Sym. Company Name Last Change %Chg High Low Vol. HPQ Hewlett-Packard Computers, instruments 52.36 +0.34 +0.7 52.43 51.82 11.8M INTC Intel Semiconductors 21.27 +0.02 +0.1 21.37 21.18 39.6M AAPL Apple Computer Computers 226.60 +1.10 +0.5 227.73 225.75 14.9M CSCO Cisco Systems Computer networking 25.88 -0.09 -0.3 26.03 25.78 31.2M ORCL Oracle Database software 25.05 -0.09 -0.4 25.19 24.73 35.3M AMAT Applied Materials Semiconductor equipment 12.36 -0.05 -0.4 12.55 12.30 25.1M COMS 3Com Networking products 7.74 0.00 0.0 7.75 7.71 3.91M SGI Silicon Graphics Computer workstations 12.44 -0.18 -1.4 12.74 12.18 474K NSM National Semiconductor Semiconductors 14.38 +0.04 +0.3 14.65 14.28 21.4M AMD Advanced Micro Devices Semiconductors 8.93 -0.02 -0.2 9.04 8.90 12.8M ROST Ross Stores Off-price clothing retailer 52.92 +0.31 +0.6 52.96 52.39 1.61M VAR Varian Associates Elec. components, instruments 52.84 +0.05 +0.1 52.96 52.46 958K RHI Robert Half Int'l Personnel services 30.15 -0.17 -0.6 30.37 29.875 1.10M LSI LSI Logic Semiconductors 5.57 +0.04 +0.7 5.60 5.48 8.83M KLAC KLA Instruments Semiconductor equipment 29.45 -0.54 -1.8 30.09 29.31 3.97M GVA Granite Construction Construction services 28.56 +0.26 +0.9 28.56 28.26 620K LRCX Lam Research Semiconductor equipment 34.26 -0.48 -1.4 35.04 34.07 2.97M ATML Atmel Integrated circuits 5.14 0.00 0.0 5.18 5.05 3.47M ADPT Adaptec Semiconductors,boards 3.29 +0.01 +0.3 3.30 3.23 308K CRUS Cirrus Logic Semiconductors 7.77 -0.13 -1.6 7.93 7.67 429K ADBE Adobe Systems Software 35.16 -0.06 -0.2 35.27 35.11 6.26M SMOD Smart Modular Technologies Memory modules, circuit boards 6.24 +0.03 +0.5 6.32 6.16 216K CNO Cornerstone Propane Propane & natural gas 6.31 0.00 0.0 6.44 6.25 3.00M IFMX Informix Software 0.006 0.00 0.0 0.006 0.005 33.6K ALTR Altera Semiconductors 24.99 +0.06 +0.2 25.06 24.80 4.40M KMAG Komag Disk-drive components 0.0032 0.00 0.0 0.0032 0.0032 50.0K ERTS Electronic Arts Entertainment software 17.77 -0.13 -0.7 17.92 17.63 4.57M INTU Intuit Financial software 34.61 +0.07 +0.2 34.67 34.3175 2.66M SVGI Silicon Valley Group Semiconductor equipment 0.0001 -0.0005 -83.3 0.0005 0.0001 15.0K XLNX Xilinx Semiconductors 26.61 +0.11 +0.4 26.74 26.45 6.01M CY Cypress Semiconductor Semiconductors 12.43 +0.06 +0.5 12.53 12.32 3.32M IDTI IDT Semiconductors 5.99 +0.06 +1.0 6.01 5.90 3.64M NVLS Novellus Systems Semiconductor equipment 23.43 -0.15 -0.6 23.75 23.38 2.33M BELM Bell Microproducts Chip, computer distributor 5.08 +0.06 +1.2 5.10 4.93 145K SNPS Synopsys Electronic design software 22.75 +0.10 +0.4 22.76 22.55 619K SOL Sola International Eyeglass lens manufacturer 5.17 -0.09 -1.7 5.35 5.15 798K SYMC Symantec Software 17.47 +0.09 +0.5 17.52 17.27 7.42M ACN Acuson Medical-imaging equipment 42.12 +0.12 +0.3 42.39 41.78 2.76M SIII S3 Semiconductors, software 0.006 -0.003 -33.3 0.008 0.006 10.0K MXIM Maxim Integrated Products Semiconductors 19.11 -0.03 -0.2 19.26 19.035 2.59M WMAR West Marine Products Boating supplies retailer 10.98 -0.06 -0.5 11.05 10.69 45.5K SANM Sanmina Printed circuit boards 17.66 +0.22 +1.3 17.69 17.36 367K COHR Coherent Laboratory instruments 32.15 -0.34 -1.0 32.70 32.07 81.1K LLTC Linear Technology Linear integrated circuits 27.60 -0.08 -0.3 27.79 27.44 2.94M EFII Electronics for Imaging Color printing software 12.52 +0.01 +0.1 12.60 12.37 52.8K NWK Network Equipment Tech. Wide-area network products 5.38 -0.09 -1.6 5.47 5.2701 47.4K ADAC Adac Laboratories Medical-imaging equipment 0.006 0.00 0.0 0.006 0.006 50.0K CPN Calpine Electric Utility 11.71 -0.15 -1.3 11.87 11.60 1.23M TRMB Trimble Navigation Geographic locator products 27.07 +0.16 +0.6 27.085 26.555 458K CDCO Cidco Caller ID 8.75 +0.05 +0.6 8.75 8.75 1.00K ONCO On Command In-room video entertainment 0.0098 +0.0013 +15.3 0.0098 0.0085 295K CWT California Water Service Water utility 36.55 -0.16 -0.4 36.75 36.26 113K PLT Plantronics Telephone headset products 31.81 -0.29 -0.9 32.24 31.55 260K TRID Trident Microsystems VLSI circuit graphics products 1.66 -0.03 -1.8 1.7187 1.62 426K SPLI Spectra-Physics Lasers Lasers & laser systems 0.052 -0.198 -79.2 0.052 0.052 7.00K ACTL Actel Field-programmable gate arrays 13.52 -0.14 -1.0 13.76 13.43 34.1K EGLS Electroglas Wafer-probing equipment 0.0068 -0.0232 -77.3 0.024 0.005 10.8M UTEK Ultratech Stepper Semiconductor photolithograhy 13.50 0.00 0.0 13.60 13.28 190K AVNT Avant! Circuit-testing software 0.0002 0.00 0.0 0.0003 0.0002 9.61M SYMM Symmetricom Semiconductors, telecom equip. 6.23 -0.02 -0.3 6.32 6.17 119K DNEX Dionex Chromatography systems 74.79 -0.20 -0.3 75.00 72.99 51.3K ENR Envirotest Vehicle emissions testing programs 59.66 +0.45 +0.8 59.66 58.67 379K VVUS Vivus Biotechnology 9.26 -0.05 -0.5 9.315 9.20 1.00M ASYT Asyst Technologies Scientific & technical instr. 0.0505 -0.0095 -15.8 0.0747 0.049 0 CRV Coast Distribution Recreational vehicles, parts 4.1501 +0.0001 +0.0 4.27 4.15 1.00K IVAC Intevac Thin-film disk drives 15.20 -0.19 -1.2 15.49 15.06 49.7K SNDK Sandisk Flash-memory storage products 33.80 -0.41 -1.2 34.49 33.58 7.37M VRTS Veritas Software Data storage management solutions 19.64 -0.64 -3.2 19.97 19.49 17.6K SJW SJW Water utility 23.90 -0.05 -0.2 24.00 23.73 12.6K ISSI Integrated Silicon Solutions SRAMs and nonvolatile ICs 7.64 -0.17 -2.2 7.9699 7.60 482K MCRL Micrel Semiconductors 10.25 -0.20 -1.9 10.54 10.195 656K STZ Signal Technology Electronic components, systems 16.11 +0.28 +1.8 16.14 15.83 1.63M APSG Applied Signal Technology Signal processing equipment 18.94 -0.01 -0.1 19.05 18.6617 49.2K NTAP Network Appliance Network data storage equipment 32.91 -0.41 -1.2 33.69 32.75 4.58M EXAR Exar Semiconductors 7.48 +0.05 +0.7 7.50 7.37 40.8K INPT Input Software Image processing applications 0.0081 -0.0011 -12.0 0.0092 0.0081 59.0K OWLD OneWorld Systems Wide area data communications 0.005 0.00 0.0 0.005 0.005 100 INCY Incyte Pharmaceuticals Biotechnology 13.00 -0.07 -0.5 13.24 12.875 1.94M

Updated as of: Mar 13, 2010 @ 11:57 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