Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^NWX Jun 4 549.16 +19.32 +3.65% N/A 529.84 549.16 529.84 N/A 217.29 552.44 N/A N/A
CSCO Jun 4 114.88 +6.06 +5.57% 10,639,600 109.50 115.00 109.50 13,259,181 41.12 122.31 1.16 183.5B
LU Jun 4 61.94 +2.44 +4.10% 13,192,500 59.94 62.56 60.00 9,405,000 26.69 67.00 0.72 165.5B
ASND Jun 4 102.38 +4.75 +4.87% 3,378,300 97.88 102.50 97.94 3,332,727 32.62 102.56 0.10 22.794B
WCOM Jun 4 89.75 +2.81 +3.24% 10,341,600 87.06 89.75 87.12 11,270,227 39.00 94.88 -1.37 167.0B
NT Jun 4 79.12 +1.25 +1.61% 1,512,700 78.25 79.62 78.62 1,862,090 26.81 79.94 -1.64 52.860B
COMS Jun 4 26.50 -0.12 -0.47% 4,131,400 26.06 27.38 26.44 10,155,227 20.00 51.12 1.04 9.590B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jun 4 77.12 +3.69 +5.02% 2,487,500 72.88 77.62 73.44 1,931,590 29.50 85.69 1.90 92.899B
ERICY Jun 4 28.94 +0.62 +2.21% 2,342,000 28.31 29.06 28.38 4,385,636 15.00 34.00 0.76 51.652B
MOT Jun 4 87.88 +5.12 +6.19% 3,031,200 83.12 88.06 83.12 3,440,954 38.38 88.88 -1.63 52.989B
NXTL Jun 4 37.19 +1.12 +3.12% 2,247,100 36.06 37.31 36.31 4,924,454 15.38 42.50 -6.11 10.343B
QCOM Jun 4 109.94 +7.88 +7.72% 3,633,600 103.25 110.12 103.94 3,460,909 18.88 119.75 0.35 16.562B
PCS Jun 4 49.38 +3.19 +6.90% 1,745,400 46.88 49.38 47.00 1,402,909 12.75 58.12 -4.86 19.965B
PWAV Jun 4 27.00 +1.50 +5.88% 675,700 25.50 28.38 25.62 514,909 5.62 36.88 -0.19 536.9M
DISH Jun 4 126.00 +7.75 +6.55% 799,800 118.00 127.75 118.00 522,227 17.00 127.75 -7.62 1.997B
GILTF Jun 4 55.00 -0.88 -1.57% 103,800 54.88 56.25 56.25 222,590 30.00 67.00 N/A 824.5M
IRID Jun 4 8.38 -0.16 -1.83% 463,300 8.25 8.62 8.31 1,094,363 7.00 61.62 N/A 165.2M
GSTRF Jun 4 17.69 +0.12 +0.71% 541,400 17.44 17.75 17.44 1,011,545 8.31 32.31 N/A 1.451B
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
CWP Jun 4 39.38 +1.00 +2.61% 51,300 38.25 39.50 38.44 171,681 25.75 49.88 1.81 29.912B
QWST Jun 4 42.50 +3.19 +8.11% 2,905,900 40.12 42.62 40.25 3,585,636 11.00 52.38 -1.49 29.920B
LVLT Jun 4 69.38 -0.12 -0.18% 1,729,500 68.00 71.50 69.94 1,922,045 22.38 100.12 -1.08 23.531B
GBLX Jun 4 47.12 +1.94 +4.29% 1,137,200 45.38 48.00 45.94 2,308,772 8.00 64.25 N/A 20.513B
ADCT Jun 4 51.12 +2.56 +5.28% 1,825,600 48.56 51.19 48.56 1,744,727 15.75 52.25 0.87 6.892B
TLAB Jun 4 59.88 +3.19 +5.62% 2,286,400 57.56 60.00 57.75 2,765,136 15.69 63.94 1.11 23.444B
CIEN Jun 4 29.44 +1.81 +6.56% 3,533,500 27.81 29.69 27.81 3,686,909 8.12 92.38 0.14 3.573B
CMVT Jun 4 73.75 +4.12 +5.92% 1,667,100 68.50 73.75 70.00 904,181 19.56 74.38 1.68 5.143B
UNPH Jun 4 140.31 +5.44 +4.03% 898,900 135.25 141.00 136.75 867,818 31.25 148.00 -2.24 5.669B
WCII Jun 4 59.00 +2.00 +3.51% 1,837,300 57.00 59.00 57.06 1,472,090 10.25 59.00 -13.73 2.810B
AWRE Jun 4 46.38 +5.88 +14.51% 2,179,700 41.81 46.75 41.81 745,500 4.25 87.12 -0.01 991.4M
ANTC Jun 4 29.50 -0.12 -0.42% 378,400 29.50 30.12 29.62 874,590 11.50 34.19 1.19 1.069B
GTSG Jun 4 78.50 +1.62 +2.11% 1,276,700 76.62 78.62 76.69 1,410,454 21.12 78.62 -3.92 6.369B
MFNX Jun 4 37.03 -0.97 -2.55% 1,083,300 36.50 38.38 37.88 823,181 4.19 46.38 -0.01 5.766B
IIXC Jun 4 35.12 +0.44 +1.26% 235,500 34.69 35.38 34.69 709,272 16.50 55.12 -5.05 1.288B
ICGX Jun 4 21.00 +2.56 +13.90% 709,600 18.75 21.00 18.81 979,363 11.12 37.19 -8.80 987.0M
CTYA Jun 4 49.12 -1.62 -3.20% 286,200 48.19 52.62 50.88 394,090 14.00 60.12 3.29 1.616B
CTV Jun 4 28.50 +0.50 +1.79% 210,800 27.62 28.50 27.88 421,772 8.75 28.62 0.87 1.442B
CTL Jun 4 40.44 +0.44 +1.09% 365,700 39.50 41.00 41.00 637,500 28.38 49.00 2.47 5.634B
CACS Jun 4 43.50 +4.00 +10.13% 276,900 39.62 44.62 39.62 389,500 13.38 80.38 0.46 1.038B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
UMG Jun 4 71.62 -2.00 -2.72% 6,676,100 70.75 75.00 75.00 3,692,227 33.44 81.81 2.37 43.372B
COX Jun 4 38.00 -0.69 -1.78% 927,100 37.62 39.00 38.94 518,272 20.75 44.44 2.30 20.043B
TCAT Jun 4 55.50 -0.94 -1.66% 739,500 55.12 57.00 56.50 427,227 21.38 61.62 0.87 2.757B
TWX Jun 4 69.00 +1.38 +2.03% 2,638,200 67.50 70.75 67.50 2,955,454 36.56 78.62 -0.09 78.370B
RG Jun 4 20.06 +0.69 +3.55% 161,400 19.44 20.25 19.44 218,136 5.31 23.94 2.19 4.661B
ADLAC Jun 4 69.62 -4.25 -5.75% 742,100 68.75 75.50 72.88 772,772 23.00 87.00 -5.13 3.504B
CVC Jun 4 75.50 +0.81 +1.09% 527,100 74.50 79.00 75.62 438,227 26.56 91.88 -4.50 8.232B
CMCSA Jun 4 35.00 +0.62 +1.82% 168,600 34.81 35.62 35.00 N/A 32.62 75.00 2.86 N/A
CMCSK Jun 4 37.31 +0.56 +1.53% 4,304,900 37.25 38.12 37.50 3,693,545 16.81 42.56 1.43 26.099B
COX Jun 4 38.00 -0.69 -1.78% 927,100 37.62 39.00 38.94 518,272 20.75 44.44 2.30 20.043B
TERN Jun 4 27.12 -0.88 -3.13% 543,500 26.38 29.25 29.00 476,954 7.00 60.50 -2.49 560.6M
*TELCOM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCOM_CARRIERS*)
ATI Jun 4 107.12 +4.25 +4.13% 2,360,100 102.75 107.12 103.12 2,604,772 42.25 107.69 1.20 61.809B
AT Jun 4 73.25 +2.06 +2.90% 571,600 70.94 73.69 70.94 712,818 38.25 73.69 1.87 20.609B
AIT Jun 4 68.00 +1.94 +2.93% 1,017,600 66.44 68.00 66.50 1,619,681 41.50 69.94 3.47 74.732B
T Jun 4 53.38 -0.88 -1.61% 19,210,900 52.50 54.62 54.50 11,958,181 32.25 64.06 2.32 169.8B
BCE Jun 4 47.62 +0.88 +1.87% 74,600 46.81 47.62 46.81 174,045 25.62 51.06 4.39 30.486B
BEL Jun 4 55.12 +0.75 +1.38% 2,370,300 54.25 55.12 54.88 2,910,772 40.44 61.19 2.02 85.570B
BLS Jun 4 46.50 +0.38 +0.81% 2,207,300 45.38 46.56 46.44 3,210,954 32.06 50.00 1.65 88.074B
CSN Jun 4 23.62 -0.31 -1.31% 389,700 23.50 24.00 23.81 408,136 16.06 38.12 1.11 3.251B
GTE Jun 4 63.38 +0.50 +0.80% 999,800 62.75 63.38 63.00 1,648,000 46.56 71.81 3.35 61.583B
SBC Jun 4 53.69 +1.88 +3.62% 2,881,200 51.88 53.69 52.06 2,924,909 35.00 59.94 2.13 105.4B
FON Jun 4 112.25 -0.12 -0.11% 1,064,400 112.00 114.94 113.00 1,070,636 61.50 114.94 3.67 48.553B
USW Jun 4 53.12 +0.25 +0.47% 1,361,000 52.62 53.25 53.00 1,873,681 46.81 66.00 2.84 26.753B
CQ Jun 4 34.06 +0.12 +0.37% 87,400 33.75 34.19 33.94 151,181 21.75 39.62 0.65 1.794B
*HW_MISC* No such ticker symbol. Try Symbol Lookup (Look up: *HW_MISC*)
ECILF Jun 4 35.50 +1.38 +4.03% 340,300 34.12 35.50 34.38 618,909 19.75 45.00 N/A 2.721B
CATT Jun 4 21.50 +1.19 +5.85% 101,600 20.25 21.50 21.38 212,181 9.94 30.69 0.59 270.5M
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jun 4 17.75 +1.25 +7.58% 495,700 16.75 18.38 17.00 400,090 13.38 21.50 -2.07 568.5M
AMT Jun 4 24.88 +1.62 +6.99% 328,200 23.12 24.88 23.25 460,727 13.25 30.25 -0.52 3.588B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC Jun 4 2478.34 +75.02 +3.12% N/A 2419.46 2478.34 2419.46 N/A 1357.09 2677.76 N/A N/A
^IXY2 Jun 4 486.58 +21.57 +4.64% N/A 467.15 486.99 467.21 N/A 448.14 696.76 N/A N/A
^INX Jun 4 1327.75 +28.21 +2.17% N/A 1300.91 1327.75 1300.91 N/A 923.32 1375.98 N/A N/A
^GIN Jun 4 456.47 +20.58 +4.72% N/A 434.78 457.42 435.89 N/A 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jun 4 147.44 +12.06 +8.91% 9,033,100 134.00 147.75 136.12 7,357,727 24.75 244.00 0.16 30.132B
BCST Jun 4 111.31 +10.44 +10.35% 482,800 100.00 111.31 100.00 1,572,000 16.38 177.25 -0.54 4.051B
LCOS Jun 4 91.00 +3.00 +3.41% 1,267,800 88.00 91.88 89.06 2,924,318 20.06 145.38 -3.11 3.930B
SEEK Jun 4 36.69 -0.75 -2.00% 1,162,800 36.62 38.25 37.50 1,942,272 14.88 100.00 -3.06 2.267B
GNET Jun 4 99.94 +3.19 +3.29% 327,600 96.50 100.00 96.69 1,068,318 6.38 199.00 -4.31 1.296B
XMCM Jun 4 42.00 0.00 0.00% 394,000 41.25 44.12 42.44 868,090 21.12 98.50 N/A 673.5M
INSP Jun 4 39.94 +1.19 +3.06% 416,200 38.50 40.62 39.25 1,050,000 9.75 72.62 -0.34 1.886B
TGLO Jun 4 16.19 +0.38 +2.37% 397,900 15.50 16.44 15.69 884,227 13.50 48.50 -3.37 427.6M
EWBX Jun 4 34.38 +0.62 +1.85% 417,800 33.75 35.50 33.88 383,045 31.00 89.00 -1.53 321.7M
SPLN Jun 4 35.12 +1.81 +5.44% 187,900 33.00 35.12 33.50 651,954 6.38 59.25 -1.85 787.8M
BOUT Jun 4 32.88 -1.38 -4.01% 52,500 32.44 35.12 34.38 426,181 29.00 100.00 -3.04 396.5M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jun 4 118.00 +12.25 +11.58% 27,495,900 106.06 118.50 108.31 24,855,680 17.25 175.50 0.50 127.7B
ATHM Jun 4 94.50 -10.75 -10.21% 11,387,200 91.00 111.00 107.38 3,740,863 23.50 198.00 -1.13 11.876B
STRM Jun 4 38.00 -2.25 -5.59% 1,946,600 37.25 45.75 39.38 N/A 24.00 66.00 -1.09 2.020B
CNCX Jun 4 31.84 +1.84 +6.15% 423,400 30.12 32.31 30.12 591,227 7.12 57.62 -3.26 1.281B
MSPG Jun 4 79.31 +14.00 +21.44% 1,531,400 65.94 79.75 66.06 1,525,272 16.88 133.00 0.25 2.436B
ELNK Jun 4 59.00 +8.06 +15.83% 1,435,300 49.00 61.00 51.38 1,130,454 19.50 99.38 -3.12 1.880B
PRGY Jun 4 26.00 +3.25 +14.29% 610,600 22.88 26.56 23.06 885,590 20.00 50.62 -1.40 1.585B
FLAS Jun 4 20.12 +1.88 +10.27% 196,700 17.75 20.25 18.00 459,590 15.62 51.50 -1.66 279.3M
GEEK Jun 4 16.81 -0.19 -1.10% 64,800 16.56 17.50 17.12 387,772 11.50 61.00 0.10 115.9M
PSIX Jun 4 46.00 +5.56 +13.76% 1,506,500 40.62 46.25 40.69 1,770,409 8.38 73.75 -5.76 2.968B
ONEM Jun 4 19.38 +0.38 +1.97% 148,900 18.62 20.00 19.16 670,454 17.50 46.75 -3.73 417.3M
ALGX Jun 4 40.88 +5.50 +15.55% 180,400 34.50 40.88 35.38 572,909 5.00 58.50 -4.73 2.543B
MGCX Jun 4 25.50 +1.88 +7.94% 176,300 22.50 25.50 23.00 393,181 4.00 52.75 -2.33 446.4M
RCNC Jun 4 45.62 +1.81 +4.14% 517,900 43.94 46.00 43.94 777,909 8.75 54.50 -3.64 3.035B
RTHM Jun 4 55.34 +6.84 +14.11% 903,800 48.75 56.88 49.44 597,818 42.50 111.50 -0.88 3.982B
PCNTF Jun 4 37.88 -2.12 -5.31% 269,500 37.75 41.50 39.81 539,909 26.25 104.25 N/A 464.9M
COVD Jun 4 50.12 +6.12 +13.92% 238,300 43.38 50.25 44.62 453,045 20.62 81.00 N/A 3.504B
CMTN Jun 4 64.38 +4.38 +7.29% 462,300 59.50 65.75 60.50 N/A 50.50 78.38 -0.62 1.441B
RBAK Jun 4 91.25 +7.62 +9.12% 188,300 82.12 96.88 84.00 N/A 65.00 112.88 -0.78 1.919B
TUTS Jun 4 40.88 +1.38 +3.48% 76,200 39.00 41.00 40.00 346,409 36.62 86.25 -1.55 468.5M
UPCOY Jun 4 61.00 +1.00 +1.67% 135,100 60.12 61.62 60.62 313,590 31.12 67.00 N/A 7.884B
NTPA Jun 4 25.62 +0.25 +0.99% 100,500 24.50 26.00 24.69 572,227 3.62 37.00 -1.34 327.6M
LOAX Jun 4 17.56 +1.56 +9.77% 209,000 16.38 18.25 16.75 100,772 15.88 37.00 -0.11 125.4M
NPNT Jun 4 42.00 -0.50 -1.18% 721,900 41.00 42.75 41.88 381,227 30.00 48.75 -1.32 5.084B
HSAC Jun 4 20.38 +7.38 +56.73% 16,494,800 17.75 20.50 17.94 N/A 17.75 20.50 N/A N/A
WGAT Jun 4 35.44 +1.69 +5.00% 336,300 33.00 35.50 33.94 485,272 21.25 49.00 -2.24 741.8M
IDTC Jun 4 18.88 -0.12 -0.66% 807,800 18.00 19.88 19.75 1,642,727 9.50 35.00 -0.21 441.1M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jun 4 79.00 +4.94 +6.67% 667,000 74.00 79.25 74.50 1,825,454 7.75 109.12 1.72 3.252B
VRIO Jun 4 58.75 +3.75 +6.82% 266,500 54.00 59.00 55.25 1,250,909 13.00 78.00 -5.24 2.191B
ABOV Jun 4 33.25 +3.19 +10.60% 1,118,500 30.00 33.38 31.38 1,845,272 5.75 75.50 -20.68 1.034B
GBIX Jun 4 31.94 +1.94 +6.46% 243,300 27.00 32.00 31.00 575,636 4.00 65.00 -6.93 264.1M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jun 4 29.62 -2.38 -7.42% 6,940,400 27.62 30.94 30.00 1,476,409 3.56 83.00 0.27 764.4M
SONE Jun 4 38.06 -0.06 -0.16% 471,400 36.50 38.50 37.75 567,136 4.62 79.25 -1.12 967.9M
TBFC Jun 4 72.12 +0.50 +0.70% 1,037,200 70.75 74.38 74.19 914,000 7.88 151.75 -0.02 1.199B
NXCD Jun 4 31.25 -0.19 -0.60% 268,000 30.00 31.38 31.19 N/A 22.00 40.75 N/A N/A
ATLB Jun 4 20.00 -0.06 -0.31% 29,700 19.75 20.19 19.88 296,181 7.00 52.25 1.57 81.1M
CKFR Jun 4 40.25 +0.19 +0.47% 564,900 38.12 41.88 41.00 852,590 5.75 69.12 0.27 2.082B
SCAI Jun 4 64.25 +1.00 +1.58% 64,400 62.00 65.12 63.25 277,954 13.75 84.31 0.54 757.2M
USAB Jun 4 14.56 +0.44 +3.10% 8,400 14.12 14.75 14.75 229,909 6.75 22.00 0.65 29.2M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jun 4 52.31 +1.69 +3.33% 3,679,100 48.25 52.44 50.75 3,309,227 2.25 81.62 0.71 5.531B
SCH Jun 4 101.00 +4.88 +5.07% 2,122,200 95.75 101.50 97.38 3,528,681 18.50 155.00 1.03 41.229B
EGRP Jun 4 37.69 +0.31 +0.84% 5,913,200 37.00 38.62 38.31 7,424,681 2.50 72.25 -0.09 8.790B
AMTD Jun 4 81.19 +0.88 +1.09% 2,205,200 78.00 84.00 80.25 2,229,863 5.62 188.38 0.41 4.721B
NDB Jun 4 40.00 -0.38 -0.93% 317,800 39.06 41.50 40.44 1,233,818 8.12 93.00 1.11 559.2M
DIR Jun 4 29.50 -1.44 -4.65% 2,327,800 28.06 32.12 30.50 N/A 23.06 45.62 0.01 2.980B
SIEB Jun 4 22.00 -0.12 -0.56% 131,100 21.50 23.50 22.19 561,363 5.75 70.62 0.21 488.3M
SWS Jun 4 54.12 -0.69 -1.25% 660,100 52.00 56.38 54.81 615,136 15.62 95.75 2.21 579.9M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jun 4 88.19 +4.44 +5.30% 652,400 83.62 88.50 83.75 1,075,090 34.19 110.75 1.01 5.392B
USAI Jun 4 39.78 +0.31 +0.79% 473,700 39.38 39.94 39.50 902,409 13.81 44.69 0.30 6.426B
TSCM Jun 4 29.56 +0.81 +2.83% 325,700 28.12 30.44 28.12 258,772 28.12 71.25 -1.65 697.9M
MKTW Jun 4 51.88 -0.62 -1.19% 35,300 51.75 53.00 52.00 226,318 45.00 130.00 -1.70 631.0M
MARG Jun 4 18.12 +1.62 +9.85% 62,500 17.00 18.25 17.19 122,090 3.50 27.25 0.31 86.9M
TSCN Jun 4 24.19 +1.56 +6.91% 395,900 22.50 24.50 23.12 318,409 2.62 26.38 -0.30 301.8M
MLTX Jun 4 27.69 -0.56 -1.99% 37,400 26.00 29.19 28.06 379,000 22.12 71.50 -0.61 603.5M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jun 4 63.06 +3.06 +5.10% 1,482,600 60.00 64.00 62.06 2,364,318 7.62 131.88 -0.09 4.281B
VDAT Jun 4 19.25 -0.12 -0.65% 442,900 18.12 20.25 19.38 766,863 1.19 46.50 -1.28 125.3M
TUNE Jun 4 26.75 +1.88 +7.54% 320,100 25.00 28.69 25.12 709,636 2.38 61.00 -0.41 2.226B
IATV Jun 4 15.31 +0.94 +6.52% 477,100 14.44 15.31 14.44 1,529,727 1.50 25.25 -1.04 575.2M
HAUP Jun 4 17.94 +0.44 +2.50% 403,500 16.81 18.75 17.31 952,545 4.75 38.12 0.63 77.3M
AHWY Jun 4 16.00 -0.06 -0.39% 171,900 15.38 17.38 17.25 755,363 6.00 38.62 -4.91 77.4M
NETS Jun 4 13.38 +0.12 +0.94% 46,500 13.06 13.44 13.38 257,727 2.50 22.75 -0.28 193.0M
VVTV Jun 4 16.75 +0.75 +4.69% 567,400 16.00 16.81 16.12 788,409 3.12 16.81 -0.02 436.5M
BIGE Jun 4 19.69 +0.62 +3.28% 93,700 18.75 19.88 19.19 333,772 2.12 34.00 -1.35 175.8M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jun 4 93.25 +8.12 +9.54% 2,340,000 84.81 93.75 86.75 3,745,227 6.75 176.00 -0.53 3.691B
ITVU Jun 4 30.00 +0.75 +2.56% 268,600 29.00 31.00 30.12 938,818 5.12 82.00 -1.31 403.7M
ADFC Jun 4 27.38 +2.25 +8.96% 262,300 25.88 27.38 26.50 198,545 18.75 62.69 -1.38 524.8M
NETG Jun 4 16.81 -0.19 -1.10% 738,200 16.50 17.75 16.81 1,345,090 6.31 66.88 -0.63 298.9M
TFSM Jun 4 26.62 +1.62 +6.50% 749,600 24.25 26.88 25.00 822,363 5.00 69.62 -2.40 537.0M
MMXI Jun 4 46.00 +5.06 +12.37% 299,400 40.12 46.94 40.38 136,363 32.00 56.62 -1.49 769.5M
NETP Jun 4 15.75 -0.12 -0.79% 71,300 15.25 16.12 15.38 177,318 15.00 35.00 -0.68 335.8M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jun 4 89.88 +2.81 +3.23% 1,328,100 84.75 92.00 88.50 2,143,636 15.38 159.12 -0.53 4.391B
VERT Jun 4 74.50 +0.62 +0.85% 120,900 72.75 76.00 73.25 563,454 34.75 149.00 -1.40 1.241B
VIGN Jun 4 50.38 -0.88 -1.71% 168,100 49.00 53.62 52.00 346,545 37.25 111.75 -1.46 1.380B
WEBT Jun 4 25.62 +0.38 +1.49% 168,000 24.62 25.62 25.12 571,772 22.00 84.00 0.04 288.3M
BVSN Jun 4 52.50 +0.62 +1.20% 330,600 51.25 52.62 52.25 865,545 9.25 72.38 0.29 1.328B
EPAY Jun 4 34.50 +0.69 +2.03% 139,700 32.56 35.25 33.50 1,176,590 14.00 98.00 0.32 360.4M
MACR Jun 4 42.88 +3.12 +7.86% 312,400 40.09 43.62 40.19 720,545 12.31 53.25 0.44 1.761B
DRIV Jun 4 22.12 -0.12 -0.56% 421,500 21.75 24.38 22.62 842,772 5.00 61.38 -1.12 445.8M
USIX Jun 4 26.75 +0.06 +0.23% 323,400 26.00 27.25 26.00 391,545 23.00 60.00 N/A 1.064B
ITRA Jun 4 18.00 -0.75 -4.00% 60,400 17.94 19.25 19.00 517,363 16.00 52.38 -0.78 433.3M
CNQR Jun 4 28.62 -1.50 -4.98% 74,000 28.62 30.50 30.50 127,500 14.00 59.25 -1.75 549.3M
IMAL Jun 4 15.19 -0.38 -2.41% 58,600 15.12 15.62 15.50 180,681 5.50 32.75 -1.92 268.7M
USWB Jun 4 26.06 +1.06 +4.25% 1,160,300 25.06 26.06 25.12 2,432,500 7.75 47.00 -3.51 1.934B
ONXS Jun 4 17.88 +0.12 +0.70% 32,600 17.06 18.12 18.00 317,045 15.94 51.62 N/A 307.8M
SCNT Jun 4 39.06 -5.44 -12.22% 92,900 39.00 45.88 45.00 N/A 27.75 51.50 -0.56 N/A
PRSF Jun 4 45.25 -0.62 -1.36% 49,000 45.12 47.00 47.00 N/A 27.75 58.00 -0.35 3.379B
MRBA Jun 4 41.88 +0.31 +0.75% 328,300 37.50 42.62 40.62 205,136 37.50 74.38 -0.37 965.4M
SILK Jun 4 34.81 +0.75 +2.20% 554,800 34.25 37.06 34.50 N/A 15.62 52.38 -0.77 522.1M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jun 4 168.50 +7.19 +4.46% 2,576,500 157.38 169.38 161.25 3,705,590 8.38 234.00 0.07 21.103B
ONSL Jun 4 16.00 -1.81 -10.18% 538,900 16.00 18.00 17.62 967,590 10.62 108.00 -0.83 313.3M
UBID Jun 4 37.50 +6.94 +22.70% 898,900 30.56 38.94 31.25 338,454 27.56 189.00 -1.61 343.0M
BID Jun 4 35.69 +0.25 +0.71% 100,900 35.06 36.12 35.62 301,863 15.00 47.00 0.73 1.451B
GMAI Jun 4 14.94 0.00 0.00% 40,400 14.88 15.56 15.56 133,909 1.19 21.75 0.26 91.9M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jun 4 108.44 +3.38 +3.21% 9,745,900 101.62 110.00 105.62 7,977,181 13.75 221.25 -1.16 17.519B
BKS Jun 4 29.06 -0.38 -1.27% 564,800 28.38 29.62 29.31 982,909 22.19 48.00 1.32 2.006B
BNBN Jun 4 16.50 -0.38 -2.22% 1,502,000 16.50 17.25 17.25 N/A 16.38 26.62 N/A 2.310B
FATB Jun 4 15.25 -0.25 -1.61% 54,500 15.25 16.12 15.62 321,818 11.38 31.62 -3.08 171.6M
CDNW Jun 4 18.25 +0.06 +0.34% 430,800 17.56 18.38 18.00 948,272 7.00 39.25 -2.97 549.4M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
MALL Jun 4 32.75 +5.00 +18.02% 446,200 27.75 34.25 28.38 268,545 4.38 63.00 -0.70 340.1M
BYND Jun 4 22.25 +4.81 +27.60% 5,830,000 22.00 24.88 23.25 1,018,181 6.19 41.31 -1.83 795.3M
PCOR Jun 4 37.69 -0.06 -0.17% 23,300 37.00 38.50 38.44 223,863 28.00 94.00 -0.95 585.2M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL Jun 4 38.12 +0.38 +0.99% 300,200 36.31 40.00 39.56 484,818 36.31 130.00 -2.59 903.4M
ALOY Jun 4 13.25 +2.75 +26.19% 354,400 10.47 13.25 10.50 N/A 9.75 23.19 -0.72 N/A
TURF Jun 4 18.88 +1.00 +5.59% 183,900 17.69 19.00 18.00 342,363 16.38 66.00 0.03 315.2M
BFLY Jun 4 8.81 -0.06 -0.70% 73,900 8.81 9.00 8.88 231,318 1.75 24.50 -1.47 24.0M
VUSA Jun 4 16.75 +0.19 +1.13% 124,800 16.38 17.25 16.38 388,181 15.56 74.25 -0.28 742.7M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jun 4 90.31 +6.19 +7.36% 2,590,900 83.38 92.25 84.50 1,539,954 58.00 165.00 -1.41 12.853B
TMCS Jun 4 23.25 -1.06 -4.37% 680,600 22.62 24.75 24.75 526,090 22.62 80.50 -1.43 1.686B
CTIX Jun 4 29.00 +0.97 +3.46% 126,500 27.50 29.50 27.50 313,000 24.00 49.62 0.05 607.3M
PTVL Jun 4 15.19 +0.25 +1.67% 253,500 14.88 15.75 15.59 762,545 9.75 44.00 -2.10 209.8M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jun 4 78.75 +0.88 +1.12% 754,300 77.50 83.25 77.50 1,131,681 21.75 126.19 -0.65 5.589B
MCNS Jun 4 13.25 +0.12 +0.95% 122,600 13.00 13.88 13.12 646,500 0.42 23.88 -0.38 372.9M
ONHN Jun 4 9.81 -0.44 -4.27% 219,100 9.75 10.62 10.31 516,000 2.19 22.75 -1.18 158.1M
SUPC Jun 4 36.50 -1.50 -3.95% 105,800 35.88 38.25 37.69 191,590 23.50 48.25 0.99 378.2M
ADAM Jun 4 13.88 -0.62 -4.31% 157,200 13.50 14.38 14.38 272,090 2.12 40.00 -0.48 61.6M
IDXC Jun 4 23.88 +0.38 +1.60% 192,500 23.44 23.88 23.62 637,818 12.44 55.75 0.69 660.9M
INCX Jun 4 39.75 -0.25 -0.63% 270,700 38.50 42.19 40.50 241,954 11.38 44.94 -0.05 537.7M
MMGR Jun 4 48.75 +3.19 +7.00% 316,400 46.00 49.25 46.00 512,409 12.62 60.50 0.78 1.091B
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jun 4 59.25 +2.25 +3.95% 737,700 54.56 59.25 55.06 1,006,136 9.69 94.12 -0.38 2.970B
ISSX Jun 4 25.31 +0.88 +3.58% 1,093,300 24.50 26.12 24.50 558,590 8.50 46.25 -0.02 957.9M
CUST Jun 4 44.75 -6.38 -12.47% 2,909,100 40.75 52.69 50.12 1,096,909 3.50 90.00 1.48 682.3M
ENTU Jun 4 22.44 +2.38 +11.84% 819,100 20.00 22.62 20.25 562,818 9.00 43.06 -0.67 976.0M
SDTI Jun 4 17.88 -0.12 -0.69% 491,400 17.50 18.50 18.00 955,272 5.44 30.62 1.59 695.1M
CHKP Jun 4 49.00 +5.00 +11.36% 2,041,800 45.94 49.50 45.94 853,045 10.88 56.00 1.60 1.733B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jun 4 50.81 +5.75 +12.76% 2,008,900 46.12 50.88 46.25 2,666,909 7.25 79.75 0.43 3.619B
ZDZ Jun 4 18.50 -0.25 -1.33% 331,000 17.75 19.12 19.00 712,409 17.62 55.50 -0.13 1.323B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jun 4 94.25 +5.12 +5.75% 5,376,600 89.25 94.75 90.44 4,995,136 8.31 165.00 0.74 8.799B
WCAP Jun 4 18.94 +0.69 +3.77% 253,800 18.12 19.94 18.44 933,363 1.12 65.06 4.50 95.1M
SFE Jun 4 67.12 +5.12 +8.27% 3,524,800 62.50 67.62 62.50 1,079,590 17.12 120.00 3.78 2.222B
BGF Jun 4 29.75 -0.56 -1.86% 51,900 29.56 30.38 30.38 241,863 15.19 36.19 1.77 586.1M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jun 4 28.25 +1.12 +4.15% 64,000 27.00 28.50 28.00 314,318 22.19 55.12 -0.40 313.3M
EFAX Jun 4 12.88 -0.62 -4.63% 323,600 12.69 13.69 13.50 2,500,954 1.44 33.00 -0.13 159.0M
ROWE Jun 4 16.06 +0.06 +0.39% 51,600 15.50 16.56 15.88 452,409 13.12 53.25 -1.79 162.0M
CPTH Jun 4 48.34 -0.91 -1.84% 474,500 48.25 49.62 49.03 354,090 45.00 150.25 -2.83 1.659B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB Jun 4 13.62 -0.25 -1.80% 249,800 13.50 14.31 14.19 812,818 12.88 50.00 -0.71 319.6M
ABTL Jun 4 17.06 -0.69 -3.87% 364,500 16.88 18.19 17.25 681 14.12 58.00 -1.34 305.0M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jun 4 24.44 -0.56 -2.25% 320,000 24.00 26.31 25.00 1,155,954 2.00 60.12 -0.42 310.4M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS Jun 4 48.94 +2.25 +4.82% 952,800 46.62 50.50 46.88 N/A 43.50 85.00 -0.74 4.975B
BRCD Jun 4 58.00 +5.88 +11.27% 466,400 53.00 65.75 53.00 N/A 33.00 69.44 -0.84 N/A
EXTR Jun 4 40.12 0.00 0.00% 57,500 40.00 40.75 40.25 352,454 35.06 65.12 -0.58 1.966B


=========================