67 1348.52 4147.19 N/A
QQQ May 21 51.05 +3.01 +6.27% 85,426,896 N/A N/A N/A 47.65 51.15 33.6000 103.5156 N/A
^NWX May 21 487.26 +26.07 +5.65% N/A N/A N/A N/A 458.25 487.39 340.05 1401.26 N/A
^OEX May 21 678.60 +10.22 +1.53% N/A N/A N/A N/A 665.42 678.77 548.16 834.94 N/A
^SOXX May 21 706.15 +48.72 +7.41% N/A N/A N/A N/A 655.16 706.25 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL May 21 56.60 +2.17 +3.99% 23,392,200 N/A N/A 16,545,000 54.52 56.70 31.5000 63.2500 N/A
YHOO May 21 21.50 +2.14 +11.05% 11,966,600 21.31 21.45 11,645,545 19.20 21.50 11.3750 150.0000 N/A
AMZN May 21 16.38 +1.66 +11.28% 7,233,900 16.15 16.16 7,504,090 14.75 16.42 8.1000 58.1250 N/A
EBAY May 21 64.04 +1.40 +2.23% 7,679,300 63.85 64.00 5,902,363 61.53 64.10 26.7500 79.3125 258.84
CMGI May 21 5.48 +0.42 +8.30% 6,197,200 5.42 5.43 5,666,590 5.10 5.48 1.7500 62.7500 N/A
ATHM May 21 4.33 +0.39 +9.90% 5,217,700 4.21 4.33 2,917,090 4 4.37 3.2500 23.0000 N/A
DCLK May 21 15.73 +2.79 +21.56% 6,164,000 15.76 15.99 2,212,454 12.95 15.89 8.0000 59.2500 N/A
CNET May 21 13.84 +0.84 +6.46% 2,026,200 13.41 13.84 1,484,227 12.99 13.88 7.7813 37.0000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL May 21 37.02 +0.28 +0.76% 342,900 N/A N/A 358,636 36.64 37.11 30.5000 61.6250 N/A
AA May 21 45.36 +0.41 +0.91% 4,080,900 N/A N/A 4,012,772 43.96 45.649 23.1250 45.7100 24.97
UTX May 21 86.30 -0.91 -1.04% 2,234,800 N/A N/A 2,173,272 85.72 86.96 54.0000 87.5000 23.76
HWP May 21 30.75 +0.90 +3.02% 8,010,100 N/A N/A 7,349,681 29.10 30.95 25.0000 72.6875 23.71
MRK May 21 77.40 0.00 0.00% 4,978,600 N/A N/A 5,069,954 76.43 78.05 63.0000 96.6875 25.98
JPM May 21 49.43 +1.27 +2.64% 6,910,100 N/A N/A 8,223,409 47.70 49.50 32.3750 58.3750 19.82
AXP May 21 44.99 +1.29 +2.95% 4,517,000 N/A N/A 6,284,954 43.32 45.25 34.0000 63.0000 22.00
WMT May 21 53.20 +1.16 +2.23% 7,763,200 N/A N/A 7,168,409 51.56 53.30 41.4375 62.9375 36.80
T May 21 21.91 -0.19 -0.86% 11,460,800 N/A N/A 11,204,818 21.65 22.04 16.5000 37.7500 25.11
GE May 21 53.40 +0.41 +0.77% 18,244,800 N/A N/A 22,170,228 52.70 53.55 36.4200 60.5000 40.54
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT May 21 68.79 +0.70 +1.03% 51,754,100 68.85 68.94 43,473,952 67.75 69.99 40.2500 82.8750 37.83
INTC May 21 29.90 +1.14 +3.96% 44,441,500 29.77 29.84 55,310,320 28.19 30.01 22.2500 75.8125 24.21
CSCO May 21 22.87 +2.67 +13.22% 142,071,104 22.82 22.84 59,707,864 20.21 22.92 13.1875 70.0000 N/A
WCOM May 21 17.55 -0.15 -0.85% 29,369,100 17.61 17.62 32,055,136 17.27 17.76 13.5000 49.9688 14.24
ORCL May 21 18.10 +1.82 +11.18% 68,843,696 17.94 17.95 50,984,772 16.19 18.21 13.0000 46.4688 14.67
LU May 21 9.90 -0.05 -0.50% 21,448,800 N/A N/A 24,820,864 9.55 9.94 5.5000 67.1875 N/A
IBM May 21 119.04 +1.60 +1.36% 8,411,400 N/A N/A 9,976,090 117.55 119.90 80.0625 134.9375 25.57
EMC May 21 40.70 +0.35 +0.87% 27,037,700 N/A N/A 21,600,180 37.70 40.95 25.0500 104.9375 48.91
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL May 21 25.84 +1.05 +4.24% 32,229,900 25.69 25.69 35,419,952 24.19 25.99 16.2500 54.6719 31.22
CPQ May 21 17.25 +0.75 +4.55% 10,663,900 N/A N/A 11,061,000 16.35 17.39 14.3000 35.0000 81.68
GTW May 21 18.95 +0.30 +1.61% 1,564,200 N/A N/A 2,462,727 18.39 19.35 14.1800 73.0625 N/A
AAPL May 21 23.56 +0.03 +0.13% 8,292,400 23.45 23.50 7,778,318 23.05 23.91 13.6250 64.1250 40.50
LXK May 21 69.66 +2.81 +4.20% 1,187,100 N/A N/A 1,540,090 66.60 69.90 28.7500 88.0000 31.24
BBY May 21 62.11 +5.96 +10.61% 4,983,700 N/A N/A 2,699,045 56.10 62.35 21.0000 80.6875 30.19
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW May 21 22.96 +2.99 +14.97% 91,497,400 22.95 22.97 48,509,136 20 23.01 12.8500 64.6875 38.48
COMS May 21 6.32 +0.43 +7.30% 4,759,500 6.30 6.34 6,426,090 5.73 6.37 4.4375 75.0000 N/A
EXTR May 21 39.50 +3.81 +10.68% 5,045,200 39.49 39.50 5,765,590 35.75 39.60 12.0000 128.8750 N/A
FDRY May 21 22.05 +2.87 +14.96% 6,922,700 21.95 22.05 3,459,318 18.80 22.15 5.9375 135.7500 32.90
CSCO May 21 22.87 +2.67 +13.22% 142,071,104 22.82 22.84 59,707,864 20.21 22.92 13.1875 70.0000 N/A
JNPR May 21 56.53 +1.72 +3.14% 25,123,800 56.60 56.61 29,184,818 53.95 56.74 28.6000 244.5000 84.98
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK May 21 35.01 +1.31 +3.89% 20,592,900 N/A N/A 15,845,318 33.26 35.50 20.5500 62.5000 43.77
ERICY May 21 7.35 +0.44 +6.37% 34,223,100 7.29 7.30 18,755,590 6.92 7.39 4.7500 23.4375 38.60
MOT May 21 16.54 +0.94 +6.03% 10,419,400 N/A N/A 14,138,818 15.35 16.84 10.5000 39.7500 111.43
ALA May 21 31.05 +0.90 +2.99% 2,124,200 N/A N/A 2,111,227 29.25 31.18 26.6000 86.2500 28.99
AVCI May 21 13.70 +0.91 +7.11% 1,478,500 13.68 13.83 2,054,409 12.92 13.96 7.3750 174.5000 N/A
CORV May 21 7.64 +0.75 +10.89% 6,590,800 7.53 7.60 7,104,000 6.75 7.67 4.6875 114.7500 N/A
ONIS May 21 34.08 +1.61 +4.96% 5,120,000 34.05 34.45 5,250,863 31.75 34.97 15.7500 142.0000 N/A
NXTL May 21 19.75 +1.17 +6.30% 8,245,300 19.95 20.00 11,952,136 18.32 19.75 11.1875 73.0000 N/A
QCOM May 21 70.999 +5.6192 +8.59% 12,546,800 70.31 70.36 18,283,454 65.75 71.04 42.7500 107.8125 734.60
TERN May 21 6 +0.45 +8.11% 749,700 5.97 6.14 1,039,272 5.47 6.20 2.3600 81.9375 N/A
NT May 21 15.20 +0.75 +5.19% 26,415,500 N/A N/A 18,611,000 13.99 15.68 12.5000 89.0000 N/A
PCS May 21 23.90 +0.40 +1.70% 5,752,100 N/A N/A 5,925,227 23.35 24.25 15.7200 65.8750 N/A
ATI May 21 20.60 +0.26 +1.28% 156,400 N/A N/A 212,636 20.28 20.60 12.5000 26.7500 16.07
FON May 21 20.88 -0.02 -0.10% 2,424,000 N/A N/A 4,039,409 20.50 20.96 19.6250 67.0000 15.95
BLS May 21 41.95 -0.16 -0.38% 1,502,000 N/A N/A 2,954,318 41.76 42.20 35.5000 50.6250 19.39
CWP May 21 21.65 +0.45 +2.12% 338,000 N/A N/A 386,590 21.30 21.99 18.0600 61.1250 3.12
Q May 21 38.67 +0.07 +0.18% 5,140,500 N/A N/A 5,823,181 38.05 38.75 30.0000 66.8700 N/A
LVLT May 21 14.05 +0.30 +2.18% 10,502,000 13.75 14.20 7,922,954 12.50 14.10 9.1250 95.2500 N/A
MFNX May 21 5.43 -0.04 -0.73% 7,007,600 5.48 5.50 8,425,090 5.30 5.50 3.3600 44.0000 N/A
RCNC May 21 5.57 +0.35 +6.70% 275,400 5.46 5.75 744,545 5.34 5.63 2.8125 32.6250 N/A
RTHM May 21 0.32 0.00 0.00% 721,100 0.31 0.37 994,272 0.30 0.32 0.1563 20.7500 N/A
COVD Ticker symbol has changed to: COVDE
ICGX No such ticker symbol. Try Symbol Lookup (Look up: ICGX)
TLAB May 21 41.97 +3.42 +8.87% 5,629,800 42.00 42.05 7,200,909 38.79 42.76 31.2300 76.9375 21.23
CMVT May 21 67.62 +2.48 +3.81% 7,971,600 67.00 67.70 6,437,000 65.50 67.75 44.8470 124.7500 46.86
WCII Ticker symbol has changed to: WCIEQ
AWRE May 21 9.07 +0.86 +10.48% 473,900 9.10 9.42 328,045 8.11 9.25 7.4400 61.4375 13.22
ANTC May 21 13.69 +1.56 +12.86% 912,900 11.70 13.65 370,863 11.05 14.09 5.2500 57.0000 19.92
HLIT May 21 10.70 +0.95 +9.74% 3,814,600 10.70 10.74 1,259,454 9.45 10.80 2.7500 62.0000 N/A
PWAV May 21 17.57 +1.71 +10.78% 2,557,800 17.58 17.60 2,108,409 15.79 17.60 8.7500 75.3750 40.77
DISH May 21 36.58 +1.03 +2.90% 3,404,600 34.00 34.97 2,945,181 35.53 36.83 20.5000 56.4375 N/A
ADLAC May 21 39.78 -0.02 -0.05% 1,981,200 39.60 40.79 2,286,227 39.04 40.21 23.5000 52.2500 N/A
CTV May 21 26.21 +1.66 +6.76% 643,100 N/A N/A 340,500 24.29 26.25 14.7500 42.3750 15.45
CTL May 21 28.03 -0.03 -0.11% 293,800 N/A N/A 523,772 27.90 28.12 25.2500 39.8750 17.40
CACS May 21 7.08 -0.17 -2.34% 162,400 5.50 7.15 78,454 6.45 7.25 4.1250 67.5625 17.14
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT May 21 57.52 +2.52 +4.58% 21,427,900 57.41 57.50 24,904,728 54.75 58 34.1250 98.5000 22.90
KLAC May 21 60.59 +5.13 +9.25% 8,467,000 60.12 60.50 9,284,909 55.26 60.59 25.5000 67.3750 26.95
NVLS May 21 58.09 +3.54 +6.49% 6,706,800 57.25 58.00 9,934,136 54.31 58.10 24.9375 68.7500 25.61
LRCX May 21 33.50 +2.40 +7.72% 4,319,400 33.25 33.60 4,955,363 31.05 33.50 13.0000 46.0000 16.17
TER May 21 47.19 +4.49 +10.52% 3,153,000 N/A N/A 2,896,090 42.35 47.20 23.0000 102.5000 13.64
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS May 21 11.49 -0.05 -0.43% 3,792,900 11.47 11.48 6,075,636 11.10 11.80 10.2600 127.0000 14.07
TXN May 21 41.86 +2.15 +5.41% 11,856,100 N/A N/A 11,543,045 39.80 42.10 26.2600 90.0000 24.73
MU May 21 42.62 +2.53 +6.31% 7,904,400 N/A N/A 9,801,000 39.35 43.00 28.0000 97.5000 15.85
AMD May 21 34.40 +1.91 +5.88% 10,810,800 N/A N/A 8,939,272 31.80 34.45 13.5625 48.5000 11.73
LSI May 21 21.50 +1.33 +6.59% 4,371,100 N/A N/A 4,804,954 20.10 21.60 13.6500 71.3125 57.79
STM May 21 42.25 +2.19 +5.47% 1,682,600 N/A N/A 1,711,454 39.50 42.27 29.3500 69.9375 23.55
LLTC May 21 58 +5.34 +10.14% 5,766,000 57.70 58.19 6,163,090 52.25 58.148 32.6875 74.7500 40.57
MXIM May 21 58.14 +5.05 +9.51% 4,685,100 57.27 58.14 5,898,590 52.70 58.15 33.5500 90.1250 44.50
ADI May 21 53.15 +3.90 +7.92% 3,236,200 N/A N/A 3,508,590 49.03 53.15 30.5000 103.0000 27.47
ALTR May 21 30.27 +2.42 +8.69% 6,198,100 30.01 30.25 8,805,454 27.77 30.33 18.8125 67.1250 23.74
XLNX May 21 49.71 +4.40 +9.71% 7,734,700 49.41 49.89 9,765,500 45.05 50 29.7900 98.3125 453.10
VTSS May 21 35.49 +3.00 +9.23% 4,728,100 35.15 35.35 8,192,909 32.15 35.60 15.1250 95.1875 147.68
BRCM May 21 46.98 +4.14 +9.66% 10,925,800 46.85 46.92 12,847,818 42.062 47.11 20.8800 274.7500 N/A
EXTR May 21 39.50 +3.81 +10.68% 5,045,200 39.49 39.50 5,765,590 35.75 39.60 12.0000 128.8750 N/A
RFMD May 21 36.60 +2.57 +7.55% 6,409,900 36.47 36.50 6,022,863 33.51 36.70 8.7500 70.7500 170.15
KOPN May 21 12.03 +2.08 +20.90% 2,665,500 12.01 12.24 990,681 10.15 12.08 4.0000 47.4375 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE May 21 45.49 +2.98 +7.01% 3,514,500 45.60 45.85 5,287,863 42.75 45.651 24.5625 87.3125 36.97
MACR May 21 24.76 +2.17 +9.61% 1,863,700 24.00 25.20 1,263,636 22.50 25.24 13.3750 120.8750 19.14
PSFT May 21 43.08 +0.19 +0.44% 7,958,600 42.80 43.07 6,951,772 41.98 43.87 13.0000 53.8750 77.84
ITWO May 21 27.10 +3.14 +13.11% 18,717,100 27.13 27.22 16,922,228 24.10 28.07 12.5625 99.4375 N/A
BMCS No such ticker symbol. Try Symbol Lookup (Look up: BMCS)
CPWR May 21 11.79 +1.20 +11.33% 4,969,000 11.78 11.85 3,957,545 10.54 11.90 5.6250 14.6250 33.09
CA May 21 31.02 +1.02 +3.40% 1,617,700 N/A N/A 3,399,409 29.75 31.06 18.1250 59.2500 76.92
CATP May 21 3.14 -0.01 -0.32% 241,300 2.50 3.40 599,500 3.11 3.20 1.3750 9.8750 N/A
NETA May 21 15.65 +1.84 +13.32% 8,496,500 15.60 15.75 2,222,909 14.56 16.1211 3.2500 27.0000 N/A
CHKP May 21 63.57 +7.38 +13.13% 15,488,500 63.00 63.25 14,088,318 56.44 63.65 39.5000 118.5834 54.39
CTXS May 21 29.72 +1.01 +3.52% 3,500,900 29.79 29.99 3,768,772 28.11 29.77 14.2500 63.0000 66.30
LGTO May 21 17.99 +1.73 +10.64% 2,659,900 17.87 18.00 1,492,909 15.96 18.06 6.5000 19.4375 N/A
VRTS May 21 80 +6.19 +8.39% 17,362,600 80.09 80.10 16,538,363 73.80 80.05 38.6000 166.8750 N/A
SEBL May 21 54.97 +5.76 +11.70% 24,834,700 54.80 54.87 18,863,728 48.45 55.34 22.9500 119.8750 101.26
MERQ May 21 74.21 +4.59 +6.59% 3,691,800 72.87 74.00 5,287,818 69.14 74.63 30.7500 162.5000 90.42
ERTS May 21 61.95 +2.69 +4.54% 3,676,700 60.95 61.90 3,299,636 58.95 62.03 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 21 5.10 +0.08 +1.59% 530,200 N/A N/A 1,050,227 4.90 5.10 2.1875 6.8125 N/A
HTCH May 21 16 +0.20 +1.27% 109,000 14.50 16.54 117,681 15.45 16.15 9.3750 25.0000 N/A
ADPT May 21 9.26 +0.46 +5.23% 1,399,400 8.85 9.25 2,001,227 8.79 9.27 7.4063 28.2500 9.17
RDRT May 21 5.83 +0.08 +1.39% 1,468,100 5.85 5.87 2,268,772 5.71 5.95 1.8438 12.3750 N/A
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC May 21 56.49 -0.51 -0.89% 4,357,700 N/A N/A 6,024,045 56.00 56.77 36.3125 61.0000 13.15
CMB No such ticker symbol. Try Symbol Lookup (Look up: CMB)
C May 21 51.56 +0.70 +1.38% 11,229,400 N/A N/A 13,578,772 50.50 51.79 39.0000 59.1250 19.79
WFC May 21 46.20 +0.22 +0.48% 3,873,900 N/A N/A 4,414,409 45.65 46.23 37.3125 56.3750 19.21
ONE May 21 38.08 +0.32 +0.85% 2,329,300 N/A N/A 3,327,227 37.10 38.25 26.5469 41.5625 N/A
BK May 21 53.55 +0.35 +0.66% 1,368,900 N/A N/A 2,701,772 52.71 53.75 40.1500 59.3750 26.90
MER May 21 68.95 +2.30 +3.45% 8,539,000 N/A N/A 6,176,636 66.36 69.25 43.6875 80.0000 17.59
MWD May 21 72.68 +3.64 +5.27% 5,735,100 N/A N/A 6,642,227 68.92 72.95 44.1000 110.0000 15.94
DLJ No such ticker symbol. Try Symbol Lookup (Look up: DLJ)
AGE May 21 43.34 +1.32 +3.14% 315,600 N/A N/A 608,318 42.01 43.40 31.8000 57.9375 12.25
BSC May 21 56.75 +1.77 +3.22% 508,300 N/A N/A 1,047,181 54.85 56.89 36.5000 72.5000 12.06
LEH May 21 80.32 +2.07 +2.65% 2,554,200 N/A N/A 2,711,090 77.76 80.73 34.8125 86.2000 13.20
PWJ No such ticker symbol. Try Symbol Lookup (Look up: PWJ)
SCH May 21 20.75 +1.30 +6.68% 6,583,000 N/A N/A 5,348,318 19.25 20.93 13.1400 40.5000 51.46
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT May 21 37.02 -0.11 -0.30% 2,767,400 N/A N/A 2,606,590 36.45 37.70 33.0000 71.8125 31.28
BSX May 21 17.49 +1.11 +6.78% 2,175,900 N/A N/A 1,762,636 16.14 17.74 12.1875 26.8125 25.43
AHP May 21 63.65 +1.75 +2.83% 3,783,200 N/A N/A 3,415,227 61.87 63.72 50.3750 65.2500 N/A
LLY May 21 85.85 +0.36 +0.42% 2,402,800 N/A N/A 3,177,545 85.08 85.97 66.6250 109.0000 30.64
PFE May 21 44.76 -0.09 -0.20% 7,795,400 N/A N/A 13,486,272 44.20 44.90 34.1000 49.2500 48.75
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ May 21 100.63 -0.37 -0.37% 4,043,200 N/A N/A 5,032,909 99.33 100.95 80.5000 105.9375 28.64
SGP May 21 41.62 +1.23 +3.05% 6,583,700 N/A N/A 7,941,000 40.57 42.30 33.8600 60.0000 25.24
AMGN May 21 66.89 +1.43 +2.18% 7,175,200 66.25 67.00 10,380,772 64.52 67 45.4375 80.4375 60.61
BGEN May 21 64.80 +0.68 +1.06% 2,735,000 63.35 64.95 3,581,363 63 65.07 47.1250 75.6250 34.51
IMNX May 21 18.41 +0.59 +3.31% 8,600,700 18.45 18.50 8,600,454 17.78 18.99 10.7500 67.1250 61.24
SEPR May 21 35.12 +2.13 +6.46% 1,961,700 33.40 35.10 2,026,272 32.46 35.49 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL May 21 37.75 +4.75 +14.39% 2,955,000 N/A N/A 2,463,772 33.45 37.80 17.7600 68.0000 36.67
FLEX May 21 33.01 +3.53 +11.97% 15,446,800 33.05 33.32 12,137,863 29.40 33.10 12.3750 44.9063 33.89
SLR May 21 26.76 +1.43 +5.65% 5,124,600 N/A N/A 5,825,545 25.01 26.94 16.0600 52.6250 26.95
SCI May 21 29.46 +2.91 +10.96% 1,274,300 N/A N/A 1,383,681 26.60 29.50 15.5300 65.1250 24.84
SANM May 21 37.83 +3.82 +11.23% 9,668,700 37.67 37.83 8,038,454 34.15 38.05 17.5313 60.5000 34.81
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
APAT May 21 10.73 +0.27 +2.58% 14,600 10.00 13.00 24,272 9.95 10.75 5.5000 24.3750 N/A
AVNX May 21 18.385 +3.285 +21.75% 4,907,900 18.26 18.35 3,064,000 15.10 18.58 8.1140 174.5000 N/A
NUFO May 21 14.60 +1.20 +8.96% 4,128,800 14.75 14.84 3,247,500 13.36 15.24 9.2500 165.1250 N/A
STKR May 21 13.74 +0.74 +5.69% 73,200 0.00 0.00 28,590 13 14 7.7500 48.3750 N/A
FBCE May 21 5.18 +0.06 +1.17% 373,700 5.10 5.20 213,454 5.05 5.25 2.1875 9.3125 1024.00
OCPI May 21 13.51 +0.13 +0.97% 201,700 13.01 14.00 419,272 13.40 13.88 5.6250 23.0000 36.56
LMNE May 21 6.10 +0.07 +1.16% 1,760,900 6.06 6.25 765,772 6 6.65 2.0938 13.1250 N/A
OCCF May 21 12.36 -0.14 -1.12% 14,000 12.00 12.50 26,045 12 12.64 8.5000 34.0835 N/A
GLW May 21 22.65 +1.71 +8.17% 13,025,600 N/A N/A 13,355,863 20.90 22.79 18.1900 113.3333 40.66
JDSU May 21 23.50 +2.31 +10.90% 32,047,000 23.46 23.50 39,037,000 21.19 23.53 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 21 31.05 +0.90 +2.99% 2,124,200 N/A N/A 2,111,227 29.25 31.18 26.6000 86.2500 28.99
ADCT May 21 10.42 +0.33 +3.27% 20,117,800 10.32 10.39 11,272,727 9.91 10.44 5.5000 49.0000 9.52
AVCI May 21 13.70 +0.91 +7.11% 1,478,500 13.68 13.83 2,054,409 12.92 13.96 7.3750 174.5000 N/A
CIEN May 21 60.79 +3.44 +6.00% 20,315,500 60.61 60.68 27,525,044 57.44 61 33.5000 151.0000 298.70
CORV May 21 7.64 +0.75 +10.89% 6,590,800 7.53 7.60 7,104,000 6.75 7.67 4.6875 114.7500 N/A
FIBR May 21 7.34 +1.14 +18.39% 613,300 7.45 7.50 378,636 6.05 7.36 3.5000 93.3750 N/A
MRVC May 21 12.90 +1.19 +10.16% 7,643,700 12.98 13.04 1,959,181 12.06 13.75 5.0938 82.0000 N/A
NT May 21 15.20 +0.75 +5.19% 26,415,500 N/A N/A 18,611,000 13.99 15.68 12.5000 89.0000 N/A
ONIS May 21 34.08 +1.61 +4.96% 5,120,000 34.05 34.45 5,250,863 31.75 34.97 15.7500 142.0000 N/A
SCMR May 21 11.50 +1.43 +14.20% 9,456,600 11.60 11.65 6,283,454 9.90 12 6.6250 172.5000 N/A
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
EMC May 21 40.70 +0.35 +0.87% 27,037,700 N/A N/A 21,600,180 37.70 40.95 25.0500 104.9375 48.91
BRCD May 21 53.26 +7.35 +16.01% 17,329,700 52.80 52.90 15,468,863 45 53.30 16.7500 133.7188 124.08
MCDT May 21 38.26 +1.57 +4.28% 1,316,900 37.25 38.80 2,189,181 36.15 38.828 16.4375 141.3750 124.37
EMLX May 21 48.44 +4.91 +11.28% 7,260,300 48.40 48.43 6,436,090 43 48.898 11.8125 109.7500 190.09
QLGX No such ticker symbol. Try Symbol Lookup (Look up: QLGX)
JNIC May 21 16.16 +2.23 +16.01% 1,373,400 15.80 16.13 709,318 14.08 16.26 5.7500 126.0000 28.55 |
