Closing numbers April 23,2002
Dow 10089.24 -47.19 (-0.47%)
Nasdaq 1730.29 -28.39 (-1.61%)
S&P 500 1100.77 -7.06 (-0.64%)
10-Yr Bond 5.165% -0.004
NYSE Volume 1,312,255,000
Nasdaq Volume 1,958,541,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 487654
TOTAL EQUITY PUT VOLUME : 297222
TOTAL VOLUME : 784876
EPC=0.61
21 day MA 0.70
COMPX broke critical support level at 1732. Low of day 1724.
1680/1640 support levels are now achievable.
Engulfing 29 -1.4% Edit Delete Compare
Consumer Products 7 -3.8% Edit Delete Compare
RETAIL 11 +1.0% Edit Delete Compare
DSL 9 -0.9% Edit Delete Compare
DWDM 20 -2.4% Edit Delete Compare
Low pSR Energy Stocks 12 +1.1% Edit Delete Compare
Carriers1 7 -0.4% Edit Delete Compare
Telecom Construction1 5 -0.9% Edit Delete Compare
networkers1 8 -2.3% Edit Delete Compare
Contract Manufacturers 6 -2.7% Edit Delete Compare
Telecom Equipment 19 -2.9% Edit Delete Compare
Tier 2, D-WDM 16 -3.4% Edit Delete Compare
Broadband Cable 1 8 -0.4% Edit Delete Compare
DOW 10 +0.1% Edit Delete Compare
Internet Security 20 -1.9% Edit Delete Compare
Biotechs 9 -2.5% Edit Delete Compare
CHIP EQUIPMENT 13 -2.0% Edit Delete Compare
CHIPS1 23 -3.8% Edit Delete Compare
Clint's Financials 40 -1.0% Edit Delete Compare
Genomics 9 -1.5% Edit Delete Compare
Incubators 8 -1.6% Edit Delete Compare
Internet Sector 14 -3.3% Edit Delete Compare
Flat Panel Displays 7 +0.3% Edit Delete Compare
E-Gaming stocks 8 -2.8% Edit Delete Compare
Drug Stocks 15 -0.6% Edit Delete Compare
RTS Biotechs 13 -1.2% Edit Delete Compare
Gigabit 23 -1.9% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.6% Edit Delete Compare
Storage 9 -2.9% Edit Delete Compare
M.L. Picks 23 -2.4% Edit Delete Compare
HOLDERS 12 -0.5% Edit Delete Compare
4 Q's of cash 20 -3.4% Edit Delete Compare
Carriers 10 +1.3% Edit Delete Compare
Wireless 6 -4.3% 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 23 35.68 +0.03 +0.08% 3,681,300 N/A N/A 3,509,681 35.39 - 35.96 27.36 - 45.71 44.12
AAPL Apr 23 24.25 -0.28 -1.14% 4,188,500 24.26 24.38 5,623,500 24.09 - 24.78 14.68 - 27.12 40.42
ADCT Apr 23 3.85 +0.21 +5.69% 4,701,000 3.80 3.97 5,457,227 3.61 - 3.90 2.63 - 10.85 N/A
ADPT Apr 23 14.27 +0.05 +0.35% 1,006,300 14.01 14.89 2,117,727 14.26 - 14.67 7.20 - 18.49 55.27
AKLM Apr 23 5.52 -0.12 -2.15% 1,854,400 5.41 5.55 1,318,727 5.40 - 5.60 1.31 - 6.25 18.83
ALA N/A 0 +0.02 +0.15% 0 N/A N/A 961,863 N/A - N/A 0.00 - 0.00 N/A
ALTR Apr 23 21.14 -0.60 -2.77% 11,947,400 21.10 21.25 6,678,681 20.65 - 21.58 14.66 - 33.598 N/A
AMAT Apr 23 25.90 -0.06 -0.23% 24,150,000 25.95 26.06 18,673,500 25.62 - 26.49 13.295 - 29.245 152.94
AMCC Apr 23 7.14 -0.36 -4.79% 12,105,200 7.15 7.20 8,443,636 7 - 7.74 6.0105 - 29.55 N/A
AMGN Apr 23 54.75 -1.02 -1.82% 13,390,400 54.70 54.74 9,499,681 54.60 - 55.97 53.28 - 70.60 53.40
AMKR Apr 23 21.19 -0.08 -0.38% 770,900 20.70 21.90 1,215,227 21.18 - 21.95 9.00 - 26.24 N/A
AMZN Apr 23 14.06 +0.84 +5.87% 8,141,800 15.08 15.15 9,205,636 13.88 - 14.75 5.51 - 17.92 N/A
AOL Apr 23 19.11 -0.71 -3.57% 25,505,200 N/A N/A 24,563,909 19.02 - 20.17 19.00 - 58.51 N/A
ASYS Apr 23 7.10 -0.14 -1.93% 1,600 6.50 7.35 9,000 7.06 - 7.199 4.50 - 14.50 9.59
ATI Apr 23 16.98 +0.17 +1.01% 201,700 N/A N/A 230,500 16.82 - 17.05 12.50 - 21.07 N/A
ATVI Apr 23 29.63 -1.18 -3.82% 1,221,900 29.37 29.75 1,336,045 29.60 - 31.10 15.0733 - 32.75 38.14
ATYT Apr 23 11 -0.07 -0.63% 1,076,300 10.95 11.10 1,748,045 10.95 - 11.35 5.27 - 15.65 N/A
AVCI Apr 23 1.961 0.00 0.00% 277,700 1.97 2.08 525,090 1.90 - 2.15 1.10 - 16.25 N/A
AVNX Apr 23 3.601 -0.09 -2.51% 158,800 3.40 3.79 589,409 3.57 - 3.70 2.70 - 19.20 N/A
AXP Apr 23 42.84 +0.12 +0.28% 5,535,900 N/A N/A 4,813,545 42.63 - 43.85 24.20 - 46.55 41.08
BAC Apr 23 72.00 +0.94 +1.32% 6,882,000 N/A N/A 6,155,500 70.80 - 72.38 50.25 - 72.19 16.33
BBY Apr 23 75.98 -1.60 -2.06% 3,284,000 N/A N/A 2,732,681 75.41 - 77.90 40.02 - 80.62 28.67
BGEN Apr 23 41.54 -0.40 -0.95% 4,313,900 41.15 41.55 3,320,500 41.27 - 42.15 41.26 - 67.50 23.31
BK Apr 23 37.02 -0.21 -0.56% 2,092,600 N/A N/A 2,489,636 36.90 - 37.35 29.75 - 55.35 20.68
BLS Apr 23 31.25 +0.25 +0.81% 6,026,100 N/A N/A 3,584,954 30.90 - 32.30 30.25 - 43.07 20.83
BRCD Apr 23 24.08 -0.60 -2.40% 8,581,600 24.21 24.32 16,733,818 23.60 - 25.47 12.60 - 55.25 N/A
BRCM Apr 23 35.46 -1.18 -3.20% 8,170,400 35.61 35.70 13,836,590 35.20 - 37.58 18.40 - 53.35 N/A
C Apr 23 45.50 -0.54 -1.19% 12,765,000 N/A N/A 13,262,681 44.80 - 45.90 34.51 - 53.75 16.15
CCUR Apr 23 6.35 +0.06 +0.95% 1,078,500 6.23 6.50 1,980,681 6.27 - 6.56 4.77 - 17.68 N/A
CHKP Apr 23 18.20 +1.02 +5.48% 9,551,300 19.50 19.60 7,994,500 18.02 - 19.18 18.49 - 74.23 15.72
CHRT Apr 23 26.39 +0.39 +1.49% 210,300 26.30 26.77 474,863 26.30 - 26.83 16.06 - 34.00 N/A
CIEN Apr 23 7.70 -0.23 -2.86% 10,197,500 7.76 7.80 13,218,227 7.63 - 8.33 7.13 - 66.73 N/A
CLS Apr 23 30.10 -0.86 -2.70% 1,967,300 N/A N/A 2,475,863 29.65 - 32.37 20.69 - 63.25 N/A
CMVT Apr 23 12.11 -0.29 -2.34% 2,662,900 12.14 12.29 5,826,272 12.05 - 12.80 11.69 - 77.63 41.79
CORV Apr 23 1.25 -0.02 -1.55% 1,078,200 1.25 1.26 3,199,454 1.24 - 1.30 1.02 - 9.49 N/A
CREE Apr 23 11.76 +0.54 +4.52% 795,800 11.76 12.05 2,043,409 11.75 - 12.19 11.42 - 36.65 N/A
CSCO Apr 23 14.01 -0.71 -4.77% 83,875,000 14.15 14.18 54,780,090 13.93 - 14.85 11.04 - 24.13 N/A
DCLK Apr 23 8.65 -0.07 -0.78% 1,091,700 8.51 8.85 1,704,863 8.549 - 9 5.23 - 16.30 N/A
DELL Apr 23 26.68 -0.46 -1.69% 15,545,700 26.70 26.77 22,105,863 26.55 - 27.40 16.01 - 30.52 58.02
DIGL Apr 23 5.10 -0.10 -1.92% 197,800 5.05 5.30 450,090 5.10 - 5.39 4.56 - 57.56 N/A
DITC Apr 23 3.301 -0.10 -2.94% 102,400 3.15 3.71 93,772 3.30 - 3.44 3.13 - 16.99 N/A
DO Apr 23 31.89 +0.88 +2.84% 793,400 N/A N/A 892,590 30.70 - 32.27 22.83 - 44.74 26.36
DSPG Apr 23 22.26 +0.99 +4.65% 179,600 21.81 22.55 223,318 21.21 - 22.55 17.68 - 26.48 32.74
DVID Apr 23 2.55 -0.08 -3.04% 52,600 2.51 2.70 24,500 2.55 - 2.85 1.70 - 6.99 9.44
EBAY Apr 23 52.43 -0.72 -1.34% 6,151,700 52.80 52.98 5,782,681 52.25 - 54.34 40.48 - 72.74 129.17
EIDSY Apr 23 2.06 -0.04 -1.90% 21,500 1.73 4.48 14,409 2.06 - 2.15 1.65 - 5.00 N/A
EMC Apr 23 9.79 -0.15 -1.49% 15,910,000 N/A N/A 19,858,590 9.79 - 10.35 9.66 - 45.10 N/A
EMKR Apr 23 9.15 +0.17 +1.89% 248,500 8.05 9.32 247,318 8.64 - 9.20 7.59 - 44.13 N/A
EMLX Apr 23 29.80 -0.71 -2.31% 8,879,200 29.94 29.99 10,800,954 29.73 - 31.58 8.40 - 49.55 N/A
ENTU Apr 23 4.74 +0.59 +12.80% 242,500 4.25 5.20 781,454 4.61 - 4.95 2.55 - 13.29 N/A
ERICY Apr 23 2.49 -0.20 -7.30% 63,423,300 2.49 2.53 14,797,272 2.42 - 2.60 2.59 - 7.60 N/A
ERTS Apr 23 59.42 -0.62 -1.03% 3,069,400 59.35 60.00 2,737,227 58.96 - 60.39 40.99 - 66.92 248.50
ESST Apr 23 17.67 -1.47 -7.61% 3,666,400 17.90 17.98 2,402,500 17.55 - 19.47 5.89 - 25.99 68.65
EXTR Apr 23 9.05 +0.89 +9.61% 1,502,700 9.10 9.28 4,173,409 9 - 9.37 5.85 - 40.00 N/A
FDRY Apr 23 5.71 -0.0552 -0.96% 1,023,300 5.67 5.85 1,871,045 5.67 - 5.93 5.26 - 22.51 284.00
FIBR Apr 23 2.45 -0.24 -9.06% 149,100 2.41 2.70 154,500 2.41 - 2.70 1.50 - 16.85 N/A
FLEX Apr 23 15.12 -0.17 -1.11% 9,012,000 15.20 15.26 11,708,772 14.91 - 15.93 12.53 - 33.10 N/A
FMKT Apr 23 20.65 +0.33 +1.54% 569,400 20.60 20.82 1,328,772 20.45 - 21.50 7.80 - 29.09 N/A
FON Apr 23 16.63 +0.81 +5.12% 5,583,400 N/A N/A 5,737,727 15.81 - 16.76 12.51 - 24.60 N/A
GDT Apr 23 39.23 -0.10 -0.25% 3,170,900 N/A N/A 2,865,863 38.90 - 39.93 26.90 - 51.50 23.22
GE Apr 23 32.80 +0.24 +0.73% 19,516,500 N/A N/A 24,841,772 32.70 - 33.50 28.50 - 53.55 22.67
GLW Apr 23 6.80 +0.05 +0.71% 4,933,200 N/A N/A 8,239,045 6.76 - N/A 6.14 - 25.60 N/A
GNSS Apr 23 22.23 -0.35 -1.56% 1,072,600 22.44 22.60 4,609,318 22.069 - 22.95 11.50 - 74.90 N/A
GSPN Apr 23 11.43 -0.191 -1.63% 1,063,700 11.41 11.50 2,074,272 11.30 - 12 7.90 - 24.88 N/A
GTW Apr 23 6.30 -0.12 -1.87% 766,000 N/A N/A 2,076,727 6.25 - N/A 4.24 - 20.00 N/A
HLIT Apr 23 10.66 +0.01 +0.09% 624,200 10.63 10.85 1,192,227 10.57 - 11.15 3.71 - 17.30 N/A
HWP Apr 23 18.04 -0.32 -1.75% 15,383,600 N/A N/A 10,492,136 17.80 - 18.44 12.50 - 31.37 48.51
IBM Apr 23 87.33 +1.0433 +1.19% 5,144,400 N/A N/A 9,266,136 87.24 - 89.08 83.34 - 126.39 21.97
IMNX Apr 23 27.95 -0.47 -1.65% 7,678,300 28.10 28.14 4,892,272 27.82 - 28.50 13.67 - 31.45 96.69
INTC Apr 23 29.54 -0.76 -2.53% 42,705,600 29.45 29.49 45,167,136 29.367 - 30.33 18.96 - 36.78 112.69
ITWO Apr 23 3.41 -0.14 -3.86% 5,065,600 3.41 3.49 7,786,681 3.26 - 3.73 2.98 - 28.20 N/A
JBL Apr 23 20.70 -0.31 -1.48% 739,100 N/A N/A 2,221,454 20.58 - 21.40 14.00 - 38.25 103.50
JDSU Apr 23 5.18 +0.029 +0.56% 16,435,600 5.19 5.22 26,907,909 5.10 - 5.45 4.74 - 27.42 N/A
JNIC Apr 23 6.315 +0.105 +1.69% 443,600 6.20 6.49 275,227 6.20 - 6.34 5.08 - 18.48 N/A
JNJ Apr 23 62.80 -0.39 -0.62% 6,709,000 N/A N/A 6,878,136 62.71 - 63.95 45.435 - 65.89 32.62
JNPR Apr 23 10.55 -0.46 -4.12% 18,186,000 10.72 10.78 18,848,636 10.52 - 11.36 8.90 - 67.87 N/A
JPM Apr 23 36.60 +0.16 +0.44% 7,385,100 N/A N/A 11,133,136 36.20 - 36.85 26.70 - 50.60 52.51
KLAC Apr 23 63.21 -0.605 -0.94% 10,443,000 63.50 63.60 10,740,000 62.85 - 64.83 28.61 - 70.58 41.70
KLIC Apr 23 18.98 -0.72 -3.65% 945,500 18.85 18.98 1,088,681 18.92 - 20.10 8.16 - 21.67 N/A
KOPN Apr 23 8.58 -0.03 -0.34% 454,700 8.71 8.90 1,026,136 8.55 - 8.92 6.38 - 19.05 N/A
LDCL Apr 23 1.85 -0.09 -4.52% 95,100 1.75 2.05 309,045 1.83 - 2.03 1.12 - 7.00 N/A
LEH Apr 23 62.52 -0.20 -0.32% 1,659,100 N/A N/A 2,484,181 62.01 - 63.44 43.50 - 82.90 15.71
LLY Apr 23 71.90 -1.51 -2.06% 2,868,600 N/A N/A 2,840,681 71.48 - 73.55 71.81 - 88.65 29.71
LNOP Apr 23 14 -0.816 -5.50% 685,700 14.01 14.25 128,181 13.40 - 15.09 2.70 - 16.45 700.70
LRCX Apr 23 27.26 -0.58 -2.08% 2,144,100 27.15 27.60 2,629,409 27.14 - 28.19 14.73 - 33.76 N/A
LTR Apr 23 60.11 -0.59 -0.97% 273,000 N/A N/A 593,318 60.01 - 60.78 41.05 - 72.50 N/A
LU Apr 23 4.54 +0.18 +4.01% 42,555,500 N/A N/A 32,270,318 4.40 - 4.75 3.78 - 11.50 N/A
MCDT Apr 23 6.77 -0.70 -9.66% 1,731,700 6.83 6.85 N/A 6.65 - 7.259 7.04 - 42.90 N/A
MER Apr 23 47.14 -0.75 -1.57% 4,600,000 N/A N/A 6,767,181 46.96 - 48.08 33.50 - 71.50 147.31
MERQ Apr 23 36.10 +0.109 +0.29% 4,000,500 36.15 36.32 4,282,045 36.01 - 38.32 18.00 - 75.50 223.53
MRK Apr 23 55.49 -1.03 -1.82% 7,186,900 N/A N/A 6,676,954 55.26 - 56.95 51.00 - 79.16 17.67
MRVC Apr 23 2.28 -0.08 -3.48% 254,900 2.22 2.34 645,954 2.21 - 2.32 2.21 - 13.75 N/A
MRVL Apr 23 39 -1.22 -3.03% 2,248,600 38.90 39.27 2,636,136 38.54 - 40.34 12.51 - 46.24 N/A
MSFT Apr 23 53.99 -1.69 -3.04% 34,236,300 53.82 53.89 28,405,318 53.30 - 55.82 47.50 - 76.15 44.92
MU Apr 23 29.39 -1.51 -4.89% 13,976,000 N/A N/A 8,218,272 29.22 - 31.76 16.39 - 45.70 N/A
MVSN Apr 23 24.76 -0.48 -1.90% 539,000 23.45 25.46 643,227 24.47 - 25.45 22.12 - 72.25 66.89
MWAV Apr 23 6.01 -0.04 -0.66% 10,200 3.90 8.00 19,090 6 - 6.14 3.60 - 9.05 5.37
MWD Apr 23 53.50 -0.15 -0.28% 4,048,100 N/A N/A 5,087,181 53.27 - 54.80 35.75 - 75.23 17.77
NE Apr 23 44.72 +0.45 +1.03% 1,725,500 N/A N/A 1,862,454 43.30 - 44.99 20.80 - 50.01 22.46
NEM Apr 23 29.24 +0.14 +0.48% 4,171,400 N/A N/A 5,308,454 28.71 - 29.28 16.43 - 29.79 N/A
NET Apr 23 23.66 -0.98 -3.98% 1,603,300 N/A N/A 2,850,590 23.34 - 25.18 9.51 - 30.50 N/A
NEWP Apr 23 23.45 -2.04 -8.49% 987,700 22.00 22.27 1,014,772 23.40 - 24.93 11.91 - 46.39 29.33
NOK Apr 23 16.18 -0.10 -0.61% 17,208,000 N/A N/A 11,650,954 16.13 - 16.72 12.70 - 35.50 39.51
NT Apr 23 3.73 +0.0587 +1.57% 10,041,000 N/A N/A 13,857,181 3.66 - 3.88 3.30 - 17.10 N/A
NTAP Apr 23 17.01 +0.02 +0.12% 5,662,100 17.04 17.14 10,059,590 16.848 - 17.58 6.00 - 29.50 N/A
NTRO Apr 23 2.75 0.00 0.00% 169,500 2.38 2.80 168,681 2.70 - 2.849 2.21 - 6.25 N/A
NUFO Apr 23 2.901 -0.23 -7.67% 510,600 2.60 2.75 568,454 2.87 - 3.03 2.10 - 20.55 N/A
NVDA Apr 23 35.60 -1.29 -3.48% 6,454,300 35.80 35.84 11,088,045 35.27 - 37.82 22.66 - 72.66 34.43
NVLS Apr 23 49.57 -0.88 -1.73% 8,109,400 49.50 49.96 7,684,318 49.25 - 51.35 25.37 - 58.70 110.89
NXTL Apr 23 5.35 +0.58 +12.24% 23,339,300 5.41 5.47 22,694,363 4.91 - 5.48 3.35 - 20.35 N/A
OCCF Apr 23 0.80 -0.03 -3.61% 308,200 0.76 0.82 380,954 0.74 - 0.8099 0.66 - 14.25 N/A
ONE Apr 23 41.50 +0.11 +0.27% 3,110,900 N/A N/A 3,657,090 41.401 - 42.15 27.00 - 42.88 16.21
ONE Apr 23 41.50 +0.11 +0.27% 3,110,900 N/A N/A 3,657,090 41.401 - 42.15 27.00 - 42.88 16.21
ONIS Apr 23 5.41 -0.28 -5.00% 545,800 5.40 5.59 2,896,909 5.33 - 5.83 3.50 - 39.99 N/A
ONIS Apr 23 5.41 -0.28 -5.00% 545,800 5.40 5.59 2,896,909 5.33 - 5.83 3.50 - 39.99 N/A
OPWV Apr 23 4.78 +0.04 +0.78% 3,501,000 5.16 5.26 3,873,227 4.73 - 5.25 5.00 - 46.90 N/A
ORCL Apr 23 11.12 -0.27 -2.36% 52,599,600 11.11 11.15 37,810,227 10.8752 - 11.46 10.16 - 20.02 26.57
PFE Apr 23 36.70 -0.36 -0.97% 15,581,200 N/A N/A 11,950,909 36.50 - 37.18 34.00 - 45.04 28.49
PMCS Apr 23 16.36 -0.64 -3.76% 4,341,400 16.40 16.45 7,784,363 16.28 - 17.19 9.37 - 44.55 N/A
PSFT Apr 23 23.56 +0.59 +2.56% 6,979,800 23.70 23.74 9,910,772 23 - 23.94 15.78 - 51.00 40.02
PWAV Apr 23 12.96 -0.55 -4.07% 1,487,100 12.88 13.25 1,984,772 12.86 - 13.65 9.65 - 22.29 N/A
PYPL Apr 23 24.60 -0.33 -1.36% 256,800 24.00 24.92 N/A 23.80 - 25.25 12.00 - 26.99 N/A
Q Apr 23 6.40 0.00 0.00% 9,239,500 N/A N/A 14,349,590 6.27 - 6.73 5.93 - 41.83 213.33
QCOM Apr 23 32.25 -1.98 -5.65% 25,577,800 32.60 32.80 14,414,909 31.75 - 35.31 31.03 - 71.04 N/A
RFMD Apr 23 17.65 -0.35 -1.93% 7,269,500 17.76 17.90 6,686,500 17.35 - 18.52 13.40 - 37.50 N/A
RIG Apr 23 34.64 +1.14 +3.40% 4,198,100 N/A N/A 2,859,409 33.05 - 35.03 23.05 - 57.69 40.28
RIMM Apr 23 19.53 -0.09 -0.45% 1,567,800 19.45 19.80 2,261,181 19.35 - 20.19 13.70 - 40.82 N/A
RMBS Apr 23 7.12 -0.05 -0.69% 657,800 7.05 7.12 1,220,727 7 - 7.42 4.86 - 19.80 34.29
RNWK Apr 23 7.01 +0.04 +0.57% 480,600 6.93 7.15 906,909 6.85 - 7.05 3.26 - 15.67 N/A
RSTN Apr 23 4.55 +0.10 +2.20% 2,101,700 4.55 4.60 5,702,863 4.45 - 4.69 3.70 - 24.10 N/A
SANM Apr 23 12.01 +0.11 +0.93% 11,405,700 11.92 12.01 10,010,818 11.72 - 12.22 9.57 - 38.20 N/A
SAP Apr 23 33.45 -0.63 -1.85% 1,788,800 N/A N/A 998,136 33.45 - 34.19 21.31 - 40.99 88.03
SBSA Apr 23 14.58 +0.26 +1.89% 138,200 13.59 15.22 279,818 13.79 - 14.57 4.95 - 15.85 N/A
SCH Apr 23 11.70 -0.35 -2.90% 5,532,700 N/A N/A 4,347,045 11.65 - 12.08 8.13 - 21.60 83.57
SCMR Apr 23 3.58 -0.05 -1.37% 674,000 3.60 3.78 1,401,090 3.57 - 3.79 3.00 - 12.60 N/A
SEBL Apr 23 25.18 -0.71 -2.75% 12,545,100 25.20 25.25 17,877,000 24.92 - 26.23 12.24 - 55.90 54.57
SEPR Apr 23 15.23 +0.55 +3.66% 1,726,200 15.21 15.50 3,376,545 14.821 - 15.70 14.35 - 60.05 N/A
SGP Apr 23 29.79 +0.09 +0.30% 8,288,900 N/A N/A 7,057,181 29.50 - 30.73 27.69 - 43.98 22.07
SLR Apr 23 7.57 -0.39 -4.90% 7,605,000 N/A N/A 7,278,000 7.56 - 7.99 6.99 - 28.12 N/A
SNDK Apr 23 17.85 -1.49 -7.68% 1,192,900 17.90 18.12 1,388,636 17.75 - 19.69 8.61 - 30.00 N/A
SONS Apr 23 2.94 +0.11 +3.87% 7,435,900 2.92 2.99 9,392,500 2.77 - 2.99 2.18 - 33.80 N/A
SSTI Apr 23 9.12 -0.12 -1.30% 311,200 9.11 9.12 955,318 9.10 - 9.43 3.78 - 14.50 N/A
STOR Apr 23 2.84 -1.87 -65.16% 831,300 2.77 2.87 1,477,863 2.70 - 2.95 2.39 - 23.54 N/A
SUNW Apr 23 8.85 +0.33 +3.81% 104,195,696 8.90 8.93 60,669,181 8.63 - 9.03 7.52 - 23.57 N/A
T Apr 23 13.85 +0.10 +0.73% 19,485,000 N/A N/A 12,637,636 13.72 - 14.04 13.19 - 23.10 N/A
TDW Apr 23 43.60 +0.99 +2.32% 492,500 N/A N/A 793,409 42.20 - 43.69 24.13 - 51.23 17.87
TELM Apr 23 2.17 -0.06 -2.69% 733,300 2.15 2.29 1,746,136 2.15 - 2.28 1.78 - 29.73 N/A
TELM Apr 23 2.17 -0.06 -2.69% 733,300 2.15 2.29 1,746,136 2.15 - 2.28 1.78 - 29.73 N/A
TER Apr 23 34.68 -0.25 -0.72% 2,437,200 N/A N/A 2,752,727 34.52 - 35.83 18.43 - 47.21 N/A
TERN Apr 23 6.21 +0.08 +1.28% 584,900 6.20 6.32 1,189,181 6.16 - 6.40 3.44 - 14.75 N/A
THQI Apr 23 34.07 -2.66 -7.59% 1,466,200 33.39 34.86 1,188,045 33.39 - 35.20 23.8533 - 43.40 46.27
TLAB Apr 23 8.76 +0.10 +1.12% 3,866,700 8.70 9.00 4,411,500 8.56 - 9.15 8.80 - 42.801 N/A
TMCS Apr 23 25.54 -3.26 -11.58% 1,487,000 0.01 25.12 883,181 24.66 - 28.49 9.06 - 30.00 N/A
TQNT Apr 23 10.81 -0.28 -2.51% 1,934,000 10.81 10.95 2,150,681 10.70 - 11.24 8.90 - 32.73 N/A
TTWO Apr 23 24.03 -1.231 -4.86% 979,400 22.75 24.99 1,136,772 24.02 - 25.40 6.44 - 26.90 51.23
TXCC Apr 23 2.02 -0.22 -9.73% 4,404,400 2.02 2.08 1,409,954 2 - 2.18 2.15 - 19.55 N/A
TYC Apr 23 26.69 -0.04 -0.14% 26,186,800 N/A N/A 28,681,045 25.90 - 28.54 22.00 - 60.09 10.34
UAL Apr 23 14.60 +0.14 +0.97% 531,800 N/A N/A 1,856,636 14.02 - 14.67 9.40 - 38.50 N/A
UTSI Apr 23 25.15 -0.947 -3.64% 424,200 25.06 25.70 1,648,227 25 - 25.86 12.98 - 35.66 43.19
UTX Apr 23 69.25 -0.38 -0.54% 2,539,200 N/A N/A 2,619,727 68.70 - 69.85 40.10 - 87.50 17.83
VECO Apr 23 32.34 -1.21 -3.61% 465,600 31.91 32.29 590,545 31.75 - 34.30 19.90 - 57.50 57.75
VRTS Apr 23 28.51 -1.408 -4.66% 15,456,700 28.68 29.00 12,572,590 28.45 - 30.24 17.30 - 80.05 N/A
VTSS Apr 23 6.96 -0.21 -2.85% 4,936,300 7.03 7.15 5,349,500 6.96 - 7.55 6.65 - 39.00 N/A
WCOM Apr 23 3.411 -0.60 -14.96% 256,457,200 3.41 3.43 52,730,636 3.22 - 4.09 3.89 - 21.52 7.10
WFC Apr 23 49.83 -0.39 -0.78% 4,404,500 N/A N/A 4,228,090 49.60 - 50.65 38.25 - 51.85 23.73
WFII Apr 23 5 -0.10 -1.96% 111,000 4.63 6.85 248,409 4.90 - 4.985 3.50 - 10.49 N/A
WMT Apr 23 58.05 +0.41 +0.71% 6,918,900 N/A N/A 7,255,363 57.63 - 58.44 42.00 - 63.94 38.90
WYE Apr 23 61.00 -1.90 -3.02% 6,856,800 N/A N/A 3,587,772 60.61 - 62.90 53.20 - 66.51 35.47
XLNX Apr 23 38.97 -1.48 -3.66% 8,793,500 38.83 39.05 9,554,590 38.48 - 40.644 19.52 - 50.98 N/A
YHOO Apr 23 14.17 +0.07 +0.50% 7,274,300 14.30 14.35 9,840,181 13.87 - 14.28 8.02 - 23.70 N/A |
