Closing numbers April 19,2002
Dow 10257.11 +51.83 (+0.51%)
Nasdaq 1796.83 -5.60 (-0.31%)
S&P 500 1124.98 +0.51 (+0.05%)
10-Yr Bond 5.190% -0.025
NYSE Volume 1,179,835,000
Nasdaq Volume 1,683,056,000
Options expiration today.
Engulfing 29 -0.5% Edit Delete Compare
Consumer Products 7 -2.1% Edit Delete Compare
RETAIL 11 +0.6% Edit Delete Compare
DSL 9 -0.7% Edit Delete Compare
DWDM 20 -1.0% Edit Delete Compare
Low pSR Energy Stocks 12 +0.6% Edit Delete Compare
Carriers1 7 -4.3% Edit Delete Compare
Telecom Construction1 5 -0.1% Edit Delete Compare
networkers1 8 -1.9% Edit Delete Compare
Contract Manufacturers 6 +1.4% Edit Delete Compare
Telecom Equipment 19 -1.6% Edit Delete Compare
Tier 2, D-WDM 16 +0.2% Edit Delete Compare
Broadband Cable 1 8 +1.8% Edit Delete Compare
DOW 10 +1.0% Edit Delete Compare
Internet Security 20 +0.3% Edit Delete Compare
Biotechs 9 -3.0% Edit Delete Compare
CHIP EQUIPMENT 13 -2.0% Edit Delete Compare
CHIPS1 23 -2.2% Edit Delete Compare
Clint's Financials 40 +0.5% Edit Delete Compare
Genomics 9 -2.5% Edit Delete Compare
Incubators 8 -0.9% Edit Delete Compare
Internet Sector 14 -1.0% Edit Delete Compare
Flat Panel Displays 7 -1.3% Edit Delete Compare
E-Gaming stocks 8 +0.6% Edit Delete Compare
Drug Stocks 15 -0.3% Edit Delete Compare
RTS Biotechs 13 -1.8% Edit Delete Compare
Gigabit 23 -0.1% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.3% Edit Delete Compare
Storage 9 -1.3% Edit Delete Compare
M.L. Picks 23 -0.8% Edit Delete Compare
HOLDERS 12 -0.4% Edit Delete Compare
4 Q's of cash 20 -1.0% Edit Delete Compare
Carriers 10 -2.7% Edit Delete Compare
Wireless 6 -3.1% Edit Delete Compare
Real Estate Related 7 +0.3% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 19 37.48 +0.04 +0.11% 2,752,800 N/A N/A 3,509,227 37.21 - 37.78 27.36 - 45.71 46.27
AAPL Apr 19 24.98 -0.16 -0.63% 6,866,800 24.93 25.05 5,644,772 24.93 - 25.49 14.68 - 27.12 42.08
ADCT Apr 19 3.87 0.00 0.00% 2,537,000 3.84 3.87 5,498,909 3.80 - 4.03 2.63 - 10.85 N/A
ADPT Apr 19 14.68 +0.21 +1.45% 1,104,100 14.70 15.30 2,129,409 14.53 - 15.05 7.20 - 18.49 56.46
AKLM Apr 19 5.85 +0.31 +5.62% 2,015,200 5.72 5.83 1,349,181 5.50 - 5.90 1.31 - 6.25 20.10
ALA Apr 19 13.57 -0.12 -0.88% 580,400 N/A N/A 954,454 13.41 - 13.80 10.53 - 34.66 N/A
ALTR Apr 19 22.40 -1.53 -6.28% 9,854,200 22.32 22.48 6,659,818 22.38 - 24.41 14.66 - 33.598 N/A
AMAT Apr 19 26.48 -0.31 -1.16% 23,203,600 26.35 26.40 18,654,409 26 - 27.09 13.295 - 29.245 155.29
AMCC Apr 19 7.89 +0.04 +0.51% 6,398,500 7.88 7.90 8,511,590 7.82 - 8.11 6.0105 - 29.55 N/A
AMGN Apr 19 56.82 -0.67 -1.16% 7,802,900 56.76 56.96 9,580,500 56.55 - 58.29 53.28 - 70.60 55.19
AMKR Apr 19 22.50 -0.53 -2.30% 697,200 22.61 22.68 1,199,136 22.16 - 23.23 9.00 - 26.24 N/A
AMZN Apr 19 14.53 +0.27 +1.89% 3,737,700 14.53 14.69 9,299,772 14.15 - 14.74 5.51 - 17.92 N/A
AOL Apr 19 20.93 -0.31 -1.46% 15,436,200 N/A N/A 24,462,181 20.90 - 21.45 19.00 - 58.51 N/A
ASYS Apr 19 7.255 +0.055 +0.76% 2,900 6.50 7.35 8,954 7.03 - 7.35 4.50 - 14.50 9.80
ATI Apr 19 17.04 +0.03 +0.18% 349,200 N/A N/A 231,863 17.00 - 17.15 12.50 - 21.07 N/A
ATVI Apr 19 31.45 -0.41 -1.30% 871,100 30.25 32.10 1,347,272 30.75 - 31.75 15.0733 - 32.75 40.00
ATYT Apr 19 11.55 +0.09 +0.79% 1,472,900 11.10 12.15 1,755,000 11.43 - 11.70 5.27 - 15.65 N/A
AVCI Apr 19 2.12 -0.09 -4.02% 201,600 2.00 2.36 529,772 2.12 - 2.30 1.10 - 16.25 N/A
AVNX Apr 19 3.85 -0.15 -3.72% 139,200 3.70 4.15 596,954 3.85 - 4.013 2.70 - 19.20 N/A
AXP Apr 19 43.43 +1.04 +2.45% 7,672,800 N/A N/A 4,799,454 42.97 - 43.50 24.20 - 46.55 41.76
BAC Apr 19 71.62 +1.00 +1.42% 6,430,600 N/A N/A 6,114,727 70.73 - 71.95 50.25 - 71.95 16.24
BBY Apr 19 78.34 +0.34 +0.44% 1,224,000 N/A N/A 2,737,772 77.66 - 78.50 40.02 - 80.62 29.56
BGEN Apr 19 43.50 -0.81 -1.80% 2,891,400 43.30 43.43 3,285,136 43.18 - 45.33 43.18 - 67.50 24.78
BK Apr 19 37.49 -0.16 -0.42% 2,320,500 N/A N/A 2,501,181 37.35 - 38.10 29.75 - 55.35 20.94
BLS Apr 19 31.37 -1.33 -4.07% 7,145,600 N/A N/A 3,515,318 31.10 - 32.10 31.10 - 43.07 20.91
BRCD Apr 19 25.30 -1.00 -3.81% 10,479,100 25.10 25.28 16,742,181 25.28 - 26.40 12.60 - 55.25 N/A
BRCM Apr 19 38.56 +0.59 +1.55% 9,640,300 38.60 38.72 13,923,863 37.91 - 39.35 18.40 - 53.35 N/A
C Apr 19 46.53 -0.52 -1.11% 13,156,100 N/A N/A 13,251,227 46.30 - 47.55 34.51 - 53.75 16.74
CCUR Apr 19 6.76 -0.18 -2.62% 3,296,400 6.67 6.70 1,970,863 6.65 - 7.32 4.77 - 17.68 N/A
CHKP Apr 19 20.01 -0.249 -1.23% 7,414,600 20.02 20.08 8,031,954 19.79 - 20.64 19.56 - 74.23 16.02
CHRT Apr 19 26.45 -0.11 -0.42% 288,300 25.00 28.00 475,000 26.16 - 26.95 16.06 - 34.00 N/A
CIEN Apr 19 8.64 +0.13 +1.52% 15,450,900 8.59 8.63 13,198,681 8.61 - 8.84 7.13 - 66.73 N/A
CLS Apr 19 32.40 +0.80 +2.53% 1,931,100 N/A N/A 2,486,863 32.01 - 32.97 20.69 - 63.25 N/A
CMVT Apr 19 13.24 +0.25 +1.91% 4,085,900 13.15 13.28 5,828,045 13.10 - 13.38 11.69 - 77.63 45.93
CORV Apr 19 1.28 0.00 0.00% 961,200 1.25 1.30 3,202,272 1.25 - 1.32 1.02 - 9.49 N/A
CREE Apr 19 12.40 -0.18 -1.39% 1,721,100 12.41 12.50 2,070,363 12.30 - 13.25 11.42 - 36.65 N/A
CSCO Apr 19 15.26 -0.19 -1.23% 46,204,800 15.18 15.19 54,893,500 15.10 - 15.69 11.04 - 24.13 N/A
DCLK Apr 19 9.01 -0.33 -3.56% 2,046,500 8.90 9.26 1,733,000 8.77 - 9.38 5.23 - 16.30 N/A
DELL Apr 19 27.34 +0.24 +0.88% 17,717,800 27.35 27.44 22,514,772 27.128 - 27.70 16.01 - 30.52 59.65
DIGL Apr 19 5.37 -0.23 -4.15% 231,400 5.31 5.35 459,409 5.313 - 5.64 4.56 - 57.56 N/A
DITC Apr 19 3.401 -0.089 -2.55% 29,800 3.36 3.90 93,454 3.40 - 3.50 3.13 - 16.99 N/A
DO Apr 19 31.54 -0.08 -0.25% 651,200 N/A N/A 894,000 30.73 - 31.94 22.83 - 44.74 26.07
DSPG Apr 19 22.09 -0.09 -0.41% 77,100 19.09 22.85 222,590 21.90 - 22.30 17.68 - 26.48 27.96
DVID Apr 19 2.80 +0.40 +16.67% 116,400 2.48 2.94 23,454 2.50 - 2.95 1.70 - 6.99 10.37
EBAY Apr 19 54.39 +1.70 +3.21% 16,105,700 54.70 54.73 5,736,545 51.75 - 54.99 40.48 - 72.74 133.51
EIDSY Apr 19 2.16 -0.13 -5.68% 6,000 1.82 4.60 14,454 2.13 - 2.30 1.65 - 5.00 N/A
EMC Apr 19 10.79 -0.20 -1.82% 17,177,900 N/A N/A 19,889,545 10.60 - 11.26 9.66 - 45.10 N/A
EMKR Apr 19 9.69 -0.13 -1.33% 107,500 9.68 10.17 254,409 9.631 - 10.14 7.59 - 44.13 N/A
EMLX Apr 19 30.20 +0.15 +0.50% 13,712,600 30.00 30.10 10,786,863 29.25 - 30.68 8.40 - 49.55 N/A
ENTU Apr 19 4.94 -0.01 -0.20% 156,300 4.46 5.09 798,090 4.77 - 5 2.55 - 13.29 N/A
ERICY Apr 19 3.54 -0.25 -6.63% 14,784,900 3.51 3.54 13,875,954 3.44 - 3.60 3.05 - 7.60 N/A
ERTS Apr 19 62.25 -0.56 -0.89% 3,349,500 62.10 62.90 2,743,045 61.64 - 63.90 40.99 - 66.92 258.92
ESST Apr 19 20.40 +0.58 +2.74% 2,151,100 20.41 20.95 2,387,500 20.09 - 21.98 5.89 - 25.99 83.62
EXTR Apr 19 9.70 -0.20 -2.02% 1,817,500 9.70 9.72 4,210,045 9.62 - 10.19 5.85 - 40.00 N/A
FDRY Apr 19 5.999 -0.101 -1.66% 343,700 5.90 6.18 1,879,818 5.96 - 6.151 5.26 - 22.51 299.95
FIBR Apr 19 2.64 -0.08 -2.94% 98,100 2.63 2.85 155,136 2.64 - 2.87 1.50 - 16.85 N/A
FLEX Apr 19 16.40 -0.12 -0.73% 5,830,300 16.40 16.50 11,638,409 16.35 - 17.119 12.53 - 33.10 N/A
FMKT Apr 19 22.12 -0.78 -3.40% 496,800 21.85 22.15 1,342,772 21.852 - 23.20 7.80 - 29.09 N/A
FON Apr 19 16.65 -0.84 -5.05% 4,414,100 N/A N/A 5,713,227 16.11 - 16.65 12.51 - 24.60 N/A
GDT Apr 19 39.92 -1.98 -4.74% 4,060,200 N/A N/A 2,830,954 39.40 - 41 26.90 - 51.50 23.52
GE Apr 19 33.70 +0.03 +0.09% 19,719,900 N/A N/A 24,815,545 33.52 - 34.15 28.50 - 53.55 23.17
GLW Apr 19 7.42 -0.02 -0.27% 3,465,300 N/A N/A 8,315,272 7.30 - 7.54 6.14 - 25.60 N/A
GNSS Apr 19 23.35 -0.71 -2.96% 1,330,500 23.25 23.45 4,720,590 22.85 - 24.40 11.50 - 74.90 N/A
GSPN Apr 19 12.20 0.00 -0.00% 845,600 11.91 12.25 2,102,545 12.15 - 12.68 7.90 - 24.88 N/A
GTW Apr 19 6.65 +0.45 +7.26% 1,828,400 N/A N/A 2,098,590 6.26 - 6.65 4.24 - 20.00 N/A
HLIT Apr 19 11.32 +0.55 +5.02% 1,278,700 11.03 11.50 1,245,227 10.67 - 11.38 3.71 - 17.30 N/A
HWP Apr 19 18.69 +0.47 +2.58% 9,879,100 N/A N/A 10,470,454 18.47 - 18.70 12.50 - 31.37 50.46
IBM Apr 19 89.00 -79.45 -89.32% 9,287,700 N/A N/A 9,443,363 87.60 - 90.03 83.34 - 126.39 2.35
IMNX Apr 19 28.90 -0.44 -1.49% 4,315,100 28.90 29.30 4,908,772 28.84 - 29.80 13.67 - 31.45 96.67
INTC Apr 19 30.10 -0.33 -1.08% 35,206,700 30.15 30.19 45,438,318 30.06 - 30.85 18.96 - 36.78 115.85
ITWO Apr 19 3.79 +0.05 +1.33% 4,063,900 3.79 3.82 7,851,818 3.75 - 3.89 2.98 - 28.20 N/A
JBL Apr 19 21.74 +0.19 +0.88% 917,700 N/A N/A 2,236,454 21.50 - 22.10 14.00 - 38.25 108.70
JDSU Apr 19 5.48 -0.28 -4.93% 12,691,400 5.40 5.42 27,081,545 5.438 - 5.80 4.74 - 27.42 N/A
JNIC Apr 19 6.701 -0.029 -0.43% 106,800 6.05 6.72 283,227 6.70 - 6.90 5.08 - 18.48 N/A
JNJ Apr 19 64.49 -0.04 -0.06% 6,617,100 N/A N/A 6,905,818 64.10 - 64.75 45.435 - 65.89 33.29
JNPR Apr 19 12.04 -0.32 -2.62% 10,969,400 11.82 11.85 18,709,500 11.80 - 12.55 8.90 - 67.87 N/A
JPM Apr 19 37.76 +0.74 +1.99% 6,677,300 N/A N/A 11,182,545 37.30 - 37.95 26.70 - 50.60 54.29
KLAC Apr 19 65 -0.59 -0.90% 9,363,000 64.56 65.00 10,752,681 64.68 - 65.98 28.61 - 70.58 42.50
KLIC Apr 19 20 -0.25 -1.24% 564,600 19.95 20.13 1,098,772 19.89 - 20.45 8.16 - 21.67 N/A
KOPN Apr 19 9.26 -0.25 -2.63% 400,800 9.15 9.59 1,028,500 9.25 - 9.88 6.38 - 19.05 N/A
LDCL Apr 19 2.031 -0.059 -2.82% 89,600 2.00 2.25 310,545 2 - 2.12 1.12 - 7.00 N/A
LEH Apr 19 63.72 +1.00 +1.59% 1,486,200 N/A N/A 2,484,818 62.30 - 64.10 43.50 - 82.90 16.01
LLY Apr 19 73.84 -0.32 -0.43% 3,005,500 N/A N/A 2,851,954 73.52 - 74.16 71.81 - 88.65 30.51
LNOP Apr 19 15 +3.61 +31.75% 2,293,800 14.84 14.94 97,863 11.25 - 15.17 2.70 - 15.17 749.00
LRCX Apr 19 28.08 -0.37 -1.30% 1,873,800 27.90 28.30 2,619,772 27.87 - 28.78 14.73 - 33.76 N/A
LTR Apr 19 60.40 +0.50 +0.83% 209,600 N/A N/A 599,818 59.87 - 60.75 41.05 - 72.50 N/A
LU Apr 19 4.29 -0.20 -4.44% 19,925,700 N/A N/A 31,977,772 4.27 - 4.59 3.78 - 11.50 N/A
MCDT Apr 19 7.89 -1.01 -11.40% 2,178,100 7.80 7.92 N/A 7.71 - 8.80 7.04 - 42.90 N/A
MER Apr 19 49.30 +0.81 +1.67% 6,582,700 N/A N/A 6,762,909 48.81 - 49.80 33.50 - 71.50 154.06
MERQ Apr 19 38.95 -0.33 -0.84% 3,766,400 38.95 39.58 4,343,909 38.80 - 39.95 18.00 - 75.50 230.00
MRK Apr 19 56.94 +0.44 +0.78% 7,925,900 N/A N/A 6,677,863 56.81 - 57.14 51.00 - 79.16 18.16
MRVC Apr 19 2.36 -0.06 -2.48% 203,300 2.35 2.43 644,863 2.35 - 2.52 2.23 - 13.75 N/A
MRVL Apr 19 41.14 -0.99 -2.37% 1,581,600 40.85 41.56 2,677,181 40.07 - 42.40 12.51 - 46.24 N/A
MSFT Apr 19 57.20 +0.73 +1.30% 52,315,900 57.14 57.17 28,829,818 56.86 - 57.98 47.50 - 76.15 47.58
MU Apr 19 29.50 +0.62 +2.14% 9,164,900 N/A N/A 8,231,363 29.29 - 30.20 16.39 - 45.70 N/A
MVSN Apr 19 25.30 -0.09 -0.35% 367,400 24.30 50.78 650,045 24.77 - 26 22.12 - 72.25 68.38
MWAV Apr 19 6.05 -0.05 -0.82% 5,600 5.00 8.00 19,272 6.05 - 6.32 3.60 - 9.05 5.40
MWD Apr 19 55.01 -0.18 -0.33% 4,757,500 N/A N/A 5,083,636 54.55 - 57 35.75 - 75.23 18.28
NE Apr 19 43.86 +0.67 +1.55% 1,967,400 N/A N/A 1,857,363 42.16 - 43.89 20.80 - 50.01 22.26
NEM Apr 19 29.04 +0.74 +2.61% 3,372,000 N/A N/A 5,479,181 28.10 - 29.04 16.43 - 29.79 N/A
NET Apr 19 25.60 -0.10 -0.39% 1,267,400 N/A N/A 3,038,090 25.20 - 25.60 9.51 - 30.50 N/A
NEWP Apr 19 25 -0.30 -1.19% 333,800 24.00 25.50 1,013,000 24.90 - 25.60 11.91 - 46.39 33.33
NOK Apr 19 17.44 -0.62 -3.43% 16,578,500 N/A N/A 11,517,272 17.23 - 17.57 12.70 - 35.50 42.63
NT Apr 19 3.97 -0.09 -2.23% 10,850,400 N/A N/A 14,009,181 3.86 - 4.15 3.30 - 17.10 N/A
NTAP Apr 19 17.58 -0.44 -2.42% 4,676,500 17.66 17.71 10,096,545 17.55 - 18.36 6.00 - 29.50 N/A
NTRO Apr 19 2.86 -0.05 -1.72% 128,200 2.54 3.21 172,318 2.83 - 2.94 2.21 - 6.25 N/A
NUFO Apr 19 3.07 -0.16 -5.05% 412,700 2.83 3.10 565,772 2.92 - 3.16 2.10 - 20.55 N/A
NVDA Apr 19 36.92 -2.74 -6.92% 9,406,900 36.80 36.90 11,087,818 36.873 - 38.75 22.66 - 72.66 35.46
NVLS Apr 19 51.03 -0.54 -1.04% 6,217,700 50.90 51.25 7,682,318 50.55 - 52.3701 25.37 - 58.70 113.89
NXTL Apr 19 5.35 -0.37 -6.55% 18,334,300 5.28 5.34 22,492,000 5.28 - 5.77 3.35 - 20.35 N/A
OCCF Apr 19 0.86 0.00 0.00% 266,000 0.82 0.85 383,136 0.81 - 0.86 0.66 - 14.25 N/A
ONE Apr 19 41.60 0.00 0.00% 3,019,700 N/A N/A 3,658,227 41.35 - 41.95 27.00 - 42.88 16.25
ONE Apr 19 41.60 0.00 0.00% 3,019,700 N/A N/A 3,658,227 41.35 - 41.95 27.00 - 42.88 16.25
ONIS Apr 19 6.01 +0.05 +0.84% 2,076,000 5.86 6.20 2,927,545 6 - 6.19 3.50 - 39.99 N/A
ONIS Apr 19 6.01 +0.05 +0.84% 2,076,000 5.86 6.20 2,927,545 6 - 6.19 3.50 - 39.99 N/A
OPWV Apr 19 5.55 -0.11 -1.97% 2,014,100 5.51 5.57 3,891,954 5.50 - 5.76 5.00 - 46.90 N/A
ORCL Apr 19 11.93 +0.28 +2.40% 26,765,600 11.93 11.95 37,856,090 11.75 - 12.101 10.16 - 20.02 28.40
PFE Apr 19 37.80 -0.07 -0.18% 13,848,500 N/A N/A 11,885,181 37.65 - 38.25 34.00 - 45.04 29.57
PMCS Apr 19 18.05 -0.02 -0.11% 9,744,000 17.87 18.05 7,794,954 17.69 - 18.94 9.37 - 44.55 N/A
PSFT Apr 19 23.47 +0.36 +1.52% 4,852,300 23.66 24.00 9,993,000 23.44 - 24.45 15.78 - 51.00 40.68
PWAV Apr 19 14.42 -0.373 -2.51% 1,658,000 14.41 14.79 1,989,818 14.40 - 15.18 9.65 - 22.29 N/A
PYPL Apr 19 23.97 +0.03 +0.12% 1,229,300 24.40 24.80 N/A 22.65 - 24.46 12.00 - 26.99 N/A
Q Apr 19 6.60 -1.07 -14.13% 24,067,300 N/A N/A 14,140,590 6.45 - 7.06 5.93 - 41.83 216.67
QCOM Apr 19 37.26 -1.12 -2.92% 7,265,000 37.30 37.49 14,397,500 37.26 - 38.87 31.03 - 71.04 N/A
RFMD Apr 19 18.98 -0.91 -4.57% 5,649,300 18.85 18.94 6,694,318 18.89 - 19.982 13.40 - 37.50 N/A
RIG Apr 19 33.76 +0.35 +1.05% 2,912,400 N/A N/A 2,849,227 32.93 - 33.77 23.05 - 57.69 39.26
RIMM Apr 19 20.87 -0.10 -0.47% 1,479,500 20.55 22.00 2,260,545 20.83 - 21.67 13.70 - 40.82 N/A
RMBS Apr 19 7.46 -0.12 -1.58% 410,700 7.47 7.54 1,237,590 7.45 - 7.71 4.86 - 19.80 35.57
RNWK Apr 19 7.30 -0.04 -0.55% 499,700 7.26 7.40 921,363 7.23 - 7.53 3.26 - 15.67 N/A
RSTN Apr 19 5 -0.189 -3.64% 1,875,000 4.90 5.00 5,706,318 4.90 - 5.23 3.70 - 24.10 N/A
SANM Apr 19 11.88 +0.66 +5.92% 12,006,800 11.80 12.00 9,999,272 11.45 - 12.10 9.57 - 38.20 N/A
SAP Apr 19 35.31 +0.1743 +0.50% 1,951,800 N/A N/A 987,363 34.68 - 35.40 21.31 - 40.99 92.12
SBSA Apr 19 14.65 -0.26 -1.74% 224,700 13.83 15.54 279,863 14.18 - 15.05 4.95 - 15.85 N/A
SCH Apr 19 12.52 +0.02 +0.16% 3,967,400 N/A N/A 4,327,909 12.39 - 12.70 8.13 - 21.60 89.43
SCMR Apr 19 3.79 -0.21 -5.26% 783,700 3.78 3.90 1,405,772 3.79 - 4.04 3.00 - 12.60 N/A
SEBL Apr 19 27.11 +0.24 +0.90% 12,643,700 27.05 27.09 17,894,272 26.99 - 27.796 12.24 - 55.90 58.70
SEPR Apr 19 15.56 -0.50 -3.12% 1,185,300 15.52 16.08 3,364,090 15.35 - 16.10 14.35 - 60.05 N/A
SGP Apr 19 30.46 +0.04 +0.13% 4,822,800 N/A N/A 7,054,727 30.21 - 30.70 27.69 - 43.98 22.65
SLR Apr 19 8.01 -0.26 -3.14% 3,918,000 N/A N/A 7,269,136 8.01 - 8.36 6.99 - 28.12 N/A
SNDK Apr 19 20.01 -0.24 -1.18% 1,126,200 20.00 20.22 1,390,727 19.95 - 20.65 8.61 - 30.00 N/A
SONS Apr 19 2.96 -0.03 -1.00% 2,866,700 2.94 2.97 9,425,909 2.85 - 3.06 2.18 - 33.80 N/A
SSTI Apr 19 9.54 -0.12 -1.25% 566,700 9.50 10.22 980,772 9.46 - 9.86 3.78 - 14.50 N/A
STOR Apr 19 3 -0.38 -11.38% 1,644,000 2.96 3.06 1,485,000 2.96 - 3.42 2.39 - 23.54 N/A
SUNW Apr 19 9.15 +0.59 +6.92% 172,962,304 9.10 9.12 62,283,045 8.73 - 9.55 7.52 - 23.57 N/A
T Apr 19 14.50 -0.40 -2.75% 14,696,600 N/A N/A 12,480,409 14.17 - 14.75 13.19 - 23.10 N/A
TDW Apr 19 43.09 -0.24 -0.55% 1,253,000 N/A N/A 798,545 42.67 - 43.30 24.13 - 51.23 17.66
TELM Apr 19 2.21 +0.02 +0.90% 485,900 2.15 2.27 1,741,000 2.17 - 2.27 1.78 - 29.73 N/A
TELM Apr 19 2.21 +0.02 +0.90% 485,900 2.15 2.27 1,741,000 2.17 - 2.27 1.78 - 29.73 N/A
TER Apr 19 35.58 -0.93 -2.55% 3,107,600 N/A N/A 2,781,227 35.00 - 37.23 18.43 - 47.21 N/A
TERN Apr 19 6.55 -0.45 -6.43% 931,000 6.55 6.66 1,206,000 6.50 - 7.16 3.44 - 14.75 N/A
THQI Apr 19 36.17 +0.15 +0.42% 544,000 35.00 39.32 1,196,772 35.22 - 36.33 23.8533 - 43.40 51.67
TLAB Apr 19 9.26 -0.13 -1.35% 2,471,200 9.17 9.35 4,422,681 9.25 - 9.73 8.98 - 42.801 N/A
TMCS Apr 19 26.97 -0.57 -2.06% 555,300 26.74 27.00 896,954 26.86 - 28.08 9.06 - 30.00 N/A
TQNT Apr 19 11.87 -0.35 -2.87% 1,225,000 11.85 12.10 2,154,863 11.75 - 12.19 8.90 - 32.73 N/A
TTWO Apr 19 26.53 +1.20 +4.74% 2,116,000 26.00 26.58 1,155,954 25.19 - 26.90 6.44 - 26.90 56.38
TXCC Apr 19 2.50 -0.07 -2.72% 681,500 2.50 2.57 1,454,045 2.49 - 2.64 2.15 - 19.55 N/A
TYC Apr 19 29.89 -1.25 -4.01% 16,503,700 N/A N/A 29,603,545 29.65 - 31.45 22.00 - 60.09 11.03
UAL Apr 19 15.00 +0.16 +1.08% 898,300 N/A N/A 1,871,636 14.70 - 15.24 9.40 - 38.50 N/A
UTSI Apr 19 26.59 +1.10 +4.12% 2,602,100 26.01 26.67 1,655,136 25.60 - 27.54 12.98 - 35.66 47.93
UTX Apr 19 68.95 +0.26 +0.39% 5,291,400 N/A N/A 2,607,136 66.92 - 69 40.10 - 87.50 17.35
VECO Apr 19 33.99 -0.41 -1.19% 518,600 30.56 35.38 591,590 33.35 - 35.10 19.90 - 57.50 60.70
VRTS Apr 19 30.62 -0.06 -0.20% 10,521,200 30.54 30.70 12,598,045 30.182 - 31 17.30 - 80.05 N/A
VTSS Apr 19 7.71 -0.25 -3.15% 2,676,000 7.70 7.78 5,354,136 7.70 - 8.05 6.65 - 39.00 N/A
WCOM Apr 19 5.98 -1.38 -21.80% 58,979,900 4.91 4.92 49,319,227 5.70 - 6.34 4.40 - 21.52 10.31
WFC Apr 19 51.09 -0.25 -0.49% 4,345,300 N/A N/A 4,251,181 51.00 - 51.85 38.25 - 51.85 24.33
WFII Apr 19 5.20 -0.169 -3.20% 111,500 4.83 5.69 247,772 5.09 - 5.39 3.50 - 10.49 N/A
WMT Apr 19 58.93 +0.28 +0.48% 5,864,000 N/A N/A 7,264,181 58.14 - 59.10 42.00 - 63.94 39.21
WYE Apr 19 63.40 -1.30 -2.01% 4,750,900 N/A N/A 3,602,545 63.24 - 64.70 53.20 - 66.51 36.86
XLNX Apr 19 41.72 -1.15 -2.68% 12,431,900 41.70 41.85 9,598,590 41.148 - 43.46 19.52 - 50.98 N/A
YHOO Apr 19 14.76 -0.21 -1.39% 9,342,900 14.84 14.85 9,964,318 14.75 - 15.25 8.02 - 23.70 N/A |
