Closing numbers April 9,2002
Dow 10208.67 -40.41 (-0.39%)
Nasdaq 1742.57 -43.30 (-2.42%)
S&P 500 1117.62 -7.49 (-0.67%)
10-Yr Bond 5.210% -0.025
NYSE Volume 1,206,797,000
Nasdaq Volume 1,662,790,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 385808
TOTAL EQUITY PUT VOLUME : 313298
TOTAL VOLUME : 699106
EPC=0.81
21 day MA 0.644 Still oversold here.
The opening gap on the COMPX was up to 1789 after a 1785
close. The high of the day at 1795 was reached soon after.
The COMPX then sold off the rest of the day reaching a low
of 1750 where the afternoon counte rally final took hold.
The index rallied back to 1665 (20 minutes), before
encountering further selling. The selling caused the index
to close at the low of the day.
The volume on the overall indices were light, but heavy on
INTC and CSCO. MSFT had average volume. All three are
testing critical support levels though. The COMPX is in
real trouble without the big three. Watch them for a strong
reversal. There is some serious selling going on here.
The INTC number is curious in light of CPQ upping guidance.
Volume sort, yahoo.com percent gain ordering disabled.
Upped Rev for Next Q 26 -0.9% Edit Delete Compare
BreakOut Soon 8 -0.8% Edit Delete Compare
Engulfing 29 -0.9% Edit Delete Compare
Consumer Products 7 +0.1% Edit Delete Compare
RETAIL 11 +0.9% Edit Delete Compare
DSL 9 -2.8% Edit Delete Compare
DWDM 20 -2.5% Edit Delete Compare
Low pSR Energy Stocks 12 -1.2% Edit Delete Compare
Carriers1 7 -5.4% Edit Delete Compare
Telecom Construction1 5 -1.9% Edit Delete Compare
networkers1 8 -5.2% Edit Delete Compare
Contract Manufacturers 6 -1.1% Edit Delete Compare
Telecom Equipment 19 -2.1% Edit Delete Compare
Tier 2, D-WDM 16 +0.2% Edit Delete Compare
Broadband Cable 1 8 -1.1% Edit Delete Compare
DOW 10 +0.1% Edit Delete Compare
Internet Security 20 -1.8% Edit Delete Compare
Biotechs 9 -3.5% Edit Delete Compare
CHIP EQUIPMENT 13 -2.9% Edit Delete Compare
CHIPS1 23 -3.4% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 -3.1% Edit Delete Compare
Incubators 8 -0.3% Edit Delete Compare
Internet Sector 14 -1.3% Edit Delete Compare
Flat Panel Displays 7 -3.0% Edit Delete Compare
E-Gaming stocks 8 -1.1% Edit Delete Compare
Drug Stocks 15 -0.4% Edit Delete Compare
RTS Biotechs 13 -2.0% Edit Delete Compare
Gigabit 23 -3.2% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.6% Edit Delete Compare
Storage 9 -6.1% Edit Delete Compare
M.L. Picks 23 -3.3% Edit Delete Compare
HOLDERS 12 -1.2% Edit Delete Compare
4 Q's of cash 20 -4.4% Edit Delete Compare
Carriers 10 -3.9% Edit Delete Compare
Wireless 6 -2.3% Edit Delete Compare
Real Estate Related 7 +2.8% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 9 37.38 -0.48 -1.27% 2,915,300 N/A N/A 3,515,727 37.11 - 37.88 27.36 - 45.71 46.15
AAPL Apr 9 24.10 -0.24 -0.98% 3,421,100 24.01 24.17 5,718,545 24.01 - 25 14.68 - 27.12 41.93
ADCT Apr 9 3.88 -0.14 -3.42% 4,751,900 3.90 3.96 5,768,181 3.86 - 4.13 2.63 - 10.85 N/A
ADPT Apr 9 12.21 +0.05 +0.39% 1,162,700 12.20 12.71 2,173,545 12.20 - 13.20 7.20 - 18.49 49.15
AKLM Apr 9 4.32 +0.03 +0.70% 1,600,400 4.32 4.40 1,251,000 4.26 - 4.48 1.31 - 6.25 17.32
ALA Apr 9 13.40 0.00 0.00% 754,200 N/A N/A 900,727 N/A - 13.69 10.53 - 34.66 N/A
ALTR Apr 9 21.61 -0.73 -3.26% 5,052,100 21.57 21.67 6,432,818 21.54 - 22.99 14.66 - 33.598 N/A
AMAT Apr 9 51.36 -1.68 -3.17% 17,990,600 51.30 51.34 18,189,772 51 - 53.84 26.59 - 59.10 146.71
AMCC Apr 9 7.50 -0.35 -4.41% 7,055,700 7.48 7.50 8,544,363 7.51 - 8.11 6.0105 - 33.10 N/A
AMGN Apr 9 56.36 -2.86 -4.85% 16,799,800 56.18 56.50 9,496,500 55.92 - 59.03 50.31 - 70.60 54.50
AMKR Apr 9 20.90 -1.22 -5.52% 1,214,000 20.68 21.21 1,108,409 20.73 - 22.41 9.00 - 26.24 N/A
AMZN Apr 9 13.60 -0.40 -2.87% 6,459,400 13.57 13.79 9,681,636 13.56 - 14.59 5.51 - 18.16 N/A
AOL Apr 9 21.85 -0.07 -0.32% 20,653,900 N/A N/A 22,381,181 21.65 - 22.40 21.51 - 58.51 N/A
ASYS Apr 9 6.76 -0.04 -0.59% 1,200 6.03 7.59 9,863 6.76 - 6.78 4.50 - 14.50 9.14
ATI Apr 9 16.28 +0.10 +0.62% 384,700 N/A N/A 215,000 16.11 - 16.30 12.50 - 21.07 N/A
ATVI Apr 9 28.95 -0.09 -0.31% 1,043,600 28.45 29.85 1,557,863 28.298 - 29.10 14.6133 - 32.75 37.12
ATYT Apr 9 11.68 -0.32 -2.67% 604,300 11.50 11.75 1,997,954 11.68 - 12.24 4.41 - 15.65 N/A
AVCI Apr 9 1.90 +0.03 +1.61% 319,500 1.78 1.95 550,954 1.80 - 1.95 1.10 - 16.25 N/A
AVNX Apr 9 3.40 -0.20 -5.80% 273,900 3.25 3.65 648,272 3.35 - 3.55 2.70 - 19.20 N/A
AXP Apr 9 41.23 +0.59 +1.45% 4,267,000 N/A N/A 4,650,681 40.80 - 41.95 24.20 - 46.55 32.72
BAC Apr 9 69.70 +0.22 +0.32% 4,255,600 N/A N/A 5,826,863 69.40 - 69.94 50.05 - 69.80 16.67
BBY Apr 9 77.84 -0.41 -0.52% 1,256,600 N/A N/A 2,917,636 77.79 - 79.07 40.02 - 80.62 29.37
BGEN Apr 9 43.90 -0.51 -1.13% 2,331,500 43.60 43.90 3,146,409 43.75 - 45.43 43.75 - 67.50 24.99
BK Apr 9 38.85 -0.25 -0.64% 2,261,600 N/A N/A 2,461,954 38.50 - 39.12 29.75 - 55.35 21.46
BLS Apr 9 32.05 -2.33 -6.78% 6,801,600 N/A N/A 3,042,772 32.00 - 34.71 34.40 - 43.07 23.57
BRCD Apr 9 24 -2.24 -8.51% 19,032,000 24.00 24.04 16,290,363 23.99 - 26.14 12.60 - 55.25 N/A
BRCM Apr 9 32.79 -0.91 -2.69% 17,501,600 32.65 32.75 14,247,727 32.549 - 35.38 18.40 - 53.35 N/A
C Apr 9 48.84 +0.32 +0.66% 9,677,500 N/A N/A 12,972,409 48.75 - 49.16 34.51 - 53.75 17.79
CCUR Apr 9 8.82 -0.34 -3.80% 1,102,300 8.63 8.82 1,795,681 8.63 - 9.23 4.77 - 17.68 N/A
CHKP Apr 9 21.12 -1.06 -4.75% 9,179,200 21.18 21.23 8,835,181 21.02 - 22.98 19.56 - 80.16 17.02
CHRT Apr 9 25.30 -0.75 -2.88% 443,200 24.28 26.29 535,454 25.26 - 25.95 16.06 - 34.00 N/A
CIEN Apr 9 8 -0.06 -0.74% 10,040,100 7.95 8.00 13,538,454 8 - 8.35 7.13 - 70.89 N/A
CLS Apr 9 31.22 +0.84 +2.74% 3,805,500 N/A N/A 2,421,045 30.30 - 31.96 20.69 - 63.25 N/A
CMVT Apr 9 12.48 +0.05 +0.39% 2,765,000 12.40 12.68 6,112,181 12.46 - 13.07 12.00 - 77.63 44.00
CORV Apr 9 1.34 +0.20 +17.39% 7,705,900 1.35 1.37 3,200,590 1.18 - 1.37 1.02 - 10.77 N/A
CREE Apr 9 12.90 -0.21 -1.54% 1,117,400 13.00 13.19 2,422,590 12.90 - 13.94 12.40 - 36.65 N/A
CSCO Apr 9 14.82 -1.28 -7.91% 105,561,200 14.82 14.88 55,748,863 14.81 - 16.13 11.04 - 24.13 N/A </b.
DCLK Apr 9 11.29 -0.025 -0.22% 830,700 11.06 11.39 1,714,545 11.09 - 11.50 5.23 - 16.30 N/A
DELL Apr 9 26.57 -0.38 -1.41% 24,811,300 26.51 26.64 22,705,272 26.42 - 27.38 16.01 - 31.32 57.61
DIGL Apr 9 5.60 -0.10 -1.75% 203,600 5.51 5.75 517,090 5.50 - 6 4.56 - 57.56 62.22
DITC Apr 9 3.98 +0.05 +1.27% 96,400 3.28 4.44 103,727 3.78 - 3.98 3.65 - 16.99 N/A
DO Apr 9 30.20 -0.69 -2.23% 969,400 N/A N/A 882,500 30.15 - 30.80 22.83 - 44.74 23.05
DSPG Apr 9 19.71 +0.30 +1.52% 226,800 19.16 20.27 201,272 19.63 - 20.25 14.51 - 26.48 25.38
DVID Apr 9 2.55 0.00 0.00% 22,900 2.45 2.62 23,045 2.42 - 2.62 1.70 - 6.99 9.07
EBAY Apr 9 53.20 -2.00 -3.63% 5,608,300 53.10 53.25 5,713,500 53.17 - 56.25 36.708 - 72.74 166.09
EIDSY Apr 9 2.05 -0.10 -4.76% 11,200 0.01 4.26 14,272 1.99 - 2 1.65 - 5.00 N/A
EMC Apr 9 10.36 -0.30 -2.78% 14,135,400 N/A N/A 19,521,363 10.32 - 11.15 10.00 - 45.96 N/A
EMKR Apr 9 9.667 +0.057 +0.59% 149,200 9.02 10.00 277,909 9.45 - 10 7.59 - 44.13 N/A
EMLX Apr 9 26.52 -1.49 -5.31% 12,024,400 26.55 26.58 10,379,090 26.44 - 28.86 8.40 - 49.55 N/A
ENTU Apr 9 5.01 -0.01 -0.20% 230,600 4.90 5.12 887,818 4.94 - 5.10 2.55 - 13.29 N/A
ERICY Apr 9 3.74 -0.17 -4.30% 7,802,700 3.76 3.81 14,018,000 3.74 - 3.86 3.05 - 7.60 N/A
ERTS Apr 9 58.89 -0.38 -0.63% 3,042,700 58.70 59.25 2,757,318 58.89 - 61.35 40.99 - 66.92 250.12
ESST Apr 9 18.10 -1.10 -5.76% 2,788,000 18.05 18.38 2,234,909 17.70 - 19.44 5.54 - 25.99 69.23
EXTR Apr 9 8.80 -0.60 -6.44% 2,991,600 8.72 8.82 4,277,318 8.76 - 9.78 5.85 - 40.00 N/A
FDRY Apr 9 6.17 -0.27 -4.24% 980,500 6.00 6.10 1,968,272 6.09 - 6.60 5.26 - 22.51 305.00
FIBR Apr 9 2.37 -0.03 -1.25% 53,100 2.02 2.47 189,681 2.35 - 2.36 1.50 - 16.85 N/A
FLEX Apr 9 16.40 -1.10 -6.27% 12,910,400 16.40 16.45 11,758,181 16.40 - 17.62 12.53 - 33.10 N/A
FMKT Apr 9 21.01 +0.129 +0.62% 749,800 20.60 21.00 1,425,818 20.80 - 21.882 7.50 - 29.09 N/A
FON Apr 9 14.75 -0.52 -3.42% 3,419,600 N/A N/A 5,524,272 14.72 - 15.25 12.51 - 24.60 N/A
GDT Apr 9 41.24 0.00 0.00% 1,837,600 N/A N/A 2,838,772 41.05 - 41.93 26.90 - 51.50 26.10
GE Apr 9 36.45 -0.42 -1.14% 17,161,500 N/A N/A 21,921,000 36.26 - 36.95 28.50 - 53.55 25.84
GLW Apr 9 6.96 -0.12 -1.71% 7,714,500 N/A N/A 8,619,409 6.96 - 7.48 6.14 - 27.49 N/A
GNSS Apr 9 21.76 -1.15 -5.07% 1,891,700 21.52 21.70 4,801,136 21.73 - 23.40 8.50 - 74.90 N/A
GSPN Apr 9 12.12 -0.62 -4.85% 5,449,300 12.15 12.17 2,233,545 11.79 - 13.46 7.90 - 27.20 N/A
GTW Apr 9 5.98 +0.06 +1.01% 718,700 N/A N/A 2,683,181 5.95 - 6.03 4.24 - 20.00 N/A
HLIT Apr 9 11.19 -0.30 -2.61% 491,300 11.19 11.30 1,329,909 11.18 - 11.79 2.75 - 17.30 N/A
HWP Apr 9 17.41 +0.68 +3.97% 20,482,800 N/A N/A 9,641,136 17.32 - 17.90 12.50 - 34.00 48.11
IBM Apr 9 87.74 +0.69 +0.79% 17,383,900 N/A N/A 8,481,318 87.10 - 88.52 85.35 - 126.39 20.25
IMNX Apr 9 28.74 -1.20 -4.03% 4,845,400 28.55 29.10 4,961,727 28.52 - 29.86 13.25 - 31.45 95.37
INTC Apr 9 28.46 -1.60 -5.35% 62,004,200 28.38 28.42 45,068,818 28.41 - 30.24 18.96 - 36.78 149.11
ITWO Apr 9 4.43 -0.24 -5.10% 3,565,000 4.46 4.47 8,635,454 4.39 - 4.91 2.98 - 28.20 N/A
JBL Apr 9 21.70 -0.29 -1.32% 2,102,700 N/A N/A 2,184,818 21.465 - 22.40 14.00 - 38.25 108.50
JDSU Apr 9 5.38 -0.26 -4.60% 25,056,800 5.39 5.40 27,442,727 5.37 - 5.86 4.74 - 29.50 N/A
JNIC Apr 9 6.19 -0.33 -4.97% 944,300 6.00 7.85 327,500 5.80 - 6.50 5.08 - 18.48 N/A
JNJ Apr 9 63 -0.38 -0.60% 7,770,700 N/A N/A 6,524,090 62.91 - 63.80 45.065 - 65.89 34.24
JNPR Apr 9 11.03 -0.80 -6.75% 19,716,200 11.01 11.05 19,034,636 11 - 12.23 8.90 - 69.50 N/A
JPM Apr 9 35.19 +0.21 +0.60% 5,537,600 N/A N/A 10,805,863 34.85 - 35.42 26.70 - 50.60 43.99
KLAC Apr 9 63.76 -2.49 -3.77% 9,353,900 63.51 63.90 10,376,363 63.33 - 66.75 28.61 - 70.58 30.53
KLIC Apr 9 19.089 -0.89 -4.52% 1,290,000 18.80 19.40 1,143,318 18.92 - 20.11 8.16 - 21.65 N/A
KOPN Apr 9 8.26 -0.02 -0.24% 466,700 8.20 8.28 1,161,681 8.02 - 8.72 4.29 - 19.05 N/A
LDCL Apr 9 1.59 +0.09 +6.00% 357,000 1.51 1.65 328,363 1.51 - 1.68 1.12 - 7.00 N/A
LEH Apr 9 62.90 -0.02 -0.03% 1,877,300 N/A N/A 2,375,500 62.50 - 63.87 43.50 - 82.90 15.80
LLY Apr 9 74.57 +0.07 +0.09% 2,831,700 N/A N/A 2,742,818 74.40 - 75.10 71.81 - 88.65 28.90
LNOP Apr 9 8.48 -0.39 -4.40% 29,300 7.76 9.28 63,863 8.48 - 9.04 2.70 - 14.00 424.00
LRCX Apr 9 26.15 -1.17 -4.29% 2,089,500 25.85 26.45 2,535,863 26.05 - 27.65 14.73 - 33.76 23.08
LTR Apr 9 60.32 +0.82 +1.38% 431,500 N/A N/A 633,318 59.70 - 60.88 41.05 - 72.50 N/A
LU Apr 9 4.18 -0.27 -6.07% 30,753,500 N/A N/A 30,168,272 4.14 - 4.51 4.00 - 11.50 N/A
MCDT Apr 9 9.144 -0.66 -6.83% 1,294,600 9.10 9.14 N/A 8.92 - 9.77 7.04 - 42.90 112.50
MER Apr 9 52.09 -1.36 -2.54% 6,471,000 N/A N/A 6,136,727 51.79 - 53.65 33.50 - 71.50 91.39
MERQ Apr 9 33.43 -1.24 -3.57% 3,882,100 33.12 33.75 3,990,863 33.221 - 35.60 18.00 - 75.50 159.48
MRK Apr 9 53.59 -0.43 -0.79% 11,108,000 N/A N/A 6,068,772 53.55 - 54.90 54.00 - 80.85 17.11
MRVC Apr 9 2.46 -0.13 -5.04% 465,300 2.43 2.45 638,136 2.45 - 2.63 2.25 - 13.75 N/A
MRVL Apr 9 37.63 -2.00 -5.06% 2,962,700 37.51 37.98 2,649,863 37.54 - 40.99 9.76 - 46.24 N/A
MSFT Apr 9 54.87 -2.35 -4.11% 31,712,100 54.85 54.87 28,197,727 54.80 - 57.431 47.50 - 76.15 50.34
MU Apr 9 30.05 -1.90 -6.15% 6,950,200 N/A N/A 8,037,454 29.89 - 31.75 16.39 - 49.50 N/A
MVSN Apr 9 22.81 -1.22 -5.04% 636,600 22.40 23.91 669,590 22.81 - 24.70 22.70 - 72.25 62.14
MWAV Apr 9 6.25 +0.20 +3.31% 13,500 6.00 8.00 22,090 6.01 - 6.25 3.60 - 9.05 5.58
MWD Apr 9 55.25 -0.43 -0.77% 3,512,600 N/A N/A 4,869,181 55.01 - 56.38 35.75 - 75.23 18.36
NE Apr 9 39.02 -0.63 -1.59% 1,810,700 N/A N/A 1,785,909 38.50 - 39.65 20.80 - 50.01 19.81
NEM Apr 9 27.02 -0.13 -0.48% 3,314,100 N/A N/A 5,822,863 26.91 - 27.20 16.22 - 29.25 N/A
NET Apr 9 22.50 +0.29 +1.22% 1,536,400 N/A N/A 3,454,318 22.28 - 24.10 7.00 - 30.50 N/A
NEWP Apr 9 22.50 -0.82 -3.50% 515,900 22.20 22.67 1,084,045 22.39 - 23.51 11.91 - 47.30 30.11
NOK Apr 9 18.92 -0.39 -1.99% 13,855,800 N/A N/A 11,206,136 18.80 - 19.65 12.70 - 35.50 46.73
NT Apr 9 3.64 +0.12 +3.35% 32,132,900 N/A N/A 13,017,181 3.57 - 3.82 3.47 - 18.50 N/A
NTAP Apr 9 16.78 -1.45 -7.99% 10,246,400 16.62 16.88 10,368,545 16.52 - 18.48 6.00 - 29.50 N/A
NTRO Apr 9 2.78 -0.08 -2.80% 63,200 2.71 2.89 185,090 2.75 - 2.86 2.21 - 6.25 N/A
NUFO Apr 9 2.76 -0.10 -3.50% 139,200 2.50 2.77 626,090 2.75 - 2.85 2.10 - 23.70 N/A
NVDA Apr 9 40.76 -2.81 -6.46% 11,511,000 40.50 40.74 10,718,045 40.66 - 44.30 22.66 - 72.66 39.13
NVLS Apr 9 48.08 -2.14 -4.26% 7,589,000 47.75 48.21 7,235,318 47.60 - 50.91 25.37 - 58.70 49.54
NXTL Apr 9 4.72 -0.61 -11.38% 11,984,800 4.75 4.80 22,128,863 4.72 - 5.45 3.35 - 20.35 N/A
OCCF Apr 9 0.99 -0.01 -1.00% 94,600 0.96 1.01 476,409 0.95 - 1 0.66 - 14.25 N/A
ONE Apr 9 41.90 +0.13 +0.31% 3,940,100 N/A N/A 3,475,636 N/A - 42.29 27.00 - 42.88 16.96
ONE Apr 9 41.90 +0.13 +0.31% 3,940,100 N/A N/A 3,475,636 N/A - 42.29 27.00 - 42.88 16.96
ONIS Apr 9 5.60 +0.01 +0.18% 598,600 5.52 5.78 3,186,727 5.60 - 5.82 3.50 - 40.95 N/A
ONIS Apr 9 5.60 +0.01 +0.18% 598,600 5.52 5.78 3,186,727 5.60 - 5.82 3.50 - 40.95 N/A
OPWV Apr 9 5.39 -0.29 -5.12% 1,855,400 5.31 5.44 4,184,272 5.33 - 5.76 5.00 - 46.90 N/A
ORCL Apr 9 11.98 -0.39 -3.16% 36,219,100 11.87 11.93 38,707,636 11.83 - 12.38 10.16 - 20.84 28.45
PFE Apr 9 38.70 -0.02 -0.05% 12,696,500 N/A N/A 11,006,772 38.27 - 38.92 34.00 - 45.04 31.52
PMCS Apr 9 16.01 -0.69 -4.17% 7,717,600 15.86 15.97 7,636,409 15.90 - 16.99 9.37 - 49.55 N/A
PSFT Apr 9 23.22 -2.05 -8.21% 9,314,800 22.90 23.02 9,853,818 23 - 25 15.78 - 51.00 38.83
PWAV Apr 9 13.22 +0.22 +1.69% 2,284,400 13.04 13.47 1,722,636 12.73 - 13.65 9.65 - 22.29 N/A
PYPL Apr 9 18.35 -0.15 -0.81% 272,800 17.02 18.35 N/A 18.16 - 19 12.00 - 22.44 N/A
Q Apr 9 7.01 -0.42 -5.83% 6,175,700 N/A N/A 13,232,727 7.00 - 7.35 6.54 - 41.83 226.33
QCOM Apr 9 35 -1.01 -2.80% 10,083,000 35.03 35.35 15,127,636 34.951 - 37.20 31.03 - 71.04 N/A
RFMD Apr 9 18.15 -0.40 -2.14% 5,523,700 18.16 18.31 7,453,272 18.11 - 19.21 9.16 - 37.50 N/A
RIG Apr 9 31.98 -0.77 -2.35% 1,907,400 N/A N/A 2,822,545 31.80 - 32.33 23.05 - 57.69 37.19
RIMM Apr 9 23.26 -1.87 -7.90% 7,218,700 21.74 21.76 1,922,181 22.52 - 24.27 13.70 - 40.82 N/A
RMBS Apr 9 7.13 +0.04 +0.55% 454,200 7.13 7.33 1,384,227 7.099 - 7.44 4.86 - 22.15 31.52
RNWK Apr 9 7 -0.28 -3.95% 602,100 6.91 7.20 1,171,636 6.98 - 7.20 3.26 - 15.67 113.33
RSTN Apr 9 4.63 -0.37 -7.49% 1,990,300 4.51 4.57 5,832,363 4.55 - 5.07 3.70 - 24.10 N/A
SANM Apr 9 10.49 -0.18 -1.68% 5,392,600 10.49 10.51 10,701,090 10.29 - 10.94 9.57 - 38.20 N/A
SAP Apr 9 33.28 -1.17 -3.40% 594,300 N/A N/A 1,033,181 33.30 - 34.08 21.31 - 40.99 81.17
SBSA Apr 9 13.94 -0.06 -0.43% 99,700 13.71 14.37 273,409 13.60 - 14 4.95 - 14.30 N/A
SCH Apr 9 12.28 -0.27 -2.15% 4,129,300 N/A N/A 4,170,863 12.15 - 12.69 8.13 - 23.18 87.71
SCMR Apr 9 4 +0.07 +1.73% 1,603,800 3.90 4.05 1,448,045 3.96 - 4.19 3.00 - 12.60 N/A
SEBL Apr 9 27.56 -1.44 -4.98% 15,131,100 27.36 27.48 16,963,590 27.36 - 29.64 12.24 - 55.90 56.02
SEPR Apr 9 15.01 -0.72 -4.58% 2,920,500 15.00 15.10 3,210,272 15 - 15.90 14.77 - 60.05 N/A
SGP Apr 9 27.82 -0.98 -3.40% 16,190,000 N/A N/A 6,863,454 27.69 - 28.94 28.39 - 43.98 21.07
SLR Apr 9 7.50 -0.26 -3.39% 9,180,200 N/A N/A 7,420,318 7.41 - 7.81 6.99 - 28.12 N/A
SNDK Apr 9 19.20 -0.55 -2.78% 880,500 19.05 19.40 1,336,500 19.15 - 20.27 8.61 - 30.00 N/A
SONS Apr 9 2.59 -0.10 -3.69% 4,432,100 2.61 2.66 10,018,636 2.55 - 2.72 2.18 - 33.80 N/A
SSTI Apr 9 9.63 -0.28 -2.83% 799,200 9.45 9.85 1,002,000 9.45 - 10.29 3.78 - 14.50 N/A
STOR Apr 9 2.62 -0.17 -6.07% 2,422,400 2.64 2.68 1,432,681 2.53 - 2.95 2.53 - 23.54 N/A
SUNW Apr 9 8.12 -0.38 -4.47% 80,176,304 8.10 8.12 56,981,272 8.09 - 8.681 7.52 - 23.57 N/A
T Apr 9 15.01 -0.02 -0.13% 15,389,500 N/A N/A 11,262,000 14.92 - 15.20 14.18 - 23.27 N/A
TDW Apr 9 40.10 -1.01 -2.46% 674,700 N/A N/A 736,181 39.74 - 40.75 24.13 - 51.23 16.43
TELM Apr 9 2.14 +0.05 +2.39% 473,600 2.12 2.18 1,886,318 2.08 - 2.26 1.78 - 29.73 N/A
TELM Apr 9 2.14 +0.05 +2.39% 473,600 2.12 2.18 1,886,318 2.08 - 2.26 1.78 - 29.73 N/A
TER Apr 9 35.05 -1.45 -3.97% 2,654,100 N/A N/A 2,729,136 34.93 - 37.34 18.43 - 47.21 N/A
TERN Apr 9 6.43 -0.35 -5.22% 478,200 6.35 6.65 1,391,227 6.41 - 6.95 2.36 - 14.75 N/A
THQI Apr 9 51.33 +0.59 +1.16% 1,105,500 50.71 51.70 1,175,954 50.15 - 52.40 23.30 - 43.40 33.78
TLAB Apr 9 9.70 +0.0979 +0.99% 4,288,400 9.66 9.88 4,191,045 9.65 - 10.19 8.98 - 42.801 N/A
TMCS Apr 9 27.63 -0.25 -0.90% 623,800 26.89 28.78 1,019,681 27.54 - 28.20 7.31 - 30.00 N/A
TQNT Apr 9 11.25 -0.58 -4.86% 1,452,700 11.25 11.35 2,326,590 11.26 - 12.14 8.90 - 32.73 N/A
TTWO Apr 9 20.37 -0.74 -3.51% 724,400 20.24 20.63 1,140,727 20.37 - 21.30 6.44 - 24.50 43.34
TXCC Apr 9 2.94 -0.02 -0.68% 569,800 2.88 2.99 1,543,000 2.92 - 3.06 2.15 - 20.35 N/A
TYC Apr 9 31.25 -0.67 -2.12% 7,406,000 N/A N/A 31,193,227 30.90 - 31.90 22.00 - 60.09 11.44
UAL Apr 9 14.85 +0.27 +1.85% 503,900 N/A N/A 2,018,000 14.58 - 14.90 9.40 - 38.50 N/A
UTSI Apr 9 24 -1.48 -5.92% 792,200 23.47 24.32 1,759,863 24 - 25.84 12.98 - 35.66 45.19
UTX Apr 9 72.90 -1.05 -1.42% 1,664,500 N/A N/A 2,440,727 72.80 - 74.54 40.10 - 87.50 19.03
VECO Apr 9 33.699 -0.031 -0.09% 352,400 32.46 34.71 563,227 32.85 - 34.77 19.90 - 57.50 60.18
VRTS Apr 9 34.65 -1.72 -4.70% 10,623,500 34.80 34.85 11,816,500 34.319 - 37.20 17.30 - 80.05 N/A
VTSS Apr 9 8.23 -0.77 -8.68% 4,019,500 8.28 8.33 5,481,045 8.20 - 9.10 6.65 - 39.20 N/A
WCOM Apr 9 5.43 -0.64 -10.56% 78,010,600 5.41 5.45 43,405,136 5.35 - 6.16 5.35 - 21.52 11.29
WFC Apr 9 49.29 +0.15 +0.31% 4,443,700 N/A N/A 4,303,636 49.02 - 49.61 38.25 - 50.75 20.20
WFII Apr 9 5.21 -0.23 -4.08% 150,800 5.10 5.50 243,681 5.20 - 5.60 3.50 - 10.49 N/A
WMT Apr 9 60.10 +0.22 +0.37% 6,229,800 N/A N/A 7,050,090 59.90 - 60.45 42.00 - 63.94 40.27
WYE Apr 9 64.85 -0.87 -1.32% 5,895,000 N/A N/A 3,558,818 64.11 - 65.89 53.20 - 66.51 37.70
XLNX Apr 9 39.31 -1.41 -3.47% 9,963,100 39.21 39.52 9,244,545 38.80 - 41.32 19.52 - 52.14 N/A
YHOO Apr 9 18.46 -0.38 -2.02% 10,826,200 18.40 18.43 9,798,590 18.39 - 19.15 8.02 - 23.70 263.71 |
