Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,412.91 16.71 0.38%
DJIA 16,934.19 19.12 0.11%
S&P 500 1,966.55 1.87 0.10%
Ticker Volume Price Price Delta
FTSE 100 6,690.17 17.80 0.27%
STOXX 50 3,157.05 6.46 0.21%
DAX 9,666.34 7.21 0.07%
Ticker Volume Price Price Delta
NIKKEI 15,164.04 -52.43 -0.34%
TOPIX 1,255.19 -4.06 -0.32%
HANG SENG 23,233.45 -5.54 -0.02%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.475 -0.005 -0.067 367,536 15:05
ABAXIS INC 43.035 -0.425 -0.978 77,225 15:07
ACCURAY INC 8.550 -0.080 -0.927 158,653 15:06
ACELRX PHARMA 10.620 0.360 3.509 484,507 15:07
ACTUATE CORP 4.570 -0.050 -1.082 46,676 14:55
ADAPTIVE MEDIAS 0.088 0.005 6.448 419,628 15:01
ADEPT TECHNOLOGY 9.400 0.020 0.213 78,247 15:07
ADOBE SYS INC 72.220 0.520 0.725 1,328,478 15:07
ADV MICRO DEVICE 4.385 0.095 2.214 17,472,867 15:06
ADVENT SOFTWARE 31.930 -0.020 -0.063 69,415 15:03
AEHR TEST SYSTEM 2.740 0.008 0.274 14,528 14:46
AEMETIS INC 9.800 0.300 3.158 26,108 15:05
AEROCENTURY CORP 16.080 0.020 0.124 148 11:04
AFFYMAX INC 0.102 -0.005 -4.295 221,484 15:03
AFFYMETRIX INC 8.859 -0.031 -0.349 138,604 15:05
AGILENT TECH INC 56.590 0.100 0.177 758,157 15:08
ALEXZA PHARMACEU 4.820 0.380 8.554 238,907 15:06
ALIGN TECHNOLOGY 54.040 -0.420 -0.771 546,997 15:08
ALLIANCE FIBER 17.330 0.210 1.227 266,199 15:07
ALLIANCE SEMICON 0.800 0.000 0.000 520 12:01
ALPHA & OMEGA SE 9.280 0.020 0.216 36,352 15:07
ALTAPACIFIC BANC 10.350 0.000 0.000 0 07/08
ALTERA CORP 34.915 -0.195 -0.555 1,126,914 15:07
ALTIGEN COMM 0.150 0.000 0.000 0 07/10
AMARIUM TECHNOLO 0.021 -0.001 -4.110 176,762 13:59
AMBARELLA INC 30.850 0.020 0.065 267,044 15:03
AMBICOM HOLDINGS 0.335 -0.025 -6.944 41,050 14:09
AMERICAN SHARED 2.845 0.325 12.889 88,954 14:49
AMYRIS INC 3.830 0.070 1.862 85,099 15:03
ANACOR PHARMACEU 17.300 0.000 0.000 125,507 15:07
ANDALAY SOLAR IN 0.022 -0.000 -1.826 1,671,907 15:08
ANNIE'S INC 33.540 -0.560 -1.642 115,440 15:07
ANTHERA PHARMACE 3.230 0.050 1.572 47,860 15:06
APPLE INC 95.070 0.035 0.037 26,492,941 15:08
APPLIED MATERIAL 22.867 -0.003 -0.012 6,712,850 15:07
APPLIED MICRO CI 10.350 0.000 0.000 362,556 15:08
ARADIGM CORP 9.200 0.120 1.322 4,856 13:34
ARC DOCUMENT SOL 5.820 0.030 0.518 95,126 15:07
ARMANINO FOODS 1.890 -0.010 -0.526 11,700 15:06
ARMCO METALS HOL 0.238 0.028 13.333 321,293 15:03
ARRAYIT CORP 0.149 0.000 0.000 10,230 13:06
ARUBA NETWORKS I 17.215 0.925 5.678 3,364,035 15:07
ATMEL CORP 9.235 0.155 1.707 6,130,547 15:06
AUDIENCE INC 11.340 -0.100 -0.874 45,662 15:06
AUTODESK INC 55.540 0.105 0.189 818,619 15:07
AVIAT NETWORKS I 1.190 0.020 1.709 142,752 15:08
AVIDBANK HOLDING 11.550 0.000 0.000 0 07/10
AVISTAR COMMUNIC 0.003 0.000 0.000 340 10:00
AXT INC 2.080 0.000 0.000 38,058 15:05
BANK OF MARIN BA 44.950 0.050 0.111 4,486 14:55
BANK OF NAPA NA 8.620 0.000 0.000 0 07/10
BAY COMMERCIAL 10.650 0.000 0.000 0 07/10
BEBE STORES INC 2.870 0.040 1.413 449,276 15:07
BF ENT INC 7.000 0.000 0.000 0 04/29
BIO-RAD LABS-A 117.000 -0.500 -0.426 57,960 15:04
BIOMARIN PHARMAC 59.500 0.440 0.745 277,798 15:07
BIOTIME INC 2.740 0.090 3.389 70,700 15:06
BITZIO INC 0.001 0.000 0.000 0 07/10
BIZLINK HOLDING 131.000 -2.000 -1.504 1,573,811 07/11
BIZZINGO INC 0.008 0.000 0.000 0 07/10
BLACKHAWK NETWOR 27.545 0.295 1.083 154,525 15:04
BRIDGE CAPITAL H 23.420 -0.340 -1.431 27,742 15:05
BROADVISION INC 9.440 -0.110 -1.152 14,263 14:59
BROCADE COMM SYS 9.155 0.105 1.160 1,941,568 15:07
CADENCE DESIGN 16.990 -0.090 -0.527 1,278,671 15:08
CAFEPRESS INC 5.220 0.020 0.385 15,611 14:47
CAI INTERNATIONA 21.290 0.020 0.094 42,377 15:07
CALIF WATER SRVC 23.620 -0.050 -0.211 123,996 15:03
CALIX INC 7.890 0.010 0.127 50,670 15:05
CALLIDUS SOFTWAR 11.920 0.220 1.880 100,640 15:07
CAPRICOR THERAPE 4.000 0.000 0.000 2,000 15:05
CARDICA INC 1.160 0.010 0.870 21,056 14:54
CAVIUM INC 48.180 0.720 1.517 562,402 15:08
CELLULAR BIOMEDI 15.388 0.108 0.710 14,472 15:02
CENTRAL GARDEN 8.750 0.000 0.000 72,962 15:06
CEPHEID INC 48.610 0.812 1.699 226,015 15:07
CERUS CORP 4.121 0.101 2.512 425,486 15:06
CEVA INC 15.240 -0.190 -1.231 44,736 15:07
CHEMOCENTRYX INC 5.690 0.090 1.607 42,470 15:04
CHEVRON CORP 128.340 -1.910 -1.466 3,935,412 15:08
CISCO SYSTEMS 25.515 0.075 0.295 16,411,652 15:07
CLOROX CO 92.770 -0.260 -0.279 416,839 15:07
CODEXIS INC 1.390 -0.030 -2.113 38,487 15:05
COHERENT INC 64.200 0.200 0.312 40,347 14:55
COLLABRX INC 1.890 -0.020 -1.047 28,892 14:55
COMM INTELLIG 0.027 0.006 30.732 179,113 14:04
COMMUNITY BANK-A 4.090 0.070 1.741 5,000 11:50
CONSORTEUM HOLDI 0.005 0.000 2.222 338,503 15:05
COOPER COS INC 150.150 1.320 0.887 314,483 15:07
COPART INC 35.420 -0.070 -0.197 347,144 15:07
CORCEPT THERA 2.509 0.069 2.824 64,156 15:06
CORE-MARK HOLDIN 43.910 -0.740 -1.657 43,725 15:04
COSINE COMMUNIC 1.890 0.000 0.000 0 07/07
CRIMSON WINE GRO 9.650 -0.050 -0.515 30,120 14:32
CUTERA INC 10.000 -0.040 -0.398 15,685 15:05
CYAN INC 4.020 0.010 0.249 37,808 15:06
CYPRESS SEMICON 10.420 0.060 0.579 1,908,042 15:06
CYTOKINETICS INC 4.610 0.320 7.459 536,354 15:07
DAYSTAR TECH INC 0.178 0.000 0.000 0 07/09
DELTAGEN INC 0.010 0.000 0.000 0 07/10
DEMOCRASOFT HOLD 0.010 0.000 0.000 0 07/08
DEPOMED INC 12.980 -0.420 -3.134 383,639 15:07
DESIGN WITHIN 4.000 0.000 0.000 0 07/03
DIADEXUS INC 0.730 -0.010 -1.351 43,166 15:07
DIALOGIC INC 1.010 0.000 0.000 0 07/10
DIAMOND FOODS 28.185 0.215 0.769 401,843 15:08
DIGITAL POWER 1.270 0.180 16.505 27,235 14:40
DIGITAL REALTY 59.520 -0.280 -0.468 665,632 15:07
DOCUMENT CAPTURE 0.138 0.000 0.000 0 07/10
DOLBY LABORATO-A 43.090 -0.150 -0.347 191,522 15:07
DSP GROUP INC 8.590 -0.180 -2.052 28,408 15:08
DURECT CORP 1.590 0.000 0.000 58,093 15:01
DYNAVAX TECHNOLO 1.536 0.016 1.053 535,238 15:08
E2OPEN INC 18.960 -0.690 -3.511 501,970 15:08
EBAY INC 51.540 1.205 2.394 10,876,259 15:07
ECHELON CORP 2.335 -0.005 -0.214 28,652 15:06
ECOTALITY INC 0.020 0.000 1.990 10,002 13:30
EFACTOR GROUP CO 0.800 0.000 0.000 0 06/25
EGAIN CORP 6.910 -0.090 -1.286 50,282 15:06
EHEALTH INC 35.560 -0.180 -0.504 80,882 15:04
ELEC FOR IMAGING 44.640 0.220 0.495 146,377 15:07
ELECTRONIC ARTS 35.890 0.040 0.112 1,260,366 15:07
ELLIE MAE INC 29.930 -0.060 -0.200 62,476 15:04
ENERGY RECOVERY 4.610 0.020 0.436 129,423 15:07
ENPHASE ENERGY 9.310 0.140 1.527 328,703 15:07
ENVIVIO INC 2.140 -0.020 -0.926 16,086 14:43
EQUINIX INC 211.660 0.150 0.071 197,137 15:07
ESSEX PROPERTY 187.655 0.195 0.104 166,859 15:06
EXAR CORP 10.495 -0.135 -1.270 43,216 15:07
EXCHANGE BK/CAL 74.000 -0.550 -0.738 300 13:22
EXELIXIS INC 3.330 0.080 2.462 1,403,488 15:08
EXPONENT INC 73.950 -0.050 -0.068 35,148 15:02
EXTREME NETWORKS 4.330 0.090 2.123 1,665,101 15:07
FACEBOOK INC-A 66.230 1.358 2.093 33,820,702 15:08
FAIRCHILD SEMICO 15.440 0.120 0.783 386,634 15:08
FINANCIAL ENGINE 37.840 -0.090 -0.237 445,006 15:08
FINISAR CORP 20.090 0.000 0.000 957,361 15:08
FIRST NORT COMM 7.550 0.000 0.000 0 07/10
FIRST REPUBLIC B 54.430 0.200 0.369 444,726 15:07
FLUIDIGM CORP 30.920 1.100 3.689 199,646 15:06
FNB BANCORP 28.700 0.300 1.056 300 13:14
FOCUS BUSINESS B 8.900 0.000 0.000 1,000 11:06
FORECROSS CORP 0.080 0.000 0.000 0 06/27
FORMFACTOR INC 8.020 0.060 0.754 67,117 15:06
FORTINET INC 24.370 0.280 1.162 811,315 15:08
FRANKLIN RES INC 57.120 0.320 0.563 966,055 15:08
GAMZIO MOBILE IN 0.161 -0.039 -19.500 1,036 09:30
GAP INC/THE 40.750 -0.220 -0.537 3,241,773 15:06
GENOMIC HEALTH I 26.800 0.640 2.446 38,647 15:01
GEOPETRO RESOURC 0.085 0.000 0.118 22,500 11:27
GERON CORP 3.035 0.125 4.296 1,851,229 15:07
GIGA-TRONICS INC 2.240 0.090 4.186 161,733 15:07
GIGOPTIX INC 1.310 0.010 0.769 138,352 15:05
GILEAD SCIENCES 88.580 -0.360 -0.405 9,500,468 15:07
GLOBALSTAR INC 4.295 0.115 2.751 1,588,503 15:08
GLU MOBILE INC 5.950 0.580 10.801 15,089,741 15:07
GOOGLE INC-A 586.950 6.910 1.191 1,191,547 15:06
GREEN TECHNOLOGY 0.013 0.001 10.170 19,437 11:46
GSI TECHNOLOGY 6.510 0.010 0.154 43,813 15:03
GUIDEWIRE SOFTWA 37.730 -0.300 -0.789 269,260 15:07
HANSEN MEDICAL I 1.215 0.035 2.966 171,935 15:04
HARMONIC INC 7.140 0.060 0.847 545,084 15:08
HENNESSY ADVISOR 15.000 0.000 0.000 0 07/10
HERCULES TECHNOL 16.280 0.010 0.061 257,949 15:07
HERITAGE COMMERC 8.200 0.110 1.360 4,768 14:39
HERON THERAPEUTI 10.070 -0.210 -2.043 155,442 15:07
HEWLETT-PACKARD 33.965 0.115 0.340 4,053,304 15:08
HYDROPHI TECHNOL 0.140 0.000 0.071 28,118 12:55
HYPERION THERAPE 25.390 1.130 4.658 61,498 15:07
IA GLOBAL INC 0.005 0.000 0.000 0 07/10
IGATE CORP 39.040 -0.100 -0.255 95,786 15:07
IKANOS COMMUNICA 0.416 -0.004 -1.000 216,638 14:59
IMMERSION CORP 14.250 0.240 1.713 354,156 15:07
IMPAX LABS INC 29.040 0.120 0.415 139,277 15:07
IMPERVA INC 22.898 0.718 3.239 363,590 15:07
INFINERA CORP 8.755 0.065 0.748 554,420 15:07
INFOBLOX INC 12.110 -0.110 -0.900 504,220 15:07
INFORMATICA CORP 34.160 -0.270 -0.784 390,972 15:07
INPHI CORP 13.770 -0.130 -0.935 112,881 15:06
INSITE VISION 0.299 0.039 15.000 455,427 15:05
INTEGRAT DEVICE 15.688 0.198 1.278 3,535,978 15:07
INTEGRAT SIL SOL 15.190 0.070 0.463 18,909 15:07
INTEGRATED MEMOR 89.900 0.000 0.000 80,901 07/11
INTEL CORP 31.170 -0.090 -0.288 14,408,392 15:07
INTERMOLECULAR I 2.300 0.025 1.099 9,567 15:03
INTERMUNE INC 42.750 1.100 2.641 644,443 15:07
INTERSIL CORP-A 14.800 0.040 0.271 255,025 15:07
INTEVAC INC 7.350 0.270 3.814 42,006 15:04
INTUIT INC 80.510 0.090 0.112 672,621 15:08
INTUITIVE SURGIC 387.470 4.550 1.188 375,936 15:06
INVENSENSE INC 23.640 0.160 0.682 2,090,307 15:06
IPASS INC 1.480 0.040 2.778 50,212 15:05
IRIDEX CORP 7.780 -0.150 -1.892 9,548 14:56
IRIS BIOTECHNOLO 2.300 0.300 15.000 1,000 14:54
IRONSTONE GROUP 3.900 0.000 0.000 0 07/09
IXYS CORP 12.380 0.250 2.061 82,644 15:08
JAMBA INC 11.340 -0.170 -1.477 67,664 15:05
JDS UNIPHASE 12.145 0.085 0.705 1,845,114 15:06
JIVE SOFTWARE IN 8.320 0.200 2.464 300,020 15:07
JMP GROUP INC 6.910 0.000 0.000 16,395 15:04
JUNIPER NETWORKS 24.310 -0.080 -0.328 2,260,123 15:06
KALOBIOS PHARMAC 2.040 0.040 2.000 100,281 14:57
KLA-TENCOR CORP 74.620 -0.100 -0.134 634,101 15:07
LAM RESEARCH 71.360 0.270 0.380 776,591 15:07
LANDEC CORP 12.381 0.031 0.249 32,596 15:05
LEAPFROG ENTERPR 7.420 0.000 0.000 270,261 15:03
LINEAR TECH CORP 47.493 -0.077 -0.162 587,612 15:07
LINKEDIN CORP-A 156.600 0.290 0.186 1,107,238 15:07
LIVEWORLD INC 0.162 -0.008 -4.706 1,000 09:30
LOGIC DEVICES 0.085 0.000 0.000 0 07/01
LOOKSMART LTD 1.840 -0.018 -0.942 398 09:30
LYRIS INC 1.320 -0.060 -4.348 872 11:30
MARIN SOFTWARE I 10.120 0.090 0.897 60,028 15:05
MARKETO INC 27.775 0.445 1.628 200,522 15:07
MATTSON TECH 2.310 0.000 0.000 371,230 15:07
MAXIM INTEGRATED 33.920 -0.010 -0.029 698,222 15:08
MCGRATH RENTCORP 37.550 0.050 0.133 43,986 15:03
MCKESSON CORP 188.830 -0.160 -0.085 351,789 15:08
MECHANICS BK/CA 15,900.000 0.000 0.000 0 07/10
MEDIVATION INC 74.730 -1.080 -1.425 748,602 15:08
MENTOR CAPITAL 1.460 -0.080 -5.195 6,109 14:31
MERRIMAN HOLDING 0.115 0.024 26.374 10,030 11:14
MERU NETWORKS IN 3.750 0.190 5.337 25,122 14:48
MICREL INC 11.402 0.002 0.018 194,899 15:07
MISSION VALLEY B 6.300 0.000 0.000 0 07/08
MNB HOLDINGS COR 35.000 0.000 0.000 0 05/28
MONOLITHIC POWER 41.590 0.040 0.096 62,562 15:07
MOSYS INC 3.120 0.040 1.299 72,436 15:07
MOVE INC 14.530 0.310 2.180 275,907 15:07
NANOMETRICS INC 18.390 -0.130 -0.702 49,020 15:07
NATUS MEDICAL 25.150 0.230 0.923 77,624 15:06
NEKTAR THERAPEUT 12.630 0.340 2.766 587,375 15:07
NEOMAGIC CORP 0.006 0.000 0.000 110 14:42
NEOPHOTONICS COR 3.440 -0.020 -0.578 33,614 15:03
NETAPP INC 37.085 0.445 1.215 1,863,180 15:08
NETFLIX INC 437.325 -1.225 -0.279 1,642,327 15:08
NETGEAR INC 33.870 -0.120 -0.353 97,561 15:04
NETSUITE INC 79.930 -0.710 -0.880 380,397 15:07
NEUROBIOLOGICAL 0.040 0.000 0.000 0 07/07
NEW RESOURCE BAN 4.300 -0.200 -4.444 43,584 14:57
NOTIFY TECH CORP 15.000 2.250 17.647 260 13:51
NOVABAY PHARMACE 0.850 -0.010 -1.151 194,474 14:33
NVIDIA CORP 19.005 0.000 0.000 3,123,808 15:07
OCLARO INC 2.080 0.000 0.000 270,569 15:08
OCULUS INNOVATIV 2.730 -0.120 -4.211 57,557 15:06
OCZ TECHNOLOGY 0.013 0.000 0.775 92,700 13:20
OMNICELL INC 27.800 -0.040 -0.144 239,868 15:06
OMNIVISION TECH 21.910 0.530 2.479 637,882 15:06
OPENTABLE INC 103.020 0.050 0.049 745,360 15:08
OPLINK COMMUNICA 16.840 0.050 0.298 46,438 14:58
OPTI INC 0.510 0.000 0.000 300 09:48
ORACLE CORP 40.195 -0.125 -0.310 8,978,135 15:08
OXIGENE INC 2.370 -0.030 -1.250 436,907 15:05
PACIFIC BIOSCIEN 5.730 -0.010 -0.174 148,015 15:07
PALO ALTO NETWOR 77.095 0.385 0.502 1,087,588 15:07
PAN PACIFIC BANK 2.500 0.000 0.000 0 06/26
PANDORA MEDIA IN 26.263 0.103 0.392 4,009,554 15:08
PATIENT HOME MON 0.310 -0.015 -4.615 216,700 14:05
PDF SOLUTIONS 21.340 -0.170 -0.790 53,490 15:06
PERICOM SEMICOND 9.014 0.014 0.156 12,201 15:07
PG&E CORP 46.995 -0.205 -0.434 2,004,509 15:07
PHARMACYCLICS 96.140 -1.020 -1.050 495,035 15:07
PLX TECHNOLOGY 6.485 -0.005 -0.077 99,003 15:07
PMC-SIERRA INC 7.385 0.005 0.068 467,205 15:07
POLYCOM INC 12.855 0.175 1.380 937,079 15:07
PORTOLA PHARMACE 25.880 0.260 1.015 100,984 15:07
POWER INTEGRATIO 56.410 -0.300 -0.529 90,471 15:07
PRESIDIO BANK 11.900 0.040 0.337 115 09:30
PROCERA NETWORKS 9.770 0.140 1.454 161,017 15:06
PROLOGIS INC 41.290 0.060 0.146 2,227,786 15:07
PROOFPOINT INC 34.000 0.400 1.190 149,899 15:07
QUALYS INC 24.900 0.240 0.973 71,622 14:57
QUANTUM CORP 1.280 0.020 1.587 209,139 15:07
QUICKLOGIC CORP 4.780 -0.030 -0.624 339,488 15:08
QUINSTREET INC 5.250 -0.010 -0.190 28,894 15:07
RACKWISE INC 3.500 0.000 0.000 0 07/08
RAINMAKER SYSTEM 0.190 0.000 0.000 0 07/10
RAMBUS INC 14.000 -0.120 -0.850 280,171 15:06
RAPTOR PHARMACEU 10.520 0.250 2.434 166,905 15:08
REDWOOD TRUST 19.645 0.105 0.537 124,964 15:07
RESTORATION HARD 85.090 0.310 0.366 372,371 15:07
RIGEL PHARMACEUT 3.420 0.060 1.786 121,707 15:07
RIVERBED TECHNOL 20.409 0.109 0.537 208,985 15:07
ROBERT HALF INTL 47.560 -0.300 -0.627 802,254 15:08
ROSS STORES INC 65.910 -0.690 -1.036 1,023,136 15:08
ROTOBLOCK CORP 0.090 0.000 0.000 0 07/07
ROVI CORP 23.750 0.090 0.380 150,988 15:06
RPX CORP 16.840 -0.210 -1.232 95,431 15:06
RUCKUS WIRELESS 11.850 0.840 7.629 2,809,277 15:08
SABA SOFTWARE 12.500 0.300 2.459 53,646 14:08
SAFEWAY INC 34.600 0.100 0.290 6,279,510 15:08
SALESFORCE.COM 54.190 -0.110 -0.203 1,869,960 15:07
SALON MEDIA GRP 0.160 0.000 0.000 0 06/30
SANDISK CORP 105.170 1.400 1.349 2,310,597 15:08
SANGAMO BIOSCIEN 13.700 0.140 1.032 203,378 15:08
SANMINA CORP 22.600 -0.190 -0.834 292,961 15:05
SCHWAB (CHARLES) 27.080 0.180 0.669 2,995,597 15:07
SCICLONE PHARM 5.120 0.080 1.587 96,381 15:05
SCIENTIFIC LEARN 0.110 0.000 0.000 0 07/10
SELECTICA INC 6.200 -0.190 -2.973 6,009 14:59
SERVICESOURCE IN 4.805 -0.045 -0.928 426,331 15:07
SHORETEL INC 6.205 0.145 2.393 170,554 15:07
SHUTTERFLY INC 48.450 0.750 1.572 455,952 15:07
SIERRA MONITOR 1.630 0.000 0.000 2,550 09:57
SIGMA DESIGNS 4.700 0.140 3.070 255,743 15:07
SILICON GRAPHICS 9.250 -0.080 -0.857 82,496 15:06
SILICON IMAGE 4.995 0.045 0.909 311,328 15:07
SILVER SPRING NE 12.730 0.030 0.236 58,436 15:07
SIMPSON MFG 34.260 -0.010 -0.029 105,515 15:05
SJW CORP 26.580 -0.150 -0.561 15,618 15:07
SOCKET MOBILE 1.830 0.000 0.000 0 07/10
SOLAR ENERTECH 0.013 0.003 30.000 70,000 11:19
SOLARCITY CORP 66.220 0.640 0.976 3,115,125 15:07
SOLAZYME INC 10.250 -0.010 -0.097 441,205 15:06
SPANSION INC-A 21.425 -0.115 -0.534 335,398 15:08
SPLUNK INC 47.240 0.230 0.488 1,051,878 15:07
STEMCELLS INC 2.030 0.010 0.495 929,907 15:07
SUGARMADE INC 0.015 0.000 -0.000 10,000 13:49
SUMMIT BANCSH/CA 16.750 0.000 0.000 0 07/08
SUMMIT STATE BAN 13.000 -0.149 -1.133 4,100 14:06
SUNESIS PHARMAC 6.020 -0.130 -2.114 180,378 15:07
SUNPOWER CORP 38.365 0.205 0.537 1,237,001 15:07
SUNRISE TELECOM 0.070 0.004 6.061 3,018 15:03
SUPER MICRO COMP 25.150 0.580 2.361 252,540 15:07
SUPPORT.COM INC 2.510 0.010 0.404 173,865 15:06
SVB FINANCIAL GR 112.700 -0.290 -0.257 185,724 15:08
SYMANTEC CORP 22.565 -0.265 -1.161 2,850,195 15:07
SYNAPTICS INC 88.160 -0.220 -0.249 341,962 15:07
SYNNEX CORP 62.330 -1.690 -2.640 369,839 15:07
SYNOPSYS INC 38.560 -0.220 -0.567 348,933 15:07
SYSTEMS AMERICA 0.000 0.000 0.000 0 06/30
TANKE INC 0.015 0.000 0.671 535,500 10:28
TELENAV INC 5.400 -0.010 -0.185 33,955 15:02
TELIK INC 1.300 -0.160 -10.959 82,414 15:00
TERRENO REALTY C 19.080 0.070 0.368 28,871 14:35
TESLA MOTORS 218.480 -0.980 -0.447 2,588,038 15:07
TESSERA TECHNOL 21.925 -0.115 -0.522 306,886 15:08
THERAVANCE 29.000 0.040 0.138 344,696 15:07
THORATEC CORP 33.655 0.165 0.493 111,387 15:07
THRESHOLD PHARMA 4.140 0.020 0.485 144,155 15:07
TIBCO SOFTWARE 19.035 -0.185 -0.963 1,438,712 15:06
TITAN PHARM 0.820 0.030 3.784 24,706 15:06
TIVO INC 13.300 0.110 0.834 1,101,907 15:07
TOUCHPOINT METRI 0.190 0.000 0.000 0 06/25
TRI-VALLEY BANK 0.340 -0.010 -2.857 5,000 11:49
TRIMBLE NAVIG 32.450 -0.140 -0.430 1,492,097 15:08
TRULIA INC 41.060 0.850 2.114 1,073,463 15:08
UBIQUITI NETWORK 41.320 0.590 1.449 581,367 15:08
ULTRA CLEAN HOLD 9.230 0.100 1.095 104,426 15:07
ULTRATECH INC 23.930 0.240 1.013 228,152 15:07
UNILAVA CORP 0.003 0.000 0.000 0 07/09
UNITED AMERICAN 0.410 0.000 0.000 0 06/16
UNWIRED PLANET I 2.140 -0.040 -1.835 136,123 15:07
URS CORP 52.130 1.200 2.356 3,079,950 15:07
VALLEY COMM BANK 3.100 0.000 0.000 0 07/10
VARIAN MEDICAL S 85.143 -0.117 -0.138 441,276 15:07
VERIFONE SYSTEMS 35.220 -0.040 -0.113 363,931 15:07
VERISIGN INC 49.270 -0.130 -0.263 719,010 15:08
VERTEX ENERGY IN 8.690 -0.420 -4.610 381,121 15:07
VISA INC-CLASS A 216.620 1.080 0.501 1,025,271 15:07
VISTAGEN THERAPE 0.640 0.000 0.000 0 07/09
VIVUS INC 4.830 0.040 0.835 854,252 15:07
VMWARE INC-CL A 94.355 -1.095 -1.147 512,758 15:07
VOCERA COMMUNICA 13.300 0.330 2.544 24,560 15:06
WAFERGEN BIO-SYS 25.000 0.000 0.000 0 07/02
WAGEWORKS 43.060 -0.400 -0.920 136,410 15:07
WELLS FARGO & CO 51.540 -0.270 -0.521 24,907,282 15:08
WESTAMERICA BANC 51.090 0.110 0.216 96,042 15:06
WILLIAMS-SONOMA 71.840 0.680 0.956 525,648 15:07
WILLIS LEASE 23.600 0.070 0.297 20,385 15:06
WORKDAY INC-A 80.350 -0.220 -0.273 593,475 15:08
XCELMOBILITY INC 0.048 -0.002 -4.000 183,300 15:04
XCERRA CORP 9.550 0.170 1.813 148,749 15:08
XENOPORT INC 4.660 -0.030 -0.640 215,838 15:03
XILINX INC 48.260 -0.060 -0.124 916,851 15:07
XOMA CORP 4.240 0.130 3.163 636,984 15:07
XOOM CORP 24.530 0.450 1.869 143,164 15:07
YAHOO! INC 35.405 0.475 1.360 14,381,986 15:08
YELP INC 70.510 -0.400 -0.564 1,845,728 15:07
ZAP 0.112 -0.008 -6.839 72,114 14:41
ZELTIQ AESTHETIC 14.655 0.805 5.812 513,985 15:07
ZHONE TECHNOLOGI 2.890 0.030 1.049 91,831 15:06
ZIPREALTY INC 2.980 0.080 2.759 3,875 12:46
ZYNGA INC- CL A 3.235 0.115 3.686 13,705,265 15:07

Unless indicated otherwise: intraday data is at least 15 minutes delayed; mutual fund NAVs are updated at the close of every market day; all prices are in the local currency; Time is ET.

Sponsored Links
 
 

Index Profile

The Bloomberg Bay Area Index is a capitalization-weighted index. The index consists of companies in the Bay Area. The index was developed with a base value of 100 as of December 31, 2003.
Advertisement
Advertisements
Sponsored Links