Closing Oct 8,2002
Dow 7,501.49 +78.65 (+1.06%)
Nasdaq 1,129.21 +9.81 (+0.88%)
S&P 500 798.55 +13.27 (+1.69%)
10-Yr Bond 3.636% +0.006
NYSE Volume 1,912,541,000
Nasdaq Volume 1,840,626,000
T2113 = 69.43
There is the volume we have been looking for.
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 Oct 8 13.688 +0.02 +0.15% 8,109,961 13.06 13.91 5,157,000 13.36 - 13.96 13.36 - 26.17 28.14
DELL Oct 8 25.33 +0.40 +1.60% 28,316,228 25.34 25.45 25,407,863 24.82 - 25.81 21.70 - 30.52 55.11
GTW Oct 8 2.91 -0.12 -3.96% 997,000 N/A N/A 1,228,045 2.90 - 3.08 2.75 - 10.60 N/A
HPQ Oct 8 11.54 0.00 0.00% 10,468,400 N/A N/A 9,958,772 11.14 - 11.84 10.75 - 24.12 N/A
IBM Oct 8 57.05 +0.31 +0.55% 14,744,500 N/A N/A 9,442,363 54.80 - 58.09 54.80 - 126.39 18.09
LXK Oct 8 45.68 -1.37 -2.91% 2,606,500 N/A N/A 1,426,227 44.76 - 47.68 41.94 - 65.23 22.84
INTC Oct 8 13.22 -0.55 -3.98% 85,573,056 13.25 13.28 61,856,363 13.09 - 14.09 13.09 - 36.78 45.76
AMD Oct 8 3.55 +0.34 +10.62% 9,803,500 N/A N/A 5,893,681 3.10 - 3.55 3.10 - 20.60 N/A
SUNW Oct 8 2.47 -0.06 -2.34% 77,515,344 2.48 2.50 61,078,454 2.38 - 2.641 2.34 - 14.72 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Oct 8 1.25 +0.06 +5.08% 670,964 1.22 1.24 2,540,590 1.19 - 1.25 1.00 - 6.25 4.13
ATVI Oct 8 20.092 -0.228 -1.12% 2,434,500 19.20 20.13 1,968,363 20.00 - 20.91 17.92 - 35.10 16.92
EIDSY Oct 8 1.70 -0.03 -1.73% 500 0.01 2,000.00 8,772 1.70 - 1.70 1.10 - 3.85 N/A
THQI Oct 8 18.49 -0.14 -0.79% 968,380 17.75 18.64 1,511,545 17.79 - 18.55 16.44 - 43.40 16.06
ERTS Oct 8 64.66 +2.27 +3.62% 7,058,549 64.65 64.88 4,868,454 62.70 - 65.34 45.55 - 69.00 58.47
NVDA Oct 8 7.51 -0.15 -1.94% 5,968,788 7.50 7.80 9,342,727 7.20 - 8.02 7.20 - 72.66 6.32
ATYT Oct 8 4.20 +0.01 +0.24% 1,085,443 3.50 4.37 966,045 4.12 - 4.42 4.02 - 15.65 N/A
TTWO Oct 8 28.16 +1.74 +6.62% 1,923,366 28.17 28.17 1,255,136 26.51 - 28.25 8.84 - 30.20 24.79
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Oct 8 28.40 +1.81 +6.80% 9,199,100 N/A N/A 5,466,863 26.77 - 28.72 26.55 - 44.91 20.01
BAC Oct 8 57.20 +1.60 +2.88% 11,631,600 N/A N/A 7,124,727 55.80 - 58.45 52.10 - 77.09 13.18
BK Oct 8 22.80 +1.95 +9.35% 6,703,000 N/A N/A 3,123,863 21.21 - 23.14 20.85 - 46.50 12.88
C Oct 8 27.84 +1.02 +3.82% 25,039,900 N/A N/A 25,588,818 26.74 - 28.50 24.42 - 52.20 9.04
LEH Oct 8 45.03 +2.44 +5.73% 3,111,700 N/A N/A 2,806,954 42.92 - 45.75 42.59 - 72.20 13.90
MWD Oct 8 30.95 +1.19 +4.00% 7,443,100 N/A N/A 5,875,318 29.50 - 31.73 29.50 - 60.02 11.01
ONE Oct 8 34.82 +2.13 +6.52% 7,170,300 N/A N/A 4,723,909 33.00 - 35.5901 28.92 - 42.88 13.60
SCH Oct 8 7.87 +0.61 +8.40% 4,313,800 N/A N/A 4,930,590 7.34 - 8.12 7.22 - 19.00 56.21
LEH Oct 8 45.03 +2.44 +5.73% 3,111,700 N/A N/A 2,806,954 42.92 - 45.75 42.59 - 72.20 13.90
JPM Oct 8 16.60 -0.17 -1.01% 22,978,300 N/A N/A 14,693,363 15.84 - 17.409 15.84 - 40.95 16.12
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Oct 8 28.70 -0.87 -2.95% 22,644,256 28.51 28.72 14,680,090 27.33 - 29.94 23.21 - 62.49 N/A
RFMD Oct 8 5.63 -0.35 -5.79% 9,131,713 5.65 5.75 6,234,772 5.30 - 6.30 5.159 - 28.56 95.00
NOK Oct 8 13.39 +0.33 +2.53% 12,823,900 N/A N/A 10,720,590 12.77 - 13.39 10.51 - 27.06 27.41
ERICY Oct 8 0.4201 +0.01 +2.44% 19,262,668 0.42 0.45 29,496,409 0.38 - 0.44 0.34 - 6.24 N/A
PWAV Oct 8 2.966 -0.12 -4.21% 943,579 2.73 3.44 1,461,454 2.80 - 3.00 2.79 - 21.30 N/A
KOPN Oct 8 2.00 -0.77 -31.05% 2,394,718 2.02 2.15 660,818 1.93 - 2.75 1.93 - 19.05 N/A
TQNT Oct 8 2.90 +0.10 +3.53% 1,629,300 2.85 3.15 1,232,090 2.55 - 3.05 2.55 - 21.00 N/A
CMVT Oct 8 6.82 -0.07 -1.02% 1,735,013 6.62 6.82 2,408,681 6.75 - 7.01 6.65 - 28.28 N/A
OPWV Oct 8 0.52 -0.03 -5.45% 1,445,553 0.49 0.83 2,360,818 0.49 - 0.57 0.49 - 12.90 N/A
DSPG Oct 8 15.22 -0.18 -1.17% 147,974 0.01 22.30 213,863 15.06 - 15.79 14.92 - 24.99 31.06
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Oct 8 1.141 -0.03 -2.59% 7,186,438 1.05 1.26 7,803,681 1.12 - 1.182 1.02 - 5.97 N/A
ADTN Oct 8 19.92 +0.52 +2.68% 909,283 19.68 20.10 297,181 19.43 - 20.14 14.90 - 29.75 42.38
ALA Oct 8 2.29 0.00 0.00% 1,046,000 N/A N/A 1,212,681 2.23 - 2.41 2.03 - 20.18 N/A
AVCI Oct 8 0.601 -0.009 -1.48% 341,800 0.01 2,000.00 244,863 0.58 - 0.63 0.58 - 4.12 N/A
CIEN Oct 8 2.69 +0.28 +11.43% 5,781,234 2.66 2.73 7,178,136 2.44 - 2.69 2.41 - 22.00 N/A
CORV Oct 8 0.53 +0.039 +7.63% 1,069,989 0.54 0.59 1,502,590 0.50 - 0.54 0.49 - 3.90 N/A
DIGL Oct 8 0.83 +0.03 +3.75% 117,918 0.01 2,000.00 133,500 0.80 - 0.99 0.79 - 11.99 N/A
DITC Oct 8 1.50 -0.05 -3.23% 66,600 0.01 1.94 138,318 1.50 - 1.58 1.15 - 6.48 N/A
DSPG Oct 8 15.22 -0.18 -1.17% 147,974 0.01 22.30 213,863 15.06 - 15.79 14.92 - 24.99 31.06
FIBR Oct 8 0.16 +0.01 +6.67% 172,520 0.13 0.18 157,818 0.15 - 0.18 0.14 - 5.30 N/A
LU Oct 8 0.69 -0.01 -1.43% 26,279,100 N/A N/A 41,007,090 0.66 - 0.73 0.66 - 8.75 N/A
MRVC Oct 8 0.67 -0.01 -1.37% 394,795 0.01 2,000.00 267,409 0.60 - 0.74 0.60 - 6.20 N/A
NT Oct 8 0.48 -0.04 -8.00% 13,216,200 N/A N/A 28,127,727 0.46 - 0.52 0.45 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Oct 8 0.54 +0.04 +8.00% 1,507,200 0.01 0.69 1,442,000 0.50 - 0.56 0.49 - 21.10 N/A
SONS Oct 8 0.25 -0.029 -10.39% 12,043,140 0.24 0.26 4,343,136 0.23 - 0.32 0.18 - 8.37 N/A
TELM Oct 8 0.36 +0.01 +2.86% 336,749 0.01 0.45 526,227 0.33 - 0.38 0.33 - 9.20 N/A
TLAB Oct 8 4.71 +0.09 +1.95% 2,709,916 4.35 4.85 4,037,863 4.569 - 4.86 4.00 - 18.279 N/A
SCMR Oct 8 2.31 0.00 0.00% 874,278 2.10 2.61 805,045 2.23 - 2.39 2.20 - 6.59 N/A
TXCC Oct 8 0.222 -0.01 -4.00% 2,025,003 0.01 2,000.00 662,454 0.22 - 0.29 0.22 - 6.38 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Oct 8 9.02 +0.02 +0.22% 188,700 N/A N/A 220,227 8.94 - 9.10 8.00 - 17.78 N/A
MTZ Oct 8 2.64 +0.12 +4.76% 155,700 N/A N/A 105,500 2.50 - 2.80 2.36 - 9.13 N/A
UTSI Oct 8 16.15 +0.49 +3.13% 1,030,874 16.05 17.89 1,492,000 15.25 - 16.25 12.21 - 35.66 27.84
WFII Oct 8 4.25 +0.17 +4.13% 51,600 4.20 4.40 84,909 4.02 - 4.25 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Oct 8 6.67 -0.09 -1.33% 303,800 N/A N/A 349,500 6.47 - 6.91 6.20 - 19.10 N/A
BLS Oct 8 21.12 +0.31 +1.49% 6,899,500 N/A N/A 5,457,454 20.20 - 21.49 18.32 - 41.34 41.41
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Oct 8 1.95 -0.10 -4.88% 6,464,000 N/A N/A 18,465,136 1.95 - 2.18 1.07 - 19.95 2.05
NXTL Oct 8 7.39 -0.38 -4.91% 43,886,600 7.41 7.45 29,107,681 6.85 - 7.62 2.50 - 12.31 N/A
T Oct 8 10.83 -0.38 -3.35% 15,312,500 N/A N/A 16,018,409 10.51 - 11.44 8.20 - 19.99 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Oct 8 8.60 -0.47 -5.18% 240,948,720 8.56 8.60 74,274,227 8.12 - 9.21 8.12 - 21.92 34.44
JNPR Oct 8 4.498 +0.03 +0.68% 9,865,420 4.46 4.49 10,739,681 4.15 - 4.76 4.15 - 27.84 N/A
EXTR Oct 8 2.43 -0.43 -14.98% 6,986,607 2.39 2.44 4,042,090 2.35 - 3.04 2.35 - 19.53 N/A
FDRY Oct 8 4.44 -0.83 -15.78% 11,158,063 4.36 4.47 2,855,545 4.08 - 5.42 4.08 - 12.54 N/A
MRVL Oct 8 15.01 +1.42 +10.38% 5,193,160 15.10 15.18 3,578,409 13.72 - 15.44 13.32 - 46.24 N/A
LNOP Oct 8 4.40 -0.20 -4.55% 20,700 3.75 4.70 34,863 4.08 - 4.52 2.90 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Oct 8 10.35 -0.51 -4.69% 45,409,600 10.33 10.38 33,031,454 10.35 - 11.08 10.35 - 27.95 690.67
ASYS Oct 8 2.85 +0.12 +4.21% 7,100 0.01 2,000.00 5,909 2.80 - 2.91 2.80 - 8.90 7.43
NVLS Oct 8 20.00 -0.04 -0.20% 10,756,886 20.02 20.10 9,694,772 19.40 - 20.75 19.40 - 54.48 1,004.00
LRCX Oct 8 7.03 +0.97 +13.80% 1,994,095 6.90 7.29 2,519,500 6.63 - 7.31 6.63 - 29.98 N/A
KLAC Oct 8 26.71 +0.141 +0.53% 19,531,616 26.50 26.89 16,205,500 25.52 - 27.71 25.52 - 70.58 24.14
KLIC Oct 8 2.10 +0.11 +5.53% 621,870 2.00 2.22 1,253,863 1.91 - 2.219 1.91 - 21.67 N/A
NVLS Oct 8 20.00 -0.04 -0.20% 10,756,886 20.02 20.10 9,694,772 19.40 - 20.75 19.40 - 54.48 1,004.00
SLAB Oct 8 17.90 +0.47 +2.67% 869,996 17.66 18.69 1,117,363 17.10 - 18.27 11.40 - 41.24 N/A
MU Oct 8 11.78 +0.03 +0.26% 9,504,300 N/A N/A 8,192,772 11.36 - 12.06 11.36 - 39.50 N/A
TER Oct 8 7.57 +0.02 +0.26% 2,860,500 N/A N/A 2,939,136 7.10 - 7.82 7.10 - 40.20 N/A
VECO Oct 8 9.94 -0.24 -2.35% 1,022,718 8.00 18.00 842,090 9.73 - 10.51 9.73 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Oct 8 2.68 +0.21 +8.43% 4,094,757 2.61 2.71 3,771,227 2.45 - 2.72 2.45 - 16.32 N/A
AMKR Oct 8 1.988 +0.38 +23.60% 980,006 1.96 2.01 1,442,500 1.60 - 2.02 1.13 - 24.79 N/A
BRCM Oct 8 9.80 +0.54 +5.57% 11,111,294 9.74 9.80 11,113,000 9.66 - 10.25 9.57 - 53.35 N/A
CREE Oct 8 10.209 -0.90 -7.95% 5,877,965 10.12 10.38 2,252,909 8.989 - 11.71 8.989 - 33.32 N/A
CCMP Oct 8 34.10 -1.289 -3.70% 957,619 0.01 34.14 1,244,000 33.75 - 35.50 31.81 - 87.46 21.51
EMKR Oct 8 1.16 +0.03 +2.65% 646,890 0.01 2,000.00 137,772 1.12 - 1.34 1.05 - 17.04 N/A
MSCC Oct 8 5.47 -0.52 -9.39% 212,238 5.05 5.88 373,909 5.36 - 5.92 4.66 - 40.10 13.94
PMCS Oct 8 2.89 -0.07 -2.40% 5,589,790 2.81 2.92 5,728,272 2.83 - 3.091 2.83 - 29.32 N/A
RMBS Oct 8 4.098 +0.118 +2.96% 390,402 4.10 4.14 637,000 3.96 - 4.16 3.08 - 12.23 17.08
VTSS Oct 8 0.695 0.00 0.00% 4,962,578 0.56 0.69 6,343,090 0.62 - 0.72 0.62 - 15.50 N/A
MCHP Oct 8 19.728 +0.97 +4.99% 4,839,550 19.67 20.41 4,631,681 18.92 - 20.03 15.02 - 33.99 45.36
ALTR Oct 8 8.86 -0.24 -2.69% 10,233,580 8.68 8.98 8,409,181 8.321 - 9.20 8.321 - 27.59 124.14
XLNX Oct 8 13.75 -1.00 -6.73% 23,014,380 13.62 13.85 10,697,318 13.51 - 15.19 13.51 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Oct 8 0.70 -0.03 -4.11% 316,550 0.61 2.00 271,045 0.68 - 0.75 0.68 - 9.40 N/A
JDSU Oct 8 1.698 +0.04 +2.47% 23,293,892 1.66 1.70 27,271,727 1.59 - 1.74 1.59 - 12.44 N/A
NUFO Oct 8 2.53 -0.02 -0.78% 185,175 2.50 4.23 239,500 2.46 - 2.57 2.27 - 5.50 N/A
GLW Oct 8 1.10 -0.18 -13.53% 14,129,600 N/A N/A 17,538,954 1.10 - 1.39 1.10 - 11.15 N/A
NEWP Oct 8 9.50 -0.21 -2.20% 749,691 8.80 10.11 714,000 9.20 - 9.90 9.20 - 27.47 N/A
OCCF Oct 8 1.85 +0.01 +0.54% 26,700 0.01 2,000.00 110,318 1.84 - 1.90 1.65 - 14.40 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Oct 8 16.94 +0.36 +2.16% 6,106,549 16.87 16.99 6,746,090 16.46 - 17.062 6.32 - 20.40 N/A
AOL Oct 8 10.67 -0.529 -4.72% 24,919,500 N/A N/A 26,715,227 10.41 - 11.50 8.70 - 39.21 N/A
DCLK Oct 8 4.877 +0.13 +2.72% 619,785 4.58 4.91 822,727 4.63 - 4.96 4.42 - 13.88 N/A
FMKT Oct 8 4.69 +0.11 +2.37% 601,714 4.00 5.75 1,113,545 4.49 - 4.86 4.49 - 29.09 N/A
FON Oct 8 8.16 -0.69 -7.80% 4,233,200 N/A N/A 5,881,045 8.12 - 9.03 6.65 - 24.31 N/A
MERQ Oct 8 15.93 +0.815 +5.18% 5,157,013 15.95 16.55 4,328,136 15.37 - 16.32 15.15 - 42.48 97.35
RNWK Oct 8 3.35 +0.21 +6.93% 532,541 2.88 3.75 468,318 2.95 - 3.38 2.68 - 9.28 N/A
YHOO Oct 8 9.508 +0.419 +4.61% 8,082,557 9.50 9.59 11,090,863 9.06 - 9.58 8.94 - 21.35 N/A
EBAY Oct 8 52.32 +1.72 +3.40% 8,338,967 52.10 2,000.00 8,818,727 50.65 - 53.36 48.85 - 72.74 100.69
PYPL Oct 3 20.22 -0.53 -2.55% 490,361 18.00 20.26 1,335,318 19.92 - 21.01 12.00 - 30.48 2.68
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Oct 8 4.95 -0.179 -3.52% 7,875,974 4.89 4.90 10,443,500 4.85 - 5.25 4.71 - 22.50 N/A
MSFT Oct 8 44.99 +1.30 +2.95% 58,023,320 45.15 45.24 46,436,954 44.13 - 45.98 41.41 - 70.62 32.16
ITWO Oct 8 0.47 +0.35 +66.04% 4,135,439 0.47 0.70 5,992,636 0.46 - 0.55 0.41 - 9.58 N/A
DSPG Oct 8 15.22 -0.18 -1.17% 147,974 0.01 22.30 213,863 15.06 - 15.79 14.92 - 24.99 31.06
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Oct 8 5.378 -0.08 -1.48% 14,397,102 5.33 5.37 15,861,363 5.21 - 5.89 5.21 - 41.37 N/A
EMC Oct 8 4.00 -0.15 -3.61% 21,715,800 N/A N/A 15,611,136 3.71 - 4.13 3.67 - 18.50 N/A
ELX Oct 8 8.40 +0.15 +1.75% 2,719,200 N/A N/A 3,230,681 8.10 - 8.80 7.85 - 48.17 N/A
JNIC Oct 8 2.15 -0.12 -5.29% 57,500 0.01 8.25 121,500 2.15 - 2.40 2.15 - 11.40 N/A
MCDT Oct 8 4.71 +0.16 +3.49% 986,828 4.70 4.90 944,909 4.29 - 4.97 4.07 - 34.68 N/A
NTAP Oct 8 5.63 -0.33 -5.56% 9,427,606 5.60 5.62 7,440,136 5.18 - 6.01 5.18 - 27.95 112.00
QLGC Oct 8 20.73 +0.231 +1.12% 17,267,794 20.73 20.80 14,463,954 19.66 - 21.52 19.66 - 57.10 26.79
VRTS Oct 8 12.72 +0.57 +4.64% 11,704,047 12.78 12.86 12,372,636 12.15 - 13.11 10.296 - 49.89 N/A
STOR Oct 8 1.31 +0.03 +2.34% 474,661 0.01 2,000.00 453,590 1.15 - 1.32 1.15 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Oct 8 0.67 +0.07 +11.48% 18,480,344 0.66 0.69 34,296,818 0.63 - 0.69 0.60 - 4.94 N/A
RIMM Oct 8 9.06 +0.68 +8.08% 1,627,714 9.10 9.19 1,373,454 8.41 - 9.06 8.35 - 29.55 N/A
GNSS Oct 8 6.58 -0.24 -3.59% 1,202,904 6.36 6.70 1,100,090 6.40 - 7.01 5.64 - 74.90 12.17
ESST Oct 8 4.60 -0.91 -18.53% 773,550 4.14 4.73 2,134,545 4.44 - 5.04 4.44 - 25.99 3.12
DVID Oct 8 2.39 -0.18 -6.72% 87,000 0.01 2,000.00 24,954 2.37 - 2.90 0.98 - 6.99 N/A
BBY Oct 8 20.23 +1.01 +5.25% 7,674,800 N/A N/A 5,712,500 18.75 - 21.00 18.50 - 53.7466 11.60
ELBO Oct 8 24.548 +1.722 +7.44% 346,723 23.86 24.87 319,363 23.20 - 24.86 21.02 - 44.54 27.33
HLYW Oct 8 16.45 +0.33 +2.06% 1,070,135 0.01 18.38 731,863 15.40 - 16.70 10.89 - 21.29 5.76
MVSN Oct 8 10.88 +0.38 +3.68% 692,838 0.01 2,000.00 818,818 10.19 - 11.28 8.98 - 40.69 27.46
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Oct 8 1.49 -0.201 -11.89% 1,769,112 1.45 2,000.00 964,909 1.46 - 1.78 1.46 - 17.68 21.29
GSPN Oct 8 1.84 +0.17 +10.18% 1,512,672 1.68 1.90 928,136 1.63 - 1.88 1.62 - 19.00 N/A
HLIT Oct 8 1.18 +0.06 +5.17% 760,902 1.05 1.20 866,863 1.05 - 1.27 1.05 - 15.13 N/A
TERN Oct 8 1.95 -0.15 -7.14% 331,710 1.90 2.06 584,181 1.90 - 2.10 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Oct 8 3.10 +0.20 +6.71% 494,613 3.10 2,000.00 639,045 2.95 - 3.18 2.92 - 14.50 N/A
SNDK Oct 8 12.62 +0.37 +3.01% 1,550,588 12.60 12.65 1,676,500 12.21 - 13.00 9.60 - 23.40 6.17
FLSH Oct 8 4.95 -0.35 -6.60% 99,450 0.01 5.04 80,863 4.91 - 5.50 4.10 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Oct 8 5.87 -0.05 -0.85% 11,954,560 5.80 5.88 10,250,318 5.70 - 6.27 5.70 - 29.99 N/A
JBL Oct 8 11.62 -0.33 -2.76% 2,454,700 N/A N/A 2,003,954 11.24 - 12.40 11.24 - 31.45 68.35
MWAV Oct 8 0.75 -0.12 -13.79% 4,100 0.60 6.47 13,681 0.74 - 0.87 0.46 - 8.16 2.59
SANM Oct 8 2.46 -0.22 -8.15% 12,645,822 2.00 2.63 7,531,045 2.31 - 2.86 2.31 - 25.65 N/A
SLR Oct 8 1.60 -0.13 -7.51% 6,412,300 N/A N/A 5,920,090 1.51 - 1.79 1.51 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Oct 8 4.95 -0.179 -3.52% 7,875,974 4.89 4.90 10,443,500 4.85 - 5.25 4.71 - 22.50 N/A
SAP Oct 8 10.78 +0.73 +7.26% 1,830,600 N/A N/A 1,277,136 9.93 - 10.88 9.93 - 39.04 82.92
ORCL Oct 8 8.07 +0.40 +5.19% 48,688,352 8.07 8.10 51,160,136 7.79 - 8.23 7.251 - 17.50 22.50
MSFT Oct 8 44.99 +1.30 +2.95% 58,023,320 45.15 45.24 46,436,954 44.13 - 45.98 41.41 - 70.62 32.16
PSFT Oct 8 12.37 +0.29 +2.40% 6,621,155 12.00 12.43 7,503,727 12.07 - 12.69 11.75 - 42.73 21.68
ITWO Oct 8 0.47 +0.35 +66.04% 4,135,439 0.47 0.70 5,992,636 0.46 - 0.55 0.41 - 9.58 N/A
NET Oct 8 8.45 -0.45 -5.06% 2,598,500 N/A N/A 2,322,000 8.14 - 9.33 8.14 - 30.50 N/A
CHKP Oct 8 13.10 -0.18 -1.38% 3,962,253 13.10 13.14 5,256,772 12.80 - 13.41 10.37 - 49.47 11.82
SEBL Oct 8 5.65 +0.131 +2.39% 15,314,599 5.60 5.65 14,206,590 5.55 - 5.84 5.33 - 38.38 14.79
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Oct 8 45.79 +1.07 +2.39% 22,214,336 45.77 45.99 17,028,363 45.01 - 46.34 30.57 - 69.00 39.80
BGEN Oct 8 29.63 +0.31 +1.06% 2,707,416 15.37 29.75 3,699,954 29.08 - 30.13 28.43 - 61.15 18.44
JNJ Oct 8 58.49 +1.79 +3.16% 9,291,600 N/A N/A 10,112,818 56.88 - 58.95 41.40 - 65.89 29.39
LLY Oct 8 59.60 +2.93 +5.16% 7,612,200 N/A N/A 4,258,500 58.14 - 60.70 43.75 - 84.30 26.44
MRK Oct 8 46.00 +1.87 +4.24% 7,545,600 N/A N/A 7,429,045 44.63 - 46.80 38.50 - 70.60 14.74
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Oct 8 29.70 +1.40 +4.95% 20,767,700 N/A N/A 22,034,409 28.31 - 29.91 25.13 - 44.04 23.76
SGP Oct 8 18.31 +0.51 +2.87% 12,914,200 N/A N/A 6,379,863 17.70 - 18.55 16.10 - 39.64 13.56
WYE Oct 8 33.50 -0.71 -2.07% 7,622,500 N/A N/A 8,959,545 33.10 - 34.87 28.25 - 66.51 17.54
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Oct 8 5.52 -0.0599 -1.07% 561,695 5.60 5.99 333,863 5.51 - 6.32 5.30 - 17.34 N/A
DIS Oct 8 14.65 +0.54 +3.82% 11,687,300 N/A N/A 9,757,090 13.90 - 14.95 13.48 - 25.17 27.19
TMCS Oct 8 13.29 -0.01 -0.08% 887,079 12.60 13.98 489,363 12.79 - 13.58 11.04 - 30.00 N/A
HLYW Oct 8 16.45 +0.33 +2.06% 1,070,135 0.01 18.38 731,863 15.40 - 16.70 10.89 - 21.29 5.76
MOVI Oct 8 15.72 -0.13 -0.82% 536,790 14.50 16.00 637,136 15.25 - 16.09 9.10 - 22.50 21.83
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Oct 8 51.28 -0.08 -0.16% 3,819,300 N/A N/A 3,108,363 49.46 - 52.56 49.46 - 77.75 12.95
TYC Oct 8 12.96 +0.72 +5.93% 18,687,800 N/A N/A 23,476,727 11.90 - 13.12 6.98 - 60.09 25.22
AA Oct 8 18.51 -0.12 -0.64% 5,557,600 N/A N/A 4,663,318 17.77 - 18.96 17.77 - 40.50 33.65 |
