Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI 10:50AM 9934.32 -98.95 -0.99% N/A N/A 10028.35 9880.07 10028.35 9106.54 11401.19 N/A
^IXIC 11:11AM 1724.76 -34.25 -1.95% N/A N/A 1736.20 1723.93 1753.83 1619.58 4206.51 N/A
QQQ 10:50AM 34.698 -0.632 -1.79% 29,261,200 N/A 34.74 34.15 35.50 33.6000 101.7500 N/A
^NDX 11:11AM 1382.12 -33.18 -2.34% N/A N/A 1392.00 1379.30 1418.66 1348.52 4085.89 N/A
^SPX 10:50AM 1119.41 -12.33 -1.09% N/A N/A 1131.74 1113.85 1131.74 1081.19 1520.77 N/A
^SOXX 11:11AM 513.65 -20.91 -3.91% N/A N/A 534.56 512.22 534.56 453.85 1143.17 N/A
^VIX 10:50AM 30.89 +1.93 +6.66% N/A N/A 30.41 30.08 31.54 13.38 41.99 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UTX 11:03AM 68.30 +0.35 +0.52% 648,600 2,262,818 68.00 67.26 68.40 59.0000 87.5000 17.74
IBM 11:03AM 98.85 -1.50 -1.49% 3,579,400 6,879,909 100.68 97.65 100.6801 80.0625 134.8750 21.43
HWP 11:03AM 17.75 -0.46 -2.53% 6,029,300 5,347,681 18.00 17.75 18.32 17.0000 62.8125 26.39
MRK 11:03AM 66.70 -1.00 -1.48% 1,627,100 5,495,818 67.20 66.15 67.58 60.3500 96.6875 22.42
JPM 11:03AM 37.50 -0.85 -2.22% 3,581,500 6,525,818 38.00 37.25 38.00 32.3750 58.3750 21.54
C 11:03AM 44.54 -1.04 -2.28% 4,126,900 10,798,045 44.95 44.40 45.25 39.0000 58.7500 17.36
AXP 11:03AM 35.33 -1.40 -3.81% 1,935,000 4,414,318 36.10 35.32 36.11 34.0000 63.0000 23.45
WMT 11:03AM 48.09 -1.06 -2.16% 2,948,900 6,571,818 48.95 47.85 49.66 41.4375 58.7500 34.52
GE 11:03AM 41.29 -0.41 -0.98% 6,546,200 20,569,818 41.30 40.93 41.52 36.4200 60.0625 30.50
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC 11:03AM 60.30 -0.99 -1.62% 2,091,800 5,197,500 60.90 60.29 61.15 36.3125 65.5400 14.11
WFC 11:03AM 45.53 -0.64 -1.39% 1,265,400 4,016,227 46.27 45.53 46.27 39.6250 56.3750 26.49
MER 11:03AM 50.85 -0.43 -0.84% 1,784,400 4,868,681 50.25 49.90 51.06 49.6600 80.0000 15.31
MWD 11:03AM 51.11 -0.60 -1.16% 1,501,100 4,181,954 50.70 50.51 51.70 44.1000 110.0000 13.28
AGE 11:03AM 40.21 -0.49 -1.20% 85,900 462,954 40.45 40.02 40.50 31.8000 57.9375 14.83
BSC 11:03AM 51.50 -0.45 -0.87% 221,300 723,500 51.71 51.30 51.95 40.6500 72.5000 10.35
LEH 11:03AM 64.75 -0.99 -1.51% 681,800 2,148,409 65.74 64.36 65.74 47.0000 86.2000 11.19
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM 11:08AM 52.45 -0.76 -1.43% 9,289,400 11,344,409 52.66 51.95 54.969 42.7500 107.8125 N/A
NOK 11:03AM 13.25 -0.60 -4.33% 6,995,700 12,805,863 13.28 13.25 13.71 13.4400 53.7500 19.24
MOT 11:03AM 15.75 -0.65 -3.96% 3,730,700 10,565,636 15.95 15.70 16.19 10.5000 36.2500 N/A
PCS 11:03AM 23.42 -0.44 -1.84% 3,332,300 7,748,000 23.68 23.20 23.93 15.7200 51.2500 N/A
TPC 11:03AM 31.85 -0.55 -1.70% 198,400 204,454 32.15 31.70 32.50 24.8750 55.5000 N/A
RIMM 11:08AM 14.95 -0.41 -2.67% 1,208,000 3,510,409 14.61 14.55 15.45 14.0300 132.6875 N/A
LWIN 11:07AM 15.21 -1.12 -6.86% 340,800 796,590 15.81 14.87 15.82 14.8500 79.8750 N/A
DISH 11:08AM 25.19 -0.41 -1.60% 1,007,800 2,696,272 25.34 25.12 26.21 20.5000 56.4375 N/A
PROX 11:08AM 10.55 -0.43 -3.92% 102,000 905,727 11 10.44 11 5.6250 68.5000 N/A
*NETWRK_HW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_HW*)
A 11:03AM 24.22 -0.38 -1.54% 740,300 1,867,590 24.35 24.01 24.55 24.2600 68.0000 25.89
SUNW 11:08AM 10.14 -0.49 -4.61% 13,339,200 40,707,272 10.37 10.10 10.53 10.4000 64.3125 36.66
CSCO 11:08AM 14.87 -0.01 -0.07% 28,700,400 59,169,636 14.54 14.40 15.25 13.1875 68.3125 N/A
NT 11:03AM 5.47 -0.20 -3.53% 7,068,300 14,875,500 5.66 5.421 5.66 5.5800 83.2500 N/A
LU 11:03AM 6.10 -0.15 -2.40% 6,789,600 26,064,136 6.11 6.03 6.24 5.0400 43.1875 N/A
JNPR 11:08AM 12.602 -0.108 -0.85% 6,575,400 15,620,045 12.35 12.23 13.30 11.9100 244.5000 31.38
EXTR 11:08AM 15.30 -0.65 -4.08% 1,847,000 5,016,590 15.27 15.17 16.30 12.0000 128.8750 N/A
CIEN 11:08AM 13.99 -0.02 -0.14% 5,965,000 19,027,544 13.70 13.55 14.33 13.3900 151.0000 125.09
GLW 11:03AM 10.57 -0.08 -0.75% 2,471,300 8,875,590 10.45 10.25 10.86 10.0700 113.0000 N/A
JDSU 11:08AM 6.12 -0.36 -5.56% 10,032,300 27,552,728 6.35 6.05 6.521 6.2000 122.6250 N/A
ONIS 11:08AM 12 +0.27 +2.30% 2,889,200 4,971,545 11.11 10.60 12.39 10.4000 111.1250 N/A
AFCI 11:08AM 18.52 -0.23 -1.23% 766,700 1,687,409 18.74 18.25 19.17 11.8750 53.7500 7.93
DIGL 11:08AM 12.46 -0.18 -1.42% 263,900 1,817,000 12.30 12.01 12.63 12.0500 89.9375 9.41
NUFO 11:06AM 3.18 -0.12 -3.64% 252,800 1,746,272 3.25 3.17 3.30 3.2500 137.3750 N/A
EXFO 11:07AM 11.661 +0.031 +0.27% 15,400 320,272 11.61 11.61 11.71 11.4600 58.0000 200.52
SCMR 11:07AM 4.98 -0.19 -3.68% 518,800 2,819,454 5.10 4.94 5.11 4.8500 146.0000 N/A
CORV 11:08AM 1.88 -0.06 -3.09% 1,123,100 4,435,818 1.90 1.85 1.95 1.8500 103.5000 N/A
MRVC 11:08AM 3.18 -0.24 -7.02% 322,500 1,251,909 3.37 3.16 3.37 3.2300 80.7500 N/A
AVCI 11:06AM 3.01 -0.06 -1.95% 161,100 1,291,818 3.02 3 3.15 2.9250 143.2500 N/A
RBAK 11:08AM 3.61 -0.26 -6.72% 386,600 4,663,272 3.72 3.55 3.78 3.4200 171.1250 N/A
AVNX 11:07AM 4.556 -0.244 -5.08% 197,600 1,260,272 4.58 4.50 4.72 4.5000 161.3750 N/A
NEWP 11:08AM 16.19 -0.31 -1.88% 278,300 1,812,909 16.10 16.05 16.63 16.1300 192.0625 17.93
EMC 11:03AM 14.15 -0.35 -2.41% 4,876,700 17,255,636 14.12 14 14.45 14.0000 104.9375 21.17
BRCD 11:08AM 21.0298 +0.7898 +3.90% 6,818,100 13,229,090 19.86 19.70 21.50 16.7500 133.7188 59.53
EMLX 11:08AM 13.53 -0.87 -6.04% 1,507,700 4,854,227 13.85 13.33 14.12 11.8125 109.7500 N/A
NTAP 11:08AM 11.13 -0.59 -5.03% 1,525,800 8,327,636 11.50 11.05 11.75 9.5500 152.7500 59.19
MCDT 11:07AM 11.70 -1.15 -8.95% 349,900 N/A 12.61 11.70 12.66 12.1500 141.3750 46.73
STOR 11:07AM 4.36 +0.24 +5.83% 1,516,400 2,767,227 4.29 4.20 4.62 3.6900 115.8750 N/A
TLAB 11:08AM 11.35 +0.05 +0.44% 3,981,300 7,041,500 11.14 10.90 11.63 10.8000 68.5000 11.01
SFA 11:03AM 18.81 -0.19 -1.00% 562,500 3,149,136 18.75 18.61 18.95 18.6000 74.5000 9.55
CMVT 11:08AM 22.20 -1.33 -5.65% 1,232,900 6,400,636 22.99 22.10 23.452 22.8600 124.7500 16.69
ADCT 11:08AM 3.66 -0.33 -8.27% 2,906,200 9,400,545 3.88 3.66 4.04 3.8700 39.3750 N/A
GSPN 11:05AM 13.96 -0.68 -4.64% 407,500 2,046,636 14.30 13.80 14.45 8.0900 147.0000 N/A
TLGD 11:06AM 20.91 -0.39 -1.83% 14,700 228,818 21.04 20.90 21.12 15.2500 148.0000 11.65
*NTWRKINFRSTRCR* No such ticker symbol. Try Symbol Lookup (Look up: *NTWRKINFRSTRCR*)
ALGX 11:06AM 11.41 -0.38 -3.22% 123,000 961,954 11.76 11.27 11.86 8.5000 51.0625 N/A
LVLT 11:08AM 3.15 -0.17 -5.12% 1,385,900 8,937,181 3.35 3.12 3.40 3.2200 86.0625 N/A
ILUM 11:07AM 34.09 -0.40 -1.16% 55,800 309,227 33.97 33.96 34.50 13.0625 38.0000 30.79
MTZ 11:03AM 9.06 +0.11 +1.23% 49,900 228,272 9.05 9.05 9.27 8.7400 39.4375 13.16
DY 11:03AM 13.52 -0.13 -0.95% 87,900 391,136 13.60 13.50 13.79 10.5000 55.5000 9.48
PWR 11:03AM 16.50 -0.21 -1.26% 246,200 535,772 16.49 16.10 16.78 16.7000 47.4375 12.76
ANDW 11:06AM 17.98 -0.06 -0.33% 255,600 954,227 17.70 17.50 18.20 13.1875 33.0000 22.27
WFII 11:04AM 7.52 -0.38 -4.81% 40,600 556,772 7.46 7.25 7.69 3.3125 82.6875 N/A
*NETWRK_SW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_SW*)
MUSE 11:07AM 8.60 -1.49 -14.77% 2,128,000 4,250,818 8.71 8.49 9.03 9.6500 108.3750 34.91
OPWV 11:08AM 16.0404 -0.0296 -0.18% 1,608,300 6,691,954 15.59 15.35 16.43 13.1400 126.8750 N/A
VRSN 11:08AM 34.56 -1.89 -5.19% 7,385,100 7,077,500 35.40 33.75 36.15 26.2500 214.3750 N/A
ISSX 11:08AM 13.70 -0.93 -6.36% 294,300 1,795,181 14.55 13.47 14.58 13.4000 102.9375 55.00
NETE 11:07AM 15.07 -0.25 -1.63% 742,500 1,484,318 15.03 14.86 15.90 14.7800 80.8750 49.10
RSAS 11:08AM 17.44 -0.57 -3.16% 445,100 1,076,863 17.54 16.80 17.74 17.0000 44.3334 6.81
SNWL 11:07AM 16.08 -0.48 -2.90% 120,500 858,272 16.40 15.61 16.56 8.5000 41.0000 N/A
*SEMI-CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI-CAPX*)
AMAT 11:08AM 40.36 -1.71 -4.06% 9,764,800 15,618,000 40.99 40 41.62 34.1250 85.5000 24.29
KLAC 11:08AM 42.78 -2.41 -5.33% 6,385,900 7,321,318 44.24 42.53 44.317 25.5000 66.8750 24.17
NVLS 11:08AM 39.14 -2.23 -5.39% 5,022,800 6,993,863 40.36 38.33 40.50 24.9375 63.2500 21.05
TER 11:03AM 29.24 -1.03 -3.40% 841,000 2,011,227 29.35 28.53 29.70 23.0000 65.6250 14.62
LRCX 11:08AM 24.66 -0.42 -1.67% 611,900 2,390,454 24.69 24.15 25.14 13.0000 33.7600 23.44
CCMP 11:08AM 62.45 -1.01 -1.59% 1,079,900 1,025,636 62.171 59.31 63.1994 35.5000 100.1250 34.23
CMOS 11:07AM 15.56 -0.20 -1.27% 403,200 790,318 15.67 15.40 15.80 14.7500 60.0000 N/A
BRKS 11:08AM 38.92 -2.08 -5.07% 173,700 466,636 40.60 38.74 40.95 19.8750 65.1328 51.25
COHR 11:08AM 33.20 -2.20 -6.21% 90,100 203,136 35.15 33.01 35.29 25.0000 80.4375 12.38
EMKR 10:54AM 13.73 -0.55 -3.85% 142,400 702,500 13.76 13.40 14 13.2500 60.4688 N/A
CREE 11:08AM 19.51 -0.48 -2.40% 643,600 1,458,909 19.15 19 20.25 12.2100 65.0000 54.03
VECO 11:08AM 25.85 -1.54 -5.62% 140,000 425,318 26.50 25.85 27.05 26.5000 117.0000 21.40
CYMI 11:07AM 23.20 -0.50 -2.11% 180,300 339,454 23.10 22.56 23.60 16.1250 48.5000 14.17
NANO 11:07AM 24.41 -1.55 -5.97% 17,900 103,045 25.95 24.29 26.39 10.6250 63.8750 26.49
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
INTC 11:08AM 26.89 -0.58 -2.11% 25,200,500 44,912,088 26.76 26.64 27.627 22.2500 71.3750 35.22
AMD 11:03AM 11.95 -0.10 -0.83% 1,756,700 7,372,136 12.06 11.67 12.25 11.7000 37.0000 5.45
BRCM 11:08AM 30.79 -1.73 -5.32% 5,362,000 10,121,454 31.87 30.62 32.49 20.8800 262.0000 N/A
AMCC 11:08AM 13.061 -0.409 -3.04% 5,592,100 13,203,545 13.15 12.90 13.56 11.2500 109.7500 N/A
PMCS 11:08AM 25.86 -2.14 -7.64% 4,481,100 8,686,136 27.02 25.60 27.32 18.6600 242.9375 N/A
VTSS 11:08AM 12.89 -0.75 -5.50% 1,256,200 6,117,181 13.32 12.77 13.50 12.8000 93.2500 N/A
TXCC 11:08AM 6.51 -0.45 -6.47% 494,000 2,078,136 6.94 6.45 6.98 6.6900 74.6875 31.93
XLNX 11:08AM 37.16 -1.01 -2.65% 3,214,100 6,240,363 37.55 36.503 38.50 29.7900 91.9375 N/A
ALTR 11:08AM 27.04 -0.98 -3.50% 3,244,500 7,404,454 27.52 26.92 28.75 18.8125 62.2500 20.71
LSCC 11:08AM 21.99 -0.72 -3.17% 715,600 1,461,181 22.49 21.95 22.67 15.0000 38.9688 48.94
TXN 11:03AM 29.89 -0.95 -3.08% 4,673,500 8,885,727 30.00 29.76 30.50 26.2600 67.0625 40.26
ADI 11:03AM 42.30 -2.07 -4.67% 1,401,500 3,140,909 44.14 42.30 44.64 30.5000 100.0625 31.85
DSPG 11:08AM 22.75 -0.93 -3.93% 102,000 339,545 23.53 22.58 23.63 13.5000 46.3125 23.49
STM 11:03AM 26.41 -2.59 -8.93% 1,313,100 1,272,136 26.59 26.25 26.99 27.7000 62.1875 25.64
QLGC 11:08AM 25.26 -1.44 -5.39% 2,950,500 7,269,272 26.10 25 26.50 17.8125 130.2500 37.08
LLTC 11:08AM 39 -1.23 -3.06% 3,093,700 4,400,500 39.90 38.46 40.92 32.6875 72.8125 31.19
MXIM 11:08AM 43.83 -1.27 -2.82% 2,229,900 4,661,909 44.58 43.46 45.75 33.5500 88.0000 48.49
ELNT 11:08AM 33.26 -2.18 -6.15% 185,600 489,636 34.75 33.15 35 17.5000 123.0000 38.52
NSM 11:03AM 30.00 -0.22 -0.73% 1,172,600 2,201,000 29.00 29.00 30.70 17.1250 47.9375 23.25
RFMD 11:08AM 21.17 -1.39 -6.16% 3,605,900 8,125,090 21.38 21.11 22.50 8.7500 43.0625 N/A
AHAA 11:08AM 23.79 -1.38 -5.48% 1,202,200 1,384,636 24.95 23.75 25.95 13.0625 55.3750 52.44
TQNT 11:08AM 17.66 -0.83 -4.49% 841,200 3,065,318 17.75 17.56 18.47 10.2500 61.5625 26.80
MCRL 11:08AM 27.85 -1.93 -6.48% 277,000 811,818 29.61 27.85 29.64 22.9375 77.8750 55.15
MU 11:03AM 34.31 -1.69 -4.69% 2,709,700 7,123,681 35.30 34.25 35.50 28.0000 80.0625 29.61
RMBS 11:08AM 5.93 -0.08 -1.33% 772,500 2,436,454 5.51 5.51 6.24 4.8600 87.5000 7.61
IDTI 11:08AM 27.97 -0.84 -2.92% 340,100 2,098,545 28.47 27.90 29.08 22.7500 104.0000 9.65
LSI 11:03AM 17.80 -1.00 -5.32% 2,161,800 3,272,545 18.45 17.80 18.68 13.6500 37.6250 N/A
NVDA 11:08AM 79.60 -0.90 -1.12% 2,925,900 4,526,818 78.91 78.45 81.01 27.5000 100.0000 55.71
ARMHY 11:07AM 10.89 -0.81 -6.92% 109,000 463,000 11.22 10.50 11.22 8.3900 37.6875 85.40
*SW* No such ticker symbol. Try Symbol Lookup (Look up: *SW*)
MSFT 11:08AM 57.06 -0.68 -1.18% 26,124,700 31,280,544 56.56 55.95 58.39 40.2500 76.1500 41.54
ORCL 11:08AM 11.14 -0.93 -7.71% 30,957,300 37,820,816 11.82 11.06 12.05 11.6200 46.4063 27.43
CHKP 11:08AM 30.20 -0.15 -0.49% 3,360,800 9,634,545 29.75 29.51 30.80 29.5700 118.5834 25.23
SEBL 11:08AM 20.057 -0.993 -4.72% 5,644,600 14,476,727 20.36 19.95 20.731 19.8000 119.8750 35.92
VRTS 11:08AM 24.25 -0.85 -3.39% 5,636,500 12,245,500 24.32 23.51 25.50 24.1800 166.8750 N/A
MERQ 11:08AM 23.46 -1.05 -4.28% 2,148,700 4,327,681 23.99 22.89 24.30 23.0600 162.5000 32.94
ITWO 11:08AM 5.25 -0.38 -6.75% 4,957,000 11,702,409 5.09 5.01 5.30 5.4000 99.4375 N/A
PSFT 11:08AM 28.35 -2.73 -8.78% 7,161,000 7,827,090 29.78 28.24 29.79 17.5000 53.8750 49.26
RATL 11:08AM 11.82 -1.10 -8.51% 1,208,700 3,024,409 12.75 11.75 12.75 12.3400 70.6250 107.67
BMC 11:03AM 15.82 -0.21 -1.31% 472,700 1,856,954 15.75 15.70 16.00 13.0000 33.0000 N/A
CA 11:03AM 29.12 -0.86 -2.87% 928,500 2,072,090 28.75 28.65 29.73 18.1250 39.0300 N/A
CTXS 11:08AM 32 +0.25 +0.79% 1,904,500 4,854,227 31.25 31.13 32.67 15.8125 37.1875 65.73
ADBE 11:08AM 31.462 -0.738 -2.29% 1,377,500 4,000,409 32 30.94 32.55 24.5625 87.3125 28.37
ERTS 11:08AM 55.05 -0.56 -1.01% 1,406,600 2,310,409 55.47 53.90 55.61 31.0000 63.7500 N/A
SAPE 11:08AM 5.03 -0.40 -7.37% 111,900 1,319,227 5.23 5 5.28 4.5900 53.1250 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
EBAY 11:08AM 55.05 +0.40 +0.73% 2,779,100 6,034,772 54.13 53.50 56 26.7500 77.5625 180.96
TMPW 11:08AM 41.10 -1.68 -3.93% 1,720,900 2,830,045 41.85 40.10 42.50 27.5000 84.0000 75.05
AOL 11:03AM 35.90 -0.85 -2.31% 5,167,200 12,981,636 36.02 35.58 36.35 31.5000 62.2700 69.87
RETK 11:08AM 21.55 -4.20 -16.31% 2,672,400 840,000 21.25 19.38 22.70 15.5625 60.0000 N/A
GMST 11:08AM 26.95 -0.14 -0.52% 1,477,600 3,718,181 26.75 26.34 29.78 20.2500 90.8750 N/A
CTSH 11:06AM 40.60 -0.90 -2.17% 33,100 80,227 41 40.40 41.04 27.8125 53.7500 39.04
NNDS 11:07AM 26 +0.50 +1.96% 2,900 52,636 25.75 25.10 26.65 24.3500 86.0000 75.89
INTU 11:08AM 36.02 -0.22 -0.61% 662,700 2,655,772 35.44 35.42 37 22.6250 69.3125 N/A
QSFT 11:08AM 17.64 -1.65 -8.55% 206,800 1,197,454 19.065 17.64 19.09 14.6250 69.5625 N/A
CKFR 11:06AM 19.64 -0.14 -0.71% 103,300 694,818 19.55 19.26 19.75 19.1000 62.5000 N/A
HOMS 11:08AM 16.26 -0.34 -2.05% 479,300 1,789,727 16.27 16.11 16.70 13.8500 54.5000 N/A
SRNA 11:08AM 11.2993 -0.0007 -0.01% 99,600 733,363 11.31 11.13 11.40 5.4688 58.3125 19.96
TLRK 11:06AM 23.035 -0.565 -2.39% 26,700 133,818 23.35 22.90 23.36 16.1250 36.6875 N/A
NTIQ 11:08AM 29.35 -0.39 -1.31% 283,600 1,024,272 29.31 29.20 30.79 13.5000 111.5000 N/A
DMRC 10:56AM 13.50 -0.50 -3.57% 8,600 156,363 13.70 13.12 13.80 9.0000 28.2000 N/A
SMMX 11:04AM 16.96 -0.69 -3.91% 12,000 143,772 17.25 16.66 17.75 11.7500 50.4375 2206.25
DGIN 11:07AM 16.39 -0.02 -0.12% 22,200 355,454 16.25 16.25 16.52 6.9375 37.6250 N/A
MACR 11:08AM 13.68 -0.24 -1.72% 60,400 869,636 13.90 13.65 14.01 13.1400 85.2500 N/A
GOTO 11:08AM 14.62 -1.40 -8.74% 968,000 909,681 15.59 14.61 15.60 4.8125 28.2810 N/A
WEBM 11:07AM 10.02 -0.34 -3.28% 169,300 1,778,227 10.30 10.02 10.42 9.3700 119.8750 N/A
VRTY 11:08AM 9.63 -0.18 -1.83% 85,800 729,454 9.671 9.50 9.68 8.7500 46.3125 10.66
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
SANM 11:08AM 15.50 0.00 0.00% 4,596,500 7,863,590 15.37 14.90 18.25 14.8500 60.5000 17.28
JBL 11:03AM 19.00 +0.40 +2.15% 1,183,900 2,193,863 18.49 18.045 19.20 17.7600 68.0000 23.94
FLEX 11:08AM 17.85 -0.53 -2.88% 4,649,600 7,364,181 18.05 17.70 18.61 12.3750 44.9063 N/A
SLR 11:03AM 11.65 -0.28 -2.35% 3,986,300 5,280,045 11.60 11.45 11.88 11.7100 52.6250 25.77
SCI 11:03AM 20.81 +0.11 +0.53% 613,300 1,323,500 20.20 19.91 21.31 15.5300 64.5000 30.44
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
IDPH 11:08AM 57.46 -1.10 -1.88% 1,301,200 3,741,045 58.56 56.85 59.71 32.6250 77.6451 117.12
PDLI 11:08AM 55.44 -1.90 -3.31% 755,500 1,890,772 57.18 54.92 58.65 32.5000 146.2500 603.58
GILD 11:08AM 59.40 -0.31 -0.52% 801,700 1,654,363 60.10 58.70 61.25 24.8750 63.4900 N/A
SEPR 11:08AM 41.70 -1.79 -4.12% 231,800 788,363 43.33 41.45 43.33 23.4500 124.8125 N/A
IVGN 11:06AM 67.75 +1.11 +1.67% 157,400 1,054,454 67.215 65.60 68.25 38.5000 87.4375 N/A
AFFX 11:08AM 19.44 -1.10 -5.36% 306,600 1,711,818 20.40 19.34 20.80 17.3700 92.0000 N/A
HGSI 11:08AM 42.38 -1.68 -3.81% 933,800 2,995,136 43.84 42.01 44.50 35.5000 106.8594 N/A
AMGN 11:08AM 65.47 +0.27 +0.41% 5,146,000 7,491,500 65.289 64.50 66.25 45.4375 76.3125 58.74
VRTX 11:08AM 35.31 -0.87 -2.40% 178,400 866,227 36.15 35.10 36.21 25.6250 99.2500 N/A
MLNM 11:08AM 23.637 -1.333 -5.34% 1,323,300 2,519,181 24.74 23.51 24.85 21.0625 89.8125 N/A
BGEN 11:08AM 60.29 -0.37 -0.61% 1,809,000 2,922,227 60.80 58.90 61.34 47.1250 75.0000 32.65
MEDI 11:08AM 39.68 -1.92 -4.62% 1,620,600 2,728,363 41 39.51 41.35 27.6250 86.1250 57.94
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
DELL 11:08AM 22.35 -0.03 -0.13% 8,710,200 25,935,228 22.02 21.77 22.49 16.2500 42.0625 40.69
AAPL 11:08AM 18.331 -0.219 -1.18% 1,936,700 5,916,136 18.40 18.25 18.93 13.6250 64.1250 108.48
PLCM 11:08AM 18 -0.71 -3.79% 158,500 1,006,590 18.50 18 18.76 10.7500 72.2500 32.54
PLXS 11:08AM 32.91 -0.01 -0.03% 270,200 605,272 32.82 31.75 33.73 19.9375 81.0000 31.12
OPMR 11:08AM 43 +1.76 +4.27% 236,300 585,681 40.75 40 43.32 23.0000 53.5500 N/A
IART 11:08AM 26.02 -1.31 -4.79% 140,900 407,818 27.10 24.80 27.125 9.6875 32.1500 N/A
LUFK Sep 5 27.42 0.00 0.00% 0 24,045 0.00 0.00 0.00 13.7500 31.4800 13.32
TUTR 11:06AM 26.16 -0.59 -2.21% 45,500 250,636 26.70 26.07 26.70 12.0625 36.4000 40.72
MDCI 11:07AM 12.81 +0.21 +1.67% 64,600 273,409 12.25 12.10 13.19 3.0000 14.9900 25.71
RBOT 11:06AM 3.3498 -0.0302 -0.89% 29,000 68,863 3.55 3.30 3.56 2.2500 10.1250 N/A

Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI 3:06PM 9852.68 -180.59 -1.80% N/A N/A 10028.35 9826.24 10028.35 9106.54 11401.19 N/A
^IXIC 3:26PM 1705.12 -53.89 -3.06% N/A N/A 1736.20 1705.12 1753.83 1619.58 4206.51 N/A
QQQ 3:06PM 34.20 -1.13 -3.20% 71,698,600 N/A 34.74 34.08 35.52 33.6000 101.7500 N/A
^NDX 3:26PM 1363.36 -51.94 -3.67% N/A N/A 1392.00 1363.36 1418.66 1348.52 4085.89 N/A
^SPX 3:05PM 1109.46 -22.28 -1.97% N/A N/A 1131.74 1106.25 1131.74 1081.19 1520.77 N/A
^SOXX 3:25PM 509.61 -24.95 -4.67% N/A N/A 534.56 506.67 534.56 453.85 1143.17 N/A
^VIX 3:05PM 31.51 +2.55 +8.81% N/A N/A 30.41 30.08 32.80 13.38 41.99 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UTX 3:05PM 68.05 +0.10 +0.15% 1,552,100 2,262,818 68.00 67.26 68.60 59.0000 87.5000 17.74
IBM 3:05PM 98.47 -1.88 -1.87% 7,324,300 6,879,909 100.68 97.65 100.6801 80.0625 134.8750 21.43
HWP 3:05PM 17.74 -0.47 -2.58% 15,448,600 5,347,681 18.00 17.20 18.32 17.0000 62.8125 26.39
MRK 3:05PM 66.01 -1.69 -2.50% 3,856,000 5,495,818 67.20 65.51 67.58 60.3500 96.6875 22.42
JPM 3:06PM 36.76 -1.59 -4.15% 8,891,600 6,525,818 38.00 36.50 38.00 32.3750 58.3750 21.54
C 3:06PM 44.06 -1.52 -3.33% 11,892,400 10,798,045 44.95 43.70 45.25 39.0000 58.7500 17.36
AXP 3:06PM 35.11 -1.62 -4.41% 4,885,100 4,414,318 36.10 35.02 36.11 34.0000 63.0000 23.45
WMT 3:06PM 47.40 -1.75 -3.56% 8,380,400 6,571,818 48.95 47.00 49.66 41.4375 58.7500 34.52
GE 3:06PM 40.82 -0.88 -2.11% 14,749,000 20,569,818 41.30 40.55 41.97 36.4200 60.0625 30.50
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC 3:06PM 59.95 -1.34 -2.19% 6,378,600 5,197,500 60.90 58.75 61.15 36.3125 65.5400 14.11
WFC 3:05PM 45.55 -0.62 -1.34% 3,606,900 4,016,227 46.27 45.27 46.27 39.6250 56.3750 26.49
MER 3:05PM 49.62 -1.66 -3.24% 3,910,900 4,868,681 50.25 49.61 51.11 49.6600 80.0000 15.31
MWD 3:05PM 49.55 -2.16 -4.18% 4,339,300 4,181,954 50.70 49.50 51.70 44.1000 110.0000 13.28
AGE 3:03PM 39.57 -1.13 -2.78% 323,300 462,954 40.45 39.40 40.50 31.8000 57.9375 14.83
BSC 3:05PM 51.15 -0.80 -1.54% 696,600 723,500 51.71 51.15 51.95 40.6500 72.5000 10.35
LEH 3:06PM 63.92 -1.82 -2.77% 1,472,100 2,148,409 65.74 63.70 65.74 47.0000 86.2000 11.19
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM 3:11PM 49.90 -3.31 -6.22% 19,320,700 11,344,409 52.66 49.70 54.969 42.7500 107.8125 N/A
NOK 3:05PM 13.00 -0.85 -6.14% 17,310,400 12,805,863 13.28 12.93 13.71 13.4400 53.7500 19.24
MOT 3:05PM 13.98 -2.42 -14.76% 22,555,900 10,565,636 15.95 13.58 16.19 10.5000 36.2500 N/A
PCS 3:06PM 22.60 -1.26 -5.28% 9,198,900 7,748,000 23.68 22.50 23.93 15.7200 51.2500 N/A
TPC 3:05PM 31.925 -0.475 -1.47% 393,000 204,454 32.15 31.38 32.72 24.8750 55.5000 N/A
RIMM 3:10PM 15.04 -0.32 -2.08% 3,160,000 3,510,409 14.61 14.55 15.45 14.0300 132.6875 N/A
LWIN 3:10PM 15.15 -1.18 -7.23% 673,900 796,590 15.81 14.87 15.82 14.8500 79.8750 N/A
DISH 3:10PM 24.91 -0.69 -2.70% 1,734,300 2,696,272 25.34 24.83 26.21 20.5000 56.4375 N/A
PROX 3:10PM 11.17 +0.19 +1.73% 466,800 905,727 11 10.44 11.42 5.6250 68.5000 N/A
*NETWRK_HW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_HW*)
A 3:05PM 24.01 -0.59 -2.40% 2,292,200 1,867,590 24.35 23.20 24.55 24.2600 68.0000 25.89
SUNW 3:11PM 10.582 -0.048 -0.45% 42,490,000 40,707,272 10.37 10.10 10.78 10.4000 64.3125 36.66
CSCO 3:11PM 14.86 -0.02 -0.13% 64,602,200 59,169,636 14.54 14.40 15.25 13.1875 68.3125 N/A
NT 3:06PM 5.41 -0.26 -4.59% 14,516,200 14,875,500 5.66 5.38 5.66 5.5800 83.2500 N/A
LU 3:06PM 5.98 -0.27 -4.32% 31,924,400 26,064,136 6.11 5.85 6.24 5.0400 43.1875 N/A
JNPR 3:10PM 12.78 +0.07 +0.55% 12,566,000 15,620,045 12.35 12.23 13.30 11.9100 244.5000 31.38
EXTR 3:10PM 15.20 -0.75 -4.70% 3,933,900 5,016,590 15.27 14.33 16.30 12.0000 128.8750 N/A
CIEN 3:11PM 14.66 +0.65 +4.64% 13,652,700 19,027,544 13.70 13.55 14.83 13.3900 151.0000 125.09
GLW 3:06PM 11.01 +0.36 +3.38% 6,871,100 8,875,590 10.45 10.25 11.19 10.0700 113.0000 N/A
JDSU 3:11PM 6.28 -0.20 -3.09% 25,683,300 27,552,728 6.35 6 6.521 6.2000 122.6250 N/A
ONIS 3:10PM 12.83 +1.10 +9.38% 6,855,800 4,971,545 11.11 10.60 12.95 10.4000 111.1250 N/A
AFCI 3:10PM 19 +0.25 +1.33% 1,693,900 1,687,409 18.74 18.08 19.56 11.8750 53.7500 7.93
DIGL 3:10PM 12.31 -0.33 -2.61% 697,200 1,817,000 12.30 11.95 12.68 12.0500 89.9375 9.41
NUFO 3:06PM 3.15 -0.15 -4.55% 516,700 1,746,272 3.25 3.13 3.30 3.2500 137.3750 N/A
EXFO 3:03PM 11.68 +0.05 +0.43% 75,300 320,272 11.61 11.61 11.71 11.4600 58.0000 200.52
SCMR 3:10PM 5.02 -0.15 -2.90% 1,305,200 2,819,454 5.10 4.93 5.11 4.8500 146.0000 N/A
CORV 3:10PM 1.89 -0.05 -2.58% 2,398,300 4,435,818 1.90 1.85 1.95 1.8500 103.5000 N/A
MRVC 3:10PM 3.11 -0.31 -9.06% 654,300 1,251,909 3.37 3.05 3.37 3.2300 80.7500 N/A
AVCI 3:10PM 2.85 -0.22 -7.17% 790,700 1,291,818 3.02 2.78 3.15 2.9250 143.2500 N/A
RBAK 3:10PM 3.6804 -0.1896 -4.90% 785,500 4,663,272 3.72 3.55 3.78 3.4200 171.1250 N/A
AVNX 3:09PM 4.4707 -0.3293 -6.86% 586,800 1,260,272 4.58 4.32 4.72 4.5000 161.3750 N/A
NEWP 3:09PM 16.19 -0.31 -1.88% 659,100 1,812,909 16.10 16 16.63 16.1300 192.0625 17.93
EMC 3:06PM 14.10 -0.40 -2.76% 12,783,300 17,255,636 14.12 13.86 14.45 14.0000 104.9375 21.17
BRCD 3:11PM 21.22 +0.98 +4.84% 13,138,300 13,229,090 19.86 19.70 21.59 16.7500 133.7188 59.53
EMLX 3:10PM 13.07 -1.33 -9.24% 4,101,800 4,854,227 13.85 12.70 14.12 11.8125 109.7500 N/A
NTAP 3:11PM 11.10 -0.62 -5.29% 3,686,200 8,327,636 11.50 10.95 11.75 9.5500 152.7500 59.19
MCDT 3:10PM 11.22 -1.63 -12.68% 1,371,900 N/A 12.61 11.21 12.66 12.1500 141.3750 46.73
STOR 3:10PM 4.28 +0.16 +3.88% 2,612,000 2,767,227 4.29 4.17 4.62 3.6900 115.8750 N/A
TLAB 3:11PM 11.11 -0.19 -1.68% 7,095,000 7,041,500 11.14 10.90 11.63 10.8000 68.5000 11.01
SFA 3:03PM 18.80 -0.20 -1.05% 1,585,500 3,149,136 18.75 18.27 19.15 18.6000 74.5000 9.55
CMVT 3:10PM 22.29 -1.24 -5.27% 4,415,300 6,400,636 22.99 22.03 23.452 22.8600 124.7500 16.69
ADCT 3:11PM 3.58 -0.41 -10.28% 8,985,500 9,400,545 3.88 3.57 4.04 3.8700 39.3750 N/A
GSPN 3:10PM 13.64 -1.00 -6.83% 943,100 2,046,636 14.30 13.54 14.45 8.0900 147.0000 N/A
TLGD 3:10PM 20.41 -0.89 -4.18% 90,800 228,818 21.04 20.31 21.12 15.2500 148.0000 11.65
*NTWRKINFRSTRCR* No such ticker symbol. Try Symbol Lookup (Look up: *NTWRKINFRSTRCR*)
ALGX 3:11PM 11.41 -0.38 -3.22% 453,900 961,954 11.76 11.27 11.86 8.5000 51.0625 N/A
LVLT 3:10PM 3.13 -0.19 -5.72% 4,862,600 8,937,181 3.35 2.99 3.40 3.2200 86.0625 N/A
ILUM 3:09PM 34.75 +0.26 +0.75% 199,500 309,227 33.97 33.96 35.05 13.0625 38.0000 30.79
MTZ 3:05PM 8.96 +0.01 +0.11% 108,400 228,272 9.05 8.85 9.27 8.7400 39.4375 13.16
DY 3:04PM 13.60 -0.05 -0.37% 209,500 391,136 13.60 13.50 13.79 10.5000 55.5000 9.48
PWR 3:05PM 16.14 -0.57 -3.41% 487,100 535,772 16.49 16.06 16.78 16.7000 47.4375 12.76
ANDW 3:11PM 17.02 -1.02 -5.65% 1,494,900 954,227 17.70 16.87 18.20 13.1875 33.0000 22.27
WFII 3:01PM 7.54 -0.36 -4.56% 98,700 556,772 7.46 7.25 7.69 3.3125 82.6875 N/A
*NETWRK_SW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_SW*)
MUSE 3:11PM 8.969 -1.121 -11.11% 4,699,900 4,250,818 8.71 8.49 9.15 9.6500 108.3750 34.91
OPWV 3:10PM 16.13 +0.06 +0.37% 3,935,400 6,691,954 15.59 15.35 16.43 13.1400 126.8750 N/A
VRSN 3:11PM 34.072 -2.378 -6.52% 15,887,000 7,077,500 35.40 32.53 36.15 26.2500 214.3750 N/A
ISSX 3:10PM 13.41 -1.22 -8.34% 1,005,000 1,795,181 14.55 12.97 14.58 13.4000 102.9375 55.00
NETE 3:10PM 14.57 -0.75 -4.90% 1,997,600 1,484,318 15.03 14 15.90 14.7800 80.8750 49.10
RSAS 3:07PM 17.301 -0.709 -3.94% 812,800 1,076,863 17.54 16.80 17.74 17.0000 44.3334 6.81
SNWL 3:06PM 15.86 -0.70 -4.23% 432,700 858,272 16.40 15.61 16.56 8.5000 41.0000 N/A
*SEMI-CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI-CAPX*)
AMAT 3:11PM 40.565 -1.505 -3.58% 18,728,000 15,618,000 40.99 39.97 41.62 34.1250 85.5000 24.29
KLAC 3:11PM 44.715 -0.475 -1.05% 11,546,800 7,321,318 44.24 42.53 45.25 25.5000 66.8750 24.17
NVLS 3:11PM 39.40 -1.97 -4.76% 10,362,900 6,993,863 40.36 38.33 40.85 24.9375 63.2500 21.05
TER 3:05PM 28.68 -1.59 -5.25% 1,867,100 2,011,227 29.35 28.11 29.70 23.0000 65.6250 14.62
LRCX 3:10PM 24.34 -0.74 -2.95% 1,922,700 2,390,454 24.69 24.05 25.14 13.0000 33.7600 23.44
CCMP 3:10PM 62.50 -0.96 -1.51% 2,263,100 1,025,636 62.171 59.31 64.50 35.5000 100.1250 34.23
CMOS 3:11PM 15.34 -0.42 -2.66% 1,037,000 790,318 15.67 15.24 15.80 14.7500 60.0000 N/A
BRKS 3:10PM 38.43 -2.57 -6.27% 561,400 466,636 40.60 37.62 40.95 19.8750 65.1328 51.25
COHR 3:09PM 32.25 -3.15 -8.90% 332,300 203,136 35.15 31.20 35.29 25.0000 80.4375 12.38
EMKR 3:06PM 13.39 -0.89 -6.23% 444,200 702,500 13.76 12.85 14 13.2500 60.4688 N/A
CREE 3:10PM 19.46 -0.53 -2.65% 1,323,000 1,458,909 19.15 19 20.25 12.2100 65.0000 54.03
VECO 3:09PM 25.65 -1.74 -6.35% 421,100 425,318 26.50 25.17 27.05 26.5000 117.0000 21.40
CYMI 3:07PM 23.74 +0.04 +0.17% 323,000 339,454 23.10 22.56 23.80 16.1250 48.5000 14.17
NANO 3:08PM 24.08 -1.88 -7.24% 41,100 103,045 25.95 23.44 26.39 10.6250 63.8750 26.49
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
INTC 3:11PM 26.20 -1.27 -4.62% 59,651,900 44,912,088 26.76 26.02 27.627 22.2500 71.3750 35.22
AMD 3:06PM 11.41 -0.64 -5.31% 7,013,500 7,372,136 12.06 11.40 12.25 11.7000 37.0000 5.45
BRCM 3:11PM 31.289 -1.231 -3.79% 12,844,000 10,121,454 31.87 30.10 32.49 20.8800 262.0000 N/A
AMCC 3:11PM 12.93 -0.54 -4.01% 10,149,600 13,203,545 13.15 12.74 13.56 11.2500 109.7500 N/A
PMCS 3:10PM 26.10 -1.90 -6.79% 9,632,000 8,686,136 27.02 25.60 27.32 18.6600 242.9375 N/A
VTSS 3:10PM 12.93 -0.71 -5.21% 3,015,600 6,117,181 13.32 12.53 13.50 12.8000 93.2500 N/A
TXCC 3:10PM 5.93 -1.03 -14.80% 2,884,100 2,078,136 6.94 5.81 6.98 6.6900 74.6875 31.93
XLNX 3:10PM 37.15 -1.02 -2.67% 7,106,100 6,240,363 37.55 36.503 38.50 29.7900 91.9375 N/A
ALTR 3:10PM 27.06 -0.96 -3.43% 7,001,200 7,404,454 27.52 26.92 28.75 18.8125 62.2500 20.71
LSCC 3:10PM 21.627 -1.083 -4.77% 1,716,200 1,461,181 22.49 21.53 22.67 15.0000 38.9688 48.94
TXN 3:05PM 29.58 -1.26 -4.09% 11,430,300 8,885,727 30.00 29.50 30.55 26.2600 67.0625 40.26
ADI 3:05PM 42.64 -1.73 -3.90% 3,598,600 3,140,909 44.14 41.85 44.64 30.5000 100.0625 31.85
DSPG 3:09PM 22.94 -0.74 -3.12% 221,200 339,545 23.53 22.37 23.63 13.5000 46.3125 23.49
STM 3:06PM 25.44 -3.56 -12.28% 3,486,800 1,272,136 26.59 25.25 26.99 27.7000 62.1875 25.64
QLGC 3:10PM 25.3302 -1.3698 -5.13% 6,903,800 7,269,272 26.10 24.50 26.50 17.8125 130.2500 37.08
LLTC 3:10PM 38.30 -1.93 -4.80% 7,828,400 4,400,500 39.90 37.93 40.92 32.6875 72.8125 31.19
MXIM 3:11PM 42.73 -2.37 -5.25% 6,714,500 4,661,909 44.58 42.30 45.75 33.5500 88.0000 48.49
ELNT 3:10PM 32.65 -2.79 -7.87% 658,400 489,636 34.75 32.35 35 17.5000 123.0000 38.52
NSM 3:05PM 30.575 +0.355 +1.17% 4,253,900 2,201,000 29.00 29.00 31.64 17.1250 47.9375 23.25
RFMD 3:10PM 21.33 -1.23 -5.45% 8,229,600 8,125,090 21.38 20.598 22.50 8.7500 43.0625 N/A
AHAA 3:10PM 23.91 -1.26 -5.01% 3,335,800 1,384,636 24.95 22.283 25.95 13.0625 55.3750 52.44
TQNT 3:11PM 17.10 -1.39 -7.52% 3,346,900 3,065,318 17.75 16.75 18.47 10.2500 61.5625 26.80
MCRL 3:10PM 27.86 -1.92 -6.45% 897,800 811,818 29.61 27.171 29.64 22.9375 77.8750 55.15
MU 3:05PM 33.64 -2.36 -6.56% 9,458,100 7,123,681 35.30 33.60 35.50 28.0000 80.0625 29.61
RMBS 3:10PM 6.13 +0.12 +2.00% 1,804,200 2,436,454 5.51 5.51 6.24 4.8600 87.5000 7.61
IDTI 3:11PM 27.26 -1.55 -5.38% 1,587,600 2,098,545 28.47 27 29.08 22.7500 104.0000 9.65
LSI 3:05PM 17.60 -1.20 -6.38% 4,993,200 3,272,545 18.45 17.47 18.68 13.6500 37.6250 N/A
NVDA 3:11PM 79.96 -0.54 -0.67% 6,466,700 4,526,818 78.91 78.45 81.399 27.5000 100.0000 55.71
ARMHY 3:10PM 10.90 -0.80 -6.84% 254,400 463,000 11.22 10.50 11.22 8.3900 37.6875 85.40
*SW* No such ticker symbol. Try Symbol Lookup (Look up: *SW*)
MSFT 3:11PM 56.57 -1.17 -2.03% 46,986,500 31,280,544 56.56 55.95 58.39 40.2500 76.1500 41.54
ORCL 3:11PM 11.079 -0.991 -8.21% 62,798,000 37,820,816 11.82 10.98 12.05 11.6200 46.4063 27.43
CHKP 3:10PM 30.30 -0.05 -0.16% 7,853,200 9,634,545 29.75 29.51 30.80 29.5700 118.5834 25.23
SEBL 3:10PM 19.47 -1.58 -7.51% 16,698,200 14,476,727 20.36 18.82 20.731 19.8000 119.8750 35.92
VRTS 3:10PM 24.27 -0.83 -3.31% 12,160,000 12,245,500 24.32 23.51 25.50 24.1800 166.8750 N/A
MERQ 3:10PM 24.15 -0.36 -1.47% 4,544,400 4,327,681 23.99 22.89 24.47 23.0600 162.5000 32.94
ITWO 3:10PM 5.16 -0.47 -8.35% 12,234,900 11,702,409 5.09 5.01 5.30 5.4000 99.4375 N/A
PSFT 3:10PM 28.50 -2.58 -8.30% 14,210,100 7,827,090 29.78 27.56 29.79 17.5000 53.8750 49.26
RATL 3:10PM 12.39 -0.53 -4.10% 3,202,200 3,024,409 12.75 11.67 12.75 12.3400 70.6250 107.67
BMC 3:05PM 15.45 -0.58 -3.62% 1,495,400 1,856,954 15.75 15.43 16.00 13.0000 33.0000 N/A
CA 3:05PM 28.25 -1.73 -5.77% 2,554,000 2,072,090 28.75 28.25 29.73 18.1250 39.0300 N/A
CTXS 3:10PM 32.01 +0.26 +0.82% 4,985,500 4,854,227 31.25 31.13 32.78 15.8125 37.1875 65.73
ADBE 3:10PM 31.26 -0.94 -2.92% 3,578,700 4,000,409 32 30.94 32.66 24.5625 87.3125 28.37
ERTS 3:10PM 56.39 +0.78 +1.40% 2,599,600 2,310,409 55.47 53.90 56.98 31.0000 63.7500 N/A
SAPE 3:10PM 5.22 -0.21 -3.87% 526,600 1,319,227 5.23 5 5.28 4.5900 53.1250 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
EBAY 3:10PM 54.50 -0.15 -0.27% 5,601,300 6,034,772 54.13 53.50 56 26.7500 77.5625 180.96
TMPW 3:11PM 40.39 -2.39 -5.59% 3,648,600 2,830,045 41.85 38.93 42.50 27.5000 84.0000 75.05
AOL 3:05PM 35.14 -1.61 -4.38% 13,620,500 12,981,636 36.02 35.02 36.35 31.5000 62.2700 69.87
RETK 3:10PM 21.25 -4.50 -17.48% 4,598,300 840,000 21.25 19.38 22.70 15.5625 60.0000 N/A
GMST 3:10PM 26.60 -0.49 -1.81% 3,069,000 3,718,181 26.75 26.29 29.78 20.2500 90.8750 N/A
CTSH 3:05PM 40.90 -0.60 -1.45% 111,400 80,227 41 40.39 41.04 27.8125 53.7500 39.04
NNDS 3:00PM 25.85 +0.35 +1.37% 62,200 52,636 25.75 25.10 26.65 24.3500 86.0000 75.89
INTU 3:10PM 35.98 -0.26 -0.72% 1,485,800 2,655,772 35.44 35.42 37 22.6250 69.3125 N/A
QSFT 3:10PM 18.78 -0.51 -2.64% 732,800 1,197,454 19.065 17.62 19.09 14.6250 69.5625 N/A
CKFR 3:06PM 19.27 -0.51 -2.58% 350,200 694,818 19.55 19.22 19.90 19.1000 62.5000 N/A
HOMS 3:10PM 16.39 -0.21 -1.27% 1,282,400 1,789,727 16.27 15.95 16.70 13.8500 54.5000 N/A
SRNA 3:09PM 11.17 -0.13 -1.15% 184,700 733,363 11.31 11.02 11.40 5.4688 58.3125 19.96
TLRK 3:08PM 23.01 -0.59 -2.50% 82,000 133,818 23.35 22.85 23.36 16.1250 36.6875 N/A
NTIQ 3:10PM 28.75 -0.99 -3.33% 717,300 1,024,272 29.31 27.89 30.79 13.5000 111.5000 N/A
DMRC 3:05PM 13.24 -0.76 -5.43% 32,100 156,363 13.70 13.01 13.80 9.0000 28.2000 N/A
SMMX 3:08PM 16.88 -0.77 -4.36% 39,000 143,772 17.25 16.51 17.75 11.7500 50.4375 2206.25
DGIN 3:05PM 16.46 +0.05 +0.30% 68,200 355,454 16.25 16.25 17.09 6.9375 37.6250 N/A
MACR 3:09PM 13.90 -0.02 -0.14% 236,700 869,636 13.90 13.50 14.21 13.1400 85.2500 N/A
GOTO 3:10PM 13.88 -2.14 -13.36% 2,065,700 909,681 15.59 13.82 15.60 4.8125 28.2810 N/A
WEBM 3:09PM 9.85 -0.51 -4.92% 677,400 1,778,227 10.30 9.70 10.42 9.3700 119.8750 N/A
VRTY 3:08PM 9.58 -0.23 -2.34% 301,600 729,454 9.671 9.50 9.69 8.7500 46.3125 10.66
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
SANM 3:11PM 15.43 -0.07 -0.45% 8,604,400 7,863,590 15.37 14.90 15.81 14.8500 60.5000 17.28
JBL 3:06PM 18.94 +0.34 +1.83% 2,822,900 2,193,863 18.49 18.045 19.24 17.7600 68.0000 23.94
FLEX 3:10PM 18.66 +0.28 +1.52% 11,465,700 7,364,181 18.05 17.50 18.75 12.3750 44.9063 N/A
SLR 3:05PM 12.025 +0.095 +0.80% 7,234,500 5,280,045 11.60 11.45 12.06 11.7100 52.6250 25.77
SCI 3:05PM 20.66 -0.04 -0.19% 1,082,200 1,323,500 20.20 19.91 21.31 15.5300 64.5000 30.44
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
IDPH 3:10PM 58.44 -0.12 -0.20% 2,585,800 3,741,045 58.56 56.85 59.71 32.6250 77.6451 117.12
PDLI 3:10PM 56.552 -0.788 -1.37% 1,291,900 1,890,772 57.18 54.92 58.65 32.5000 146.2500 603.58
GILD 3:10PM 60.48 +0.77 +1.29% 1,572,300 1,654,363 60.10 58.70 61.25 24.8750 63.4900 N/A
SEPR 3:10PM 41.29 -2.20 -5.06% 773,000 788,363 43.33 40.80 43.33 23.4500 124.8125 N/A
IVGN 3:10PM 69.73 +3.09 +4.64% 465,300 1,054,454 67.215 65.60 70.53 38.5000 87.4375 N/A
AFFX 3:10PM 19.85 -0.69 -3.36% 712,000 1,711,818 20.40 19.02 20.80 17.3700 92.0000 N/A
HGSI 3:10PM 43.031 -1.029 -2.34% 1,612,900 2,995,136 43.84 42.01 44.50 35.5000 106.8594 N/A
AMGN 3:11PM 65.97 +0.77 +1.18% 9,533,900 7,491,500 65.289 64.50 66.25 45.4375 76.3125 58.74
VRTX 3:09PM 34.92 -1.26 -3.48% 334,800 866,227 36.15 34.81 36.21 25.6250 99.2500 N/A
MLNM 3:10PM 24.041 -0.929 -3.72% 3,659,900 2,519,181 24.74 23.42 24.85 21.0625 89.8125 N/A
BGEN 3:10PM 62.16 +1.50 +2.47% 4,860,400 2,922,227 60.80 58.90 62.35 47.1250 75.0000 32.65
MEDI 3:10PM 39.18 -2.42 -5.82% 3,155,800 2,728,363 41 38.84 41.35 27.6250 86.1250 57.94
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
DELL 3:11PM 21.97 -0.41 -1.83% 23,180,200 25,935,228 22.02 21.58 22.80 16.2500 42.0625 40.69
AAPL 3:10PM 18.0102 -0.5398 -2.91% 3,964,600 5,916,136 18.40 17.88 18.93 13.6250 64.1250 108.48
PLCM 3:10PM 18.59 -0.12 -0.64% 844,200 1,006,590 18.50 17.91 18.80 10.7500 72.2500 32.54
PLXS 3:09PM 31.84 -1.08 -3.28% 612,400 605,272 32.82 31.69 33.73 19.9375 81.0000 31.12
OPMR 3:11PM 43.80 +2.56 +6.21% 794,500 585,681 40.75 40 44.50 23.0000 53.5500 N/A
IART 3:06PM 26.60 -0.73 -2.67% 278,800 407,818 27.10 24.80 27.125 9.6875 32.1500 N/A
LUFK 2:26PM 27 -0.42 -1.53% 2,400 24,045 26.84 26.34 27.25 13.7500 31.4800 13.32
TUTR 3:01PM 26.25 -0.50 -1.87% 119,500 250,636 26.70 26.07 26.70 12.0625 36.4000 40.72
MDCI 3:06PM 13.37 +0.77 +6.11% 139,300 273,409 12.25 12.10 13.60 3.0000 14.9900 25.71
RBOT 3:09PM 3.37 -0.01 -0.30% 40,600 68,863 3.55 3.30 3.62 2.2500 10.1250 N/A