Closing Dec 5,2002
Dow 8,623.28 -114.57 (-1.31%)
Nasdaq 1,410.75 -19.60 (-1.37%)
S&P 500 906.55 -11.03 (-1.20%)
10-Yr Bond 4.114% -0.058
NYSE Volume 1,222,433,000
Nasdaq Volume 1,472,242,000
T2113: 34.52 Upticked again today.
Name # of Stocks % Change Actions
RETAIL 11 -2.0% Edit Delete Compare
DSL 7 -1.7% Edit Delete Compare
DWDM 20 -0.4% Edit Delete Compare
Low pSR Energy Stocks 12 -0.4% Edit Delete Compare
Carriers1 7 -1.1% Edit Delete Compare
Telecom Construction1 5 -1.1% Edit Delete Compare
networkers1 9 -0.5% Edit Delete Compare
Contract Manufacturers 6 -2.5% Edit Delete Compare
Telecom Equipment 19 -1.2% Edit Delete Compare
Tier 2, D-WDM 16 -2.2% Edit Delete Compare
Broadband Cable 1 8 -1.9% Edit Delete Compare
DOW 10 -1.1% Edit Delete Compare
Internet Security 20 -3.6% Edit Delete Compare
Biotechs 9 -3.4% Edit Delete Compare
CHIP EQUIPMENT 13 -2.3% Edit Delete Compare
CHIPS1 23 -0.3% Edit Delete Compare
Clint's Financials 40 -1.7% Edit Delete Compare
Genomics 9 -0.9% Edit Delete Compare
Incubators 8 -2.5% Edit Delete Compare
Internet Sector 14 -1.5% Edit Delete Compare
Flat Panel Displays 7 +0.7% Edit Delete Compare
E-Gaming stocks 8 -0.2% Edit Delete Compare
Drug Stocks 15 -0.5% Edit Delete Compare
RTS Biotechs 13 -0.4% Edit Delete Compare
Gigabit 23 -1.2% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.1% Edit Delete Compare
Storage 9 -0.4% Edit Delete Compare
M.L. Picks 23 -0.5% Edit Delete Compare
HOLDERS 12 -0.9% Edit Delete Compare
Carriers 10 -1.5% Edit Delete Compare
Wireless 6 +0.7% Edit Delete Compare
Real Estate Related 7 -0.5% Edit Delete Compare
Consumer Products 11 +0.1% 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 Dec 5 14.63 -0.97 -6.48% 4,367,581 14.00 14.83 4,629,818 14.53 - 15.08 13.36 - 26.17 77.78
DELL Dec 5 28.25 -0.39 -1.36% 17,734,354 28.32 28.45 25,583,045 28.16 - 28.93 21.90 - 31.06 38.32
GTW Dec 5 3.42 -0.76 -18.45% 3,014,900 N/A N/A 1,594,272 3.37 - 3.74 2.61 - 10.60 N/A
HPQ Dec 5 18.26 -0.42 -2.29% 7,353,300 N/A N/A 12,436,045 18.21 - 18.62 10.75 - 24.12 N/A
IBM Dec 5 83.06 -0.44 -0.53% 6,962,600 N/A N/A 10,236,954 82.60 - 84.99 54.01 - 126.39 26.18
LXK Dec 5 64.60 +0.14 +0.22% 1,167,600 N/A N/A 1,682,409 63.62 - 65.19 41.94 - 69.50 29.77
INTC Dec 5 18.96 -0.57 -2.89% 89,398,040 19.10 19.04 67,161,090 18.88 - 20.15 12.95 - 36.78 50.45
AMD Dec 5 8.25 +0.50 +6.37% 24,628,900 N/A N/A 10,175,409 8.00 - 8.73 3.10 - 20.60 N/A
SUNW Dec 5 3.61 -0.06 -1.60% 41,309,944 3.67 3.70 63,889,727 3.60 - 3.89 2.34 - 14.72 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Dec 5 1.08 -0.129 -11.23% 933,899 1.02 1,999.99 2,395,590 1.08 - 1.20 0.60 - 5.90 N/A
ATVI Dec 5 19.90 -0.34 -1.67% 1,946,138 19.55 20.30 2,966,500 19.88 - 20.69 17.40 - 35.10 15.75
EIDSY Dec 5 2.30 -0.08 -3.40% 5,500 0.01 1,999.99 21,409 2.30 - 2.39 1.10 - 3.35 N/A
THQI Dec 5 16.75 -0.87 -5.03% 1,656,968 16.38 16.75 2,373,318 15.56 - 18.07 12.75 - 43.40 15.06
ERTS Dec 5 65.59 -2.04 -3.11% 2,647,744 65.48 65.72 4,947,136 65.34 - 66.70 50.50 - 72.44 38.02
NVDA Dec 5 14.11 +0.273 +1.95% 13,369,508 14.18 14.38 9,338,590 13.77 - 14.98 7.20 - 72.66 20.97
ATYT Dec 5 7.03 -0.50 -6.80% 564,708 6.10 10.85 798,136 6.97 - 7.55 4.02 - 15.65 N/A
TTWO Dec 5 28.871 -0.15 -0.54% 1,049,698 28.900 29.490 1,856,863 27.900 - 29.030 9.30 - 31.48 24.53
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Dec 5 37.36 -0.43 -1.14% 3,506,400 N/A N/A 5,395,590 37.07 - 38.09 26.55 - 44.91 21.84
BAC Dec 5 67.60 -1.25 -1.82% 4,728,700 N/A N/A 6,836,681 67.53 - 68.85 53.95 - 77.09 12.29
BK Dec 5 27.80 -1.00 -3.47% 3,194,300 N/A N/A 3,341,636 27.79 - N/A 20.85 - 46.50 17.94
C Dec 5 37.14 -0.71 -1.88% 10,591,100 N/A N/A 20,765,681 37.01 - 38.01 24.42 - 52.20 12.38
LEH Dec 5 55.88 -1.53 -2.67% 3,091,200 N/A N/A 2,760,000 55.34 - 57.42 42.47 - 70.23 17.25
MWD Dec 5 42.40 -1.52 -3.45% 5,924,300 N/A N/A 5,778,136 41.95 - 44.03 28.801 - 60.02 15.12
ONE Dec 5 37.70 -0.88 -2.28% 4,190,400 N/A N/A 4,337,045 37.65 - 38.59 31.60 - 42.88 16.83
SCH Dec 5 10.68 -0.43 -3.87% 4,026,200 N/A N/A 4,581,181 10.55 - 11.15 7.22 - 19.00 152.57
LEH Dec 5 55.88 -1.53 -2.67% 3,091,200 N/A N/A 2,760,000 55.34 - 57.42 42.47 - 70.23 17.25
JPM Dec 5 23.61 -1.08 -4.37% 11,523,300 N/A N/A 14,373,818 23.54 - 24.71 15.26 - 40.95 28.12
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 5 39.58 -0.73 -1.83% 12,419,411 39.50 39.62 16,621,363 38.86 - 40.49 23.21 - 62.25 89.20
RFMD Dec 5 11.40 +0.77 +7.30% 11,882,557 11.44 11.24 8,797,636 10.72 - 11.59 5.159 - 27.50 125.78
NOK Dec 5 18.79 -0.06 -0.32% 17,003,900 N/A N/A 11,973,227 18.26 - 19.00 10.51 - 27.06 33.88
ERICYD No such ticker symbol. Try Symbol Lookup (Look up: ERICYD)
PWAV Dec 5 6.00 -0.22 -3.65% 576,186 5.80 6.45 1,314,545 5.80 - 6.20 2.62 - 21.30 96.67
KOPN Dec 5 4.57 -0.081 -1.75% 659,465 4.40 4.50 947,454 4.48 - 4.79 1.93 - 19.05 N/A
TQNT Dec 5 5.27 +0.20 +3.92% 1,495,113 5.30 5.40 1,632,590 5.10 - 5.57 2.55 - 18.44 N/A
CMVT Dec 5 10.74 -0.06 -0.54% 1,570,607 10.62 10.71 2,603,136 10.72 - N/A 6.65 - 28.28 N/A
OPWV Dec 5 2.33 -0.03 -1.24% 3,380,828 2.29 2.55 3,854,000 2.33 - 2.63 0.43 - 12.09 N/A
DSPG Dec 5 16.539 -0.379 -2.24% 209,753 15.830 17.530 238,454 16.360 - 17.280 13.152 - 24.99 20.67
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Dec 5 2.00 -0.03 -1.47% 5,642,554 2.01 2.04 9,063,181 1.99 - 2.12 1.02 - 5.97 N/A
ADTN Dec 5 31.71 -1.53 -4.75% 446,185 31.10 32.00 509,454 31.16 - 32.51 14.90 - 34.34 71.30
ALA Dec 5 5.75 -0.19 -3.20% 1,444,600 N/A N/A 1,644,727 5.56 - 5.88 2.03 - 20.18 N/A
AVCID Dec 5 3.66 -0.08 -2.14% 114,900 0.01 1,999.99 73,227 3.52 - 3.68 2.28 - 13.52 N/A
CIEN Dec 5 5.96 +0.32 +5.58% 16,680,856 6.02 6.07 8,763,136 5.43 - 6.05 2.41 - 21.19 N/A
CORV Dec 5 0.67 -0.03 -4.00% 1,916,100 0.70 0.75 2,720,181 0.67 - 0.76 0.47 - 3.55 N/A
DIGL Dec 5 1.95 -0.111 -5.39% 124,320 1.00 1,999.99 162,818 1.88 - 2.07 0.63 - 11.99 N/A
DITC Dec 5 2.365 +0.005 +0.21% 7,223 0.010 2.750 110,863 2.350 - 2.380 1.15 - 6.44 N/A
DSPG Dec 5 16.539 -0.379 -2.24% 209,753 15.830 17.530 238,454 16.360 - 17.280 13.152 - 24.99 20.67
FIBR Dec 5 11.39 -0.61 -5.08% 6,800 11.29 1,999.99 30,181 11.25 - 11.64 2.00 - 106.00 N/A
LU Dec 5 1.71 -0.02 -1.16% 38,656,200 N/A N/A 48,775,772 1.66 - 1.77 0.55 - 8.68 N/A
MRVC Dec 5 1.56 +0.068 +4.44% 344,560 0.01 1.60 348,954 1.51 - 1.61 0.60 - 5.50 N/A
NT Dec 5 2.03 -0.04 -1.91% 28,780,200 N/A N/A 27,669,409 2.00 - 2.16 0.43 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Dec 5 2.19 -0.122 -5.08% 1,667,460 2.21 2.42 1,937,454 2.17 - 2.50 0.46 - 21.10 N/A
SONS Dec 5 1.21 +0.04 +3.36% 6,886,478 1.18 1.24 10,357,045 1.13 - 1.30 0.18 - 8.37 N/A
TELM Dec 5 0.59 +0.01 +1.56% 629,566 0.50 0.61 781,272 0.59 - 0.66 0.28 - 9.20 N/A
TLAB Dec 5 7.46 -0.59 -7.33% 5,835,667 7.31 7.29 4,237,590 7.27 - 8.09 4.00 - 18.13 N/A
SCMR Dec 5 2.75 -0.03 -1.06% 532,258 2.61 2.96 1,053,090 2.73 - 2.92 2.20 - 6.12 N/A
TXCC Dec 5 1.06 -0.04 -3.64% 772,202 1.05 1.20 1,462,545 1.05 - 1.16 0.21 - 6.38 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Dec 5 13.99 -0.55 -3.78% 266,000 N/A N/A 216,863 13.81 - 14.44 8.00 - 17.78 N/A
MTZ Dec 5 4.02 +0.07 +1.77% 47,900 N/A N/A 77,000 3.91 - 4.05 2.03 - 9.13 N/A
UTSI Dec 5 18.45 -1.39 -7.24% 1,933,498 18.38 18.70 1,387,181 18.44 - 19.64 12.21 - 35.66 22.82
WFII Dec 5 6.60 +0.379 +5.93% 303,869 6.53 6.89 155,909 6.40 - 6.96 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Dec 5 6.64 -0.22 -3.21% 176,900 N/A N/A 314,000 6.63 - 6.93 5.96 - 19.10 N/A
BLS Dec 5 26.90 -0.41 -1.50% 3,225,100 N/A N/A 5,049,954 26.60 - 27.58 18.32 - 40.90 17.03
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Dec 5 4.43 -0.14 -3.06% 5,761,200 N/A N/A 9,859,409 4.40 - 4.76 1.07 - 15.19 N/A
NXTL Dec 5 12.60 -0.38 -2.92% 13,557,884 12.61 12.65 31,262,818 12.52 - 13.30 2.50 - 14.67 N/A
T Dec 5 27.95 -0.11 -0.39% 3,942,600 N/A N/A 3,764,636 27.80 - 28.09 25.209 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Dec 5 14.11 -0.23 -1.59% 58,496,696 14.16 14.17 81,201,363 14.02 - 14.75 8.12 - 21.92 38.38
JNPR Dec 5 8.58 +0.23 +2.72% 13,107,892 8.59 8.70 12,648,500 8.24 - 8.93 4.15 - 27.84 N/A
EXTR Dec 5 4.13 +0.02 +0.48% 4,618,879 4.10 4.17 4,461,954 4.00 - 4.46 2.33 - 18.40 N/A
FDRY Dec 5 8.735 +0.12 +1.39% 2,633,385 8.690 8.930 3,244,818 8.491 - 8.880 4.08 - 11.33 46.05
MRVL Dec 5 21.00 +0.10 +0.48% 2,306,225 21.02 21.13 4,361,227 20.80 - 21.96 11.27 - 46.24 N/A
LNOP Dec 5 6.09 +0.16 +2.70% 43,100 0.01 1,999.99 27,181 6.00 - 6.60 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Dec 5 14.89 -0.19 -1.26% 28,468,080 14.85 14.87 34,156,409 14.62 - 15.60 10.26 - 27.95 93.25
ASYS Dec 5 3.52 -0.201 -5.40% 1,300 0.01 1,999.99 5,772 3.50 - 3.77 2.75 - 8.45 8.80
NVLS Dec 5 31.41 -0.59 -1.85% 9,618,911 31.05 31.34 10,753,772 31.02 - 32.65 19.40 - 54.48 125.00
LRCX Dec 5 13.02 +0.09 +0.68% 1,965,886 13.03 13.15 2,472,681 12.96 - 13.73 6.63 - 29.98 N/A
KLAC Dec 5 39.35 -0.71 -1.77% 17,089,236 39.45 39.46 17,602,545 38.64 - 40.89 25.16 - 70.58 42.80
KLIC Dec 5 4.68 +0.318 +6.28% 1,243,012 4.72 4.90 1,016,818 4.68 - 5.35 1.91 - 21.67 N/A
NVLS Dec 5 31.41 -0.59 -1.85% 9,618,911 31.05 31.34 10,753,772 31.02 - 32.65 19.40 - 54.48 125.00
SLAB Dec 5 24.21 -2.16 -9.33% 1,175,040 20.85 21.47 1,322,545 23.57 - 24.60 16.401 - 41.24 91.30
MU Dec 5 13.72 -0.23 -1.65% 6,695,000 N/A N/A 9,401,863 13.50 - 14.07 11.36 - 39.50 N/A
TER Dec 5 14.91 +0.17 +1.15% 2,940,800 N/A N/A 3,047,636 14.47 - 15.41 7.10 - 40.20 N/A
VECO Dec 5 12.53 -0.37 -2.87% 496,960 10.92 13.84 729,227 12.51 - 13.55 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Dec 5 4.28 +0.08 +1.85% 3,217,409 4.19 4.40 4,416,545 4.24 - 4.46 2.45 - 15.18 N/A
AMKR Dec 5 5.60 -0.08 -1.41% 1,528,968 5.20 5.90 1,473,727 5.57 - 5.99 1.13 - 24.79 N/A
BRCM Dec 5 17.15 -0.12 -0.69% 13,347,465 17.15 17.15 11,267,636 16.80 - 18.15 9.52 - 53.35 N/A
CREE Dec 5 19.95 -0.43 -2.10% 3,477,495 19.95 20.40 2,720,409 19.77 - 21.10 8.989 - 33.32 N/A
CCMP Dec 5 54.06 -1.472 -2.70% 886,703 53.64 54.25 1,185,954 53.51 - 56.25 31.81 - 87.46 32.01
EMKR Dec 5 2.80 -0.15 -5.08% 47,000 0.01 1,999.99 185,681 2.75 - 2.93 0.98 - 17.04 N/A
MSCC Dec 5 6.92 +0.05 +0.70% 183,350 6.70 7.43 326,636 6.70 - 7.36 4.66 - 39.22 N/A
PMCS Dec 5 6.41 +0.18 +2.86% 7,898,505 6.38 6.55 6,896,545 6.25 - 6.69 2.70 - 29.32 N/A
RMBS Dec 5 7.81 -0.16 -2.00% 571,077 7.75 7.90 720,727 7.55 - 8.17 3.08 - 9.85 N/A
VTSS Dec 5 2.53 +0.23 +9.47% 11,205,631 2.55 2.59 11,159,500 2.46 - 2.73 0.62 - 15.50 N/A
MCHP Dec 5 25.23 -0.625 -2.41% 4,700,264 25.31 25.30 5,338,227 25.13 - 26.80 15.02 - 33.99 66.17
ALTR Dec 5 12.94 +0.02 +0.15% 6,169,368 13.06 13.07 8,113,318 12.83 - 13.65 8.321 - 27.59 187.86
XLNX Dec 5 21.58 +0.109 +0.50% 10,308,341 21.61 21.74 11,530,772 21.35 - 22.34 13.50 - 47.159 60.55
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 5 1.10 -0.21 -16.67% 2,025,698 1.05 1,999.99 618,227 1.06 - 1.33 0.63 - 8.28 N/A
JDSU Dec 5 2.97 -0.109 -3.49% 28,463,876 3.00 3.06 29,477,500 2.95 - 3.23 1.58 - 11.68 N/A
NUFO Dec 5 3.48 +0.05 +1.42% 982,718 0.01 1,999.99 354,318 3.44 - 3.52 2.27 - 4.98 N/A
GLW Dec 5 3.95 -0.33 -7.80% 13,912,900 N/A N/A 11,218,409 3.85 - 4.39 1.10 - 11.15 N/A
NEWP Dec 5 12.99 -0.57 -4.41% 466,644 12.35 13.04 736,636 12.89 - 13.29 8.96 - 27.47 N/A
OCCF Dec 5 2.35 -0.05 -2.08% 10,900 0.01 1,999.99 28,181 2.26 - 2.40 1.65 - 14.24 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Dec 5 22.58 -0.81 -3.46% 10,688,607 22.58 22.60 8,729,772 22.20 - 23.68 9.03 - 25.00 N/A
AOL Dec 5 14.00 +0.16 +1.16% 22,044,300 N/A N/A 17,320,045 13.35 - 14.11 8.70 - 35.97 N/A
DCLK Dec 5 6.50 -0.06 -0.91% 542,873 6.40 6.98 791,909 6.50 - 6.74 4.42 - 13.88 N/A
FMKT Dec 5 6.99 -0.18 -2.54% 672,923 6.26 14.29 619,727 6.91 - 7.40 4.49 - 29.09 N/A
FON Dec 5 14.72 -0.20 -1.32% 1,884,100 N/A N/A 4,260,181 14.56 - 15.07 6.65 - 22.05 N/A
MERQ Dec 5 30.55 -0.36 -1.17% 2,660,735 30.52 30.60 3,929,863 30.45 - 32.18 15.15 - 42.48 179.53
RNWK Dec 5 3.80 -0.18 -4.58% 625,496 3.52 4.25 541,181 3.69 - 4.04 2.68 - 9.28 N/A
YHOO Dec 5 16.55 -0.03 -0.18% 5,114,120 16.50 16.55 12,592,136 16.50 - 17.12 8.94 - 21.35 185.67
EBAY Dec 5 67.85 -0.45 -0.66% 4,790,669 67.80 68.00 6,895,636 67.55 - 68.62 48.85 - 72.74 102.73
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 5 9.97 -0.03 -0.30% 6,892,799 9.96 9.97 10,067,363 9.95 - 10.36 4.59 - 22.50 66.47
MSFT Dec 5 55.34 -1.09 -1.93% 34,517,024 55.38 55.28 44,383,363 55.30 - 57.09 41.41 - 70.62 33.01
ITWO Dec 5 1.31 +0.05 +3.79% 14,987,922 1.30 1.48 10,257,272 1.26 - 1.54 0.41 - 9.58 N/A
DSPG Dec 5 16.539 -0.379 -2.24% 209,753 15.830 17.530 238,454 16.360 - 17.280 13.152 - 24.99 20.67
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Dec 5 5.04 +0.271 +5.64% 14,949,465 5.03 5.10 19,399,954 4.82 - 5.12 4.76 - 41.37 20.32
EMC Dec 5 6.63 +0.15 +2.31% 13,769,100 N/A N/A 16,837,136 6.41 - 6.74 3.67 - 18.25 N/A
ELX Dec 5 22.02 +1.45 +6.97% 3,694,700 N/A N/A 3,545,045 21.20 - 22.25 7.85 - 48.17 N/A
JNIC Dec 5 3.02 -0.14 -4.43% 35,169 0.01 1,999.99 101,954 3.00 - 3.18 2.05 - 11.40 N/A
MCDT Dec 5 7.659 +0.01 +0.13% 592,761 7.000 7.630 924,909 7.150 - 8.080 4.07 - 34.68 N/A
NTAP Dec 5 12.34 -0.42 -3.29% 7,021,693 12.35 12.45 7,662,409 12.33 - 13.12 5.18 - 27.95 88.21
QLGC Dec 5 39.26 -0.30 -0.76% 12,620,520 39.17 39.20 16,594,500 38.75 - 40.38 19.66 - 57.10 46.12
VRTS Dec 5 17.58 +0.01 +0.06% 7,153,883 17.60 17.91 12,564,318 17.55 - 18.27 10.296 - 49.89 N/A
STOR Dec 5 1.31 -0.06 -4.32% 1,019,600 0.01 1.45 1,465,409 1.31 - 1.47 0.821 - 7.75 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Dec 5 15.27 -0.66 -4.21% 545,618 15.09 15.19 1,463,727 14.91 - 16.00 9.76 - 98.80 N/A
RIMM Dec 5 14.93 +0.15 +1.02% 898,605 14.55 15.70 1,551,681 14.51 - 15.20 8.35 - 29.55 N/A
GNSS Dec 5 17.78 -0.20 -1.12% 2,226,731 17.70 17.80 2,355,181 17.52 - 18.49 5.64 - 74.90 196.67
ESST Dec 5 7.25 -0.01 -0.13% 1,042,646 7.26 7.49 1,334,590 7.00 - 7.65 4.28 - 25.99 5.80
DVID Dec 5 2.245 -0.125 -5.27% 25,000 0.010 1,999.990 48,318 2.200 - 2.380 0.98 - 6.99 N/A
BBY Dec 5 26.72 -0.23 -0.86% 7,552,600 N/A N/A 5,818,090 25.51 - 27.58 16.99 - 53.7466 15.23
ELBO Dec 5 29.61 -0.35 -1.17% 265,795 29.00 30.40 393,727 29.15 - 30.65 21.02 - 44.54 27.92
HLYW Dec 5 19.19 -0.50 -2.64% 956,894 18.82 19.29 1,132,590 18.59 - 19.40 10.89 - 21.29 6.05
MVSN Dec 5 17.20 -0.03 -0.17% 378,020 0.01 1,999.99 719,636 17.15 - 18.32 8.98 - 40.69 59.67
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Dec 5 2.90 +0.015 +0.53% 781,950 0.01 1,999.99 1,145,500 2.82 - 3.15 1.25 - 17.68 21.92
GSPN Dec 5 3.88 -0.18 -4.43% 529,343 3.00 4.09 1,335,954 3.86 - 4.15 1.62 - 19.00 N/A
HLIT Dec 5 3.019 +0.15 +5.00% 375,381 1.490 4.610 618,681 2.920 - 3.130 1.01 - 15.13 3.89
TERN Dec 5 2.24 +0.29 +13.12% 246,809 0.01 1,999.99 434,409 2.20 - 2.38 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Dec 5 6.08 +0.07 +1.16% 648,642 0.01 7.47 705,409 5.92 - 6.60 2.65 - 14.50 N/A
SNDK Dec 5 24.96 +0.44 +1.80% 2,289,507 25.00 25.48 2,568,954 24.25 - 25.50 9.60 - 29.20 40.84
FLSH Dec 5 8.28 -0.12 -1.43% 61,700 8.20 1,999.99 118,909 8.25 - 8.60 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Dec 5 10.04 -0.40 -3.84% 8,999,355 10.05 10.05 10,071,227 10.02 - 10.81 5.47 - 29.99 N/A
JBL Dec 5 19.60 -0.34 -1.74% 1,778,700 N/A N/A 2,288,000 19.20 - 20.35 11.13 - 31.45 113.24
MWAV Dec 5 1.80 -0.30 -14.29% 5,599 0.01 1,999.99 11,272 1.80 - 2.07 0.46 - 8.16 N/A
SANM Dec 5 4.27 +0.18 +4.17% 10,014,637 4.02 4.44 8,375,227 4.10 - 4.54 1.52 - 25.65 N/A
SLR Dec 5 3.65 -0.12 -3.23% 6,069,100 N/A N/A 7,017,954 3.61 - 3.98 1.39 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 5 9.97 -0.03 -0.30% 6,892,799 9.96 9.97 10,067,363 9.95 - 10.36 4.59 - 22.50 66.47
SAP Dec 5 20.96 -0.50 -2.33% 796,600 N/A N/A 1,663,681 20.59 - 21.95 9.93 - 39.04 40.86
ORCL Dec 5 10.69 -0.378 -3.42% 39,194,668 10.65 10.70 48,928,727 10.65 - 11.33 7.251 - 17.50 29.64
MSFT Dec 5 55.34 -1.09 -1.93% 34,517,024 55.38 55.28 44,383,363 55.30 - 57.09 41.41 - 70.62 33.01
PSFT Dec 5 17.82 -0.76 -4.21% 5,302,658 17.91 17.89 7,342,090 17.63 - 18.53 11.75 - 42.73 30.89
ITWO Dec 5 1.31 +0.05 +3.79% 14,987,922 1.30 1.48 10,257,272 1.26 - 1.54 0.41 - 9.58 N/A
NET Dec 5 17.10 +0.06 +0.34% 1,342,700 N/A N/A 2,317,363 17.00 - 18.10 8.14 - 30.50 68.46
CHKP Dec 5 14.92 -0.53 -3.42% 4,827,116 14.93 15.05 4,785,590 14.89 - 15.90 10.37 - 49.47 14.26
SEBL Dec 5 8.06 -0.32 -3.78% 12,468,694 8.06 8.18 16,335,863 8.05 - 8.73 5.33 - 38.38 62.62
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Dec 5 48.03 +0.50 +1.07% 13,308,056 47.90 48.39 15,665,772 47.25 - 48.22 30.57 - 69.00 N/A
BGEN Dec 5 42.86 -0.53 -1.25% 3,949,742 42.41 42.86 3,619,318 42.42 - 43.35 28.43 - 61.15 29.51
JNJ Dec 5 55.87 -0.86 -1.52% 5,714,800 N/A N/A 7,994,772 55.67 - 56.94 41.40 - 65.89 26.73
LLY Dec 5 67.07 -0.42 -0.62% 3,614,100 N/A N/A 4,101,727 66.66 - 68.50 43.75 - 84.30 28.42
MRK Dec 5 59.23 +0.41 +0.70% 8,610,100 N/A N/A 7,265,045 58.50 - 59.90 38.50 - 68.57 18.99
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Dec 5 30.70 -0.24 -0.78% 14,887,000 N/A N/A 17,321,181 30.61 - 31.32 25.13 - 43.94 22.41
SGP Dec 5 21.10 +0.23 +1.10% 6,471,300 N/A N/A 7,196,636 20.97 - 21.31 16.10 - 39.20 15.63
WYE Dec 5 37.60 +0.20 +0.53% 3,865,600 N/A N/A 6,318,909 37.36 - 37.99 28.25 - 66.51 13.57
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Dec 5 8.04 -0.04 -0.49% 122,400 0.01 1,999.99 299,227 8.04 - 8.45 5.30 - 17.34 N/A
DIS Dec 5 17.64 -0.04 -0.23% 6,451,600 N/A N/A 8,263,045 17.30 - 17.80 13.48 - 25.17 28.00
TMCS Dec 5 23.20 -1.74 -7.47% 503,926 21.55 24.37 855,954 22.89 - 23.58 11.04 - 30.00 N/A
HLYW Dec 5 19.19 -0.50 -2.64% 956,894 18.82 19.29 1,132,590 18.59 - 19.40 10.89 - 21.29 6.05
MOVI Dec 5 17.51 +0.378 +2.21% 286,808 17.00 1,999.99 656,954 17.05 - 17.78 9.10 - 22.50 15.78
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Dec 5 61.16 -1.59 -2.53% 2,558,300 N/A N/A 2,752,090 60.81 - 62.25 48.83 - 77.75 15.10
TYC Dec 5 16.90 -0.05 -0.29% 11,299,100 N/A N/A 15,258,090 16.54 - 17.06 6.98 - 60.09 N/A
AA Dec 5 23.93 -0.39 -1.60% 2,722,400 N/A N/A 4,317,636 23.67 - 24.47 17.62 - 40.50 43.51 |
