SV 150 SV 150
Updated as of: Jul 03, 2008 @ 6:42 pm ET

Sym.Company NameLastChange%ChgHighLowVol.
HPQHewlett-Packard
Computers, instruments
43.44 -0.17 -0.443.79 42.66 13.6M
INTCIntel
Semiconductors
20.66 -0.27 -1.320.80 20.26 41.4M
AAPLApple Computer
Computers
170.12 +1.94 +1.2172.17 165.75 18.7M
CSCOCisco Systems
Computer networking
23.12 +0.28 +1.223.35 22.845 30.4M
ORCLOracle
Database software
20.73 -0.09 -0.421.19 20.69 21.6M
QNTMQuantum
Disk drives
4.50 -1.50 -25.0 4.50 4.50 954
AMATApplied Materials
Semiconductor equipment
18.70 -0.10 -0.518.95 18.41 13.9M
SLRSolectron
Elec. manufacturing services
3.87 -0.03 -0.8 3.90 3.87 0
COMS3Com
Networking products
1.93 +0.01 +0.5 1.94 1.83 2.70M
NSMNational Semiconductor
Semiconductors
19.78 -0.31 -1.520.20 19.48 3.76M
AMDAdvanced Micro Devices
Semiconductors
5.30 -0.14 -2.6 5.55 5.01 24.3M
ROSTRoss Stores
Off-price clothing retailer
35.89 -0.30 -0.836.57 35.49 782K
VARVarian Associates
Elec. components, instruments
50.87 +0.10 +0.251.09 50.19 471K
RHIRobert Half Int'l
Personnel services
22.47 -0.39 -1.723.13 22.40 1.62M
LSILSI Logic
Semiconductors
5.84 -0.06 -1.0 6.01 5.75 7.19M
KLACKLA Instruments
Semiconductor equipment
39.90 -0.41 -1.040.68 39.20 2.48M
GVAGranite Construction
Construction services
31.49 +0.40 +1.332.53 31.00 386K
LRCXLam Research
Semiconductor equipment
35.35 -1.11 -3.036.92 34.85 2.28M
ATMLAtmel
Integrated circuits
3.52 +0.03 +0.9 3.55 3.46 2.39M
ADPTAdaptec
Semiconductors,boards
3.10 -0.07 -2.2 3.20 3.10 425K
CRUSCirrus Logic
Semiconductors
5.04 -0.16 -3.1 5.29 4.91 895K
ADBEAdobe Systems
Software
40.39 +0.58 +1.540.65 39.81 3.39M
SMODSmart Modular Technologies
Memory modules, circuit boards
3.53 -0.10 -2.8 3.76 3.50 261K
CNOCornerstone Propane
Propane & natural gas
9.58 -0.22 -2.2 9.92 9.56 405K
IFMXInformix
Software
0.07 +0.02 +40.0 0.07 0.07 31.0K
ALTRAltera
Semiconductors
19.78 -0.04 -0.220.07 19.38 4.21M
KMAGKomag
Disk-drive components
0.05 -0.02 -28.6 0.07 0.05 12.6K
ERTSElectronic Arts
Entertainment software
43.98 +0.36 +0.844.59 43.43 2.28M
INTUIntuit
Financial software
27.79 +0.55 +2.028.12 27.29 2.39M
SVGISilicon Valley Group
Semiconductor equipment
0.04 -0.05 -55.6 0.09 0.04 50.0K
XLNXXilinx
Semiconductors
23.72 -0.06 -0.324.12 23.32 4.67M
CYCypress Semiconductor
Semiconductors
22.87 +0.12 +0.523.19 22.00 2.92M
IDTIIDT
Semiconductors
9.79 -0.11 -1.110.00 9.60 1.27M
NVLSNovellus Systems
Semiconductor equipment
20.98 -0.45 -2.121.62 20.65 1.86M
BELMBell Microproducts
Chip, computer distributor
2.40 -0.01 -0.4 2.41 2.40 4.39K
SNPSSynopsys
Electronic design software
23.48 -0.27 -1.123.88 23.425 1.13M
SOLSola International
Eyeglass lens manufacturer
13.16 -0.74 -5.314.26 12.02 4.03M
SYMCSymantec
Software
19.12 -0.42 -2.119.72 19.07 7.32M
ACNAcuson
Medical-imaging equipment
40.41 -0.04 -0.140.60 39.35 1.96M
SIIIS3
Semiconductors, software
0.07 0.00 0.0 0.07 0.07 5.07K
MXIMMaxim Integrated Products
Semiconductors
18.79 -0.71 -3.619.60 18.79 751K
WMARWest Marine Products
Boating supplies retailer
3.93 +0.15 +4.0 3.96 3.75 37.6K
SANMSanmina
Printed circuit boards
1.26 +0.03 +2.4 1.32 1.23 4.36M
COHRCoherent
Laboratory instruments
29.70 +0.08 +0.330.19 29.53 59.5K
LLTCLinear Technology
Linear integrated circuits
31.67 -0.39 -1.232.12 31.38 3.76M
EFIIElectronics for Imaging
Color printing software
14.25 +0.14 +1.014.47 14.03 154K
NWKNetwork Equipment Tech.
Wide-area network products
3.46 +0.23 +7.1 3.46 3.25 206K
CPNCalpine
Electric Utility
20.75 -1.33 -6.022.20 20.33 2.63M
TRMBTrimble Navigation
Geographic locator products
34.15 +0.12 +0.434.74 33.53 734K
CDCOCidco
Caller ID
9.50 -0.05 -0.5 9.50 9.50 3.66K
ESSTESS Technology
Mixed-signal semiconductors
1.635 +0.015 +0.9 1.64 1.62 0
ONCOOn Command
In-room video entertainment
0.0035 +0.0005 +16.7 0.004 0.0035 1.36M
CMOSCredence Systems
Semiconductor test equip.
1.29 0.00 0.0 1.30 1.28 353K
CWTCalifornia Water Service
Water utility
31.16 -0.56 -1.831.83 30.84 93.5K
PLTPlantronics
Telephone headset products
20.85 -0.20 -1.021.36 20.80 439K
CTALCatalytics
Pharmaceuticals, Waste management
0.325 -0.115 -26.1 0.44 0.23 111K
TRIDTrident Microsystems
VLSI circuit graphics products
4.00 +0.27 +7.2 4.11 3.88 900K
STIIStanford Telecommunications
Digital telecommunications
0.05 0.00 0.0 0.05 0.05 3.54K
SPLISpectra-Physics Lasers
Lasers & laser systems
0.80 +0.30 +60.0 0.80 0.80 5.00K
ACTLActel
Field-programmable gate arrays
16.08 -0.41 -2.516.47 15.45 142K
EGLSElectroglas
Wafer-probing equipment
1.69 +0.0193 +1.2 1.70 1.60 10.9K
UTEKUltratech Stepper
Semiconductor photolithograhy
15.41 +0.04 +0.315.71 14.88 112K
AVNTAvant!
Circuit-testing software
0.0003 0.00 0.0 0.0003 0.0003 1.35M
SYMMSymmetricom
Semiconductors, telecom equip.
3.98 +0.11 +2.8 4.09 3.78 64.9K
DNEXDionex
Chromatography systems
63.96 -0.83 -1.365.39 63.96 38.8K
ENREnvirotest
Vehicle emissions testing programs
70.57 -0.74 -1.071.50 70.23 186K
VVUSVivus
Biotechnology
7.49 +0.17 +2.3 7.50 7.30 494K
ASYTAsyst Technologies
Scientific & technical instr.
3.50 -0.01 -0.3 3.59 3.44 118K
CRVCoast Distribution
Recreational vehicles, parts
3.00 -0.05 -1.6 3.00 3.00 350
IVACIntevac
Thin-film disk drives
10.16 0.00 0.010.33 10.00 129K
SNDKSandisk
Flash-memory storage products
18.43 -0.29 -1.518.94 18.09 7.89M
SJWSJW
Water utility
25.52 -0.66 -2.526.20 25.03 60.6K
CSTMGlobal motorsport
Motorcycle parts
0.003 -0.003 -50.0 0.005 0.003 17.8K
ISSIIntegrated Silicon Solutions
SRAMs and nonvolatile ICs
5.24 -0.15 -2.8 5.45 5.15 64.5K
MCRLMicrel
Semiconductors
8.94 -0.28 -3.0 9.35 8.75 637K
STZSignal Technology
Electronic components, systems
21.24 +0.13 +0.621.54 21.04 1.90M
APSGApplied Signal Technology
Signal processing equipment
13.56 +0.20 +1.513.71 13.40 17.7K
NTAPNetwork Appliance
Network data storage equipment
21.94 -0.05 -0.222.28 21.70 4.62M
EXARExar
Semiconductors
7.22 -0.01 -0.1 7.28 7.05 126K
INPTInput Software
Image processing applications
0.009 0.00 0.0 0.009 0.009 6.00K
OWLDOneWorld Systems
Wide area data communications
0.002 0.00 0.0 0.002 0.002 100
INCYIncyte Pharmaceuticals
Biotechnology
7.31 -0.16 -2.1 7.48 7.23 342K

Updated as of: Jul 03, 2008 @ 6:42 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