Closing August 29,2002
Dow 8,670.99 -23.10 (-0.27%)
Nasdaq 1,335.77 +21.39 (+1.63%)
S&P 500 917.80 -0.07 (-0.01%)
10-Yr Bond 4.161% -0.057
NYSE Volume 1,157,932,000
Nasdaq Volume 1,437,460,000
Consumer Products 11 +2.5% Edit Delete Compare
Days Short Less than 1.75 21 +2.4% Edit Delete Compare
BOP Divergence 12 +3.0% Edit Delete Compare
RETAIL 11 +0.2% Edit Delete Compare
DSL 9 -0.6% Edit Delete Compare
DWDM 20 +1.1% Edit Delete Compare
Low pSR Energy Stocks 12 -1.2% Edit Delete Compare
Carriers1 7 +0.7% Edit Delete Compare
Telecom Construction1 5 +0.8% Edit Delete Compare
networkers1 9 +4.6% Edit Delete Compare
Contract Manufacturers 6 +3.4% Edit Delete Compare
Telecom Equipment 19 +1.6% Edit Delete Compare
Tier 2, D-WDM 16 -1.5% Edit Delete Compare
Broadband Cable 1 8 +2.4% Edit Delete Compare
DOW 10 -0.5% Edit Delete Compare
Internet Security 20 +1.7% Edit Delete Compare
Biotechs 9 +5.4% Edit Delete Compare
CHIP EQUIPMENT 13 +0.4% Edit Delete Compare
CHIPS1 23 +1.7% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 +3.4% Edit Delete Compare
Incubators 8 +7.4% Edit Delete Compare
Internet Sector 14 +3.5% Edit Delete Compare
Flat Panel Displays 7 +0.4% Edit Delete Compare
E-Gaming stocks 8 +4.8% Edit Delete Compare
Drug Stocks 15 -0.6% Edit Delete Compare
RTS Biotechs 13 +1.7% Edit Delete Compare
Gigabit 23 +1.6% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.0% Edit Delete Compare
Storage 9 +2.0% Edit Delete Compare
M.L. Picks 23 +1.9% Edit Delete Compare
HOLDERS 12 -0.0% Edit Delete Compare
4 Q's of cash 20 +2.9% Edit Delete Compare
Carriers 10 -0.6% Edit Delete Compare
Wireless 6 +2.0% Edit Delete Compare
Real Estate Related 7 +2.0% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*COMPUTER* No such ticker symbol. Try Symbol Lookup (Look up: *COMPUTER*)
AAPL Aug 29 14.70 -0.19 -1.29% 2,942,961 14.55 14.66 6,102,454 14.52 - 15.08 13.80 - 26.17 29.61
DELL Aug 29 26.75 +0.02 +0.07% 17,205,896 31.00 26.74 25,083,409 26.15 - 26.98 16.01 - 30.52 58.13
GTW Aug 29 3.80 -0.01 -0.26% 1,055,100 N/A N/A 1,142,227 3.68 - 3.92 3.08 - 10.60 N/A
HPQ Aug 29 13.83 -0.52 -3.64% 11,273,300 N/A N/A 10,429,272 13.50 - 14.15 10.75 - 25.37 29.26
IBM Aug 29 76.62 +0.56 +0.74% 5,857,400 N/A N/A 9,307,181 75.15 - 77.35 65.70 - 126.39 24.25
LXK Aug 29 47.45 +0.71 +1.52% 779,400 N/A N/A 1,494,090 46.40 - 48.15 41.20 - 65.23 23.73
INTC Aug 29 17.14 +0.15 +0.89% 50,633,624 16.95 16.97 62,076,545 16.51 - 17.45 15.82 - 36.78 58.59
AMD Aug 29 8.76 -0.19 -2.18% 4,440,500 N/A N/A 5,505,454 8.52 - 9.10 7.01 - 20.60 N/A
SUNW Aug 29 3.83 -0.26 -6.57% 61,628,704 3.70 3.72 62,576,863 3.78 - 4.02 3.50 - 14.929 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 29 2.58 +0.07 +2.85% 2,058,896 2.48 2.57 1,824,636 2.33 - 2.68 1.47 - 6.25 8.43
ATVI Aug 29 28.29 +1.64 +6.15% 3,074,609 27.10 28.30 1,991,681 26.63 - 28.42 15.0733 - 35.10 23.78
EIDSY Aug 29 1.901 -0.049 -2.51% 100 1.07 2.30 11,000 1.901 - 1.901 1.10 - 3.88 N/A
THQI Aug 29 23.63 +1.344 +5.90% 1,371,317 22.50 24.57 1,337,090 22.20 - 23.85 18.37 - 43.40 22.14
ERTS Aug 29 63.28 +1.32 +2.13% 3,839,247 63.06 63.39 4,367,772 60.81 - 63.65 40.99 - 67.75 57.11
NVDA Aug 29 10.38 +0.05 +0.49% 6,828,847 10.30 10.41 11,097,954 10.03 - 10.84 8.49 - 72.66 8.57
ATYT Aug 29 5.97 -0.30 -4.78% 2,133,025 5.90 6.15 1,249,318 5.96 - 6.31 5.24 - 15.65 N/A
TTWO Aug 29 25.839 +3.26 +14.24% 1,799,620 25.45 26.15 1,040,500 23.10 - 26.05 6.44 - 27.05 24.67
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 29 36.03 -0.21 -0.58% 3,669,300 N/A N/A 5,680,636 35.40 - 36.39 24.20 - 44.91 25.37
BAC Aug 29 70.36 +0.35 +0.50% 4,279,600 N/A N/A 7,058,045 68.60 - 70.98 50.25 - 77.09 16.21
BK Aug 29 34.69 -0.16 -0.46% 2,353,200 N/A N/A 2,765,863 33.92 - 35.13 26.61 - 46.50 19.60
C Aug 29 32.82 -0.45 -1.36% 14,354,800 N/A N/A 23,489,000 32.12 - 33.36 24.48 - 52.20 10.58
LEH Aug 29 56.92 +0.70 +1.25% 1,912,000 N/A N/A 2,718,500 55.19 - 57.24 43.50 - 72.20 15.47
MWD Aug 29 42.27 -0.21 -0.49% 4,213,400 N/A N/A 5,627,636 41.56 - 43.35 33.50 - 60.02 14.53
ONE Aug 29 40.34 +0.29 +0.72% 3,449,600 N/A N/A 4,244,000 39.29 - 40.60 27.00 - 42.88 15.76
SCH Aug 29 9.17 +0.11 +1.21% 3,985,200 N/A N/A 4,957,318 8.70 - 9.40 7.51 - 19.00 65.50
LEH Aug 29 56.92 +0.70 +1.25% 1,912,000 N/A N/A 2,718,500 55.19 - 57.24 43.50 - 72.20 15.47
JPM Aug 29 26.60 +0.21 +0.80% 6,950,800 N/A N/A 11,949,590 25.66 - 26.79 18.22 - 41.50 25.72
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 29 28.38 +0.99 +3.63% 11,176,298 28.15 28.28 15,624,727 26.80 - 28.80 23.21 - 66.59 N/A
RFMD Aug 29 6.88 +0.02 +0.29% 6,185,566 6.85 6.91 6,922,227 6.51 - 7.10 5.159 - 28.65 114.17
NOK Aug 29 13.42 -0.03 -0.22% 5,694,200 N/A N/A 12,271,681 13.09 - 13.63 10.51 - 27.06 27.39
ERICY Aug 29 0.74 +0.11 +16.67% 64,129,620 0.74 0.75 23,370,363 0.69 - 0.753 0.49 - 6.24 N/A
PWAV Aug 29 6.40 -0.06 -0.93% 1,207,905 6.28 6.55 1,408,727 6.00 - 6.50 5.38 - 21.30 N/A
KOPN Aug 29 6.58 +0.13 +2.02% 367,707 6.41 6.58 664,545 6.21 - 6.75 5.30 - 19.05 N/A
TQNT Aug 29 5.50 +0.03 +0.55% 1,335,281 5.38 5.59 1,554,181 5.39 - 5.84 4.56 - 24.19 N/A
CMVT Aug 29 8.64 +0.46 +5.71% 3,109,867 8.51 8.60 2,984,227 7.93 - 8.69 7.49 - 30.98 N/A
OPWV Aug 29 1.07 +0.01 +0.98% 1,186,316 1.03 1.13 2,779,590 1.02 - 1.09 0.86 - 18.15 N/A
DSPG Aug 29 17.619 +1.01 +6.08% 266,261 16.80 18.39 217,636 16.61 - 17.77 14.92 - 26.48 35.98
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 29 1.27 0.00 0.00% 11,838,313 1.25 1.28 6,447,090 1.23 - 1.34 1.19 - 5.97 N/A
ADTN Aug 29 18.80 -0.61 -3.14% 209,977 18.62 19.62 245,318 18.80 - 19.40 16.39 - 29.75 40.00
ALA Aug 29 5.25 -0.09 -1.69% 536,700 N/A N/A 1,540,954 5.01 - 5.43 4.25 - 20.18 N/A
AVCI Aug 29 0.75 -0.04 -5.06% 475,875 0.71 0.80 327,681 0.73 - 0.82 0.73 - 4.31 N/A
CIEN Aug 29 4.26 +0.05 +1.20% 6,253,801 4.15 4.16 8,348,454 4.10 - 4.37 3.38 - 22.00 N/A
CORV Aug 29 0.67 0.00 0.00% 611,210 0.64 0.67 1,929,363 0.64 - 0.67 0.51 - 3.90 N/A
DIGL Aug 29 1.45 +0.071 +5.15% 21,100 1.32 1.50 197,454 1.35 - 1.45 1.20 - 16.24 N/A
DITC Aug 29 1.58 -0.11 -6.59% 313,968 1.48 1.69 145,500 1.52 - 1.70 1.26 - 6.80 N/A
DSPG Aug 29 17.619 +1.01 +6.08% 266,261 16.80 18.39 217,636 16.61 - 17.77 14.92 - 26.48 35.98
FIBR Aug 29 0.69 -0.05 -6.76% 43,500 0.66 0.74 168,545 0.67 - 0.72 0.57 - 5.30 N/A
LU Aug 29 1.82 -0.04 -2.37% 29,682,300 N/A N/A 37,967,545 1.66 - 1.83 1.31 - 8.75 N/A
MRVC Aug 29 1.10 -0.32 -28.57% 757,700 1.04 1.12 358,954 1.06 - 1.14 0.95 - 6.20 N/A
NT Aug 29 1.05 -0.02 -1.92% 19,351,400 N/A N/A 39,939,318 1 - 1.09 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 29 0.92 0.00 0.00% 592,120 0.92 0.95 1,736,454 0.89 - 0.95 0.73 - 21.10 N/A
SONS Aug 29 0.789 -0.02 -2.50% 1,004,110 0.78 0.83 2,012,772 0.78 - 0.83 0.65 - 17.50 N/A
TELM Aug 29 0.56 +0.01 +1.82% 226,200 0.51 0.59 872,590 0.55 - 0.57 0.39 - 12.03 N/A
TLAB Aug 29 5.98 +0.211 +3.71% 4,114,677 5.90 5.98 4,883,636 5.48 - 6.01 4.57 - 18.279 N/A
SCMR Aug 29 2.96 +0.09 +3.12% 1,062,326 2.93 2.99 1,045,909 2.87 - 2.98 2.65 - 6.59 N/A
TXCC Aug 29 0.67 -0.01 -1.41% 1,145,866 0.60 0.67 997,409 0.65 - 0.73 0.55 - 9.14 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 29 10.55 +0.04 +0.38% 202,700 N/A N/A 291,090 10.22 - 10.75 8.25 - 18.23 N/A
MTZ Aug 29 3.64 +0.19 +5.51% 48,500 N/A N/A 148,818 3.40 - 3.64 2.40 - 11.15 N/A
UTSI Aug 29 13.09 +0.78 +6.21% 9,637,434 13.35 13.75 1,084,818 12.42 - 13.52 12.28 - 35.66 23.02
WFII Aug 29 4.869 -0.04 -0.82% 33,200 4.73 5.07 93,454 4.79 - 5.00 3.50 - 8.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 29 8.40 -0.50 -5.62% 349,900 N/A N/A 329,272 8.31 - 8.87 8.31 - 19.18 N/A
BLS Aug 29 24.25 -0.19 -0.78% 2,843,100 N/A N/A 4,943,681 23.76 - 24.54 20.10 - 42.95 47.55
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Aug 29 3.18 +0.18 +5.98% 12,687,100 N/A N/A 19,574,136 2.95 - 3.30 1.07 - 22.11 3.36
NXTL Aug 29 7.72 -0.17 -2.18% 24,559,244 7.61 7.68 23,603,681 7.32 - 7.90 2.50 - 12.95 N/A
T Aug 29 12.36 +0.29 +2.40% 11,182,000 N/A N/A 21,131,272 11.80 - 12.52 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 29 14.20 +0.36 +2.62% 61,363,560 14.05 14.08 70,959,090 13.478 - 14.36 11.04 - 21.92 56.32
JNPR Aug 29 7.40 +0.26 +3.71% 11,113,519 7.32 7.35 12,381,272 6.87 - 7.49 4.70 - 27.84 N/A
EXTR Aug 29 9.779 +0.40 +4.35% 2,616,908 9.63 9.80 4,076,909 9.07 - 9.99 5.85 - 19.53 N/A
FDRY Aug 29 8.98 +0.46 +5.41% 2,234,895 8.90 8.95 2,327,454 8.29 - 9.04 4.74 - 15.00 N/A
MRVL Aug 29 20.85 -0.05 -0.24% 2,531,835 20.57 20.75 3,757,545 19.95 - 21.50 12.51 - 46.24 N/A
LNOP Aug 29 7.0821 -0.2179 -2.98% 10,800 6.59 7.49 51,500 7.089 - 7.49 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 29 13.44 -0.01 -0.08% 24,830,112 13.15 13.19 32,617,818 13.00 - 13.78 12.58 - 27.95 1,324.00
ASYS Aug 29 3.75 -0.19 -4.82% 22,800 3.06 2,000.00 6,181 3.68 - 4.00 3.65 - 8.90 9.38
NVLS Aug 29 24.29 -0.58 -2.40% 10,891,992 23.65 23.70 9,984,136 23.14 - 24.80 22.85 - 54.48 1,180.00
LRCX Aug 29 11.95 -0.12 -1.01% 2,573,814 11.58 11.90 2,503,045 11.04 - 12.27 11.02 - 29.98 N/A
KLAC Aug 29 33.62 -0.50 -1.50% 13,989,422 32.80 32.97 15,462,727 31.98 - 34.03 28.61 - 70.58 29.82
KLIC Aug 29 3.90 +0.01 +0.27% 835,344 3.60 4.02 1,409,818 3.52 - 3.95 3.51 - 21.67 N/A
NVLS Aug 29 24.29 -0.58 -2.40% 10,891,992 23.65 23.70 9,984,136 23.14 - 24.80 22.85 - 54.48 1,180.00
SLAB Aug 29 21.76 +0.02 +0.09% 1,291,743 21.56 22.09 1,189,090 20.82 - 22.28 10.23 - 41.24 N/A
MU Aug 29 17.25 -0.59 -3.31% 15,884,000 N/A N/A 7,910,590 16.12 - 17.50 16.00 - 41.00 N/A
TER Aug 29 12.59 -0.63 -4.78% 3,887,000 N/A N/A 3,022,181 11.95 - 12.94 11.93 - 40.20 N/A
VECO Aug 29 13.72 +0.951 +7.45% 1,075,017 12.71 14.00 852,136 12.531 - 13.79 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 29 4.00 -0.12 -2.97% 3,083,601 3.93 4.03 4,911,590 3.84 - 4.14 3.84 - 16.32 N/A
AMKR Aug 29 2.27 0.00 0.00% 561,507 2.18 2.29 1,820,000 2.20 - 2.305 2.20 - 24.79 N/A
BRCM Aug 29 17.03 +0.10 +0.60% 7,814,929 16.80 16.94 12,093,500 16.234 - 17.37 14.696 - 53.35 N/A
CREE Aug 29 14.11 -0.114 -0.80% 3,167,493 13.99 14.10 2,217,090 13.50 - 14.82 10.35 - 33.32 N/A
CCMP Aug 29 42.26 +0.08 +0.19% 1,043,294 41.40 42.60 1,324,590 40.47 - 42.90 31.81 - 87.46 26.60
EMKR Aug 29 2.94 +0.04 +1.42% 147,600 1.86 3.75 144,909 2.7707 - 3.11 2.55 - 17.04 N/A
MSCC Aug 29 6.95 +0.343 +5.27% 295,358 6.65 6.99 689,409 6.45 - 6.95 4.66 - 40.10 19.04
PMCS Aug 29 7.12 -0.39 -5.24% 4,017,517 7.05 7.15 6,330,318 7.07 - 7.57 7.07 - 35.25 N/A
RMBS Aug 29 5.79 +0.22 +3.95% 299,313 5.60 5.78 902,636 5.41 - 5.79 3.08 - 12.23 24.12
VTSS Aug 29 1.44 +0.09 +6.62% 9,568,925 1.41 1.43 5,201,681 1.36 - 1.53 1.11 - 15.74 N/A
MCHP Aug 29 21.06 +0.08 +0.38% 3,720,882 20.53 21.20 3,997,545 20.11 - 21.58 15.90 - 33.99 46.36
ALTR Aug 29 11.00 -0.30 -2.70% 7,371,468 10.82 10.88 9,873,863 10.75 - 11.30 10.19 - 31.05 154.43
XLNX Aug 29 19.36 -0.11 -0.58% 8,607,559 19.00 19.15 11,966,727 18.34 - 19.78 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 29 2.23 +0.07 +3.24% 80,900 2.15 2.33 341,181 2.16 - 2.33 1.57 - 9.40 N/A
JDSU Aug 29 2.81 +0.07 +2.59% 25,084,150 2.75 2.76 24,819,727 2.57 - 2.93 2.06 - 12.44 N/A
NUFO Aug 29 2.90 +0.12 +4.32% 130,822 2.71 2.95 297,909 2.76 - 2.90 2.10 - 5.50 N/A
GLW Aug 29 2.07 +0.15 +7.69% 11,171,400 N/A N/A 17,578,000 1.85 - 2.07 1.50 - 16.14 N/A
NEWP Aug 29 16.30 -0.50 -2.98% 1,094,223 16.06 16.30 672,590 15.44 - 16.55 11.91 - 27.47 N/A
OCCF Aug 29 2.61 -0.17 -6.12% 34,226 2.33 13.60 226,136 2.46 - 2.86 1.65 - 71.20 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Aug 29 15.17 +0.55 +3.77% 6,801,470 14.91 15.10 6,733,181 14.21 - 15.19 5.51 - 20.40 N/A
AOL Aug 29 13.06 +0.76 +6.18% 20,663,100 N/A N/A 30,671,545 11.97 - 13.20 8.70 - 42.09 N/A
DCLK Aug 29 5.77 +0.55 +10.46% 1,022,986 5.61 5.75 1,204,818 5.16 - 5.80 4.42 - 13.88 N/A
FMKT Aug 29 6.45 +0.117 +1.85% 670,310 5.90 7.38 1,346,363 5.84 - 6.55 4.71 - 29.09 N/A
FON Aug 29 12.00 -0.01 -0.08% 4,265,500 N/A N/A 6,472,545 11.65 - 12.10 6.65 - 24.39 N/A
MERQ Aug 29 26.07 +1.32 +5.39% 4,277,396 25.82 26.09 4,822,636 23.87 - 26.21 18.00 - 42.48 151.88
RNWK Aug 29 4.491 -0.229 -4.85% 1,009,052 4.11 4.74 797,090 4.44 - 4.687 3.26 - 9.28 N/A
YHOO Aug 29 10.25 +1.15 +12.60% 35,599,412 10.30 10.31 10,403,590 9.729 - 10.41 8.02 - 21.35 N/A
EBAY Aug 29 57.05 +1.68 +3.03% 6,315,567 56.88 57.05 8,716,863 54.75 - 57.29 40.48 - 72.74 109.71
PYPL Aug 29 22.05 +0.38 +1.77% 940,824 20.99 23.00 1,464,590 21.15 - 22.18 12.00 - 30.48 2.89
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 29 6.28 -0.26 -4.00% 8,593,793 6.24 6.28 10,816,545 6.04 - 6.55 4.71 - 22.50 N/A
MSFT Aug 29 50.58 +0.98 +1.98% 47,265,340 50.42 50.45 45,862,863 48.52 - 51.00 41.41 - 70.62 35.72
ITWO Aug 29 1.0056 +0.039 +3.98% 5,135,202 0.99 1.00 6,345,681 0.95 - 1.041 0.66 - 9.58 N/A
DSPG Aug 29 17.619 +1.01 +6.08% 266,261 16.80 18.39 217,636 16.61 - 17.77 14.92 - 26.48 35.98
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 29 15.01 +0.32 +2.19% 8,130,281 14.87 14.92 14,761,227 14.35 - 15.24 12.60 - 41.37 N/A
EMC Aug 29 7.02 0.00 0.00% 12,350,600 N/A N/A 14,182,954 6.75 - 7.13 5.85 - 18.50 N/A
ELX Aug 29 16.60 +0.25 +1.53% 1,842,600 N/A N/A 4,634,590 15.90 - 16.72 8.40 - 48.17 N/A
JNIC Aug 29 2.78 -0.01 -0.36% 55,300 1.70 3.00 198,500 2.729 - 2.80 2.45 - 11.40 N/A
MCDT Aug 29 9.60 +0.08 +0.84% 404,922 9.25 9.60 948,363 9.25 - 9.95 6.00 - 34.68 N/A
NTAP Aug 29 9.80 +0.43 +4.65% 7,793,268 9.65 9.80 7,591,727 8.97 - 10.175 6.00 - 27.95 193.60
QLGC Aug 29 35.30 +0.43 +1.24% 10,759,736 35.11 35.28 13,170,363 34.15 - 35.39 17.21 - 57.10 45.01
VRTS Aug 29 17.41 +0.65 +3.96% 8,618,370 17.01 17.08 12,450,409 16.05 - 17.45 14.52 - 49.89 N/A
STOR Aug 29 1.51 -0.12 -7.41% 542,395 1.49 1.56 677,363 1.51 - 1.70 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 29 0.80 -0.01 -1.22% 30,767,760 0.81 0.82 21,783,318 0.77 - 0.821 0.60 - 4.94 N/A
RIMM Aug 29 10.98 +0.21 +1.95% 626,845 10.71 11.30 2,043,318 10.51 - 11.12 9.55 - 29.55 N/A
GNSS Aug 29 8.30 +0.19 +2.31% 963,917 8.02 8.35 2,201,863 7.52 - 8.39 5.64 - 74.90 15.89
ESST Aug 29 12.15 +1.19 +10.94% 3,152,449 12.00 12.20 2,264,636 10.40 - 12.30 5.89 - 25.99 9.43
DVID Aug 29 2.40 -0.20 -7.69% 17,200 2.25 2.80 21,181 2.33 - 2.59 0.98 - 6.99 N/A
BBY Aug 29 21.00 +0.60 +2.94% 5,255,500 N/A N/A 5,570,590 20.00 - 21.10 18.50 - 53.7466 11.54
ELBO Aug 29 28.98 +0.45 +1.58% 174,335 28.60 29.09 357,590 28.35 - 29.08 21.02 - 44.54 31.85
HLYW Aug 29 13.50 +0.24 +1.81% 521,662 12.85 14.13 652,818 13.12 - 13.71 7.80 - 21.29 4.75
MVSN Aug 29 14.32 +0.72 +5.29% 860,711 14.20 19.60 1,019,818 13.41 - 14.60 8.98 - 49.71 36.72
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 29 2.85 -0.02 -0.71% 733,810 2.82 2.98 1,120,545 2.76 - 3.00 2.10 - 17.68 40.00
GSPN Aug 29 3.59 0.00 0.00% 442,060 3.54 3.73 1,438,227 3.53 - 3.67 2.62 - 19.00 N/A
HLIT Aug 29 2.51 +0.06 +2.50% 1,040,817 2.42 2.59 1,174,045 2.40 - 2.70 1.10 - 16.83 N/A
TERN Aug 29 2.80 +0.19 +7.01% 1,005,792 2.85 2.88 845,136 2.55 - 3.02 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 29 5.45 +0.21 +3.91% 405,561 5.39 6.25 846,681 5.19 - 5.54 3.78 - 14.50 N/A
SNDK Aug 29 16.42 +1.33 +8.81% 2,573,264 16.18 16.42 1,580,727 14.50 - 16.49 8.61 - 23.40 8.01
FLSH Aug 29 7.50 -0.18 -2.34% 92,550 7.37 7.85 93,727 7.50 - 7.78 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 29 9.51 +0.26 +2.78% 9,632,491 9.60 9.75 12,595,954 8.90 - 9.87 5.85 - 29.99 N/A
JBL Aug 29 18.36 +0.37 +2.06% 2,006,600 N/A N/A 1,920,863 17.53 - 18.47 14.00 - 31.45 87.43
MWAV Aug 29 1.27 -0.07 -5.22% 23,700 0.25 1.49 11,090 1.25 - 1.39 1.00 - 8.16 4.38
SANM Aug 29 3.50 +0.09 +2.64% 4,626,984 3.47 3.56 8,634,727 3.25 - 3.63 2.86 - 25.65 N/A
SLR Aug 29 3.69 -0.06 -1.60% 5,366,800 N/A N/A 5,309,136 3.60 - 3.82 2.56 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 29 6.28 -0.26 -4.00% 8,593,793 6.24 6.28 10,816,545 6.04 - 6.55 4.71 - 22.50 N/A
SAP Aug 29 19.76 +0.75 +3.95% 967,800 N/A N/A 1,192,500 18.77 - 20.00 16.09 - 39.04 152.00
ORCL Aug 29 9.96 -0.05 -0.50% 39,768,612 9.85 9.89 54,101,818 9.65 - 10.13 7.251 - 17.50 25.28
MSFT Aug 29 50.58 +0.98 +1.98% 47,265,340 50.42 50.45 45,862,863 48.52 - 51.00 41.41 - 70.62 35.72
PSFT Aug 29 16.84 -0.92 -5.27% 7,765,654 16.60 16.75 8,770,954 16.82 - 17.55 13.61 - 42.73 29.04
ITWO Aug 29 1.0056 +0.039 +3.98% 5,135,202 0.99 1.00 6,345,681 0.95 - 1.041 0.66 - 9.58 N/A
NET Aug 29 13.56 +0.47 +3.59% 1,227,700 N/A N/A 2,119,363 12.76 - 13.62 9.45 - 30.50 N/A
CHKP Aug 29 17.42 +0.08 +0.47% 4,112,967 17.07 17.30 5,958,545 16.60 - 17.55 10.37 - 49.47 15.73
SEBL Aug 29 8.81 -0.03 -0.35% 10,219,638 8.69 8.70 14,912,681 8.22 - 9.07 7.40 - 38.38 22.63
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 29 45.38 +0.50 +1.11% 11,282,359 45.09 45.65 17,850,681 44.697 - 46.38 30.57 - 69.00 39.72
BGEN Aug 29 34.48 -0.52 -1.51% 2,492,024 33.75 34.45 4,186,454 33.50 - 35.19 30.65 - 62.80 21.16
JNJ Aug 29 54.16 -0.20 -0.37% 5,092,100 N/A N/A 10,615,000 53.65 - 54.67 41.40 - 65.89 27.22
LLY Aug 29 57.01 -0.99 -1.71% 2,599,600 N/A N/A 4,331,636 56.53 - 58.15 43.75 - 84.30 25.23
MRK Aug 29 50.74 +0.10 +0.20% 4,064,900 N/A N/A 7,979,545 49.76 - 51.50 38.50 - 70.60 16.26
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 29 32.81 -0.28 -0.85% 13,186,200 N/A N/A 21,380,590 32.25 - 33.42 25.13 - 44.04 26.26
SGP Aug 29 22.99 -0.06 -0.26% 3,104,900 N/A N/A 5,859,363 22.66 - 23.45 20.01 - 39.97 17.03
WYE Aug 29 44.24 +1.23 +2.86% 4,813,700 N/A N/A 7,733,000 42.50 - 44.50 28.25 - 66.51 23.16
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 29 7.17 -0.11 -1.51% 337,400 6.80 7.99 355,000 7.15 - 7.45 4.95 - 17.34 N/A
DIS Aug 29 15.77 +0.37 +2.40% 8,698,500 N/A N/A 9,607,500 14.90 - 15.97 13.48 - 26.93 29.20
TMCS Aug 29 16.14 +0.28 +1.77% 257,297 16.15 17.00 854,681 15.63 - 16.79 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 29 58.76 -0.53 -0.89% 2,492,500 N/A N/A 2,925,772 57.39 - 59.48 40.10 - 77.75 14.84
TYC Aug 29 15.65 -0.26 -1.63% 15,092,200 N/A N/A 38,321,454 15.31 - 15.85 6.98 - 60.09 30.69
AA Aug 29 24.68 -0.39 -1.56% 3,674,800 N/A N/A 4,163,045 24.41 - 25.02 22.75 - 40.50 33.81 |
