Closing numbers Mar 8,2002
Dow 10525.37 -48.92 (-0.46%)
Nasdaq 1881.63 -8.77 (-0.46%)
S&P 500 1157.53 -5.23 (-0.45%)
10-Yr Bond 5.212% +0.180
NYSE Volume 1,497,753,000
Nasdaq Volume 1,898,304,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 577970
TOTAL EQUITY PUT VOLUME : 327657
TOTAL VOLUME : 905627
EPC=0/57
Gap open to 1910 in first 40 minutes than sell off to 1890. It traded at this level most of the day till the afternoon counter rally. It then sold off to the 1865 support level of yesterday. It managed to close up on the day though.
Upped Rev for Next Q 26 -0.0% Edit Delete Compare
BreakOut Soon 8 +0.5% Edit Delete Compare
Engulfing 29 -0.1% Edit Delete Compare
RETAIL 11 +1.3% Edit Delete Compare
DSL 9 +2.2% Edit Delete Compare
DWDM 20 +2.5% Edit Delete Compare
Low pSR Energy Stocks 12 +3.1% Edit Delete Compare
Carriers1 7 -1.5% Edit Delete Compare
Telecom Construction1 5 -0.5% Edit Delete Compare
networkers1 8 -0.4% Edit Delete Compare
Contract Manufacturers 6 +2.2% Edit Delete Compare
Telecom Equipment 19 +0.3% Edit Delete Compare
Tier 2, D-WDM 16 +3.1% Edit Delete Compare
Broadband Cable 1 8 -1.4% Edit Delete Compare
DOW 10 -0.3% Edit Delete Compare
Internet Security 20 +2.8% Edit Delete Compare
Biotechs 9 -3.2% Edit Delete Compare
CHIP EQUIPMENT 13 +1.5% Edit Delete Compare
CHIPS1 23 +1.0% Edit Delete Compare
Clint's Financials 40 -1.1% Edit Delete Compare
Genomics 9 -2.7% Edit Delete Compare
Incubators 8 -0.2% Edit Delete Compare
Internet Sector 14 -1.4% Edit Delete Compare
Flat Panel Displays 7 -0.6% Edit Delete Compare
E-Gaming stocks 8 +0.2% Edit Delete Compare
Drug Stocks 15 -0.1% Edit Delete Compare
RTS Biotechs 13 -7.5% Edit Delete Compare
Gigabit 23 +1.1% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.7% Edit Delete Compare
Storage 9 +1.0% Edit Delete Compare
M.L. Picks 23 +2.2% Edit Delete Compare
HOLDERS 12 -0.3% Edit Delete Compare
4 Q's of cash 20 +1.2% Edit Delete Compare
Carriers 10 -1.7% Edit Delete Compare
Wireless 6 +2.8% Edit Delete Compare
Real Estate Related 7 -0.9% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
TELM Mar 7 2.92 +0.60 +25.00% 5,071,600 2.91 3.10 2,719,272 2.49 - 2.98 1.78 - 29.73 N/A
DIGL Mar 7 6.93 +0.66 +10.41% 1,348,800 6.84 7.10 870,500 6.35 - 7.21 4.56 - 57.56 77.78
EIDSY Mar 7 2.04 +0.14 +7.37% 2,600 N/A N/A 62,681 1.85 - 2.04 1.65 - 5.00 N/A
BRCD Mar 7 26.94 +1.98 +7.87% 21,318,200 27.10 27.30 15,293,136 26.10 - 27.65 12.60 - 55.25 N/A
PWAV Mar 7 15.77 +0.95 +6.44% 3,303,400 15.70 16.09 1,645,454 15 - 16.20 8.75 - 22.29 N/A
SONS Mar 7 3.28 +0.398 +12.92% 19,363,900 3.40 3.46 8,322,227 3.20 - 3.47 2.18 - 33.80 N/A
BBY Mar 7 72.99 +4.42 +6.45% 7,072,500 N/A N/A 2,926,181 71.75 - 74.59 33.63 - 77.20 36.13
GTW Mar 7 5.63 +0.30 +5.66% 2,531,400 N/A N/A 3,009,363 5.25 - 5.67 4.24 - 20.00 N/A
JBL Mar 7 25.03 +1.35 +5.70% 3,073,200 N/A N/A 2,128,545 23.79 - 25.03 14.00 - 38.25 64.18
EMKR Mar 7 9.49 +0.49 +5.44% 227,000 9.02 9.95 386,272 9.10 - 9.74 7.59 - 44.13 N/A
LDCL Mar 7 3.10 +0.15 +5.08% 377,800 2.62 3.20 369,681 2.99 - 3.30 1.12 - 7.00 N/A
GSPN Mar 7 13.96 +0.49 +3.67% 3,443,100 13.91 13.98 2,989,863 13.35 - 14.22 7.90 - 28.25 N/A
CHRT Mar 7 28.12 +1.12 +4.15% 717,400 27.75 28.50 659,409 27.71 - 28.66 16.06 - 34.00 N/A
QCOM Mar 7 41.44 +1.55 +3.88% 14,640,400 41.50 41.64 14,947,545 39.79 - 41.53 31.03 - 71.04 N/A
OPWV Mar 7 7.68 +0.38 +5.12% 7,328,600 7.63 7.74 4,727,136 7.43 - 8.08 5.00 - 46.90 N/A
EXTR Mar 7 8.98 +0.19 +2.19% 4,947,400 8.87 9.04 5,580,136 8.81 - 9.38 5.85 - 40.00 N/A
UAL Mar 7 16.40 +0.54 +3.40% 2,844,600 N/A N/A 1,841,090 15.80 - 16.50 9.40 - 40.75 N/A
LRCX Mar 7 27.32 +1.02 +3.86% 4,211,600 27.15 27.54 2,344,636 26.59 - 27.64 14.73 - 33.76 24.29
DO Mar 7 31.25 +1.01 +3.34% 1,673,300 N/A N/A 862,318 30.80 - 32.27 22.83 - 45.65 23.85
AVNX Mar 7 4.39 +0.13 +3.05% 654,400 4.21 4.53 889,272 4.26 - 4.5656 2.70 - 23.75 N/A
PMCS Mar 7 19.65 +0.45 +2.36% 11,177,300 19.36 19.54 8,630,500 18.77 - 19.80 9.37 - 49.55 N/A
CREE Mar 7 18.16 +0.60 +3.40% 1,968,700 17.90 18.24 2,321,590 17.75 - 18.54 12.21 - 36.65 N/A
WFII Mar 7 4.92 +0.14 +2.93% 288,700 4.41 5.20 302,500 4.42 - 5.10 3.3125 - 14.375 N/A
NT Mar 7 6.07 +0.19 +3.22% 13,351,400 N/A N/A 12,990,681 5.88 - 6.25 4.76 - 19.69 N/A
NUFO Mar 7 2.92 +0.08 +2.82% 867,900 2.89 3.13 675,409 2.80 - 3.10 2.10 - 23.70 N/A
VTSS Mar 7 9.75 +0.11 +1.16% 5,531,700 9.61 9.74 6,036,000 9.50 - 10.05 6.65 - 45.3125 N/A
MCDT Mar 7 11.95 -0.39 -3.35% 3,347,500 12.00 12.05 N/A 11.88 - 12.44 7.04 - 42.90 140.75
BRCM Mar 7 41 +0.86 +2.15% 16,944,700 40.79 40.89 14,973,818 40.20 - 41.88 18.40 - 53.35 N/A
ALTR Mar 7 23.13 +0.41 +1.81% 7,655,200 22.92 23.22 6,864,590 22.35 - 23.50 14.66 - 33.598 N/A
PYPL Mar 7 17.85 +0.40 +2.29% 560,200 17.00 18.49 N/A 17.57 - 18.45 12.00 - 22.44 N/A
JNPR Mar 7 12.57 +0.41 +3.34% 26,381,500 12.70 12.75 17,725,818 12.25 - 12.99 8.90 - 69.50 N/A
RIMM Mar 7 27.94 +0.34 +1.24% 2,627,300 27.66 28.10 2,101,818 27.40 - 28.54 13.70 - 46.8125 N/A
RIG Mar 7 31.01 +0.68 +2.24% 4,496,400 N/A N/A 2,902,636 30.80 - 32.27 23.05 - 57.69 36.06
VECO Mar 7 30.71 -1.81 -6.02% 300,600 21.50 60.22 704,636 30.25 - 31.41 19.90 - 57.50 50.43
SGP Mar 7 35.96 +0.73 +2.07% 6,548,600 N/A N/A 7,000,863 35.16 - 36.25 30.28 - 43.98 27.24
DVID Mar 7 3.46 +0.07 +2.06% 2,900 2.20 3.48 34,090 3.27 - 3.48 1.6875 - 6.99 12.81
NE Mar 7 38.02 +0.76 +2.04% 3,000,900 N/A N/A 1,551,909 37.79 - 39.50 20.80 - 54.00 19.30
CORV Mar 7 1.52 +0.06 +4.03% 3,799,300 1.54 1.55 3,473,136 1.50 - 1.61 1.08 - 10.77 N/A
CLS Mar 7 40.02 +0.64 +1.63% 3,377,200 N/A N/A 2,357,090 39.35 - 40.98 20.69 - 63.25 N/A
KLIC Mar 7 20.69 +0.38 +1.87% 1,120,700 20.55 20.90 1,120,500 19.93 - 20.80 8.16 - 20.92 N/A
JNJ Mar 7 63.62 +1.10 +1.76% 11,207,800 N/A N/A 7,065,772 63.28 - 64.10 40.25 - 64.10 34.58
SEBL Mar 7 34.22 +0.54 +1.60% 15,561,700 34.20 34.28 17,589,636 33.55 - 34.79 12.24 - 55.90 69.80
RNWK Mar 7 6.73 -0.11 -1.66% 1,208,200 6.56 6.73 1,691,227 6.53 - 7.09 3.26 - 15.67 108.50
AMAT Mar 7 51.36 +0.76 +1.50% 21,044,300 51.20 51.40 16,952,090 50.15 - 52.05 26.59 - 59.10 146.57
KLAC Mar 7 67.25 +0.86 +1.30% 10,806,300 67.10 67.49 9,313,227 65.439 - 67.75 28.61 - 67.75 32.24
ATVI Mar 7 30.33 +0.278 +0.93% 827,700 30.00 31.02 2,011,363 29.87 - 31 13.6667 - 31.18 38.65
NOK Mar 7 23.80 +0.34 +1.45% 13,011,800 N/A N/A 11,952,363 23.51 - 24.24 12.70 - 35.50 58.07
CSCO Mar 7 17 +0.33 +1.97% 74,337,104 17.00 17.08 58,086,863 16.53 - 17.27 11.04 - 24.9375 N/A
CIEN Mar 7 9.70 -0.07 -0.73% 12,841,600 9.60 9.64 17,184,590 9.42 - 10.04 7.13 - 78.25 N/A
CIEN Mar 7 9.70 -0.07 -0.73% 12,841,600 9.60 9.64 17,184,590 9.42 - 10.04 7.13 - 78.25 N/A
VRTS Mar 7 43.15 +1.06 +2.49% 10,551,900 43.34 43.65 12,075,909 41.91 - 43.99 17.30 - 80.05 N/A
VRTS Mar 7 43.15 +1.06 +2.49% 10,551,900 43.34 43.65 12,075,909 41.91 - 43.99 17.30 - 80.05 N/A
VRTS Mar 7 43.15 +1.06 +2.49% 10,551,900 43.34 43.65 12,075,909 41.91 - 43.99 17.30 - 80.05 N/A
FLEX Mar 7 19.01 +0.44 +2.35% 14,850,000 19.15 19.20 11,937,818 18.65 - 19.50 12.375 - 33.10 N/A
TQNT Mar 7 11.45 +0.16 +1.42% 2,712,300 11.20 11.50 3,547,772 11.34 - 11.85 8.90 - 32.73 N/A
WMT Mar 7 61.70 +0.80 +1.31% 9,292,400 N/A N/A 6,850,409 60.99 - 61.95 42.00 - 63.08 41.41
NEWP Mar 7 24.31 +0.44 +1.83% 996,500 24.15 24.48 1,103,909 23.76 - 24.95 11.91 - 48.50 32.59
AAPL Mar 7 24.38 +0.43 +1.79% 4,611,600 24.27 24.49 5,676,954 23.61 - 24.53 14.68 - 27.12 42.24
LU Mar 7 6.30 +0.07 +1.12% 21,545,600 N/A N/A 22,376,409 6.20 - 6.50 5.00 - 14.00 N/A
LNOP Mar 7 13.5193 +0.1493 +1.12% 128,200 12.50 15.90 50,090 13.37 - 13.917 2.70 - 13.917 675.97
SLR Mar 7 9.99 +0.11 +1.11% 6,522,700 N/A N/A 9,409,227 9.74 - 10.12 8.09 - 30.40 N/A
ATI Mar 7 16.66 +0.18 +1.09% 396,700 N/A N/A 225,909 16.40 - 16.72 12.50 - 21.07 N/A
RMBS Mar 7 8.77 +0.11 +1.27% 1,950,700 8.70 8.90 1,611,818 8.56 - 9.10 4.86 - 47.1875 38.22
TTWO Mar 7 20.10 +0.13 +0.65% 1,322,300 20.03 20.77 1,938,954 19.66 - 20.76 6.44 - 24.50 N/A
NVLS Mar 7 50.45 +0.55 +1.10% 9,249,600 49.90 50.60 6,875,954 49.60 - 51.39 25.37 - 58.70 52.06
MRVC Mar 7 3.07 +0.01 +0.33% 861,900 3.05 3.18 646,318 3.07 - 3.25 2.25 - 14.1875 N/A
AVCI Mar 7 2.19 +0.02 +0.92% 1,064,700 2.11 2.25 944,954 2.07 - 2.40 1.10 - 18.125 N/A
ESST Mar 7 25.11 +0.01 +0.04% 3,489,400 24.65 24.95 1,559,590 24.70 - 25.99 4.75 - 25.99 95.81
RSTN Mar 7 6.17 +0.02 +0.33% 11,537,800 6.14 6.16 4,227,727 5.75 - 6.91 3.70 - 24.10 N/A
MRK Mar 7 63.17 +0.50 +0.80% 4,651,000 N/A N/A 6,539,545 61.69 - 63.38 56.71 - 80.85 20.12
TDW Mar 7 41.64 +0.29 +0.70% 872,700 N/A N/A 752,409 41.40 - 42.79 24.13 - 52.95 17.07
NTAP Mar 7 20.13 +0.25 +1.25% 13,117,600 20.06 20.24 11,221,500 19.90 - 21.009 6.00 - 30.50 N/A
RFMD Mar 7 20.50 0.00 0.00% 6,500,000 20.36 20.50 7,898,727 20 - 21.05 8.75 - 37.50 N/A
NTRO Mar 7 3 +0.02 +0.67% 381,500 2.95 3.00 189,272 2.94 - 3.04 2.21 - 6.75 N/A
MRVL Mar 7 38.24 +0.22 +0.58% 2,661,700 38.00 38.75 2,900,363 37.80 - 39.73 7.9375 - 46.24 N/A
ONIS Mar 7 6.69 -0.10 -1.50% 2,256,300 6.60 6.85 4,264,181 6.54 - 6.98 3.50 - 40.95 N/A
ONIS Mar 7 6.69 -0.10 -1.50% 2,256,300 6.60 6.85 4,264,181 6.54 - 6.98 3.50 - 40.95 N/A
TER Mar 7 39.05 +0.21 +0.54% 3,255,600 N/A N/A 2,566,727 38.30 - 39.599 18.43 - 47.21 N/A
AKLM Mar 7 4.36 +0.02 +0.46% 710,700 4.28 4.42 1,578,000 4.26 - 4.45 0.7188 - 6.25 17.44
TMCS Mar 7 26.51 +0.21 +0.80% 829,500 26.05 26.60 843,772 25.95 - 27.05 7.00 - 29.28 N/A
BAC Mar 7 66.98 +0.28 +0.42% 7,716,000 N/A N/A 5,517,636 66.90 - 67.95 47.94 - 67.95 16.02
AMKR Mar 7 19.36 +0.07 +0.36% 1,360,300 19.35 19.99 930,727 19.10 - 19.91 9.00 - 26.24 N/A
STEM Mar 7 2.66 -0.05 -1.89% 62,200 2.60 2.99 160,636 2.60 - 2.75 1.4688 - 7.25 N/A
LLY Mar 7 78.48 +0.28 +0.36% 2,529,500 N/A N/A 2,900,181 77.80 - 78.60 70.01 - 88.65 30.42
CHKP Mar 7 33.91 +0.40 +1.18% 7,410,700 33.86 34.06 8,293,772 33.55 - 35.31 19.56 - 80.16 27.36
MWAV Mar 7 7.22 +0.02 +0.28% 12,800 7.00 7.95 27,136 7.03 - 7.24 3.60 - 13.50 6.45
FIBR Mar 7 3.66 +0.01 +0.27% 355,300 3.55 3.80 212,954 3.50 - 4.04 1.50 - 16.85 N/A
DSPG Mar 7 22.30 +0.05 +0.22% 272,900 N/A N/A 195,772 22.07 - 22.72 13.50 - 26.48 28.23
ERICY Mar 7 4.77 +0.11 +2.31% 10,147,000 4.75 4.86 15,007,363 4.76 - 4.93 3.05 - 9.5938 N/A
SANM Mar 7 13.45 -0.07 -0.52% 10,334,200 13.35 13.60 12,781,318 13.30 - 13.95 9.57 - 38.20 N/A
TERN Mar 7 6.90 +0.01 +0.15% 872,500 6.87 7.05 2,025,272 6.71 - 7.15 2.36 - 14.75 N/A
DCLK Mar 7 12.28 0.00 0.00% 918,000 12.21 12.40 2,247,500 12.10 - 12.55 5.23 - 16.30 N/A
ALA Mar 7 15.77 +0.01 +0.06% 1,213,700 N/A N/A 987,318 15.65 - 16.26 10.53 - 45.35 N/A
ALA Mar 7 15.77 +0.01 +0.06% 1,213,700 N/A N/A 987,318 15.65 - 16.26 10.53 - 45.35 N/A
INTC Mar 7 32.98 -0.19 -0.58% 55,198,200 32.70 32.76 46,619,090 32.04 - 33.61 18.96 - 36.78 172.47
LTR Mar 7 59.30 +0.03 +0.05% 710,400 N/A N/A 638,818 58.77 - 59.38 41.05 - 72.50 N/A
C Mar 7 48.72 +0.02 +0.04% 13,261,900 N/A N/A 13,197,772 48.20 - 49.45 34.51 - 53.75 17.72
THQI Mar 7 51.01 +0.01 +0.02% 936,600 49.00 53.00 1,440,818 51 - 52.31 27.8125 - 65.10 33.56
NETA Ticker symbol has changed to: NET
JNIC Mar 7 7.80 +0.18 +2.31% 222,000 7.58 8.70 555,636 7.60 - 8.05 5.08 - 18.48 N/A
JPM Mar 7 34.05 0.00 0.00% 12,092,200 N/A N/A 10,973,181 33.70 - 34.85 26.70 - 51.19 42.56
DITC Mar 7 4.75 -0.01 -0.21% 176,900 4.25 4.96 160,954 4.62 - 4.85 3.65 - 16.99 N/A
SCH Mar 7 15.30 0.00 0.00% 4,380,700 N/A N/A 4,319,272 15.10 - 15.60 8.13 - 23.18 109.29
ONE Mar 7 39.50 -0.10 -0.25% 6,793,400 N/A N/A 3,146,681 39.14 - 40.02 27.00 - 40.02 15.99
ONE Mar 7 39.50 -0.10 -0.25% 6,793,400 N/A N/A 3,146,681 39.14 - 40.02 27.00 - 40.02 15.99
AMCC Mar 7 10.11 -0.12 -1.18% 8,499,800 10.01 10.12 10,370,909 9.87 - 10.76 6.0105 - 33.10 N/A
SAP Mar 7 36.58 -0.11 -0.30% 687,900 N/A N/A 1,030,727 36.58 - 37.34 21.31 - 40.99 89.22
AA Mar 7 39.28 -0.16 -0.41% 3,847,800 N/A N/A 3,500,090 38.62 - 39.63 27.36 - 45.71 37.41
UTX Mar 7 74.69 -0.31 -0.41% 2,761,000 N/A N/A 2,358,045 73.04 - 75.35 40.10 - 87.50 19.50
WFC Mar 7 48.89 -0.21 -0.43% 4,087,300 N/A N/A 4,291,909 48.55 - 49.56 38.25 - 51.71 20.04
SCMR Mar 7 4.17 +0.05 +1.19% 1,277,000 4.07 4.25 2,115,863 4.09 - 4.39 3.00 - 17.125 N/A
AHP Mar 7 62.69 -0.35 -0.56% 3,699,700 N/A N/A 3,615,000 62.38 - 64.00 52.50 - 65.29 36.45
BK Mar 7 41.15 -0.30 -0.72% 2,172,500 N/A N/A 2,377,545 41.01 - 42.00 29.75 - 55.35 22.73
EMLX Mar 7 33.78 -0.12 -0.35% 13,152,400 34.00 34.14 9,439,681 32.48 - 35.87 8.40 - 49.55 N/A
TYC Mar 7 33.74 +0.43 +1.26% 17,495,700 N/A N/A 30,022,954 33.60 - 34.90 22.00 - 60.09 12.71
NVDA Mar 7 56.60 -0.11 -0.19% 11,221,400 56.60 56.79 9,877,681 55.02 - 58.06 20.8125 - 72.66 54.76
LEH Mar 7 63.47 -0.52 -0.81% 3,480,700 N/A N/A 2,271,590 63.31 - 65.00 43.50 - 82.90 14.49
ERTS Mar 7 58.27 -0.07 -0.12% 2,277,800 57.95 58.80 3,129,409 57.26 - 59.89 40.99 - 66.92 244.58
HWP Mar 7 20.00 -0.18 -0.89% 16,572,400 N/A N/A 7,444,727 19.84 - 20.45 12.50 - 34.00 54.05
ORCL Mar 7 14 -0.14 -0.99% 38,756,800 14.00 14.03 39,616,636 13.72 - 14.53 10.16 - 20.84 32.56
ORCL Mar 7 14 -0.14 -0.99% 38,756,800 14.00 14.03 39,616,636 13.72 - 14.53 10.16 - 20.84 32.56
AXP Mar 7 39.51 -0.41 -1.03% 5,899,400 N/A N/A 4,548,636 39.50 - 39.99 24.20 - 46.55 31.36
BLS Mar 7 39.06 -0.44 -1.11% 2,905,300 N/A N/A 3,044,954 38.85 - 39.75 36.26 - 43.07 28.72
IMNX Mar 7 29.80 -0.49 -1.63% 5,641,200 29.66 29.85 7,751,863 29.45 - 30.11 10.75 - 33.00 98.87
BGEN Mar 7 56.40 -0.64 -1.12% 3,620,600 56.41 56.70 2,812,954 56.02 - 57.50 48.29 - 69.75 31.70
DELL Mar 7 27.59 -0.50 -1.79% 15,544,900 27.40 27.56 23,412,227 27.19 - 28.09 16.01 - 31.32 59.65
AMGN Mar 7 59.80 -0.64 -1.06% 9,259,100 59.60 60.05 11,846,500 59.21 - 60.59 45.4375 - 74.125 58.20
GNSS Mar 7 27.51 +0.05 +0.18% 4,489,900 27.75 27.94 3,520,863 27.35 - 29.13 7.125 - 74.90 N/A
GNSS Mar 7 27.51 +0.05 +0.18% 4,489,900 27.75 27.94 3,520,863 27.35 - 29.13 7.125 - 74.90 N/A
PFE Mar 7 39.98 -0.54 -1.33% 17,065,400 N/A N/A 11,575,045 39.75 - 40.68 34.00 - 45.04 32.79
MSFT Mar 7 62.72 -0.99 -1.56% 29,040,500 62.55 62.64 27,455,136 61.86 - 63.889 47.50 - 76.15 57.47
GE Mar 7 40.95 -1.13 -2.72% 24,434,200 N/A N/A 21,689,227 40.40 - 41.80 28.50 - 53.55 28.67
EBAY Mar 7 57.62 -0.58 -0.99% 4,390,500 57.80 57.99 6,085,545 57.501 - 59.48 29.25 - 72.74 181.22
SBSA Mar 7 12.51 -0.18 -1.41% 745,100 12.34 13.16 233,272 12.50 - 12.85 4.95 - 13.10 N/A
YHOO Mar 7 17.94 -0.46 -2.52% 8,310,600 17.85 17.89 11,580,000 17.62 - 18.50 8.02 - 24.4375 254.29
XLNX Mar 7 42.74 -1.26 -2.90% 9,542,600 42.21 42.25 8,853,636 42.02 - 44.487 19.52 - 52.14 N/A
ATYT Mar 7 14.09 -0.28 -1.95% 3,367,700 13.70 14.08 2,250,409 13.40 - 14.85 3.8125 - 15.65 N/A
MU Mar 7 37.14 -0.74 -1.95% 8,945,300 N/A N/A 7,554,818 36.60 - 38.69 16.39 - 49.61 N/A
NXTL Mar 7 6.16 -0.12 -1.91% 35,419,300 6.16 6.18 18,886,863 6.03 - 6.94 3.35 - 24.1875 N/A
MWD Mar 7 55.22 -1.14 -2.02% 5,325,900 N/A N/A 4,888,590 54.27 - 57.00 35.75 - 75.23 17.31
SUNW Mar 7 8.83 +0.18 +1.99% 88,271,296 9.14 9.15 52,138,909 8.73 - 9.43 7.52 - 23.57 N/A
T Mar 7 15.88 -0.36 -2.22% 9,648,800 N/A N/A 12,823,727 15.78 - 16.29 14.18 - 24.60 N/A
FDRY Mar 7 7.01 -0.18 -2.51% 2,411,200 7.00 7.06 2,725,090 6.73 - 7.45 5.26 - 22.51 350.00
MERQ Mar 7 36.82 -0.49 -1.30% 3,314,700 36.55 37.25 3,726,045 36.17 - 38.9586 18.00 - 75.50 177.33
IBM Mar 7 103.71 -3.20 -3.01% 10,972,500 N/A N/A 7,712,045 103.24 - 107.50 87.49 - 126.39 23.70
AOL Mar 7 25.85 -0.25 -0.94% 25,739,100 N/A N/A 22,790,590 25.56 - 27.25 22.10 - 58.51 N/A
EMC Mar 7 11.02 -0.10 -0.88% 32,628,900 N/A N/A 19,042,136 10.90 - 11.85 10.01 - 45.96 N/A
GLW Mar 7 7.81 -0.23 -2.87% 10,407,200 N/A N/A 10,039,636 7.71 - 8.20 6.14 - 32.37 N/A
STOR Mar 7 3.87 -0.12 -3.02% 1,338,300 3.79 4.04 2,159,045 3.79 - 4.13 3.10 - 23.54 N/A
HLIT Mar 7 11.87 -0.13 -1.07% 986,600 11.75 12.05 1,635,272 11.85 - 12.34 2.75 - 17.30 N/A
Q Mar 7 9.82 +0.01 +0.10% 19,450,100 N/A N/A 13,722,090 9.40 - 9.94 6.54 - 41.83 201.80
JDSU Mar 7 6.41 -0.11 -1.67% 33,719,500 6.46 6.48 30,191,818 6.349 - 6.90 4.74 - 30.25 N/A
ENTU Mar 7 6.02 -0.16 -2.59% 1,637,800 5.50 6.15 1,147,500 5.95 - 6.68 2.55 - 13.29 N/A
ADPT Mar 7 11.99 -0.17 -1.38% 1,568,300 11.95 12.15 1,836,090 11.99 - 12.56 7.20 - 18.49 46.69
ADPT Mar 7 11.99 -0.17 -1.38% 1,568,300 11.95 12.15 1,836,090 11.99 - 12.56 7.20 - 18.49 46.69
FMKT Mar 7 24.28 +0.05 +0.20% 645,400 24.42 24.98 1,440,954 24.19 - 25.85 6.25 - 27.45 N/A
OCCF Mar 7 1.09 -0.09 -8.04% 1,518,300 1.02 1.09 1,241,954 1.05 - 1.20 0.66 - 14.25 N/A
TLAB Mar 7 12.64 -0.06 -0.46% 3,785,100 12.52 12.93 4,702,045 12.45 - 13.50 8.98 - 49.50 N/A
WCOM Mar 7 8.40 -0.34 -3.94% 44,844,500 8.42 8.49 31,504,045 8.34 - 9.04 5.93 - 21.52 17.29
FON Mar 7 15.38 -0.45 -2.84% 5,087,900 N/A N/A 5,490,863 15.20 - 15.86 12.51 - 24.60 N/A
MER Mar 7 52.79 -1.61 -2.96% 17,146,700 N/A N/A 5,800,545 52.20 - 54.20 33.50 - 71.50 92.61
UTSI Mar 7 22.31 -0.77 -3.34% 3,479,800 22.30 23.00 1,937,818 21.65 - 23.21 12.50 - 35.66 42.90
KOPN Mar 7 9.68 -0.42 -4.19% 1,127,800 9.56 9.78 1,380,227 9.50 - 10.61 4.00 - 19.05 N/A
PSFT Mar 7 33.24 -1.08 -3.13% 8,176,000 33.50 33.68 7,959,772 32.95 - 35.27 15.78 - 51.00 56.69
GDT Mar 7 38.78 -1.71 -4.22% 11,795,800 N/A N/A 2,272,181 37.30 - 38.95 26.90 - 52.56 24.55
AMZN Mar 7 15.62 -0.83 -5.08% 9,273,600 15.50 15.60 12,729,772 15.40 - 16.95 5.51 - 18.16 N/A
ITWO Mar 7 6.42 -0.28 -4.16% 6,773,600 6.43 6.47 10,924,681 6.30 - 6.90 2.98 - 28.20 N/A
NEM Mar 7 24.19 -1.17 -4.61% 6,664,800 N/A N/A 5,264,409 24.04 - 25.06 15.16 - 25.90 N/A
TXCC Mar 7 3.21 -0.07 -2.08% 1,265,800 3.20 3.30 2,881,045 3.17 - 3.47 2.15 - 21.875 N/A
ADCT Mar 7 4.12 -0.18 -4.14% 6,610,400 4.09 4.17 8,151,454 3.98 - 4.45 2.63 - 12.6875 N/A
CCUR Mar 7 7.32 -0.33 -4.23% 6,631,800 7.33 7.46 1,178,818 7.11 - 8.45 4.0313 - 17.68 N/A
CMVT Mar 7 15.80 -1.40 -8.12% 6,030,900 15.81 15.85 4,986,090 15.72 - 17.80 15.03 - 87.25 13.78
SEPR Mar 7 19.64 -27.70 -58.60% 54,322,100 19.50 19.60 1,571,409 17.15 - 21.50 17.15 - 60.05 N/A |
