SV 150
SV 150
Updated as of: Jul 03, 2009 @ 2:37 pm ET
Sym.
Company Name
Last
Change
%Chg
High
Low
Vol.
HPQ
Hewlett-Packard
Computers, instruments
37.85
-0.83
-2.1
38.68
37.85
12.0M
INTC
Intel
Semiconductors
16.72
-0.32
-1.9
16.95
16.68
54.9M
AAPL
Apple Computer
Computers
140.02
-2.81
-2.0
142.83
139.79
13.2M
CSCO
Cisco Systems
Computer networking
18.50
-0.30
-1.6
18.73
18.45
41.6M
ORCL
Oracle
Database software
21.04
-0.70
-3.2
21.34
20.86
27.4M
QNTM
Quantum
Disk drives
2.00
+1.02
+04.1
2.00
2.00
100
AMAT
Applied Materials
Semiconductor equipment
11.13
0.00
0.0
11.31
10.93
29.2M
COMS
3Com
Networking products
4.75
-0.13
-2.7
4.83
4.67
4.85M
SGI
Silicon Graphics
Computer workstations
4.41
-0.14
-3.1
4.55
4.41
233K
NSM
National Semiconductor
Semiconductors
12.32
-0.31
-2.5
12.60
12.32
5.36M
AMD
Advanced Micro Devices
Semiconductors
3.78
-0.13
-3.3
3.89
3.76
13.4M
ROST
Ross Stores
Off-price clothing retailer
37.89
-0.62
-1.6
38.51
37.73
1.74M
VAR
Varian Associates
Elec. components, instruments
33.50
+0.54
+1.6
34.35
32.60
3.51M
RHI
Robert Half Int'l
Personnel services
21.35
-2.23
-9.5
23.58
21.35
2.13M
LSI
LSI Logic
Semiconductors
4.74
+0.02
+0.4
4.86
4.59
8.68M
KLAC
KLA Instruments
Semiconductor equipment
25.55
-0.26
-1.0
26.055
25.50
7.61M
GVA
Granite Construction
Construction services
32.75
-0.65
-1.9
33.80
32.43
522K
LRCX
Lam Research
Semiconductor equipment
26.95
+0.60
+2.3
27.16
25.94
5.21M
ATML
Atmel
Integrated circuits
3.79
+0.03
+0.8
3.82
3.68
4.50M
ADPT
Adaptec
Semiconductors,boards
2.64
-0.09
-3.3
2.73
2.63
460K
CRUS
Cirrus Logic
Semiconductors
4.30
-0.18
-4.0
4.44
4.27
253K
ADBE
Adobe Systems
Software
27.64
-1.02
-3.6
28.47
27.58
4.25M
SMOD
Smart Modular Technologies
Memory modules, circuit boards
2.22
-0.18
-7.5
2.38
2.21
174K
CNO
Cornerstone Propane
Propane & natural gas
2.30
-0.16
-6.5
2.47
2.25
3.28M
IFMX
Informix
Software
0.004
0.00
0.0
0.005
0.004
93.3K
ALTR
Altera
Semiconductors
16.15
-0.24
-1.5
16.30
15.98
7.48M
KMAG
Komag
Disk-drive components
0.01
0.00
0.0
0.01
0.01
1.00K
ERTS
Electronic Arts
Entertainment software
21.40
-0.54
-2.5
21.94
21.03
6.16M
INTU
Intuit
Financial software
27.85
-0.57
-2.0
28.26
27.70
2.47M
SVGI
Silicon Valley Group
Semiconductor equipment
0.0001
-0.0005
-83.3
0.0005
0.0001
15.0K
XLNX
Xilinx
Semiconductors
20.60
+0.03
+0.1
20.74
19.66
15.3M
CY
Cypress Semiconductor
Semiconductors
9.14
-0.05
-0.5
9.24
8.99
3.01M
IDTI
IDT
Semiconductors
6.21
-0.03
-0.5
6.31
6.12
2.75M
NVLS
Novellus Systems
Semiconductor equipment
17.63
+0.19
+1.1
17.875
17.19
4.19M
BELM
Bell Microproducts
Chip, computer distributor
1.19
+0.07
+6.3
1.19
1.10
136K
SNPS
Synopsys
Electronic design software
19.04
-0.62
-3.2
19.46
18.81
2.28M
SOL
Sola International
Eyeglass lens manufacturer
5.53
-0.04
-0.7
5.589
5.10
2.06M
SYMC
Symantec
Software
15.70
+0.07
+0.4
15.89
15.42
16.7M
ACN
Acuson
Medical-imaging equipment
33.14
-0.60
-1.8
33.70
32.83
4.15M
MXIM
Maxim Integrated Products
Semiconductors
15.62
-0.47
-2.9
15.90
15.44
5.14M
WMAR
West Marine Products
Boating supplies retailer
5.55
-0.32
-5.5
5.88
5.43
64.0K
SANM
Sanmina
Printed circuit boards
0.4306
-0.0275
-6.0
0.46
0.43
2.54M
COHR
Coherent
Laboratory instruments
20.38
-0.22
-1.1
20.56
19.83
180K
ASPT
Aspect Telecommunications
Call-processing systems
0.10
-0.65
-86.7
0.10
0.10
200
LLTC
Linear Technology
Linear integrated circuits
23.60
+0.22
+0.9
23.76
23.04
5.88M
EFII
Electronics for Imaging
Color printing software
10.99
-0.03
-0.3
11.08
10.69
284K
NWK
Network Equipment Tech.
Wide-area network products
4.44
-0.07
-1.6
4.57
4.35
246K
ADAC
Adac Laboratories
Medical-imaging equipment
0.15
-0.15
-50.0
0.16
0.15
12.0K
CPN
Calpine
Electric Utility
10.93
-0.56
-4.9
11.40
10.88
1.68M
TRMB
Trimble Navigation
Geographic locator products
19.30
-0.37
-1.9
19.67
19.0102
496K
CDCO
Cidco
Caller ID
7.10
-0.30
-4.1
7.10
7.10
200
ESST
ESS Technology
Mixed-signal semiconductors
1.635
+0.015
+0.9
1.64
1.62
0
ONCO
On Command
In-room video entertainment
0.003
0.00
0.0
0.003
0.003
2.00K
CMOS
Credence Systems
Semiconductor test equip.
1.13
-0.07
-5.8
1.21
1.12
0
CWT
California Water Service
Water utility
36.50
-1.12
-3.0
37.25
36.40
78.2K
PLT
Plantronics
Telephone headset products
18.29
-0.98
-5.1
19.09
18.29
311K
TRID
Trident Microsystems
VLSI circuit graphics products
1.76
-0.04
-2.2
1.81
1.70
476K
STII
Stanford Telecommunications
Digital telecommunications
0.04
+0.01
+33.3
0.04
0.04
61.5K
SPLI
Spectra-Physics Lasers
Lasers & laser systems
0.25
-0.55
-68.8
0.25
0.25
5.80K
ACTL
Actel
Field-programmable gate arrays
11.02
-0.46
-4.0
11.49
10.94
139K
EGLS
Electroglas
Wafer-probing equipment
0.03
+0.0075
+33.3
0.05
0.03
87.3K
UTEK
Ultratech Stepper
Semiconductor photolithograhy
12.29
-0.30
-2.4
12.58
12.15
77.1K
AVNT
Avant!
Circuit-testing software
0.0003
0.00
0.0
0.0003
0.0003
5.00K
SYMM
Symmetricom
Semiconductors, telecom equip.
5.72
-0.13
-2.2
5.85
5.66
135K
DNEX
Dionex
Chromatography systems
60.03
-2.03
-3.3
61.90
59.62
61.0K
ENR
Envirotest
Vehicle emissions testing programs
52.25
-1.85
-3.4
54.10
51.81
523K
VVUS
Vivus
Biotechnology
5.90
-0.35
-5.6
6.30
5.87
627K
ASYT
Asyst Technologies
Scientific & technical instr.
0.0505
-0.0095
-15.8
0.0747
0.049
0
CRV
Coast Distribution
Recreational vehicles, parts
2.41
-0.08
-3.2
2.45
2.41
0
IVAC
Intevac
Thin-film disk drives
8.55
-0.99
-10.4
9.50
8.50
97.8K
SNDK
Sandisk
Flash-memory storage products
14.19
-0.68
-4.6
14.699
14.16
3.40M
VRTS
Veritas Software
Data storage management solutions
14.40
-1.21
-7.8
15.24
14.1501
19.4K
SJW
SJW
Water utility
21.97
-1.00
-4.4
22.90
21.92
24.4K
CSTM
Global motorsport
Motorcycle parts
0.008
+0.003
+60.0
0.008
0.008
5.00K
ISSI
Integrated Silicon Solutions
SRAMs and nonvolatile ICs
2.5097
-0.0903
-3.5
2.61
2.46
49.5K
MCRL
Micrel
Semiconductors
7.44
-0.09
-1.2
7.51
7.25
249K
STZ
Signal Technology
Electronic components, systems
13.25
-0.36
-2.6
13.56
12.86
4.22M
APSG
Applied Signal Technology
Signal processing equipment
23.86
-1.92
-7.4
25.53
23.77
238K
NTAP
Network Appliance
Network data storage equipment
18.96
-0.83
-4.2
19.56
18.83
5.88M
EXAR
Exar
Semiconductors
7.35
-0.09
-1.2
7.54
7.19
423K
INPT
Input Software
Image processing applications
0.0032
+0.0002
+6.7
0.0039
0.003
1.41M
OWLD
OneWorld Systems
Wide area data communications
0.0004
0.00
0.0
0.0004
0.0004
200
INCY
Incyte Pharmaceuticals
Biotechnology
3.37
-0.02
-0.6
3.41
3.22
1.02M
Updated as of: Jul 03, 2009 @ 2:37 pm ET
Home
Bulletin Board
File Sharing
Learning Center
Product Training
Search
Support
the Exchange
Trader's Toolbox
© 2004 eSignal. A division of Interactive Data Corporation (NYSE: IDC). All rights reserved.
Terms of Service
Privacy Policy