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