Closing Dec 11,2002
Dow 8,589.14 +14.88 (+0.17%)
Nasdaq 1,396.59 +5.83 (+0.42%)
S&P 500 904.96 +0.51 (+0.06%)
10-Yr Bond 3.994% -0.055
NYSE Volume 1,246,153,000
Nasdaq Volume 1,428,397,000
T2113: 33.65 Still trapped in a tight range. No idea which
direction the break goes, but a big one is coming. The
longer we stay in the range the more of a chance the
break will be down.
RETAIL 11 -0.7% Edit Delete Compare
DSL 7 +0.9% Edit Delete Compare
DWDM 20 +7.0% Edit Delete Compare
Low pSR Energy Stocks 12 +1.9% Edit Delete Compare
Carriers1 7 +1.4% Edit Delete Compare
Telecom Construction1 5 -0.6% Edit Delete Compare
networkers1 9 +1.3% Edit Delete Compare
Contract Manufacturers 6 +0.2% Edit Delete Compare
Telecom Equipment 19 +0.1% Edit Delete Compare
Tier 2, D-WDM 16 +1.5% Edit Delete Compare
Broadband Cable 1 8 -1.3% Edit Delete Compare
DOW 10 -0.1% Edit Delete Compare
Internet Security 20 -0.2% Edit Delete Compare
Biotechs 9 +1.1% Edit Delete Compare
CHIP EQUIPMENT 13 +0.7% Edit Delete Compare
CHIPS1 23 +0.1% Edit Delete Compare
Clint's Financials 40 +0.2% Edit Delete Compare
Genomics 9 +1.3% Edit Delete Compare
Incubators 8 +5.0% Edit Delete Compare
Internet Sector 14 +1.0% Edit Delete Compare
Flat Panel Displays 7 -1.2% Edit Delete Compare
E-Gaming stocks 8 -4.3% Edit Delete Compare
Drug Stocks 15 -0.0% Edit Delete Compare
RTS Biotechs 13 +0.8% Edit Delete Compare
Gigabit 23 +0.3% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.5% Edit Delete Compare
Storage 9 +0.9% Edit Delete Compare
M.L. Picks 23 +1.6% Edit Delete Compare
HOLDERS 12 +0.0% Edit Delete Compare
Carriers 10 -0.6% Edit Delete Compare
Wireless 6 -1.3% Edit Delete Compare
Real Estate Related 7 +1.1% Edit Delete Compare
Consumer Products 11 -0.4% 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 11 15.49 +0.22 +1.44% 4,538,429 15.42 15.52 4,642,590 15.08 - 15.49 13.36 - 26.17 86.11
DELL Dec 11 27.752 -0.73 -2.61% 19,961,590 27.680 27.790 25,526,363 27.390 - 27.970 21.90 - 31.06 36.78
GTW Dec 11 3.43 -0.20 -5.63% 1,085,100 N/A N/A 1,648,227 3.39 - 3.54 2.61 - 10.60 N/A
HPQ Dec 11 18.23 -0.45 -2.41% 11,334,100 N/A N/A 12,442,818 18.14 - 18.49 10.75 - 24.12 N/A
IBM Dec 11 81.44 +0.80 +0.99% 6,664,400 N/A N/A 10,344,818 80.00 - 82.48 54.01 - 126.39 25.66
LXK Dec 11 64.77 +0.53 +0.83% 1,337,600 N/A N/A 1,688,181 63.16 - 65.20 41.94 - 69.50 29.85
INTC Dec 11 18.16 +0.01 +0.06% 55,709,812 18.15 18.22 67,265,545 17.76 - 18.41 12.95 - 36.78 47.74
AMD Dec 11 7.72 -0.11 -1.38% 7,477,800 N/A N/A 10,695,636 7.65 - 8.05 3.10 - 20.60 N/A
SUNW Dec 11 3.49 +0.04 +1.16% 41,571,692 3.50 3.52 63,429,863 3.43 - 3.58 2.34 - 14.41 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Dec 11 0.88 -0.09 -10.11% 878,251 0.85 1.17 2,417,909 0.84 - 0.89 0.60 - 5.90 N/A
ATVI Dec 11 16.27 -0.52 -3.06% 11,665,289 16.30 16.50 3,139,272 15.50 - 16.62 16.77 - 35.10 12.99
EIDSY Dec 11 2.28 -0.02 -0.90% 39,170 0.01 2,000.00 21,272 2.15 - 2.28 1.10 - 3.15 N/A
THQI Dec 11 14.83 -0.95 -6.12% 2,625,144 14.65 15.25 2,390,681 14.59 - 15.30 12.75 - 39.7266 13.38
ERTS Dec 11 60.68 -2.35 -3.73% 14,247,347 60.25 61.63 4,867,090 59.60 - 62.65 50.50 - 72.44 36.31
NVDA Dec 11 14.01 -0.02 -0.14% 11,410,813 14.05 14.07 9,608,727 13.52 - 14.40 7.20 - 72.66 20.69
ATYT Dec 11 7.06 +0.01 +0.14% 478,382 6.20 10.89 789,818 6.92 - 7.27 4.02 - 15.65 N/A
TTWO Dec 11 24.92 -2.50 -9.26% 5,411,574 25.00 25.50 1,700,909 24.55 - 27.00 9.30 - 31.48 21.68
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Dec 11 36.66 +0.03 +0.08% 2,652,700 N/A N/A 5,351,863 36.17 - 36.96 26.55 - 44.91 21.60
BAC Dec 11 69.50 +0.12 +0.17% 4,995,300 N/A N/A 6,782,954 68.59 - 69.66 53.95 - 77.09 12.64
BK Dec 11 26.28 -0.18 -0.68% 2,915,900 N/A N/A 3,440,727 25.99 - 26.59 20.85 - 46.50 17.03
C Dec 11 36.26 -0.25 -0.68% 12,099,200 N/A N/A 20,199,681 36.04 - 37.01 24.42 - 52.20 12.18
LEH Dec 11 54.42 -1.28 -2.30% 3,599,100 N/A N/A 2,765,136 54.02 - 56.00 42.47 - 69.90 16.80
MWD Dec 11 41.60 -0.08 -0.19% 4,441,000 N/A N/A 5,777,409 41.30 - 42.52 28.801 - 60.02 14.75
ONE Dec 11 37.97 +0.04 +0.11% 2,100,600 N/A N/A 4,378,227 35.00 - 38.15 31.60 - 42.88 16.95
SCH Dec 11 10.78 +0.05 +0.47% 2,919,600 N/A N/A 4,493,772 10.53 - 10.88 7.22 - 19.00 154.00
LEH Dec 11 54.42 -1.28 -2.30% 3,599,100 N/A N/A 2,765,136 54.02 - 56.00 42.47 - 69.90 16.80
JPM Dec 11 24.09 -0.35 -1.45% 6,807,400 N/A N/A 14,179,590 23.70 - 24.30 15.26 - 39.77 28.33
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 11 39.54 +0.05 +0.13% 10,735,727 39.39 39.70 16,645,545 38.90 - 40.21 23.21 - 59.10 90.14
RFMD Dec 11 9.26 -0.11 -1.17% 8,928,771 9.29 9.43 9,146,954 9.06 - 9.67 5.159 - 26.37 103.11
NOK Dec 11 16.97 -0.639 -3.67% 18,374,700 N/A N/A 12,432,181 16.75 - 17.24 10.51 - 27.06 30.20
ERICYD No such ticker symbol. Try Symbol Lookup (Look up: ERICYD)
PWAV Dec 11 5.48 +0.147 +2.74% 914,067 5.10 6.00 1,287,090 5.17 - 5.55 2.62 - 21.30 91.83
KOPN Dec 11 4.11 -0.18 -4.31% 784,891 3.70 4.19 962,000 4.02 - 4.28 1.93 - 18.20 N/A
TQNT Dec 11 4.85 -0.12 -2.41% 1,052,007 4.60 4.90 1,686,454 4.75 - 5.05 2.55 - 17.89 N/A
CMVT Dec 11 10.99 +0.26 +2.42% 3,640,317 10.77 11.00 2,605,636 10.24 - 11.25 6.65 - 28.28 N/A
OPWV Dec 11 2.469 +0.09 +3.75% 3,239,534 2.350 2.490 4,025,227 2.250 - 2.600 0.43 - 11.88 N/A
DSPG Dec 11 16.341 +0.281 +1.75% 117,392 15.640 17.310 238,681 16.060 - 16.750 13.152 - 24.99 20.43
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Dec 11 1.921 +0.03 +1.60% 6,471,542 1.870 1.970 8,705,454 1.750 - 1.940 1.02 - 5.76 N/A
ADTN Dec 11 32.66 +1.28 +4.07% 419,803 31.79 32.99 520,863 31.27 - 32.74 14.90 - 34.34 76.12
ALA Dec 11 5.28 -0.19 -3.47% 749,300 N/A N/A 1,704,136 5.00 - 5.49 2.03 - 19.73 N/A
AVCID Ticker symbol has changed to: AVCI
CIEN Dec 11 5.18 -0.17 -3.20% 12,658,916 5.15 5.20 9,294,863 5.04 - 5.51 2.41 - 19.301 N/A
CORV Dec 11 0.78 -0.04 -5.06% 1,820,789 0.51 0.83 2,731,772 0.76 - 0.82 0.47 - 3.44 N/A
DIGL Dec 11 1.76 +0.24 +13.04% 67,775 1.85 2,000.00 168,590 1.76 - 1.88 0.63 - 11.50 N/A
DITC Dec 11 2.34 -0.03 -1.35% 46,100 1.86 2.56 103,681 2.14 - 2.34 1.15 - 6.44 N/A
DSPG Dec 11 16.341 +0.281 +1.75% 117,392 15.640 17.310 238,681 16.060 - 16.750 13.152 - 24.99 20.43
FIBR Dec 11 9.97 +1.60 +17.06% 18,541 0.01 10.99 31,409 9.11 - 9.97 2.00 - 105.00 N/A
LU Dec 11 1.45 +0.22 +15.49% 47,491,600 N/A N/A 49,289,818 1.41 - 1.60 0.55 - 8.19 N/A
MRVC Dec 11 1.50 -0.01 -0.66% 173,013 0.01 1.58 358,227 1.39 - 1.50 0.60 - 5.28 N/A
NT Dec 11 1.90 +0.10 +5.49% 45,625,000 N/A N/A 29,099,454 1.83 - 2.05 0.43 - 8.771 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Dec 11 2.86 0.00 0.00% 3,716,807 2.65 2.90 2,080,363 2.86 - 3.10 0.46 - 21.10 N/A
SONS Dec 11 1.171 -0.04 -3.31% 4,208,230 1.200 1.220 10,621,272 1.150 - 1.250 0.18 - 7.05 N/A
TELM Dec 11 0.61 +0.02 +3.39% 611,334 0.59 2,000.00 748,863 0.59 - 0.66 0.28 - 8.55 N/A
TLAB Dec 11 6.98 -0.23 -3.17% 4,618,079 6.51 7.09 4,346,500 6.92 - 7.48 4.00 - 17.47 N/A
SCMR Dec 11 2.82 -0.04 -1.40% 453,854 2.53 3.35 1,082,500 2.75 - 2.90 2.20 - 6.12 N/A
TXCC Dec 11 1.01 +0.22 +20.95% 556,843 0.66 1.24 1,504,272 0.96 - 1.09 0.21 - 6.18 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Dec 11 14.12 +0.13 +0.93% 132,500 N/A N/A 214,272 13.63 - 14.31 8.00 - 17.78 N/A
MTZ Dec 11 3.53 +0.04 +1.15% 33,400 N/A N/A 76,954 3.45 - 3.55 2.03 - 9.13 N/A
UTSI Dec 11 18.73 -1.21 -6.53% 1,173,214 18.12 19.45 1,423,045 18.27 - 18.94 12.21 - 35.66 22.19
WFII Dec 11 6.74 +0.12 +1.70% 182,486 6.41 7.12 165,454 6.61 - 7.10 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Dec 11 5.45 -0.35 -6.03% 546,000 N/A N/A 320,454 5.40 - 5.85 5.65 - 19.10 N/A
BLS Dec 11 25.98 0.00 0.00% 3,047,800 N/A N/A 5,009,636 25.35 - 26.15 18.32 - 40.90 16.44
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Dec 11 4.64 -0.22 -4.66% 6,006,700 N/A N/A 8,983,500 4.51 - 4.68 1.07 - 15.19 N/A
NXTL Dec 11 11.85 -0.23 -1.89% 19,507,584 11.70 11.95 30,065,454 11.56 - 12.15 2.50 - 14.67 N/A
T Dec 11 27.51 +0.87 +3.27% 6,795,100 N/A N/A 3,888,363 26.61 - 27.60 25.209 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Dec 11 13.85 -0.10 -0.72% 54,310,872 13.84 13.85 80,874,590 13.61 - 14.14 8.12 - 21.84 37.38
JNPR Dec 11 8.07 +0.18 +2.27% 9,845,326 8.13 8.14 12,859,500 7.61 - 8.28 4.15 - 25.50 N/A
EXTR Dec 11 3.81 -0.91 -23.27% 2,645,551 3.68 3.85 4,590,500 3.61 - 3.93 2.33 - 17.50 N/A
FDRY Dec 11 8.21 -0.01 -0.12% 2,060,234 8.16 8.30 3,309,227 8.02 - 8.58 4.08 - 11.15 43.16
MRVL Dec 11 21.71 +0.71 +3.38% 2,581,200 21.73 34.92 4,334,045 20.70 - 22.30 11.27 - 46.24 N/A
LNOP Dec 11 6.04 +0.09 +1.51% 10,900 0.01 2,000.00 27,909 5.80 - 6.06 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Dec 11 14.57 -0.17 -1.15% 31,344,286 14.53 14.55 34,187,363 14.21 - 14.91 10.26 - 27.95 91.25
ASYS Dec 11 3.339 +0.139 +4.34% 200 0.010 2,000.000 5,954 3.281 - 3.339 2.75 - 7.90 8.35
NVLS Dec 11 30.69 -0.152 -0.49% 10,397,929 30.55 30.75 10,839,045 29.74 - 31.53 19.40 - 54.48 122.75
LRCX Dec 11 12.77 +0.81 +6.45% 4,314,828 12.77 12.87 2,540,363 12.11 - 13.39 6.63 - 29.98 N/A
KLAC Dec 11 39.11 +0.22 +0.57% 14,146,941 38.81 39.29 17,589,545 37.85 - 39.61 25.16 - 70.58 42.48
KLIC Dec 11 5.37 +0.38 +7.72% 1,326,017 5.10 5.30 1,062,227 4.66 - 5.42 1.91 - 21.67 N/A
NVLS Dec 11 30.69 -0.152 -0.49% 10,397,929 30.55 30.75 10,839,045 29.74 - 31.53 19.40 - 54.48 122.75
SLAB Dec 11 22.23 -1.266 -5.79% 983,213 21.10 22.48 1,347,545 21.40 - 22.49 16.401 - 41.24 89.57
MU Dec 11 13.67 -0.46 -3.32% 8,200,400 N/A N/A 9,436,454 13.46 - 14.04 11.36 - 39.50 N/A
TER Dec 11 13.90 -0.06 -0.43% 2,298,000 N/A N/A 3,079,727 13.30 - 14.42 7.10 - 40.20 N/A
VECO Dec 11 12.24 -1.43 -11.57% 398,031 11.27 18.00 731,136 11.88 - 12.49 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Dec 11 3.94 -0.12 -2.93% 5,109,946 3.91 4.01 4,442,545 3.79 - 4.17 2.45 - 13.79 N/A
AMKR Dec 11 5.35 +0.36 +6.94% 1,156,182 5.40 5.54 1,511,181 5.03 - 5.57 1.13 - 24.79 N/A
BRCM Dec 11 16.24 -0.02 -0.12% 11,551,576 16.16 16.27 11,521,000 15.65 - 16.89 9.52 - 53.35 N/A
CREE Dec 11 19.22 -0.33 -1.73% 2,388,160 19.10 19.40 2,757,409 18.37 - 19.56 8.989 - 33.32 N/A
CCMP Dec 11 51.37 -4.38 -8.09% 2,098,263 50.28 51.05 1,194,227 50.00 - 53.88 31.81 - 87.46 29.99
EMKR Dec 11 2.979 +0.069 +2.37% 33,683 0.010 2,000.000 180,500 2.730 - 2.980 0.98 - 16.97 N/A
MSCC Dec 11 6.699 -0.053 -0.80% 188,719 6.420 7.220 323,227 6.460 - 6.910 4.66 - 37.128 N/A
PMCS Dec 11 6.17 +0.12 +2.00% 7,148,782 6.12 6.19 6,887,909 5.79 - 6.36 2.70 - 28.30 N/A
RMBS Dec 11 7.59 -0.75 -9.68% 532,980 7.32 7.80 740,181 7.49 - 7.86 3.08 - 9.75 N/A
VTSS Dec 11 2.61 +0.17 +6.94% 12,804,806 2.60 2.63 11,574,954 2.36 - 2.74 0.62 - 15.30 N/A
MCHP Dec 11 26.17 -0.26 -1.02% 4,264,658 25.76 27.14 5,359,136 24.64 - 26.55 15.02 - 33.99 65.98
ALTR Dec 11 12.37 +0.72 +5.79% 3,913,799 12.28 12.65 8,109,454 12.00 - 12.78 8.321 - 26.18 187.86
XLNX Dec 11 21.47 +0.04 +0.19% 11,288,827 21.35 21.50 11,702,090 20.69 - 21.95 13.50 - 47.159 59.78
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 11 1.10 +0.09 +7.76% 877,180 0.95 1.16 700,227 1.05 - N/A 0.63 - 8.28 N/A
JDSU Dec 11 2.82 -0.05 -1.75% 17,958,826 2.77 2.82 29,181,318 2.72 - 2.91 1.58 - 10.50 N/A
NUFO Dec 11 3.549 +0.009 +0.25% 576,423 0.010 3.620 392,863 3.470 - 3.550 2.27 - 4.98 N/A
GLW Dec 11 4.00 +0.21 +5.60% 10,306,000 N/A N/A 11,372,636 3.62 - 4.14 1.10 - 11.15 N/A
NEWP Dec 11 12.76 -0.05 -0.39% 255,774 12.41 13.40 735,000 12.55 - 13.06 8.96 - 27.47 N/A
OCCF Dec 11 2.24 +0.08 +3.70% 19,300 0.01 2,000.00 27,181 2.12 - 2.26 1.65 - 14.24 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Dec 11 22.13 -0.86 -3.93% 6,400,023 22.15 22.44 8,896,681 21.62 - 22.38 9.03 - 25.00 N/A
AOL Dec 11 13.68 -0.10 -0.73% 11,883,900 N/A N/A 17,553,954 13.37 - 13.84 8.70 - 34.251 N/A
DCLK Dec 11 6.23 -0.05 -0.81% 563,237 6.05 6.32 816,681 6.00 - 6.32 4.42 - 13.88 N/A
FMKT Dec 11 7.63 +0.36 +4.91% 596,104 6.50 7.62 621,818 7.16 - 7.71 4.49 - 29.09 N/A
FON Dec 11 13.60 -0.56 -3.95% 7,036,400 N/A N/A 4,153,590 13.53 - 14.27 6.65 - 20.55 N/A
MERQ Dec 11 31.18 +0.92 +3.09% 3,697,096 31.15 31.39 3,892,136 29.36 - 31.39 15.15 - 42.48 180.71
RNWK Dec 11 3.89 -0.03 -0.76% 259,200 3.38 4.25 549,818 3.81 - 3.97 2.68 - 9.28 N/A
YHOO Dec 11 16.46 +0.13 +0.80% 5,118,400 16.39 16.44 12,367,227 16.09 - 16.78 8.94 - 21.35 182.22
EBAY Dec 11 67.59 +0.49 +0.72% 4,633,405 67.56 95.83 6,821,545 66.94 - 68.81 48.85 - 71.17 104.08
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 11 9.92 +0.43 +4.45% 8,108,337 9.92 10.05 10,155,045 9.46 - 10.03 4.59 - 22.50 67.27
MSFT Dec 11 54.66 +0.79 +1.46% 34,661,892 54.65 54.80 43,970,000 53.58 - 55.02 41.41 - 70.62 32.62
ITWO Dec 11 1.31 -0.05 -3.65% 15,139,872 1.31 1.37 10,825,363 1.27 - 1.47 0.41 - 9.58 N/A
DSPG Dec 11 16.341 +0.281 +1.75% 117,392 15.640 17.310 238,681 16.060 - 16.750 13.152 - 24.99 20.43
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Dec 11 5.03 +0.03 +0.60% 16,972,816 5.04 5.05 19,593,000 4.94 - 5.27 4.60 - 41.37 20.28
EMC Dec 11 6.36 +0.07 +1.11% 8,733,300 N/A N/A 16,546,000 6.12 - 6.46 3.67 - 17.97 N/A
ELX Dec 11 20.48 -0.709 -3.42% 3,880,000 N/A N/A 3,690,818 20.30 - 21.30 7.85 - 48.17 N/A
JNIC Dec 11 2.90 -0.12 -4.11% 48,023 0.01 3.09 101,181 2.89 - 3.07 2.05 - 11.10 N/A
MCDT Dec 11 7.65 +1.08 +15.32% 2,154,993 7.65 2,000.00 908,636 7.07 - 7.88 4.07 - 34.68 N/A
NTAP Dec 11 12.11 +0.15 +1.26% 6,819,729 12.01 12.10 7,784,818 11.62 - 12.45 5.18 - 27.95 86.43
QLGC Dec 11 37.79 +0.13 +0.35% 12,437,474 37.81 37.88 16,580,454 36.75 - 38.75 19.66 - 57.10 44.46
VRTS Dec 11 17.12 -0.29 -1.71% 7,390,226 17.10 17.25 12,475,545 16.61 - 17.45 10.296 - 49.89 N/A
STOR Dec 11 1.29 +0.01 +0.79% 1,325,757 1.25 2,000.00 1,559,181 1.23 - 1.36 0.821 - 7.75 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Dec 11 17.15 +0.71 +4.31% 569,506 16.45 17.48 1,308,318 16.25 - 17.42 9.76 - 98.80 N/A
RIMM Dec 11 14.69 -0.77 -5.21% 559,653 14.37 15.20 1,569,409 14.34 - 14.94 8.35 - 29.55 N/A
GNSS Dec 11 17.24 -0.40 -2.27% 1,439,562 17.20 17.45 2,420,409 16.86 - 17.76 5.64 - 74.90 191.11
ESST Dec 11 7.15 -0.84 -11.43% 574,457 7.01 7.23 1,321,045 7.00 - 7.47 4.28 - 25.99 5.09
DVID Dec 11 2.18 -0.05 -2.24% 10,900 0.01 2.28 49,272 2.16 - 2.30 0.98 - 6.99 N/A
BBY Dec 11 25.58 -0.40 -1.54% 2,333,100 N/A N/A 5,692,000 25.47 - 26.48 16.99 - 53.7466 14.67
ELBO Dec 11 25.229 -0.98 -3.75% 544,880 24.950 26.240 410,681 25.000 - 26.199 21.02 - 44.54 23.74
HLYW Dec 11 19.93 +0.73 +3.80% 941,012 0.01 2,000.00 1,141,818 18.82 - 19.93 10.89 - 21.29 6.54
MVSN Dec 11 17.03 -0.92 -5.45% 277,264 15.96 2,000.00 698,727 16.41 - 17.27 8.98 - 39.89 53.20
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Dec 11 3.00 +0.079 +2.71% 344,297 2.60 2,000.00 1,131,045 2.87 - 3.03 1.25 - 17.68 23.07
GSPN Dec 11 4.50 +0.43 +10.57% 1,574,563 4.50 2,000.00 1,344,500 3.96 - 4.52 1.62 - 19.00 N/A
HLIT Dec 11 2.87 -0.13 -4.42% 456,506 1.42 3.10 623,272 2.76 - 3.03 1.01 - 14.50 3.47
TERN Dec 11 2.05 -0.12 -5.63% 185,366 0.01 2,000.00 430,090 2.05 - 2.15 0.86 - 13.60 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Dec 11 5.83 +0.21 +3.45% 525,131 5.70 2,000.00 719,772 5.72 - 6.08 2.65 - 14.12 N/A
SNDK Dec 11 22.68 +0.54 +2.44% 3,367,979 22.11 22.84 2,706,727 21.61 - 22.85 9.60 - 29.20 37.21
FLSH Dec 11 8.20 +0.84 +10.42% 110,515 0.01 2,000.00 118,818 7.71 - 8.27 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Dec 11 9.47 +0.28 +3.00% 10,131,618 9.54 9.66 10,309,454 9.17 - 9.87 5.47 - 28.32 N/A
JBL Dec 11 19.23 -0.14 -0.72% 1,542,400 N/A N/A 2,310,500 18.67 - 19.93 11.13 - 31.45 113.12
MWAV Dec 11 1.94 -0.001 -0.05% 2,451 0.01 2,000.00 10,590 1.93 - 1.94 0.46 - 8.16 N/A
SANM Dec 11 4.11 +0.27 +6.68% 7,038,090 4.11 4.19 8,557,500 3.84 - 4.32 1.52 - 25.65 N/A
SLR Dec 11 3.77 0.00 0.00% 3,240,800 N/A N/A 7,013,090 3.64 - 4.02 1.39 - 16.20 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 11 9.92 +0.43 +4.45% 8,108,337 9.92 10.05 10,155,045 9.46 - 10.03 4.59 - 22.50 67.27
SAP Dec 11 20.17 +0.55 +2.75% 1,107,600 N/A N/A 1,650,136 19.60 - 20.22 9.93 - 39.04 40.00
ORCL Dec 11 11.30 +0.76 +7.10% 42,332,544 11.41 11.43 48,877,227 10.61 - 11.45 7.251 - 17.50 31.83
MSFT Dec 11 54.66 +0.79 +1.46% 34,661,892 54.65 54.80 43,970,000 53.58 - 55.02 41.41 - 70.62 32.62
PSFT Dec 11 17.97 +0.61 +3.51% 8,492,927 17.99 18.24 7,189,909 17.18 - 18.78 11.75 - 42.73 32.12
ITWO Dec 11 1.31 -0.05 -3.65% 15,139,872 1.31 1.37 10,825,363 1.27 - 1.47 0.41 - 9.58 N/A
NET Dec 11 16.30 +0.05 +0.31% 1,729,800 N/A N/A 2,353,909 16.06 - 16.58 8.14 - 30.50 62.69
CHKP Dec 11 13.79 -0.56 -4.03% 4,823,942 13.85 13.99 4,806,636 13.63 - 14.20 10.37 - 49.47 12.71
SEBL Dec 11 7.44 -0.32 -4.17% 24,474,844 7.38 7.44 16,310,954 7.14 - 7.76 5.33 - 38.38 56.62
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Dec 11 47.27 +0.61 +1.30% 15,153,558 47.45 47.79 15,846,181 46.88 - 47.80 30.57 - 67.60 N/A
BGEN Dec 11 41.78 +1.60 +3.84% 1,746,109 41.75 42.20 3,583,136 41.30 - 42.11 28.43 - 61.15 30.51
JNJ Dec 11 56.17 +0.17 +0.30% 5,509,000 N/A N/A 7,977,454 55.40 - 56.38 41.40 - 65.89 26.81
LLY Dec 11 65.85 -0.25 -0.38% 1,767,900 N/A N/A 4,105,818 65.27 - 66.47 43.75 - 84.30 27.90
MRK Dec 11 58.39 -0.63 -1.07% 5,762,800 N/A N/A 7,346,863 58.08 - 59.02 38.50 - 67.90 18.71
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Dec 11 31.61 -0.31 -0.98% 14,480,600 N/A N/A 17,065,181 31.52 - 31.98 25.13 - 43.10 22.93
SGP Dec 11 22.53 +0.02 +0.09% 4,107,800 N/A N/A 7,382,954 22.15 - 22.85 16.10 - 39.20 16.69
WYE Dec 11 37.59 -0.41 -1.08% 3,115,200 N/A N/A 6,247,954 37.09 - 38.17 28.25 - 66.51 13.57
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Dec 11 7.99 -0.14 -1.73% 176,500 0.01 2,000.00 286,954 7.95 - 8.18 5.30 - 17.34 N/A
DIS Dec 11 16.86 -0.20 -1.17% 5,387,700 N/A N/A 8,359,636 16.62 - 17.15 13.48 - 25.17 26.73
TMCS Dec 11 22.69 -1.691 -7.38% 1,174,589 20.33 25.55 888,000 22.35 - 23.35 11.04 - 30.00 N/A
HLYW Dec 11 19.93 +0.73 +3.80% 941,012 0.01 2,000.00 1,141,818 18.82 - 19.93 10.89 - 21.29 6.54
MOVI Dec 11 17.98 +0.08 +0.45% 417,035 0.01 18.17 644,727 17.76 - 18.26 9.10 - 22.50 16.22
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Dec 11 61.29 +0.39 +0.64% 1,950,800 N/A N/A 2,748,772 59.65 - 61.70 48.83 - 77.75 15.13
TYC Dec 11 17.00 -0.15 -0.87% 8,639,900 N/A N/A 15,087,272 16.77 - 17.16 6.98 - 59.79 N/A
AA Dec 11 22.69 -0.31 -1.35% 4,344,400 N/A N/A 4,192,318 22.45 - 22.90 17.62 - 39.75 41.27 |
