Closing Numbers Nov 26,2001
Dow 9982.75 +23.04 (+0.23%)
Nasdaq 1941.23 +38.03 (+2.00%)
S&P 500 1157.42 +7.08 (+0.62%)
10-Yr Bond 5.003% +0.012
NYSE Volume 1,079,385,000
Nasdaq Volume 1,734,184,000
EPC=0.52
RETAIL 11 -0.3% Edit Delete Compare
DSL 6 -3.0% Edit Delete Compare
DWDM 20 +1.8% Edit Delete Compare
Low pSR Energy Stocks 12 -1.7% Edit Delete Compare
Carriers1 7 +1.4% Edit Delete Compare
Telecom Construction1 5 +0.0% Edit Delete Compare
networkers1 6 +3.0% Edit Delete Compare
Contract Manufacturers 5 +5.4% Edit Delete Compare
Telecom Equipment 18 +1.2% Edit Delete Compare
Tier 2, D-WDM 16 -0.9% Edit Delete Compare
Broadband Cable 1 8 +3.6% Edit Delete Compare
DOW 10 +0.3% Edit Delete Compare
Internet Security 20 +2.6% Edit Delete Compare
Biotechs 9 +2.7% Edit Delete Compare
CHIP EQUIPMENT 13 +4.6% Edit Delete Compare
CHIPS1 23 +4.5% Edit Delete Compare
Clint's Financials 40 +0.7% Edit Delete Compare
Genomics 9 +3.7% Edit Delete Compare
Incubators 8 +0.7% Edit Delete Compare
Internet Sector 14 +6.5% Edit Delete Compare
Flat Panel Displays 7 +2.7% Edit Delete Compare
E-Gaming stocks 8 +0.7% Edit Delete Compare
Drug Stocks 15 +0.9% Edit Delete Compare
RTS Biotechs 13 +1.9% Edit Delete Compare
Gigabit 23 +3.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.2% Edit Delete Compare
Storage 8 +3.0% Edit Delete Compare
M.L. Picks 23 +5.7% Edit Delete Compare
HOLDERS 12 +1.0% Edit Delete Compare
4 Q's of cash 20 +2.3% Edit Delete Compare
Carriers 10 +0.9% Edit Delete Compare
Wireless 6 +1.5% Edit Delete Compare
Real Estate Related 7 +0.2% Edit Delete Compare
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 Nov 26 9982.75 +23.04 +0.23% N/A N/A N/A N/A 9903.81 9992.79 8062.34 11350.05 N/A
^IXIC Nov 26 1941.23 +38.03 +2.00% N/A N/A N/A N/A 1906.89 1941.31 1387.06 3028.75 N/A
^SPX Nov 26 1157.42 +7.08 +0.62% N/A N/A N/A N/A 1146.17 1157.88 944.75 1389.05 N/A
^NDX Nov 26 1619.65 +42.18 +2.67% N/A N/A N/A N/A 1580.92 1619.73 1088.96 2990.83 N/A
QQQ Nov 26 40.25 +0.97 +2.47% 75,267,504 N/A N/A N/A 39.01 40.36 27.2000 74.7813 N/A
^NWX Nov 26 344.22 +1.55 +0.45% N/A N/A N/A N/A 336.83 347.74 201.25 946.78 N/A
^OEX Nov 26 596.24 +2.97 +0.50% N/A N/A N/A N/A 590.82 596.85 480.07 739.71 N/A
^SOXX Nov 26 532.46 +21.16 +4.14% N/A N/A N/A N/A 511.30 534.03 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Nov 26 37.37 +0.61 +1.66% 14,010,200 N/A N/A 18,714,544 36.89 37.65 27.4000 58.5100 88.37
YHOO Nov 26 18.07 +2.34 +14.88% 22,728,300 18.35 18.39 9,285,045 16.20 18.09 8.0200 45.0000 N/A
AMZN Nov 26 12.21 +3.13 +34.47% 51,227,500 12.64 12.65 7,225,454 9.80 12.22 5.5100 30.7500 N/A
EBAY Nov 26 65.16 +3.61 +5.87% 11,338,300 65.05 65.15 8,296,500 62.35 65.299 26.7500 71.2990 198.55
DCLK Nov 26 10.15 +0.57 +5.95% 2,467,000 10.25 10.30 2,081,909 9.50 10.22 5.2300 18.3125 N/A
RNWK Nov 26 7.19 +0.98 +15.78% 3,020,800 7.21 7.28 1,183,136 6.20 7.19 3.2600 18.2500 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Nov 26 16.71 +0.09 +0.54% 1,945,100 N/A N/A 1,533,000 16.30 17.25 9.4000 45.5000 N/A
AA Nov 26 38.26 -0.54 -1.39% 3,116,900 N/A N/A 3,388,454 37.85 38.77 26.2500 45.7100 23.37
UTX Nov 26 60.45 +0.90 +1.51% 2,032,500 N/A N/A 3,318,954 58.65 60.45 40.1000 87.5000 14.96
HWP Nov 26 21.13 +0.19 +0.91% 7,445,200 N/A N/A 10,838,500 20.91 21.30 12.5000 37.9500 523.50
MRK Nov 26 67.05 +1.12 +1.70% 6,192,800 N/A N/A 5,115,772 65.76 68.019 60.3500 96.6875 21.41
JPM Nov 26 39.49 +0.10 +0.25% 6,817,800 N/A N/A 8,006,136 38.96 39.52 29.0400 57.3300 21.88
AXP Nov 26 35.12 +0.75 +2.18% 4,716,800 N/A N/A 6,482,500 34.39 35.15 24.2000 59.2500 27.36
WMT Nov 26 55.75 -0.05 -0.09% 7,702,400 N/A N/A 8,034,954 55.31 56.02 42.0000 58.7500 38.64
T Nov 26 17.11 +0.07 +0.41% 7,763,600 N/A N/A 11,607,045 16.88 17.199 14.7500 25.1500 N/A
GE Nov 26 41.32 +0.30 +0.73% 12,607,300 N/A N/A 21,111,090 41.00 41.72 28.5000 56.1875 30.01
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Nov 26 65.14 +0.42 +0.65% 20,996,200 64.83 64.96 35,977,364 64.40 65.71 40.2500 76.1500 56.03
INTC Nov 26 31.87 +0.81 +2.61% 53,247,600 31.86 31.90 50,633,952 31.31 32.12 18.9600 46.7500 57.73
CSCO Nov 26 19.93 +0.34 +1.74% 70,116,496 19.91 19.93 77,616,136 19.36 20.17 11.0400 55.7500 N/A
WCOM Nov 26 14.96 +0.49 +3.39% 18,470,000 14.93 14.96 24,732,408 14.43 15.04 11.5000 23.5000 13.65
ORCL Nov 26 14.74 +0.33 +2.29% 32,643,100 14.70 14.74 42,905,908 14.45 14.79 10.1600 35.0000 32.02
IBM Nov 26 116.33 +0.98 +0.85% 4,854,300 N/A N/A 8,684,136 115.20 116.40 80.0625 119.9000 25.63
EMC Nov 26 16.85 +0.95 +5.97% 19,553,100 N/A N/A 23,080,228 16.06 16.91 10.0100 92.0000 289.09
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Nov 26 26.92 +0.56 +2.12% 21,716,400 26.85 26.90 28,022,636 26.25 27.10 16.0100 31.3200 59.91
GTW Nov 26 8.71 +0.69 +8.60% 1,948,600 N/A N/A 2,297,681 8.00 8.71 4.2400 34.2500 N/A
AAPL Nov 26 21.37 +1.53 +7.71% 8,226,800 21.32 21.50 5,081,409 19.88 21.55 13.6250 27.1200 N/A
BBY Nov 26 70.82 +2.60 +3.81% 5,030,900 N/A N/A 3,563,909 68.53 70.95 21.0000 70.9500 37.69
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Nov 26 19.93 +0.34 +1.74% 70,116,496 19.91 19.93 77,616,136 19.36 20.17 11.0400 55.7500 N/A
SUNW Nov 26 13.30 +0.49 +3.83% 46,165,000 13.26 13.28 51,000,772 12.95 13.45 7.5200 48.1250 160.13
EXTR Nov 26 17.63 +1.21 +7.37% 6,325,000 17.70 17.73 6,617,045 16.75 17.75 5.8500 89.5000 N/A
FDRY Nov 26 10.59 +0.23 +2.22% 1,928,500 10.54 10.62 3,489,227 10.15 10.79 5.2600 56.0000 38.37
JNPR Nov 26 26.39 +0.54 +2.09% 14,569,300 26.28 26.32 21,722,408 25.41 26.55 8.9000 168.5000 172.33
RSTN Nov 26 14.33 +0.78 +5.76% 5,195,000 14.15 14.25 3,322,272 13.66 14.63 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Nov 26 19.05 +0.65 +3.53% 1,402,800 N/A N/A 1,477,863 18.70 19.35 10.5300 68.3125 N/A
NXTL Nov 26 11.25 +0.51 +4.75% 14,689,500 11.14 11.19 15,128,500 10.45 11.25 6.8700 38.6250 N/A
NT Nov 26 8.01 +0.07 +0.88% 14,785,300 N/A N/A 13,501,454 7.85 8.13 4.7600 45.8750 N/A
LU Nov 26 8.04 -0.35 -4.17% 31,741,400 N/A N/A 22,990,864 7.68 8.09 5.0000 21.1250 N/A
ATI Nov 26 16.00 -0.48 -2.91% 185,700 N/A N/A 254,954 15.89 16.65 12.5000 21.0700 49.05
FON Nov 26 21.90 +0.40 +1.86% 1,687,500 N/A N/A 3,542,818 21.57 22.00 18.8000 29.3125 22.63
T Nov 26 17.11 +0.07 +0.41% 7,763,600 N/A N/A 11,607,045 16.88 17.199 14.7500 25.1500 N/A
BLS Nov 26 40.12 +0.47 +1.19% 2,939,200 N/A N/A 3,440,909 39.15 40.15 36.2600 45.8750 25.92
GX Nov 26 1.69 0.00 0.00% 21,486,100 N/A N/A 23,427,864 1.64 1.84 0.3800 25.8750 N/A
Q Nov 26 13.19 +0.54 +4.27% 8,594,700 N/A N/A 10,810,909 12.80 13.30 11.0800 48.1875 N/A
TLAB Nov 26 16.38 -0.26 -1.56% 7,173,800 16.31 16.41 7,414,090 15.93 16.78 8.9800 68.5000 36.49
CMVT Nov 26 23.50 +0.56 +2.44% 3,890,400 23.20 23.51 5,899,545 22.399 23.67 15.0300 124.7500 16.27
SONS Nov 26 5.52 +0.37 +7.18% 4,687,600 5.55 5.57 7,373,090 5.13 5.53 2.2600 46.5000 N/A
TELM Nov 26 6.29 +0.27 +4.49% 4,126,900 6.23 6.30 1,863,772 5.95 6.34 3.4900 29.7300 20.07
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Nov 26 10.18 -0.40 -3.78% 2,505,000 10.11 10.25 2,026,000 9.90 10.77 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Nov 26 40.06 +1.30 +3.35% 15,946,200 40.05 40.10 17,337,272 38.42 40.53 26.5900 59.1000 42.59
KLAC Nov 26 50.05 +2.42 +5.08% 10,771,500 50.05 50.17 8,989,272 47.99 50.18 26.5000 61.0000 21.46
NVLS Nov 26 39.18 +2.24 +6.06% 6,688,300 39.20 39.29 7,619,227 36.85 39.27 24.9375 58.7000 16.75
LRCX Nov 26 22.51 +1.35 +6.38% 3,148,200 22.21 22.64 2,954,181 21.16 22.59 13.0000 33.7600 24.98
TER Nov 26 29.11 +2.05 +7.58% 3,766,700 N/A N/A 2,768,954 26.70 30.25 18.4300 47.2100 123.00
KLIC Nov 26 17.10 +0.55 +3.32% 630,700 16.87 17.15 1,157,045 16.45 17.14 8.1600 18.8200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Nov 26 15.54 +0.47 +3.12% 14,193,300 15.55 15.60 13,986,500 14.95 15.68 6.0105 88.2500 N/A
TMCS Nov 26 15.70 +0.55 +3.63% 326,800 14.89 15.93 307,227 15.09 15.70 6.7500 17.6200 N/A
CHRT Nov 26 23.37 +1.02 +4.56% 721,400 0.00 0.00 600,181 22.70 23.55 16.0600 40.5000 N/A
RMBS Nov 26 10.09 -0.24 -2.32% 2,722,400 10.14 10.16 3,189,863 9.82 10.49 4.8600 59.6250 35.62
MU Nov 26 28.60 +1.86 +6.96% 8,234,600 N/A N/A 7,743,545 27.15 28.81 16.3900 49.6100 N/A
ALTR Nov 26 24.21 +0.89 +3.82% 6,706,000 24.12 24.32 7,707,318 23.34 24.33 14.6600 34.6875 29.41
XLNX Nov 26 36.05 +1.32 +3.80% 5,976,400 36.00 36.05 8,915,409 34.652 36.28 19.5200 59.2500 N/A
VTSS Nov 26 12.74 +0.67 +5.55% 7,554,100 12.76 12.83 6,020,818 12.04 12.85 6.6500 77.2500 N/A
BRCM Nov 26 49.99 +3.54 +7.62% 16,875,400 50.07 50.13 13,333,818 46.81 50.03 18.4000 148.5000 N/A
PMCS Nov 26 23.24 +1.75 +8.14% 8,036,600 23.10 23.20 10,484,363 21.52 23.29 9.3700 139.4375 N/A
KOPN Nov 26 16.36 +0.78 +5.01% 633,400 16.16 16.49 1,221,227 15.50 16.50 4.0000 16.9375 N/A
MRVL Nov 26 31.27 +0.31 +1.00% 2,721,300 27.50 32.00 1,823,818 30.88 31.90 7.9375 42.0000 N/A
EMKR Nov 26 10.41 +0.42 +4.20% 510,200 10.16 10.63 498,318 9.9299 10.50 7.6700 55.3750 N/A
INTC Nov 26 31.87 +0.81 +2.61% 53,247,600 31.86 31.90 50,633,952 31.31 32.12 18.9600 46.7500 57.73
AMKR Nov 26 15 +0.20 +1.35% 1,193,200 14.30 15.23 842,136 14.68 15.10 9.0000 26.2400 N/A
NVDA Nov 26 53.52 +3.57 +7.15% 10,137,900 53.60 53.65 8,408,090 50.65 53.59 13.7500 55.9900 61.14
TXCC Nov 26 3.98 -0.09 -2.21% 4,106,800 4.00 4.03 2,187,818 3.98 4.26 2.1500 55.7500 N/A
TQNT Nov 26 17.38 +0.03 +0.17% 4,615,900 17.29 17.40 3,933,000 17.05 17.60 10.2500 61.5625 42.32
GNSS Nov 26 48.499 +1.219 +2.58% 1,576,200 48.36 48.64 1,974,818 47.15 49.20 7.1250 52.2400 147.75
ESST Nov 26 19.79 +3.69 +22.92% 3,314,800 19.85 19.93 394,363 16.12 19.88 4.5000 19.8800 N/A
LNOP Nov 26 5 +0.06 +1.21% 39,500 4.61 7.00 33,409 4.62 5.10 2.7000 21.1875 10.53
TERN Nov 26 13.28 +0.07 +0.53% 1,261,500 13.11 13.28 1,818,272 12.65 13.78 2.3600 18.8750 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
PSFT Nov 26 36.86 +1.42 +4.01% 5,832,000 36.70 36.79 9,858,272 35.62 37.17 15.7800 53.8750 64.32
ITWO Nov 26 6.40 +0.15 +2.40% 7,720,000 6.37 6.38 12,638,363 6 6.53 2.9800 69.5000 N/A
NETA Nov 26 23.10 +0.48 +2.12% 2,805,500 23.07 23.35 3,560,500 22.05 23.50 3.2500 24.0000 N/A
ORCL Nov 26 14.74 +0.33 +2.29% 32,643,100 14.70 14.74 42,905,908 14.45 14.79 10.1600 35.0000 32.02
CHKP Nov 26 39.50 +0.39 +1.00% 9,183,300 39.28 39.60 9,589,409 38.20 40.14 19.5600 113.3334 30.97
VRTS Nov 26 39.59 +2.26 +6.05% 9,171,000 39.52 39.62 14,785,954 37.54 39.62 17.3000 130.0000 N/A
SEBL Nov 26 24.80 +0.26 +1.06% 12,321,200 24.72 24.73 16,297,045 23.94 25.25 12.2400 104.2500 48.50
SAP Nov 26 29.43 +0.33 +1.13% 789,200 N/A N/A 956,045 29.00 29.95 21.3100 49.1000 51.41
MERQ Nov 26 33.60 +2.17 +6.90% 3,007,200 33.23 33.65 4,041,181 31.63 33.75 18.0000 110.2500 42.24
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Nov 26 64.93 -0.06 -0.09% 3,578,800 N/A N/A 6,325,545 64.40 64.99 36.3125 65.5400 17.31
ONE Nov 26 38.65 +1.03 +2.74% 3,759,900 N/A N/A 3,303,045 37.60 38.65 27.0000 41.5625 28.14
C Nov 26 50.81 +0.87 +1.74% 11,050,500 N/A N/A 13,678,000 49.86 50.89 34.5100 57.3750 19.54
WFC Nov 26 43.37 +0.51 +1.19% 4,159,600 N/A N/A 4,779,681 42.60 43.84 38.2500 56.3750 22.06
ONE Nov 26 38.65 +1.03 +2.74% 3,759,900 N/A N/A 3,303,045 37.60 38.65 27.0000 41.5625 28.14
BK Nov 26 40.41 -0.01 -0.02% 1,337,600 N/A N/A 3,012,227 40.00 40.74 29.7500 58.1250 21.75
MER Nov 26 52.78 +0.14 +0.27% 3,948,000 N/A N/A 6,363,045 51.97 52.89 33.5000 80.0000 18.41
MWD Nov 26 59.52 +1.65 +2.85% 4,093,400 N/A N/A 4,852,227 57.60 59.60 35.7500 90.4900 16.82
LEH Nov 26 71.93 +0.44 +0.62% 1,933,100 N/A N/A 2,377,090 71.09 72.20 43.5000 86.2000 13.29
SCH Nov 26 15.01 +0.53 +3.66% 3,768,200 N/A N/A 4,662,545 14.38 15.09 8.1300 33.0000 62.41
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Nov 26 50.31 -0.14 -0.28% 2,583,900 N/A N/A 2,525,409 49.95 50.70 26.9000 55.6250 43.23
AHP Nov 26 59.30 -0.15 -0.25% 3,873,600 N/A N/A 3,553,818 59.00 60.14 52.0000 64.5800 N/A
LLY Nov 26 82.64 +0.22 +0.27% 3,582,800 N/A N/A 3,789,318 81.55 83.27 70.0100 97.1250 30.12
PFE Nov 26 43.90 +0.25 +0.57% 10,785,100 N/A N/A 12,222,681 43.25 44.00 34.0000 48.0625 38.16
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Nov 26 60.50 -0.47 -0.77% 6,273,100 N/A N/A 7,530,181 60.01 60.80 40.2500 60.9700 32.64
SGP Nov 26 36.85 +0.55 +1.52% 5,030,900 N/A N/A 4,438,818 36.02 36.85 32.3500 60.0000 22.52
AMGN Nov 26 67.39 +2.97 +4.61% 17,852,200 67.22 67.23 8,869,227 64 67.42 45.4375 75.0625 60.21
BGEN Nov 26 58.69 +1.16 +2.02% 3,261,700 58.34 58.61 3,161,545 57.55 59.35 48.2900 75.0000 30.80
IMNX Nov 26 27.51 +0.63 +2.34% 6,605,900 27.30 27.50 10,060,227 26.50 27.59 10.7500 49.8750 89.30
SEPR Nov 26 47.56 +0.78 +1.67% 1,241,600 45.25 47.70 1,196,454 45.79 47.69 23.4500 87.0000 N/A
STEM Nov 26 2.96 +0.25 +9.23% 1,264,600 2.97 2.98 194,090 2.82 3.25 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Nov 26 4.22 +0.2206 +5.52% 37,000 4.19 4.39 19,590 3.9992 4.35 3.6000 14.9375 3.56
JBL Nov 26 26.70 +1.26 +4.95% 1,335,200 N/A N/A 1,932,636 25.76 26.70 14.0000 47.9375 43.12
FLEX Nov 26 24.82 +1.43 +6.11% 14,079,400 24.85 24.90 9,493,000 23.85 24.85 12.3750 40.1250 N/A
SLR Nov 26 13.91 +0.72 +5.46% 8,573,000 N/A N/A 6,638,636 13.22 13.95 9.9100 41.9500 N/A
SCI Nov 26 26.10 +1.40 +5.67% 1,025,600 N/A N/A 1,181,272 24.70 26.10 15.5300 36.7500 N/A
SANM Nov 26 19.08 +0.95 +5.24% 5,960,700 19.02 19.20 7,867,272 18.16 19.29 11.6400 54.7500 151.08
CLS Nov 26 41.95 +2.00 +5.01% 2,103,000 N/A N/A 2,688,909 39.90 41.98 20.6900 76.4000 85.00
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Nov 26 8.55 +0.20 +2.40% 1,900,000 8.31 8.55 753,500 8.18 8.79 2.7000 97.5000 N/A
NUFO Nov 26 4.64 -0.1494 -3.12% 1,031,500 4.60 4.85 735,863 4.34 5 2.1000 62.8750 N/A
OCCF Nov 26 1.37 +0.07 +5.38% 2,216,900 1.43 1.44 915,636 1.32 1.39 1.0600 17.9375 N/A
GLW Nov 26 10.23 0.00 0.00% 12,040,000 N/A N/A 11,038,545 9.75 10.38 6.9200 79.7500 N/A
JDSU Nov 26 11.72 +0.01 +0.09% 30,811,600 11.71 11.72 32,736,318 11.31 12.05 5.1200 76.6250 N/A
NEWP Nov 26 19.52 0.00 0.00% 445,200 19.35 19.45 1,093,363 19.05 19.95 11.9100 128.4375 N/A
VECO Nov 26 32.56 +1.76 +5.71% 382,500 32.30 32.86 458,727 30.78 32.65 19.9000 66.5000 25.67
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Nov 26 19.05 +0.65 +3.53% 1,402,800 N/A N/A 1,477,863 18.70 19.35 10.5300 68.3125 N/A
ADCT Nov 26 4.90 -0.15 -2.97% 9,143,600 4.91 4.94 8,100,772 4.83 5.17 2.6300 27.0625 N/A
AVCI Nov 26 3.35 +0.01 +0.30% 1,705,800 3.30 3.40 952,954 3.32 3.53 1.1000 43.8125 N/A
CIEN Nov 26 20.19 +0.38 +1.92% 20,168,200 20.12 20.17 20,473,454 19.50 20.67 9.2000 121.3750 176.88
CORV Nov 26 3.53 +0.24 +7.29% 4,417,200 3.53 3.55 4,495,500 3.30 3.54 1.1900 45.1250 N/A
FIBR Nov 26 3.85 -0.10 -2.53% 115,300 3.88 3.96 351,954 3.80 4.04 1.5000 29.1875 N/A
MRVC Nov 26 5.56 +0.07 +1.28% 1,007,000 5.41 5.65 1,074,727 5.20 5.83 2.2500 24.1875 N/A
NT Nov 26 8.01 +0.07 +0.88% 14,785,300 N/A N/A 13,501,454 7.85 8.13 4.7600 45.8750 N/A
ONIS Nov 26 10.11 +1.3788 +15.79% 8,854,100 10.20 10.25 5,207,863 8.80 10.20 3.5000 69.7500 N/A
SCMR Nov 26 5.41 -0.10 -1.81% 1,924,700 5.40 5.48 2,715,454 5.24 5.74 3.0000 74.2500 N/A
DIGL Nov 26 9.66 +0.33 +3.54% 1,087,700 9.56 9.75 1,263,636 9.10 9.94 4.9000 57.5600 9.12
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Nov 26 14.04 +0.54 +4.00% 1,789,400 14.05 14.70 1,177,227 13.45 14.14 7.2000 15.5000 N/A
EMC Nov 26 16.85 +0.95 +5.97% 19,553,100 N/A N/A 23,080,228 16.06 16.91 10.0100 92.0000 289.09
BRCD Nov 26 31.94 +0.57 +1.82% 13,056,700 31.85 31.99 16,220,000 30.408 32.06 12.6000 115.5625 92.26
MCDT Nov 26 23.30 +0.55 +2.42% 1,246,600 24.30 24.65 N/A 21.50 23.51 7.0400 94.2500 267.65
EMLX Nov 26 28.35 +1.23 +4.54% 7,437,300 28.33 28.36 7,073,954 26.40 28.44 8.4000 109.7500 N/A
JNIC Nov 26 9.05 +0.33 +3.78% 640,500 9.03 9.24 599,454 8.67 9.24 5.0800 64.8750 N/A
ZOOX Nov 26 1.03 +0.02 +1.98% 197,100 1.02 1.03 167,909 0.98 1.03 0.8000 5.2500 N/A
STOR Nov 26 7.15 0.00 0.00% 5,761,900 7.15 7.25 2,580,045 6.87 7.48 3.6500 55.2500 N/A
NTAP Nov 26 16.16 +0.12 +0.75% 10,271,900 16.16 16.20 9,858,000 15.999 16.402 6.0000 89.5625 276.55
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Nov 26 5.96 -0.04 -0.67% 1,769,400 5.91 6.00 944,454 5.90 6.08 0.3125 6.2500 27.27
ATVI Nov 26 21.33 -0.27 -1.25% 2,516,900 21.17 21.25 1,324,727 21.10 22 6.8750 27.4333 38.57
EIDSY Nov 26 3.10 -0.25 -7.46% 4,400 0.00 0.00 15,636 3.10 3.60 2.1000 5.0000 N/A
ERTS Nov 26 54.33 +0.63 +1.17% 2,319,100 54.00 54.35 3,218,090 52.51 54.51 31.0000 63.7500 N/A
TTWO Nov 26 14.35 -0.09 -0.62% 632,400 14.05 14.60 1,872,545 14.28 14.98 6.4400 24.5000 37.90
THQI Nov 26 53.13 +1.12 +2.15% 752,900 51.00 55.24 1,292,681 51.48 53.44 16.8750 62.0000 38.73
ATYT Nov 26 10.44 +0.44 +4.40% 1,943,000 10.26 10.70 487,272 10.10 10.70 3.6250 11.2300 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Nov 26 26.02 -0.82 -3.06% 944,500 N/A N/A 1,047,000 26.00 26.74 22.8300 45.6500 21.86
GLM Nov 20 14.19 0.00 0.00% 0 N/A N/A 2,777,090 0.00 0.00 11.6000 32.9400 11.31
NE Nov 26 27.85 -1.15 -3.97% 1,484,300 N/A N/A 1,703,909 27.25 28.23 20.8000 54.0000 15.49
RIG Nov 26 28.10 -0.74 -2.57% 2,294,400 N/A N/A 3,478,863 27.75 28.59 23.0500 57.6900 44.64
SDC Ticker symbol has changed to: GSF
TDW Nov 26 27.62 -0.68 -2.40% 587,400 N/A N/A 894,045 27.45 28.20 24.1300 52.9500 12.63
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Nov 26 19.05 -0.19 -0.99% 1,226,400 N/A N/A 2,488,090 18.80 19.29 14.0000 25.2300 520.00
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Nov 26 60.40 -0.91 -1.48% 14,816,600 60.25 60.27 16,871,818 59 61.64 38.3100 107.8125 N/A
RFMD Nov 26 26.79 +0.65 +2.49% 7,801,200 26.74 26.95 10,367,590 26.24 27.80 8.7500 37.5000 N/A
PWAV Nov 26 18.45 +0.40 +2.22% 806,800 18.00 18.45 1,766,863 17.79 18.75 8.7500 75.3750 N/A
WFII Nov 26 5.25 -0.07 -1.32% 162,400 5.25 5.40 306,590 5.16 5.48 3.3125 52.1094 106.40
NOK Nov 26 25.24 +1.06 +4.38% 13,259,400 N/A N/A 13,445,590 24.70 25.24 12.7000 53.7500 31.36
ERICY Nov 26 5.86 +0.31 +5.59% 14,256,800 5.86 5.90 15,172,227 5.68 5.87 3.0500 13.8750 N/A
RIMM Nov 26 22.46 +0.84 +3.89% 3,326,100 22.37 22.70 2,614,045 21.26 22.67 13.7000 102.0000 N/A
CMVT Nov 26 23.50 +0.56 +2.44% 3,890,400 23.20 23.51 5,899,545 22.399 23.67 15.0300 124.7500 16.27
OPWV Nov 26 11.18 +0.22 +2.01% 4,604,700 11.18 11.20 8,395,409 10.73 11.45 6.5000 78.5000 N/A |
