Closing numbers Mar 18,2002
Dow 10577.75 -29.48 (-0.28%)
Nasdaq 1877.06 +8.76 (+0.47%)
S&P 500 1165.55 -0.59 (-0.05%)
10-Yr Bond 5.304% -0.059
NYSE Volume 1,157,216,000
Nasdaq Volume 1,547,234,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 480876
TOTAL EQUITY PUT VOLUME : 264666
TOTAL VOLUME : 745542
EPC=0.55
Upped Rev for Next Q 26 +0.4% Edit Delete Compare
BreakOut Soon 8 -0.7% Edit Delete Compare
Engulfing 29 -0.4% Edit Delete Compare
RETAIL 11 -0.1% Edit Delete Compare
DSL 9 +0.2% Edit Delete Compare
DWDM 20 +0.4% Edit Delete Compare
Low pSR Energy Stocks 12 +2.6% Edit Delete Compare
Carriers1 7 +0.2% Edit Delete Compare
Telecom Construction1 5 +1.8% Edit Delete Compare
networkers1 8 +0.5% Edit Delete Compare
Contract Manufacturers 6 -1.0% Edit Delete Compare
Telecom Equipment 19 +0.7% Edit Delete Compare
Tier 2, D-WDM 16 -0.5% Edit Delete Compare
Broadband Cable 1 8 -0.2% Edit Delete Compare
DOW 10 +0.1% Edit Delete Compare
Internet Security 20 +1.0% Edit Delete Compare
Biotechs 9 +1.7% Edit Delete Compare
CHIP EQUIPMENT 13 +2.0% Edit Delete Compare
CHIPS1 23 +0.8% Edit Delete Compare
Clint's Financials 40 -0.6% Edit Delete Compare
Genomics 9 +2.6% Edit Delete Compare
Incubators 8 +0.1% Edit Delete Compare
Internet Sector 14 +2.7% Edit Delete Compare
Flat Panel Displays 7 +0.7% Edit Delete Compare
E-Gaming stocks 8 +0.5% Edit Delete Compare
Drug Stocks 15 -0.4% Edit Delete Compare
RTS Biotechs 13 +1.8% Edit Delete Compare
Gigabit 23 +0.3% Edit Delete Compare
Oil Drilers - Deep Water 13 +2.1% Edit Delete Compare
Storage 9 -3.9% Edit Delete Compare
M.L. Picks 23 +0.2% Edit Delete Compare
HOLDERS 12 +0.7% Edit Delete Compare
4 Q's of cash 20 +0.0% Edit Delete Compare
Carriers 10 +0.0% Edit Delete Compare
Wireless 6 +2.0% Edit Delete Compare
Real Estate Related 7 -0.4% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
GTW Mar 18 6.10 +0.50 +8.93% 1,931,800 N/A N/A 2,938,454 5.73 - 6.10 4.24 - 20.00 N/A
TERN Mar 18 7.63 +0.46 +6.55% 1,419,600 7.63 7.70 1,803,681 7.12 - 7.71 2.36 - 14.75 N/A
EMKR Mar 18 9.30 +0.65 +7.51% 148,400 8.81 9.72 297,500 8.68 - 9.65 7.59 - 44.13 N/A
AMZN Mar 18 15.01 +1.01 +7.20% 7,992,300 15.01 15.04 10,478,727 14.14 - 15.28 5.51 - 18.16 N/A
ITWO Mar 18 6.30 +0.53 +8.88% 4,574,100 6.29 6.35 9,568,772 6.08 - 6.36 2.98 - 28.20 N/A
VTSS Mar 18 9.45 +0.64 +7.13% 8,675,000 9.50 9.52 5,295,772 9.10 - 9.81 6.65 - 41.8125 N/A
EIDSY Mar 18 2 +0.10 +5.26% 28,100 1.90 3.50 32,409 1.90 - 2 1.65 - 5.00 N/A
RSTN Mar 18 5.73 +0.239 +4.38% 3,770,100 5.54 5.69 5,612,318 5.25 - 5.80 3.70 - 24.10 N/A
NEM Mar 18 24.65 +1.15 +4.89% 3,901,500 N/A N/A 5,408,363 23.72 - 24.76 15.16 - 25.90 N/A
PYPL Mar 18 18.74 +0.87 +4.87% 309,500 18.50 19.10 N/A 18.05 - 18.85 12.00 - 22.44 N/A
ESST Mar 18 20.38 +0.32 +1.64% 3,631,700 20.30 20.59 1,748,727 19.61 - 21.25 4.75 - 25.99 76.27
DIGL Mar 18 6.51 +0.25 +4.00% 275,300 6.35 6.59 646,227 6.35 - 6.70 4.56 - 57.56 72.22
QCOM Mar 18 43.71 +1.51 +3.60% 12,387,900 43.55 43.57 14,811,681 42.61 - 44 31.03 - 71.04 N/A
Q Mar 18 9.01 +0.98 +11.29% 11,566,200 N/A N/A 13,522,909 8.80 - 9.66 6.54 - 41.83 193.20
TDW Mar 18 43.13 +1.46 +3.50% 834,400 N/A N/A 728,227 41.50 - 43.24 24.13 - 51.23 17.68
CHKP Mar 18 33.29 +1.23 +3.82% 4,267,000 33.21 33.40 7,740,227 32.55 - 33.65 19.56 - 80.16 26.72
CREE Mar 18 13.95 -0.32 -2.37% 1,459,500 13.90 13.98 2,647,272 13.51 - 14.199 12.21 - 36.65 N/A
LRCX Mar 18 28.30 +0.87 +3.17% 2,905,000 28.05 28.50 2,305,454 27.62 - 28.85 14.73 - 33.76 25.04
FIBR Mar 18 3.05 +0.0904 +3.05% 114,600 2.93 3.04 193,227 2.81 - 3.18 1.50 - 16.85 N/A
NE Mar 18 40.39 +1.12 +2.85% 2,162,700 N/A N/A 1,680,272 38.80 - 40.57 20.80 - 50.65 20.50
SCH Mar 18 14.56 +0.40 +2.82% 4,253,600 N/A N/A 4,257,136 14.20 - 14.57 8.13 - 23.18 104.00
SAP Mar 18 38.84 +1.05 +2.78% 1,377,300 N/A N/A 938,363 38.17 - 38.90 21.31 - 40.99 94.73
GLW Mar 18 8.03 +0.21 +2.69% 4,807,700 N/A N/A 9,673,500 7.85 - 8.10 6.14 - 27.49 N/A
RIG Mar 18 33.68 +0.88 +2.68% 3,771,000 N/A N/A 2,897,818 32.58 - 33.75 23.05 - 57.69 39.16
TER Mar 18 37.99 -0.15 -0.41% 2,572,600 N/A N/A 2,716,545 37.25 - 38.89 18.43 - 47.21 N/A
YHOO Mar 18 19.21 +0.44 +2.35% 6,237,800 19.21 19.23 10,209,727 18.667 - 19.26 8.02 - 23.70 273.71
DELL Mar 18 26.39 +0.83 +3.23% 20,747,400 26.33 26.44 22,280,181 25.92 - 26.50 16.01 - 31.32 57.72
SBSA Mar 18 13.60 +0.33 +2.49% 336,300 N/A N/A 266,818 13 - 13.85 4.95 - 14.30 N/A
ADCT Mar 18 4.13 +0.07 +1.74% 3,484,400 4.07 4.18 6,842,863 4.03 - 4.17 2.63 - 10.9375 N/A
AMKR Mar 18 20.70 +0.50 +2.48% 1,080,100 20.00 21.25 1,004,772 20.19 - 21.15 9.00 - 26.24 N/A
MRVL Mar 18 39.55 +0.99 +2.56% 1,824,300 38.40 39.69 2,622,454 38.60 - 40.42 7.9375 - 46.24 N/A
PSFT Mar 18 37.55 +0.72 +1.96% 6,025,400 37.44 37.45 8,410,863 36.59 - 38 15.78 - 51.00 63.39
SEPR Mar 18 21.88 +0.08 +0.37% 3,107,200 21.73 21.89 2,792,590 21.10 - 21.91 17.15 - 60.05 N/A
NVLS Mar 18 53.47 +1.02 +1.95% 5,110,400 53.30 53.68 6,893,227 52.93 - 54.25 25.37 - 58.70 54.95
DO Mar 18 31.51 +0.70 +2.27% 1,164,000 N/A N/A 831,500 30.22 - 31.79 22.83 - 44.74 24.05
SONS Mar 18 3.26 -0.03 -0.94% 9,998,000 3.17 3.18 9,017,863 3.16 - 3.38 2.18 - 33.80 N/A
AMAT Mar 18 51.82 +1.07 +2.11% 16,871,800 51.69 51.79 16,720,590 51.10 - 52.72 26.59 - 59.10 147.97
ERTS Mar 18 61.26 +1.21 +2.02% 1,859,300 61.14 61.30 2,770,318 60.22 - 61.85 40.99 - 66.92 255.00
SEBL Mar 18 34.84 +0.38 +1.11% 8,483,000 34.70 34.80 17,170,818 34.22 - 35.37 12.24 - 55.90 70.41
STEM Mar 18 2.45 +0.05 +2.08% 21,900 2.41 2.52 108,000 2.36 - 2.49 1.4688 - 7.25 N/A
FMKT Mar 18 25.21 +0.28 +1.13% 224,900 24.90 25.25 1,315,409 24.66 - 25.369 6.25 - 27.45 N/A
ALA Mar 18 14.90 +0.29 +1.98% 649,300 N/A N/A 932,681 14.66 - 15.10 10.53 - 38.86 N/A
ALA Mar 18 14.90 +0.29 +1.98% 649,300 N/A N/A 932,681 14.66 - 15.10 10.53 - 38.86 N/A
VECO Mar 18 30.43 +0.17 +0.57% 262,200 27.25 31.43 687,181 29.90 - 31.35 19.90 - 57.50 53.61
FON Mar 18 15.87 +0.30 +1.93% 2,857,800 N/A N/A 5,696,500 15.46 - 16.02 12.51 - 24.60 N/A
PMCS Mar 18 16.55 +0.13 +0.80% 5,634,300 16.35 16.38 7,845,363 16.28 - 16.979 9.37 - 49.55 N/A
AOL Mar 18 26.80 +0.46 +1.75% 15,817,800 N/A N/A 22,327,181 26.50 - 27.00 22.10 - 58.51 N/A
NXTL Mar 18 6.29 +0.05 +0.81% 11,297,500 6.28 6.29 20,919,090 6.17 - 6.39 3.35 - 20.35 N/A
AMGN Mar 18 62.48 +1.10 +1.79% 8,541,900 62.38 62.70 11,307,045 61.60 - 62.62 45.4375 - 70.60 60.69
DCLK Mar 18 12.92 +0.40 +3.15% 1,321,500 12.75 13.09 1,854,272 12.50 - 13.20 5.23 - 16.30 N/A
SANM Mar 18 12.44 +0.12 +0.98% 5,795,500 12.30 12.35 11,038,954 12.14 - 12.60 9.57 - 38.20 N/A
UAL Mar 18 16.67 +0.28 +1.71% 1,009,700 N/A N/A 2,114,636 16.07 - 16.88 9.40 - 38.50 N/A
IMNX Mar 18 31.12 +0.40 +1.31% 6,172,400 31.01 31.25 6,492,181 30.64 - 31.25 10.75 - 31.25 103.33
NEWP Mar 18 24.08 +0.3097 +1.31% 570,700 24.00 25.74 1,121,181 23.61 - 24.45 11.91 - 47.30 32.03
RIMM Mar 18 27.49 +0.22 +0.81% 1,344,500 27.36 27.55 1,988,363 27 - 27.917 13.70 - 40.82 N/A
LDCL Mar 18 2.78 +0.04 +1.46% 172,000 2.70 2.87 357,727 2.75 - 2.91 1.12 - 7.00 N/A
CORV Mar 18 1.41 +0.07 +5.04% 1,360,800 1.42 1.44 3,338,181 1.39 - 1.46 1.08 - 10.77 N/A
GDT Mar 18 42.36 +0.68 +1.63% 3,121,700 N/A N/A 2,618,590 41.90 - 43 26.90 - 51.50 26.86
FLEX Mar 18 16.90 +0.28 +1.68% 13,685,900 16.88 16.95 11,949,318 16.46 - 17.57 12.375 - 33.10 N/A
NOK Mar 18 22.41 +0.48 +2.17% 8,480,800 N/A N/A 11,410,500 22.22 - 22.79 12.70 - 35.50 55.10
RNWK Mar 18 6.90 +0.04 +0.59% 605,700 6.85 6.98 1,480,909 6.76 - 6.99 3.26 - 15.67 114.17
VRTS Mar 18 42.02 +0.75 +1.81% 8,959,500 41.94 42.00 11,243,045 40.82 - 43 17.30 - 80.05 N/A
VRTS Mar 18 42.02 +0.75 +1.81% 8,959,500 41.94 42.00 11,243,045 40.82 - 43 17.30 - 80.05 N/A
VRTS Mar 18 42.02 +0.75 +1.81% 8,959,500 41.94 42.00 11,243,045 40.82 - 43 17.30 - 80.05 N/A
RMBS Mar 18 8.18 +0.10 +1.24% 650,100 8.12 8.16 1,582,909 8.02 - 8.43 4.86 - 26.77 35.57
ERICY Mar 18 4.44 +0.05 +1.14% 8,218,900 4.27 4.44 13,675,590 4.40 - 4.53 3.05 - 7.60 N/A
HWP Mar 18 19.25 +0.50 +2.62% 19,828,600 N/A N/A 7,670,409 19.17 - 20.14 12.50 - 34.00 52.84
RFMD Mar 18 18.71 +0.15 +0.81% 4,612,900 18.67 18.78 8,082,409 18.27 - 19.57 8.75 - 37.50 N/A
TYC Mar 18 33.75 +0.61 +1.83% 14,098,000 N/A N/A 31,147,000 33.02 - 34.33 22.00 - 60.09 12.55
OPWV Mar 18 6.95 +0.05 +0.73% 2,765,500 6.93 7.03 4,523,227 6.80 - 7.05 5.00 - 46.90 N/A
NTRO Mar 18 2.99 +0.03 +1.01% 140,800 2.95 3.03 201,636 2.88 - 3.03 2.21 - 6.25 N/A
BRCM Mar 18 39.22 +0.32 +0.82% 12,164,500 39.03 39.11 14,191,090 38.39 - 40.62 18.40 - 53.35 N/A
LLY Mar 18 80.60 +0.48 +0.60% 3,011,000 N/A N/A 2,776,818 79.25 - 80.92 70.01 - 88.65 31.14
WFII Mar 18 4.891 +0.041 +0.85% 91,700 4.50 6.00 273,454 4.77 - 5.03 3.3125 - 10.49 N/A
BLS Mar 18 38.40 +0.30 +0.79% 3,870,700 N/A N/A 2,981,863 38.17 - 38.90 36.26 - 43.07 28.24
CCUR Mar 18 7.50 +0.33 +4.43% 2,314,000 7.45 7.73 1,667,136 7.28 - 7.72 4.125 - 17.68 N/A
MWD Mar 18 56.82 +0.63 +1.12% 4,755,600 N/A N/A 4,905,727 56.21 - 57.67 35.75 - 75.23 17.90
ATVI Mar 18 29.46 -0.29 -0.99% 1,695,100 28.90 29.40 1,598,636 28.61 - 29.70 13.6667 - 32.75 37.18
KLAC Mar 18 65.86 +0.27 +0.41% 9,507,900 65.76 65.93 9,543,863 65.59 - 67.90 28.61 - 70.58 31.62
CHRT Mar 18 27.60 -0.03 -0.11% 200,000 26.00 29.00 553,045 27.341 - 27.85 16.06 - 34.00 N/A
KOPN Mar 18 9.55 +0.05 +0.53% 496,600 9.37 9.60 1,343,590 9.36 - 9.86 4.00 - 19.05 N/A
T Mar 18 15.86 +0.09 +0.57% 7,563,800 N/A N/A 12,747,090 15.50 - 16.05 14.18 - 23.49 N/A
EBAY Mar 18 57.83 -0.04 -0.07% 5,206,300 57.82 57.95 5,642,090 56.67 - 58.37 29.25 - 72.74 180.19
EXTR Mar 18 9.28 -0.26 -2.81% 2,946,800 9.01 9.10 4,651,045 9.10 - 9.78 5.85 - 40.00 N/A
ONE Mar 18 42.28 +0.08 +0.19% 5,100,200 N/A N/A 3,348,409 41.64 - 42.49 27.00 - 42.49 17.12
ONE Mar 18 42.28 +0.08 +0.19% 5,100,200 N/A N/A 3,348,409 41.64 - 42.49 27.00 - 42.49 17.12
ALTR Mar 18 22.67 +0.009 +0.04% 6,845,900 22.48 22.65 6,907,454 22.43 - 23.65 14.66 - 33.598 N/A
JNJ Mar 18 64.66 +0.71 +1.10% 8,275,600 N/A N/A 6,326,727 64.30 - 65.15 40.25 - 65.47 35.49
BGEN Mar 18 52.70 -0.98 -1.86% 2,587,200 52.54 52.75 2,970,272 51.70 - 53.15 48.29 - 67.50 29.04
ORCL Mar 18 12.60 +0.055 +0.44% 49,182,600 12.63 12.66 39,963,500 12.47 - 13.01 10.16 - 20.84 30.13
ORCL Mar 18 12.60 +0.055 +0.44% 49,182,600 12.63 12.66 39,963,500 12.47 - 13.01 10.16 - 20.84 30.13
C Mar 18 49.69 +0.75 +1.51% 0 N/A N/A 13,162,909 N/A - N/A 34.51 - 53.75 18.34
NETA Ticker symbol has changed to: NET
AHP Ticker symbol has changed to: WYE
NVDA Mar 18 52.77 +0.13 +0.25% 8,863,900 52.70 52.96 9,525,818 52.17 - 54.89 22.66 - 72.66 50.87
KLIC Mar 18 19.57 -0.01 -0.05% 942,900 19.55 19.75 1,225,590 19.30 - 20.50 8.16 - 21.65 N/A
BK Mar 18 43.38 -0.03 -0.07% 2,343,200 N/A N/A 2,337,727 42.70 - 43.95 29.75 - 55.35 23.97
GSPN Mar 18 14.08 -0.22 -1.56% 1,490,000 13.80 14.29 2,711,136 13.66 - 14.60 7.90 - 28.25 N/A
AA Mar 18 38.99 +0.25 +0.64% 2,437,100 N/A N/A 3,624,727 38.51 - 39.50 27.36 - 45.71 37.41
CSCO Mar 18 16.52 -0.09 -0.54% 47,238,700 16.47 16.49 55,891,090 16.44 - 17.09 11.04 - 24.13 N/A
GNSS Mar 18 29.61 0.00 0.00% 2,189,200 29.51 29.65 4,369,500 29.28 - 30.45 7.125 - 74.90 N/A
GNSS Mar 18 29.61 0.00 0.00% 2,189,200 29.51 29.65 4,369,500 29.28 - 30.45 7.125 - 74.90 N/A
MER Mar 18 54.50 +0.53 +0.97% 4,941,600 N/A N/A 6,125,409 54.28 - 55.58 33.50 - 71.50 96.74
XLNX Mar 18 41.62 -0.16 -0.38% 8,260,400 41.37 41.55 8,905,772 41.20 - 43.34 19.52 - 52.14 N/A
AMCC Mar 18 9.15 -0.11 -1.20% 7,662,400 9.06 9.10 9,051,772 8.89 - 9.62 6.0105 - 33.10 N/A
SCMR Mar 18 4.08 -0.09 -2.20% 520,300 3.95 4.08 1,750,636 3.96 - 4.22 3.00 - 13.875 N/A
WMT Mar 18 63.55 -0.20 -0.31% 6,358,900 N/A N/A 6,982,181 62.70 - 63.94 42.00 - 63.94 42.65
TQNT Mar 18 11.84 -0.13 -1.09% 2,115,800 11.75 11.84 3,057,318 11.65 - 12.40 8.90 - 32.73 N/A
ATI Mar 18 16.34 -0.06 -0.37% 260,600 N/A N/A 215,000 16.15 - 16.50 12.50 - 21.07 N/A
INTC Mar 18 31.62 -0.24 -0.76% 32,830,200 31.51 31.54 45,067,909 31.24 - 32.25 18.96 - 36.78 165.79
IBM Mar 18 106.35 -0.54 -0.51% 5,304,800 N/A N/A 7,793,818 106.23 - 108.64 87.49 - 126.39 24.43
MU Mar 18 33.25 -0.29 -0.87% 8,693,500 N/A N/A 7,561,772 32.85 - 34.80 16.39 - 49.61 N/A
AKLM Mar 18 4.48 -0.02 -0.44% 321,300 4.45 4.57 1,314,772 4.45 - 4.62 0.7188 - 6.25 17.92
LTR Mar 18 58.48 -0.27 -0.46% 707,400 N/A N/A 642,681 58.09 - 58.75 41.05 - 72.50 N/A
AXP Mar 18 41.95 -0.20 -0.47% 4,921,700 N/A N/A 4,596,454 41.35 - 42.48 24.20 - 46.55 33.29
BAC Mar 18 68.81 -0.37 -0.53% 5,401,300 N/A N/A 5,687,818 68.50 - 69.36 47.94 - 69.36 16.46
MSFT Mar 18 62.14 -0.42 -0.67% 22,427,300 62.02 62.07 27,031,727 61.20 - 62.99 47.50 - 76.15 56.94
MERQ Mar 18 38.16 -0.23 -0.60% 2,925,900 38.15 38.49 3,634,181 37.66 - 39.57 18.00 - 75.50 181.71
WFC Mar 18 50.17 -0.33 -0.65% 4,277,200 N/A N/A 4,333,136 49.76 - 50.75 38.25 - 50.75 20.56
CIEN Mar 18 8.89 -0.50 -5.59% 8,234,700 8.39 8.40 14,190,954 8.719 - 9.24 7.13 - 70.89 N/A
CIEN Mar 18 8.89 -0.50 -5.59% 8,234,700 8.39 8.40 14,190,954 8.719 - 9.24 7.13 - 70.89 N/A
DSPG Mar 18 20.72 -0.14 -0.67% 247,600 19.50 21.12 188,136 20.18 - 21.10 13.50 - 26.48 26.23
CLS Mar 18 36.90 +1.06 +2.85% 1,858,900 N/A N/A 2,416,500 35.99 - 38.44 20.69 - 63.25 N/A
JNPR Mar 18 11.34 -0.32 -2.80% 16,963,200 11.10 11.14 18,343,590 11.23 - 12.03 8.90 - 69.50 N/A
UTSI Mar 18 23.85 -0.22 -0.92% 748,000 23.80 23.85 1,860,045 23.83 - 24.72 12.50 - 35.66 45.77
GE Mar 18 39.90 -0.29 -0.72% 20,007,200 N/A N/A 21,204,045 39.73 - 40.55 28.50 - 53.55 28.30
TTWO Mar 18 21.54 -0.10 -0.46% 715,900 21.50 21.75 1,909,454 21.41 - 22 6.44 - 24.50 45.96
TMCS Mar 18 25.68 +0.24 +0.93% 354,300 23.65 26.15 954,454 25.07 - 26.35 7.00 - 29.28 N/A
THQI Mar 18 46.59 -0.71 -1.51% 873,800 46.45 46.80 1,330,954 45.60 - 47.82 31.125 - 65.10 30.43
LEH Mar 18 64.55 -0.53 -0.81% 2,210,800 N/A N/A 2,257,500 64.49 - 66.59 43.50 - 82.90 14.74
AAPL Mar 18 24.74 -0.1315 -0.53% 5,044,000 24.53 24.78 5,737,363 24.32 - 25.05 14.68 - 27.12 42.79
UTX Mar 18 73.70 -0.65 -0.87% 2,655,100 N/A N/A 2,448,863 72.40 - 74.39 40.10 - 87.50 19.24
TELM Mar 18 2.93 -0.10 -3.38% 1,008,400 2.80 2.91 2,159,000 2.88 - 3.12 1.78 - 29.73 N/A
STOR Mar 18 3.90 0.00 0.00% 509,900 3.90 4.04 1,628,727 3.82 - 4.09 3.10 - 23.54 N/A
SUNW Mar 18 8.96 -0.09 -0.99% 72,534,896 8.95 8.96 51,613,318 8.87 - 9.27 7.52 - 23.57 N/A
PWAV Mar 18 13.19 -0.15 -1.12% 1,334,900 13.13 13.35 1,734,681 13.01 - 13.78 8.75 - 22.29 N/A
BBY Mar 18 78.00 -0.91 -1.15% 3,198,100 N/A N/A 2,912,045 77.28 - 79.40 33.63 - 79.40 38.61
DVID Mar 18 3.05 -0.04 -1.29% 3,800 3.01 3.45 23,590 3 - 3.05 1.70 - 6.99 11.30
HLIT Mar 18 10.90 -0.20 -1.81% 1,190,500 10.81 10.87 1,331,227 10.56 - 11.45 2.75 - 17.30 N/A
ADPT Mar 18 12.202 -0.29 -2.34% 738,200 12.20 12.25 2,066,818 12.01 - 12.76 7.20 - 18.49 46.54
ADPT Mar 18 12.202 -0.29 -2.34% 738,200 12.20 12.25 2,066,818 12.01 - 12.76 7.20 - 18.49 46.54
AVNX Mar 18 4.33 -0.07 -1.59% 347,000 4.10 4.20 769,181 4.29 - 4.71 2.70 - 19.20 N/A
MRK Mar 18 58.79 -1.75 -2.93% 12,978,500 N/A N/A 5,523,272 58.51 - 59.70 56.71 - 80.85 18.47
JDSU Mar 18 6 -0.16 -2.62% 28,302,800 5.90 5.93 28,473,909 5.80 - 6.23 4.74 - 29.50 N/A
SGP Mar 18 33.05 -0.428 -1.27% 10,083,700 N/A N/A 6,705,727 32.52 - 33.35 30.28 - 43.98 25.14
NUFO Mar 18 2.95 0.00 0.00% 387,300 2.90 3.02 678,181 2.93 - 3.07 2.10 - 23.70 N/A
DITC Mar 18 4.70 -0.08 -1.67% 44,300 4.56 4.79 134,318 4.65 - 4.84 3.65 - 16.99 N/A
JNIC Mar 18 7.56 -0.13 -1.69% 274,700 7.32 8.25 415,545 7.46 - 7.70 5.08 - 18.48 N/A
PFE Mar 18 40.66 -0.73 -1.76% 10,258,100 N/A N/A 11,082,681 40.52 - 41.24 34.00 - 45.04 33.31
FDRY Mar 18 7.14 -0.10 -1.38% 2,366,800 7.00 7.17 2,493,954 7.05 - 7.58 5.26 - 22.51 358.50
CMVT Mar 18 13.68 -0.33 -2.37% 4,227,600 13.55 13.83 6,267,090 13.52 - 14.20 12.00 - 77.63 46.90
NTAP Mar 18 19.81 -0.48 -2.38% 10,909,600 19.70 19.78 10,614,681 18.90 - 20.75 6.00 - 29.50 N/A
JPM Mar 18 35.34 -0.11 -0.31% 8,641,300 N/A N/A 11,307,227 35.07 - 36.40 26.70 - 50.60 44.88
ONIS Mar 18 6.09 -0.539 -8.67% 1,404,300 5.68 5.79 3,530,045 6.03 - 6.444 3.50 - 40.95 N/A
ONIS Mar 18 6.09 -0.539 -8.67% 1,404,300 5.68 5.79 3,530,045 6.03 - 6.444 3.50 - 40.95 N/A
LU Mar 18 4.78 -0.12 -2.45% 40,747,200 N/A N/A 25,834,090 4.76 - 4.96 4.70 - 12.92 N/A
EMC Mar 18 11.16 -0.26 -2.27% 16,437,100 N/A N/A 19,845,772 11 - 11.68 10.01 - 45.96 N/A
TLAB Mar 18 10.84 -0.33 -2.96% 4,978,400 10.72 10.80 4,219,772 10.60 - 11.30 8.98 - 49.4375 N/A
AVCI Mar 18 2.36 +0.13 +5.35% 381,400 2.25 2.50 740,545 2.35 - 2.58 1.10 - 18.125 N/A
MCDT Mar 18 11.81 +0.27 +2.22% 1,259,400 11.75 11.85 N/A 11.66 - 12.50 7.04 - 42.90 155.62
TXCC Mar 18 3.44 +0.03 +0.85% 770,800 3.40 3.55 2,122,500 3.37 - 3.689 2.15 - 21.125 N/A
JBL Mar 18 21.10 -0.505 -2.32% 3,179,100 N/A N/A 2,215,363 20.80 - 22.30 14.00 - 38.25 54.58
SLR Mar 18 8.80 +0.10 +1.10% 6,947,500 N/A N/A 9,274,090 8.61 - 9.26 8.09 - 28.12 N/A
MWAV Mar 18 6.139 -0.211 -3.32% 13,500 5.80 7.00 25,545 5.80 - 6.45 3.60 - 10.6563 5.48
MRVC Mar 18 3.09 -0.14 -4.33% 1,470,900 3.00 3.08 667,272 3.03 - 3.47 2.25 - 13.75 N/A
WCOM Mar 18 7.06 -0.30 -4.05% 44,425,000 7.08 7.11 34,954,045 6.97 - 7.61 5.93 - 21.52 14.79
EMLX Mar 18 26.54 -1.45 -5.20% 11,182,400 26.57 26.65 9,493,681 26.47 - 28.751 8.40 - 49.55 N/A
ENTU Mar 18 5.37 -0.35 -6.18% 725,500 5.31 5.44 999,681 5.31 - 5.95 2.55 - 13.29 N/A
OCCF Mar 18 0.95 -0.06 -5.94% 345,700 0.90 0.97 922,318 0.90 - 1.01 0.66 - 14.25 N/A
LNOP Mar 18 10.85 -1.1004 -9.45% 48,100 10.50 13.00 60,409 10.55 - 11.90 2.70 - 14.00 527.50
ATYT Mar 18 13.11 -1.04 -7.33% 1,962,400 12.80 13.15 2,035,636 13.05 - 14.29 4.0938 - 15.65 N/A
NT Mar 18 4.66 -0.51 -10.08% 26,701,300 N/A N/A 12,105,363 4.64 - 5.03 4.64 - 18.75 N/A
BRCD Mar 18 23.10 -2.45 -9.59% 35,417,700 23.05 23.09 14,750,227 22.56 - 26.49 12.60 - 55.25 N/A |
