Symbol Price Change Volume Bid/Ask Day Range
ADCT 3.67 -0.13 (-3.42%) 11,683,300 3.71 - 3.72 3.52 - 3.84
ADTN 24.31 -0.65 (-2.60%) 152,800 24.30 - 24.91 23.95 - 25.09
AFCI 18.24 -0.01 (-0.05%) 1,170,600 18.36 - 18.69 17.45 - 19.00
ALA 16.40 -0.25 (-1.50%) 1,417,000 15.97 - 16.50
AMAT 38.96 0.39 (+1.01%) 18,622,600 39.00 - 39.10 36.58 - 39.57
AMCC 13.09 0.44 (+3.48%) 13,443,400 13.15 - 13.19 12.14 - 13.29
ANAD 17.75 0.34 (+1.95%) 548,200 17.47 - 18.11 16.45 - 17.86
ANDW 21.61 0.23 (+1.08%) 465,300 20.30 - 22.20 20.56 - 21.89
ANN 25.10 0.06 (+0.24%) 411,500 24.70 - 25.36
AOL 36.43 -0.67 (-1.81%) 18,993,800 35.81 - 37.19
APAT 2.95 -0.02 (-0.67%) 10,300 2.90 - 2.95 2.87 - 2.97
ASYS 7.95 0.33 (+4.31%) 12,300 7.90 - 7.95 7.70 - 7.95
AVCI 2.52 0.00 (+0.00%) 626,600 2.40 - 2.55 2.35 - 2.59
AVNX 5.80 0.06 (+1.05%) 761,000 5.60 - 5.70 5.40 - 6.05
AXP 32.09 -0.62 (-1.90%) 5,969,200 31.00 - 32.71
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 2.12 -0.01 (-0.47%) 34,000 1.05 - 2.48 2.04 - 2.18
BRCD 29.94 -0.30 (-0.99%) 23,166,000 30.04 - 30.16 27.88 - 30.90
BRCM 44.44 0.71 (+1.62%) 18,193,300 44.29 - 44.30 42.75 - 45.15
CIEN 18.83 1.65 (+9.60%) 54,047,800 19.05 - 19.07 17.50 - 19.48
CMGI 2.15 -0.06 (-2.71%) 5,429,400 2.11 - 2.16 2.00 - 2.32
CMTN 1.13 0.00 (+0.00%) 337,100 1.07 - 1.18 1.05 - 1.25
CNXT 13.38 0.01 (+0.07%) 4,575,400 13.33 - 13.60 12.00 - 13.58
COVD 0.86 0.01 (+1.18%) 1,153,800 0.86 - 0.87 0.80 - 0.87
CPWR 9.88 -0.08 (-0.80%) 3,360,100 9.75 - 9.98 9.61 - 10.18
CSCO 19.26 0.06 (+0.31%) 71,425,700 19.28 - 19.30 18.50 - 19.35
CYMI 22.94 0.47 (+2.09%) 244,300 22.82 - 23.30 21.71 - 23.35
DIS 18.71 -0.24 (-1.27%) 15,801,600 18.20 - 19.00
DITC 4.21 -0.04 (-0.94%) 149,600 3.70 - 4.50 4.20 - 4.50
EMKR 10.04 0.61 (+6.47%) 160,900 9.00 - 10.09 9.04 - 10.15
EXDS 0.17 0.00 (+0.00%) 0.18 - 0.17
EXTR 15.15 1.04 (+7.37%) 9,131,900 15.25 - 15.36 13.55 - 15.40
FDRY 10.70 0.45 (+4.39%) 5,681,500 10.65 - 10.77 9.71 - 10.92
FDX 44.90 -0.06 (-0.13%) 1,402,300 43.74 - 45.01
FFIV 20.42 1.23 (+6.41%) 498,000 20.30 - 20.86 18.00 - 20.67
GE 39.43 -0.98 (-2.43%) 19,891,500 38.61 - 40.15
GLM 17.51 0.02 (+0.11%) 2,339,600 16.55 - 17.55
GLW 7.70 0.12 (+1.58%) 14,878,000 7.33 - 7.75
GNSS 46.86 1.77 (+3.93%) 2,027,800 46.79 - 47.10 42.70 - 47.30
GPS 13.38 0.11 (+0.83%) 2,765,000 13.00 - 13.79
HEII 7.56 -0.09 (-1.18%) 6,200 7.60 - 7.75 7.56 - 7.94
HIFN 15.43 -0.02 (-0.13%) 51,100 14.90 - 15.70 14.14 - 15.69
IBI 13.85 0.42 (+3.13%) 1,573,200 13.00 - 13.85
INKT 5.85 0.47 (+8.74%) 8,930,500 5.80 - 5.85 5.00 - 5.85
INTC 28.38 0.50 (+1.79%) 47,879,300 28.32 - 28.43 26.77 - 28.77
IOM 7.31 -0.04 (-0.54%) 132,000 7.16 - 7.35
ITWO 6.25 -0.20 (-3.10%) 12,532,600 6.27 - 6.30 5.80 - 6.50
JBL 25.25 0.05 (+0.20%) 1,321,500 24.05 - 25.30
JDSU 9.63 0.46 (+5.02%) 35,715,900 9.65 - 9.68 8.73 - 9.69
JNJ 59.02 -0.54 (-0.91%) 4,374,800 58.84 - 59.79
JNPR 23.99 0.55 (+2.35%) 24,934,700 24.00 - 24.02 23.00 - 24.71
KOPN 15.10 1.01 (+7.17%) 944,700 14.90 - 15.20 13.94 - 15.30
LU 6.84 -0.01 (-0.15%) 15,465,500 6.70 - 6.90
MCDT 18.38 -0.42 (-2.23%) 574,400 18.11 - 18.49 17.55 - 18.90
MER 48.80 -0.12 (-0.25%) 4,082,700 47.00 - 49.30
MERQ 30.50 1.05 (+3.57%) 3,959,400 30.32 - 30.73 27.80 - 30.88
MONI 0.98 -0.04 (-3.92%) 1,010,900 0.95 - 0.97 0.92 - 1.00
MOT 17.58 0.34 (+1.97%) 10,977,200 16.59 - 17.69
MRVC 3.98 0.00 (+0.00%) 537,500 3.90 - 4.08 3.75 - 4.08
MRVL 30.48 0.53 (+1.77%) 1,521,900 30.50 - 31.00 28.92 - 31.06
MSFT 65.79 0.58 (+0.89%) 28,877,400 65.81 - 65.85 63.65 - 66.44
MTZ 4.37 -0.13 (-2.89%) 146,300 4.15 - 4.49
MWD 53.34 0.08 (+0.15%) 3,471,400 51.60 - 54.00
NE 31.34 0.31 (+1.00%) 1,449,900 56.70 - 67.70 29.32 - 31.45
NEWP 18.73 0.33 (+1.79%) 699,800 18.00 - 18.98 17.50 - 18.92
NT 6.91 0.17 (+2.52%) 7,280,200 6.50 - 7.00
NUFO 3.33 0.07 (+2.15%) 225,800 3.28 - 3.37 3.15 - 3.39
NVLS 38.34 0.91 (+2.43%) 5,596,400 38.20 - 38.85 35.67 - 38.70
ONIS 7.50 0.84 (+12.61%) 5,142,000 7.85 - 7.98 6.57 - 7.55
OPWV 8.92 0.57 (+6.83%) 7,126,000 8.90 - 8.92 8.05 - 8.93
PHTN 34.25 1.70 (+5.22%) 309,100 33.20 - 34.50 30.21 - 34.60
PMCS 20.57 1.05 (+5.38%) 10,991,700 20.62 - 20.74 18.66 - 20.87
PSFT 32.21 -0.33 (-1.01%) 6,777,600 32.11 - 32.22 30.26 - 33.00
Q 11.54 -0.31 (-2.62%) 6,901,700 11.27 - 11.65
QCOM 56.23 0.81 (+1.46%) 11,901,900 56.10 - 56.16 53.69 - 56.44
RFMD 26.20 2.30 (+9.62%) 14,560,400 26.38 - 26.45 22.57 - 26.30
RIG 31.10 0.20 (+0.65%) 2,985,100 29.20 - 31.10
RMBS 9.25 0.37 (+4.17%) 1,799,900 9.28 - 9.33 8.50 - 9.26
RNWK 6.44 0.04 (+0.62%) 726,600 6.43 - 6.69 5.80 - 6.45
RSTN 13.01 0.01 (+0.08%) 1,572,900 13.00 - 13.49 12.60 - 13.74
SCH 14.82 -0.30 (-1.98%) 3,490,100 14.40 - 15.03
SCMR 5.00 0.16 (+3.31%) 1,895,600 4.90 - 4.95 4.68 - 5.05
SDC 25.92 0.02 (+0.08%) 1,210,400 24.89 - 26.25
SEBL 23.85 0.47 (+2.01%) 16,082,400 23.80 - 23.85 22.25 - 24.20
SHOO 11.25 0.15 (+1.35%) 120,400 10.89 - 11.66 10.90 - 11.50
SONS 4.37 0.21 (+5.05%) 3,335,300 4.42 - 4.44 4.15 - 4.47
SUNW 12.73 -0.19 (-1.47%) 65,540,800 12.76 - 12.77 12.26 - 13.12
SVGI 34.76 0.00 (+0.00%) 100 34.51 - 34.85 33.30 - 35.64
TDW 32.47 1.22 (+3.90%) 1,401,100 30.25 - 32.75
TELM 6.04 -0.16 (-2.58%) 1,460,900 6.10 - 6.16 5.96 - 6.43
TER 26.75 0.89 (+3.44%) 2,032,400 24.37 - 27.00
TLAB 14.31 -0.17 (-1.17%) 4,002,000 14.16 - 14.37 13.60 - 14.72
TQNT 19.50 1.10 (+5.98%) 3,614,100 19.45 - 19.55 17.72 - 19.55
TXCC 4.06 0.20 (+5.18%) 1,026,200 4.06 - 4.18 3.76 - 4.06
UTEK 13.95 0.05 (+0.36%) 110,600 13.58 - 14.31 12.92 - 13.99
VERT 1.24 -0.02 (-1.59%) 345,100 1.25 - 1.30 1.21 - 1.28
VRSN 43.83 1.00 (+2.33%) 8,193,000 43.85 - 43.95 40.80 - 44.40
VTSS 11.92 0.31 (+2.67%) 7,536,800 12.00 - 12.02 10.96 - 12.05
WIND 17.03 -0.01 (-0.06%) 649,800 16.67 - 17.40 16.05 - 17.19
YHOO 13.70 -0.02 (-0.15%) 7,757,900 13.79 - 13.80 12.84 - 13.77 |
