Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,154.28 0.31 0.01%
DJIA 18,135.66 15.88 0.09%
S&P 500 2,122.57 -0.28 -0.01%
Ticker Volume Price Price Delta
FTSE 100 6,834.87 9.20 0.13%
STOXX 50 3,625.97 29.90 0.83%
DAX 11,542.54 82.04 0.72%
Ticker Volume Price Price Delta
NIKKEI 20,809.42 381.23 1.87%
TOPIX 1,676.40 27.79 1.69%
HANG SENG 27,333.46 252.61 0.93%

Bloomberg Radio Bay Area MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 12.700 0.350 2.834 814,732 05/24
A10 NETWORKS INC 6.340 0.210 3.426 474,259 05/24
ABAXIS INC 45.840 1.740 3.946 174,525 05/24
ACCURAY INC 5.480 0.150 2.814 522,762 05/24
ADOBE SYS INC 99.630 3.010 3.115 3,014,836 05/24
ADURO BIOTECH IN 10.910 0.040 0.368 448,190 05/24
ADV MICRO DEVICE 4.200 0.160 3.960 34,283,908 05/24
AGILENT TECH INC 45.030 0.460 1.032 3,236,305 05/24
ALIGN TECHNOLOGY 78.780 1.400 1.809 808,391 05/24
ALPHABET INC-A 733.030 15.780 2.200 1,894,161 05/24
AMBARELLA INC 40.760 1.160 2.929 737,015 05/24
ANACOR PHARMACEU 99.430 0.040 0.040 3,330,432 05/24
APIGEE CORP 10.800 -0.160 -1.460 235,015 05/24
APPFOLIO INC - A 13.600 0.090 0.666 33,407 05/24
APPLE INC 97.900 1.470 1.524 35,140,174 05/24
APPLIED MATERIAL 23.490 0.590 2.576 19,040,312 05/24
ARISTA NETWORKS 72.320 0.730 1.020 568,565 05/24
AUTODESK INC 58.460 1.500 2.633 1,980,965 05/24
AVINGER INC 11.620 -0.050 -0.428 40,057 05/24
BARRACUDA NETWOR 17.080 0.450 2.706 434,719 05/24
BIO-RAD LABS-A 148.050 3.900 2.706 77,709 05/24
BIOMARIN PHARMAC 87.950 2.440 2.853 911,797 05/24
BLACKHAWK NETWOR 34.040 1.470 4.513 481,723 05/24
BOX INC- CLASS A 12.090 0.250 2.111 593,663 05/24
BROCADE COMM SYS 8.410 0.250 3.064 9,301,045 05/24
CADENCE DESIGN 25.210 0.830 3.404 5,129,089 05/24
CARBYLAN THERAPE 1.000 -0.000 -0.010 1,864,361 05/24
CAVIUM INC 48.550 1.240 2.621 1,114,227 05/24
CEPHEID INC 27.770 0.660 2.435 453,346 05/24
CHEGG INC 4.790 0.170 3.680 481,761 05/24
CHEVRON CORP 100.190 0.810 0.815 4,383,285 05/24
CISCO SYSTEMS 28.470 0.530 1.897 26,514,828 05/24
CLOROX CO 130.070 1.020 0.790 777,891 05/24
COHERENT INC 92.680 3.070 3.426 386,201 05/24
COOPER COS INC 163.010 1.910 1.186 341,011 05/24
CYPRESS SEMICON 10.000 0.130 1.317 4,728,878 05/24
DEPOMED INC 20.130 0.320 1.615 1,842,845 05/24
DIGITAL REALTY 94.170 -0.050 -0.053 1,641,585 05/24
DOLBY LABORATO-A 46.070 0.380 0.832 263,478 05/24
EBAY INC 24.050 0.590 2.515 8,013,983 05/24
ELEC FOR IMAGING 42.760 0.770 1.834 359,874 05/24
ELECTRONIC ARTS 75.350 2.110 2.881 3,782,139 05/24
ELLIE MAE INC 84.850 2.570 3.123 506,693 05/24
EQUINIX INC 354.730 10.070 2.922 1,005,354 05/24
ESSEX PROPERTY 223.490 1.320 0.594 349,072 05/24
EXTREME NETWORKS 3.740 0.030 0.809 977,277 05/24
FACEBOOK INC-A 117.700 1.730 1.492 20,183,627 05/24
FAIR ISAAC CORP 109.990 3.710 3.491 163,385 05/24
FAIRCHILD SEMICO 19.900 -0.010 -0.050 1,979,735 05/24
FINANCIAL ENGINE 27.280 0.620 2.326 258,867 05/24
FINISAR CORP 15.960 0.320 2.046 1,352,401 05/24
FIREEYE INC 15.390 1.140 8.000 10,318,832 05/24
FIRST REPUBLIC B 71.270 1.500 2.150 571,802 05/24
FITBIT INC - A 13.900 -0.670 -4.598 10,732,501 05/24
FLEXTRONICS INTL 12.480 0.025 0.201 5,667,057 05/24
FORMFACTOR INC 7.250 0.150 2.113 229,022 05/24
FORTINET INC 34.170 0.500 1.485 1,032,459 05/24
FRANKLIN RES INC 36.570 0.900 2.523 2,407,642 05/24
GAP INC/THE 18.090 -0.320 -1.738 9,351,563 05/24
GENOMIC HEALTH I 26.680 1.200 4.710 340,416 05/24
GIGAMON INC 31.130 1.080 3.594 723,097 05/24
GILEAD SCIENCES 86.220 2.890 3.468 13,171,310 05/24
GLU MOBILE INC 2.500 0.060 2.459 1,927,123 05/24
GOPRO INC-CL A 9.710 0.450 4.860 9,519,218 05/24
GUIDEWIRE SOFTWA 59.160 1.960 3.427 271,667 05/24
HARMONIC INC 2.700 0.130 5.058 1,672,705 05/24
HORTONWORKS INC 11.340 0.290 2.624 479,759 05/24
HP INC 11.910 0.240 2.057 8,904,028 05/24
IMPAX LABS INC 32.620 0.500 1.557 515,313 05/24
IMPERVA INC 36.730 1.380 3.904 661,018 05/24
INFINERA CORP 12.970 0.080 0.621 2,172,525 05/24
INFOBLOX INC 18.470 0.000 0.000 840,190 05/24
INPHI CORP 29.810 1.280 4.486 1,000,542 05/24
INTEGRAT DEVICE 22.680 0.570 2.578 2,514,122 05/24
INTEL CORP 31.060 0.830 2.746 23,699,229 05/24
INTERSIL CORP-A 13.130 0.440 3.467 949,890 05/24
INTUIT INC 107.310 2.690 2.571 2,834,916 05/24
INTUITIVE SURGIC 638.670 10.020 1.594 326,005 05/24
INVENSENSE INC 6.040 0.060 1.003 1,167,326 05/24
INVITAE CORP 9.270 0.700 8.168 221,280 05/24
INVUITY INC 4.900 0.020 0.410 33,536 05/24
IXYS CORP 10.750 0.440 4.268 63,269 05/24
JIVE SOFTWARE IN 3.800 0.010 0.264 193,258 05/24
JUNIPER NETWORKS 22.900 0.410 1.823 2,425,423 05/24
KLA-TENCOR CORP 70.990 1.240 1.778 944,393 05/24
LAM RESEARCH 79.270 2.450 3.189 3,592,667 05/24
LENDINGCLUB CORP 4.430 0.110 2.546 18,163,029 05/24
LINEAR TECH CORP 46.990 1.480 3.252 2,543,793 05/24
LINKEDIN CORP-A 128.580 3.430 2.741 1,701,954 05/24
MARKETO INC 28.740 0.570 2.023 615,218 05/24
MAXIM INTEGRATED 37.480 0.880 2.404 2,104,903 05/24
MCKESSON CORP 182.770 4.120 2.306 2,070,353 05/24
MEDIVATION INC 61.910 1.160 1.909 3,537,299 05/24
MONOLITHIC POWER 66.890 1.520 2.325 676,305 05/24
NANOMETRICS INC 18.000 0.020 0.111 254,223 05/24
NATERA INC 12.400 0.280 2.310 560,599 05/24
NATUS MEDICAL 33.550 1.050 3.231 200,403 05/24
NEKTAR THERAPEUT 14.540 0.470 3.340 897,622 05/24
NEOPHOTONICS COR 9.590 0.130 1.374 446,175 05/24
NETAPP INC 25.210 0.520 2.106 4,205,808 05/24
NETFLIX INC 97.890 3.000 3.162 21,246,023 05/24
NETGEAR INC 43.940 0.760 1.760 198,878 05/24
NETSUITE INC 79.110 1.620 2.091 652,570 05/24
NIMBLE STORAGE I 7.350 0.150 2.083 1,137,104 05/24
NVIDIA CORP 45.360 0.960 2.162 10,394,721 05/24
OCLARO INC 4.400 0.030 0.686 2,507,226 05/24
OMNICELL INC 31.590 0.810 2.632 108,450 05/24
OOMA INC 6.800 0.120 1.796 30,884 05/24
ORACLE CORP 39.900 0.720 1.838 11,329,754 05/24
PALO ALTO NETWOR 146.110 2.140 1.486 1,138,018 05/24
PANDORA MEDIA IN 10.890 0.060 0.554 5,156,524 05/24
PAYPAL HOLDINGS 38.920 0.850 2.233 7,555,190 05/24
PG&E CORP 58.540 0.930 1.614 2,511,569 05/24
PLANTRONICS INC 43.480 0.920 2.162 158,780 05/24
POLYCOM INC 11.810 0.720 6.492 4,394,476 05/24
POWER INTEGRATIO 49.920 1.630 3.375 196,505 05/24
PROLOGIS INC 47.260 0.720 1.547 2,718,714 05/24
PROOFPOINT INC 56.780 2.290 4.203 455,408 05/24
QUOTIENT TECHNOL 11.110 0.060 0.543 523,970 05/24
RAMBUS INC 12.070 0.330 2.811 994,725 05/24
RESTORATION HARD 32.150 0.550 1.741 1,432,839 05/24
RINGCENTRAL IN-A 18.580 0.060 0.324 1,699,682 05/24
ROBERT HALF INTL 40.800 1.780 4.562 1,569,195 05/24
ROCKET FUEL INC 2.550 0.070 2.823 292,116 05/24
ROSS STORES INC 53.360 0.960 1.832 3,007,685 05/24
ROVI CORP 17.040 0.500 3.023 865,148 05/24
RUCKUS WIRELESS 12.770 0.230 1.834 3,663,002 05/24
SALESFORCE.COM 82.750 1.020 1.248 5,805,550 05/24
SANMINA CORP 26.030 0.580 2.279 761,968 05/24
SCHWAB (CHARLES) 30.220 0.940 3.210 7,607,222 05/24
SEAGATE TECHNOLO 20.880 0.080 0.385 4,871,529 05/24
SERVICENOW INC 70.980 0.750 1.068 1,502,533 05/24
SERVICESOURCE IN 3.680 0.010 0.272 422,187 05/24
SHORETEL INC 6.440 0.040 0.625 527,530 05/24
SHUTTERFLY INC 46.290 0.750 1.647 303,225 05/24
SIGMA DESIGNS 7.290 0.230 3.258 293,438 05/24
SILICON GRAPHICS 4.990 0.130 2.675 379,621 05/24
SILVER SPRING NE 13.450 0.420 3.223 214,429 05/24
SOLARCITY CORP 23.740 -0.310 -1.289 9,026,359 05/24
SPLUNK INC 54.340 0.630 1.173 1,928,062 05/24
SUNPOWER CORP 17.040 0.460 2.774 1,976,115 05/24
SUNRUN INC 6.340 -0.010 -0.157 668,143 05/24
SUPER MICRO COMP 25.950 0.800 3.181 494,860 05/24
SVB FINANCIAL GR 104.190 1.620 1.579 495,993 05/24
SYMANTEC CORP 17.070 0.150 0.887 7,010,212 05/24
SYNAPTICS INC 64.930 1.330 2.091 956,345 05/24
SYNNEX CORP 88.270 2.660 3.107 234,691 05/24
SYNOPSYS INC 51.180 1.380 2.771 1,438,276 05/24
TESLA MOTORS 217.910 1.690 0.782 3,013,843 05/24
TESSERA TECHNOL 31.790 1.220 3.991 403,412 05/24
TIVO INC 9.990 0.010 0.100 1,144,721 05/24
TRIMBLE NAVIG 24.270 0.530 2.233 1,007,551 05/24
TWITTER INC 14.030 -0.380 -2.637 36,233,946 05/24
UBIQUITI NETWORK 39.870 1.940 5.115 1,276,110 05/24
ULTRA CLEAN HOLD 5.820 0.350 6.399 141,354 05/24
ULTRATECH INC 21.770 0.940 4.513 191,080 05/24
VARIAN MEDICAL S 83.370 0.300 0.361 1,042,762 05/24
VEEVA SYSTEMS-A 29.600 0.100 0.339 1,332,397 05/24
VERIFONE SYSTEMS 26.760 0.270 1.019 1,288,341 05/24
VIAVI SOLUTIONS 6.720 0.180 2.752 2,164,833 05/24
VISA INC-CLASS A 79.380 2.170 2.811 7,582,311 05/24
VMWARE INC-CL A 60.150 0.690 1.160 2,040,118 05/24
WAGEWORKS 57.080 1.510 2.717 201,030 05/24
WELLS FARGO & CO 49.200 0.500 1.027 16,597,709 05/24
WILLIAMS-SONOMA 50.880 0.750 1.496 1,909,875 05/24
WORKDAY INC-A 76.940 1.750 2.327 1,104,145 05/24
XACTLY CORP 9.460 0.310 3.388 216,923 05/24
XILINX INC 47.450 2.560 5.703 13,259,313 05/24
YAHOO! INC 37.530 0.870 2.373 10,623,801 05/24
YELP INC 25.380 0.480 1.928 1,675,044 05/24
ZELTIQ AESTHETIC 26.800 1.110 4.321 668,801 05/24
ZYNGA INC- CL A 2.560 -0.010 -0.389 4,178,223 05/24

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 Radio Bay Area Index is an equal-weighted index designed to measure the performance of businesses that affect the local Bay Area economy. The index was developed with a base value of 100 as of December 31, 2003.
Advertisement
Advertisements
Sponsored Links