Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,566.14 16.91 0.37%
DJIA 17,195.42 221.11 1.30%
S&P 500 1,994.65 12.35 0.62%
Ticker Volume Price Price Delta
FTSE 100 6,508.02 44.47 0.69%
STOXX 50 3,066.95 31.05 1.02%
DAX 9,220.15 105.31 1.16%
Ticker Volume Price Price Delta
NIKKEI 16,413.76 755.56 4.83%
TOPIX 1,333.64 54.74 4.28%
HANG SENG 23,998.06 296.02 1.25%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.820 0.070 0.903 576,998 10/30
ABAXIS INC 51.530 1.890 3.807 372,359 10/30
ACCURAY INC 6.220 -1.030 -14.207 7,094,635 10/30
ACELRX PHARMA 6.940 0.190 2.815 425,047 10/30
ACTUATE CORP 4.240 0.020 0.474 262,504 10/30
ADAPTIVE MEDIAS 4.090 0.640 18.551 21,492 10/30
ADEPT TECHNOLOGY 6.890 -0.120 -1.712 160,594 10/30
ADOBE SYS INC 68.570 0.640 0.942 1,896,316 10/30
ADV MICRO DEVICE 2.750 -0.020 -0.722 13,026,110 10/30
ADVENT SOFTWARE 33.950 -0.350 -1.020 389,763 10/30
AEHR TEST SYSTEM 2.540 -0.030 -1.167 13,150 10/30
AEMETIS INC 7.700 0.120 1.583 30,354 10/30
AEROCENTURY CORP 11.200 -0.150 -1.322 100 10/30
AFFYMAX INC 0.110 -0.005 -4.348 172,191 10/30
AFFYMETRIX INC 8.300 0.190 2.343 505,911 10/30
AGILENT TECH INC 54.320 -0.180 -0.330 2,062,828 10/30
ALEXZA PHARMACEU 2.550 -0.100 -3.774 87,360 10/30
ALIGN TECHNOLOGY 51.950 -0.230 -0.441 487,349 10/30
ALLIANCE FIBER 11.460 -1.530 -11.778 1,864,013 10/30
ALLIANCE SEMICON 0.820 0.000 0.000 0 10/29
ALPHA & OMEGA SE 8.990 -0.100 -1.100 66,621 10/30
ALTAPACIFIC BANC 9.950 0.200 2.051 20,120 10/30
ALTERA CORP 33.500 -0.220 -0.652 3,828,143 10/30
ALTIGEN COMM 0.159 -0.021 -11.667 7,120 10/30
AMBARELLA INC 41.800 -0.550 -1.299 1,117,311 10/30
AMBICOM HOLDINGS 0.180 0.020 12.438 1,750 10/30
AMERICAN SHARED 2.140 -0.060 -2.723 593 10/30
AMYRIS INC 2.970 -0.080 -2.623 143,006 10/30
ANACOR PHARMACEU 30.080 0.370 1.245 367,022 10/30
ANDALAY SOLAR IN 0.013 -0.000 -2.222 1,242,032 10/30
ANNIE'S INC 45.970 0.000 0.000 0 10/20
ANTHERA PHARMACE 1.900 -0.030 -1.554 32,880 10/30
APPLE INC 106.980 -0.360 -0.335 40,654,793 10/30
APPLIED MATERIAL 21.340 -0.135 -0.629 13,317,895 10/30
APPLIED MICRO CI 5.950 0.090 1.536 2,575,597 10/30
ARADIGM CORP 7.690 0.040 0.523 770 10/30
ARC DOCUMENT SOL 10.240 0.020 0.196 316,914 10/30
ARMANINO FOODS 2.020 0.040 2.020 28,083 10/30
ARMCO METALS HOL 0.132 -0.023 -14.774 353,404 10/30
ARRAYIT CORP 0.150 -0.010 -6.133 12,712 10/30
ARUBA NETWORKS I 21.000 0.700 3.448 1,682,566 10/30
ATMEL CORP 6.950 -0.280 -3.873 17,668,190 10/30
AUDIENCE INC 5.880 -0.020 -0.339 205,598 10/30
AUTODESK INC 57.370 1.410 2.520 1,626,996 10/30
AVIAT NETWORKS I 1.780 -0.120 -6.316 211,125 10/30
AVIDBANK HOLDING 11.700 0.200 1.739 886 10/30
AVISTAR COMMUNIC 0.003 0.000 0.000 0 10/29
AXT INC 2.180 -0.010 -0.457 144,152 10/30
BANK OF MARIN BA 49.440 0.960 1.980 45,156 10/30
BANK OF NAPA NA 8.200 0.000 0.000 0 10/29
BAY COMMERCIAL 11.650 0.050 0.431 470 10/30
BEBE STORES INC 2.290 -0.010 -0.435 148,223 10/30
BF ENT INC 7.250 0.000 0.000 0 10/28
BIO-RAD LABS-A 112.580 0.720 0.644 102,964 10/30
BIOMARIN PHARMAC 82.360 1.800 2.234 1,029,239 10/30
BIOTIME INC 3.470 0.070 2.059 221,141 10/30
BITZIO INC 0.000 0.000 33.333 326,096,291 10/30
BIZLINK HOLDING 107.000 1.000 0.943 2,467,992 02:37
BIZZINGO INC 0.003 0.000 0.000 0 10/28
BLACKHAWK NETWOR 34.090 -0.150 -0.438 319,297 10/30
BRIDGE CAPITAL H 24.500 0.500 2.083 20,146 10/30
BROADVISION INC 7.960 0.032 0.402 9,200 10/30
BROCADE COMM SYS 10.490 -0.130 -1.224 2,936,902 10/30
CADENCE DESIGN 17.570 0.080 0.457 5,398,424 10/30
CAFEPRESS INC 2.980 0.030 1.017 21,782 10/30
CAI INTERNATIONA 20.780 -0.090 -0.431 183,503 10/30
CALIF WATER SRVC 25.460 0.460 1.840 292,111 10/30
CALISSIO RESOURC 1.350 -0.250 -15.625 4,136 10/30
CALIX INC 10.760 1.920 21.720 2,826,598 10/30
CALLIDUS SOFTWAR 13.850 0.100 0.727 313,752 10/30
CAPRICOR THERAPE 3.500 -0.260 -6.912 11,875 10/30
CARDICA INC 0.984 -0.014 -1.453 20,200 10/30
CAVIUM INC 49.630 3.400 7.355 2,425,243 10/30
CELLULAR BIOMEDI 16.000 0.200 1.266 4,011 10/30
CENTRAL GARDEN 8.030 0.070 0.879 8,814 10/30
CEPHEID INC 53.370 1.470 2.832 545,543 10/30
CERUS CORP 4.320 0.130 3.103 536,577 10/30
CEVA INC 14.180 -0.160 -1.116 302,119 10/30
CHEMOCENTRYX INC 5.960 0.090 1.533 89,104 10/30
CHEVRON CORP 117.200 0.060 0.051 5,174,430 10/30
CISCO SYSTEMS 24.080 -0.020 -0.083 32,212,022 10/30
CLOROX CO 98.600 0.870 0.890 898,145 10/30
CODEXIS INC 2.550 0.070 2.823 76,888 10/30
COHERENT INC 62.810 0.140 0.223 120,661 10/30
COLLABRX INC 0.750 0.000 0.000 5,183 10/30
COMM INTELLIG 0.022 -0.001 -4.762 301,215 10/30
COMMUNITY BANK-A 4.250 0.150 3.659 600 10/30
CONSORTEUM HOLDI 0.004 -0.002 -25.000 25,000 10/30
COOPER COS INC 163.660 0.930 0.572 234,042 10/30
COPART INC 33.490 0.500 1.516 369,797 10/30
CORCEPT THERA 3.460 0.270 8.464 334,576 10/30
CORE-MARK HOLDIN 57.420 0.390 0.684 110,886 10/30
COSINE COMMUNIC 2.000 0.000 0.000 0 10/27
CRIMSON WINE GRO 9.000 -0.100 -1.099 45,338 10/30
CUTERA INC 10.750 0.000 0.000 73,909 10/30
CYAN INC 3.090 0.100 3.344 75,919 10/30
CYPRESS SEMICON 9.500 -0.180 -1.860 2,273,141 10/30
CYTOKINETICS INC 3.800 0.150 4.110 410,181 10/30
DAYSTAR TECH INC 0.061 0.000 0.000 0 10/29
DELTAGEN INC 0.015 0.010 198.000 2,000 10/30
DEMOCRASOFT HOLD 0.011 0.000 0.000 0 10/29
DEPOMED INC 15.340 0.040 0.261 735,453 10/30
DIADEXUS INC 0.508 -0.010 -1.932 32,700 10/30
DIALOGIC INC 0.144 0.000 0.000 6,801 10/30
DIAMOND FOODS 29.220 0.820 2.887 215,305 10/30
DIGITAL POWER 1.640 -0.040 -2.381 20,915 10/30
DIGITAL REALTY 67.500 0.480 0.716 1,917,415 10/30
DOCUMENT CAPTURE 0.130 0.000 0.000 200 10/30
DOLBY LABORATO-A 41.400 -0.250 -0.600 380,619 10/30
DSP GROUP INC 9.700 -0.070 -0.716 57,173 10/30
DURECT CORP 0.740 -0.015 -1.987 370,797 10/30
DYNAVAX TECHNOLO 1.690 0.010 0.595 1,935,132 10/30
E2OPEN INC 5.720 0.100 1.779 222,863 10/30
EBAY INC 51.550 0.220 0.429 6,923,229 10/30
ECHELON CORP 2.030 -0.090 -4.245 76,057 10/30
ECOTALITY INC 0.009 0.000 0.000 0 10/29
EFACTOR GROUP CO 0.555 0.000 0.000 0 10/27
EGAIN CORP 4.120 0.030 0.733 16,648 10/30
EHEALTH INC 22.600 0.980 4.533 310,405 10/30
ELEC FOR IMAGING 44.590 0.400 0.905 275,708 10/30
ELECTRONIC ARTS 39.850 0.940 2.416 6,688,102 10/30
ELLIE MAE INC 39.290 0.620 1.603 508,604 10/30
ENERGY RECOVERY 4.670 0.000 0.000 232,770 10/30
ENPHASE ENERGY 14.130 0.190 1.363 457,144 10/30
ENVIVIO INC 1.590 -0.020 -1.242 34,474 10/30
EQUINIX INC 207.370 14.940 7.764 1,641,097 10/30
ESSEX PROPERTY 196.760 0.960 0.490 261,248 10/30
EXAR CORP 9.150 -0.220 -2.348 262,328 10/30
EXCHANGE BK/CAL 82.500 0.000 0.000 0 10/28
EXELIXIS INC 1.720 0.020 1.176 1,647,996 10/30
EXPONENT INC 79.370 1.650 2.123 38,933 10/30
EXTREME NETWORKS 3.530 -0.100 -2.755 1,795,815 10/30
FACEBOOK INC-A 74.110 -1.750 -2.307 83,269,554 10/30
FAIRCHILD SEMICO 13.950 -0.505 -3.494 1,610,304 10/30
FINANCIAL ENGINE 39.590 1.100 2.858 278,504 10/30
FINISAR CORP 16.360 0.080 0.491 889,847 10/30
FIRST NORT COMM 7.750 0.190 2.513 3,101 10/30
FIRST REPUBLIC B 49.140 0.290 0.594 568,316 10/30
FLUIDIGM CORP 29.220 0.660 2.311 160,897 10/30
FNB BANCORP 27.900 0.100 0.360 11,541 10/30
FOCUS BUSINESS B 9.500 0.000 0.000 0 10/20
FORECROSS CORP 0.090 0.000 0.000 0 10/27
FORMFACTOR INC 7.750 0.660 9.309 710,288 10/30
FORTINET INC 25.740 0.000 0.000 2,143,887 10/30
FRANKLIN RES INC 54.790 0.420 0.772 1,161,509 10/30
GAMZIO MOBILE IN 0.110 0.000 0.000 0 10/27
GAP INC/THE 37.870 0.310 0.825 3,365,772 10/30
GENOMIC HEALTH I 36.070 1.230 3.530 94,506 10/30
GEOPETRO RESOURC 0.039 0.000 0.000 44,141 10/30
GERON CORP 2.210 -0.050 -2.212 2,592,858 10/30
GIGA-TRONICS INC 1.640 0.010 0.614 65,864 10/30
GIGOPTIX INC 1.290 0.070 5.738 138,673 10/30
GILEAD SCIENCES 114.220 3.500 3.161 13,796,740 10/30
GLOBALSTAR INC 2.230 0.070 3.241 3,658,962 10/30
GLU MOBILE INC 3.610 -0.920 -20.309 15,867,860 10/30
GOOGLE INC-A 560.270 1.820 0.326 1,612,469 10/30
GREEN TECHNOLOGY 3.422 -0.068 -1.954 21,720 10/30
GSI TECHNOLOGY 4.820 -0.150 -3.018 1,133 10/30
GUIDEWIRE SOFTWA 50.140 0.810 1.642 360,593 10/30
HANSEN MEDICAL I 0.941 -0.039 -3.949 148,229 10/30
HARMONIC INC 6.500 0.380 6.209 770,286 10/30
HENNESSY ADVISOR 18.410 0.000 0.000 3,572 10/30
HERCULES TECHNOL 15.650 0.000 0.000 388,534 10/30
HERITAGE COMMERC 8.630 0.110 1.291 52,338 10/30
HERON THERAPEUTI 8.830 0.490 5.875 89,950 10/30
HEWLETT-PACKARD 35.320 -0.060 -0.170 14,134,823 10/30
HYDROPHI TECHNOL 0.010 0.000 5.000 1,162,471 10/30
HYPERION THERAPE 24.430 1.305 5.643 199,925 10/30
IA GLOBAL INC 0.005 0.000 0.000 0 10/09
IGATE CORP 35.780 0.830 2.375 156,379 10/30
IKANOS COMMUNICA 0.371 -0.019 -4.872 289,852 10/30
IMMERSION CORP 8.480 0.120 1.435 302,175 10/30
IMPAX LABS INC 28.620 0.430 1.525 315,086 10/30
IMPERVA INC 32.480 -0.580 -1.754 468,586 10/30
INFINERA CORP 14.440 -0.020 -0.138 2,683,868 10/30
INFOBLOX INC 15.690 0.160 1.030 378,670 10/30
INFORMATICA CORP 35.310 0.510 1.466 1,565,801 10/30
INPHI CORP 15.400 0.200 1.316 487,439 10/30
INSITE VISION 0.280 0.000 0.000 6,900 10/30
INTEGRAT DEVICE 15.980 -0.490 -2.975 3,979,948 10/30
INTEGRAT SIL SOL 12.860 0.150 1.180 160,955 10/30
INTEGRATED MEMOR N.A. N.A. N.A. 0
INTEL CORP 32.580 -1.340 -3.950 55,217,857 10/30
INTERMOLECULAR I 2.230 0.060 2.765 11,771 10/30
INTERSIL CORP-A 12.600 -1.480 -10.511 7,657,485 10/30
INTEVAC INC 7.370 0.170 2.361 70,766 10/30
INTUIT INC 86.830 0.950 1.106 893,557 10/30
INTUITIVE SURGIC 490.000 2.580 0.529 261,931 10/30
INVENSENSE INC 15.670 -0.410 -2.550 8,197,193 10/30
IPASS INC 1.350 -0.050 -3.571 188,284 10/30
IRIDEX CORP 6.750 0.120 1.810 17,396 10/30
IRIS BIOTECHNOLO 2.150 0.000 0.000 0 10/22
IRONSTONE GROUP 3.800 0.000 0.000 0 10/27
IXYS CORP 10.940 0.000 0.000 123,474 10/30
JAMBA INC 13.310 -0.050 -0.374 260,316 10/30
JDS UNIPHASE 12.970 0.540 4.344 7,479,009 10/30
JIVE SOFTWARE IN 5.950 0.030 0.507 266,500 10/30
JMP GROUP INC 7.000 0.170 2.489 175,146 10/30
JUNIPER NETWORKS 20.970 0.010 0.048 10,288,318 10/30
KALOBIOS PHARMAC 1.720 0.000 0.000 49,606 10/30
KLA-TENCOR CORP 76.360 0.060 0.079 1,823,992 10/30
LAM RESEARCH 76.050 0.250 0.330 1,811,409 10/30
LANDEC CORP 12.500 0.170 1.379 92,755 10/30
LEAPFROG ENTERPR 5.280 -0.230 -4.174 1,006,377 10/30
LINEAR TECH CORP 41.310 -0.150 -0.362 2,681,831 10/30
LINKEDIN CORP-A 202.900 3.390 1.699 4,365,384 10/30
LIVEWORLD INC 0.155 0.000 0.000 0 10/29
LOGIC DEVICES 0.040 0.000 0.000 20,000 10/30
LOOKSMART LTD 1.460 0.130 9.774 44,443 10/30
LYRIS INC 1.100 0.000 0.000 100 10/30
MABVAX THERAPEUT 4.400 0.790 21.884 826 10/30
MARIN SOFTWARE I 8.540 -0.070 -0.813 168,839 10/30
MARKETO INC 31.670 0.570 1.833 358,461 10/30
MATTSON TECH 2.650 0.050 1.923 472,576 10/30
MAXIM INTEGRATED 28.400 -0.470 -1.628 2,001,771 10/30
MCGRATH RENTCORP 35.970 0.180 0.503 129,761 10/30
MCKESSON CORP 203.480 5.030 2.535 1,262,891 10/30
MECHANICS BK/CA 25,000.000 150.000 0.604 2 10/30
MEDIVATION INC 102.740 3.190 3.204 726,028 10/30
MENTOR CAPITAL 0.847 -0.002 -0.200 3,001 10/30
MERRIMAN HOLDING 1.700 -0.100 -5.550 991 10/30
MERU NETWORKS IN 3.460 -0.020 -0.575 49,406 10/30
MICREL INC 11.830 -0.050 -0.421 342,785 10/30
MISSION VALLEY B 5.860 0.000 0.000 300 10/30
MNB HOLDINGS COR 34.000 0.000 0.000 0 10/14
MONOLITHIC POWER 42.170 0.190 0.453 461,555 10/30
MOSYS INC 2.660 0.130 5.138 163,802 10/30
MOVE INC 20.930 0.010 0.048 713,335 10/30
NANOMETRICS INC 13.070 -0.190 -1.433 309,173 10/30
NATUS MEDICAL 33.870 0.230 0.684 382,207 10/30
NEKTAR THERAPEUT 14.030 0.150 1.081 1,010,158 10/30
NEOMAGIC CORP 0.004 0.000 0.000 0 10/27
NEOPHOTONICS COR 3.230 -0.040 -1.223 338,706 10/30
NETAPP INC 42.110 0.730 1.764 1,831,102 10/30
NETFLIX INC 379.010 0.910 0.241 1,513,383 10/30
NETGEAR INC 33.540 0.040 0.119 262,751 10/30
NETSUITE INC 106.190 2.070 1.988 431,292 10/30
NEUROBIOLOGICAL 0.020 -0.005 -20.000 1,000 10/30
NEW RESOURCE BAN 4.400 0.000 0.000 0 10/27
NOTIFY TECH CORP 7.100 0.000 0.000 0 10/22
NOVABAY PHARMACE 0.800 0.004 0.465 82,546 10/30
NVIDIA CORP 18.690 -0.115 -0.612 4,256,451 10/30
OCLARO INC 1.550 0.020 1.307 230,850 10/30
OCULUS INNOVATIV 1.800 0.030 1.695 320,284 10/30
OCZ TECHNOLOGY N.A. N.A. N.A. 0
OMNICELL INC 30.110 0.670 2.276 254,953 10/30
OMNIVISION TECH 26.990 -0.110 -0.406 355,866 10/30
OPLINK COMMUNICA 17.090 0.180 1.064 104,102 10/30
OPTI INC 0.570 0.030 5.556 6,000 10/30
ORACLE CORP 38.500 -0.080 -0.207 9,644,417 10/30
OXIGENE INC 2.360 -0.020 -0.840 782,690 10/30
PACIFIC BIOSCIEN 6.620 0.490 7.993 3,303,926 10/30
PALO ALTO NETWOR 104.930 1.370 1.323 1,170,088 10/30
PAN PACIFIC BANK 2.700 0.000 0.000 0 10/24
PANDORA MEDIA IN 18.740 -0.490 -2.548 9,841,451 10/30
PATIENT HOME MON 0.445 0.005 1.136 1,020,225 10/30
PDF SOLUTIONS 12.380 0.230 1.893 150,235 10/30
PERICOM SEMICOND 10.840 0.280 2.652 112,020 10/30
PG&E CORP 49.850 1.340 2.762 5,972,954 10/30
PHARMACYCLICS 134.595 2.515 1.904 546,794 10/30
PMC-SIERRA INC 7.590 0.080 1.065 1,098,534 10/30
POLYCOM INC 12.740 -0.030 -0.235 1,477,352 10/30
PORTOLA PHARMACE 28.350 -0.170 -0.596 235,666 10/30
POWER INTEGRATIO 50.180 -1.250 -2.430 382,831 10/30
PRESIDIO BANK 11.950 0.000 0.000 0 10/29
PROCERA NETWORKS 7.380 -0.030 -0.405 211,241 10/30
PROLOGIS INC 41.050 0.060 0.146 2,027,448 10/30
PROOFPOINT INC 42.800 1.610 3.909 562,344 10/30
QUALYS INC 30.580 1.020 3.451 236,309 10/30
QUANTUM CORP 1.220 0.090 7.965 3,378,939 10/30
QUICKLOGIC CORP 2.840 -0.130 -4.377 636,578 10/30
QUINSTREET INC 4.400 0.090 2.088 162,725 10/30
RACKWISE INC 1.970 -0.020 -1.005 900 10/30
RAINMAKER SYSTEM 0.018 0.004 23.333 205,000 10/30
RAMBUS INC 10.920 0.010 0.092 634,470 10/30
RAPTOR PHARMACEU 11.010 0.150 1.381 1,549,023 10/30
REDWOOD TRUST 18.420 0.300 1.656 305,194 10/30
RESTORATION HARD 77.680 0.740 0.962 464,406 10/30
RIGEL PHARMACEUT 1.960 0.050 2.618 485,973 10/30
RIVERBED TECHNOL 19.090 -0.075 -0.391 932,685 10/30
ROBERT HALF INTL 53.790 0.450 0.844 871,913 10/30
ROSS STORES INC 80.830 0.760 0.949 843,317 10/30
ROTOBLOCK CORP 0.080 0.020 33.333 1,000 10/30
ROVI CORP 20.420 -0.290 -1.400 326,009 10/30
RPX CORP 13.850 0.120 0.874 614,786 10/30
RUCKUS WIRELESS 12.650 0.090 0.717 862,691 10/30
SABA SOFTWARE 13.400 0.100 0.752 7,094 10/30
SAFEWAY INC 34.780 0.080 0.231 1,944,709 10/30
SALESFORCE.COM 61.720 0.750 1.230 2,935,120 10/30
SALON MEDIA GRP 0.250 0.000 0.000 0 10/28
SANDISK CORP 90.310 -0.580 -0.638 3,038,719 10/30
SANGAMO BIOSCIEN 11.910 0.040 0.337 545,451 10/30
SANMINA CORP 24.480 -0.010 -0.041 992,701 10/30
SCHWAB (CHARLES) 27.750 0.120 0.434 6,637,612 10/30
SCICLONE PHARM 7.890 -0.040 -0.504 646,878 10/30
SCIENTIFIC LEARN 0.125 -0.020 -13.793 107,200 10/30
SELECTICA INC 5.950 0.220 3.839 6,885 10/30
SERVICESOURCE IN 3.340 0.110 3.406 875,490 10/30
SHORETEL INC 8.010 0.010 0.125 691,303 10/30
SHUTTERFLY INC 40.700 -0.470 -1.142 3,066,642 10/30
SIERRA MONITOR 1.700 0.080 4.938 8,500 10/30
SIGMA DESIGNS 3.960 0.010 0.253 318,009 10/30
SILICON GRAPHICS 8.620 -0.980 -10.208 598,852 10/30
SILICON IMAGE 4.590 -0.100 -2.132 734,714 10/30
SILVER SPRING NE 9.520 0.250 2.697 141,716 10/30
SIMPSON MFG 32.460 0.580 1.819 169,215 10/30
SJW CORP 30.610 0.750 2.512 99,980 10/30
SOCKET MOBILE 2.150 -0.050 -2.273 17,736 10/30
SOLAR ENERTECH 0.006 0.000 4.918 15,000 10/30
SOLARCITY CORP 56.330 1.970 3.624 3,816,540 10/30
SOLAZYME INC 6.930 0.010 0.145 878,552 10/30
SPANSION INC-A 16.530 -0.630 -3.671 3,981,437 10/30
SPLUNK INC 65.700 1.520 2.368 1,737,233 10/30
STEMCELLS INC 1.220 0.020 1.667 277,335 10/30
SUGARMADE INC 0.110 0.000 0.000 0 10/29
SUMMIT BANCSH/CA 15.360 0.000 0.000 0 10/28
SUMMIT STATE BAN 12.850 0.060 0.470 3,217 10/30
SUNESIS PHARMAC 1.700 0.010 0.592 959,032 10/30
SUNPOWER CORP 29.600 -0.710 -2.342 2,914,554 10/30
SUNRISE TELECOM 0.075 0.013 21.661 5,400 10/30
SUPER MICRO COMP 31.780 0.180 0.570 393,757 10/30
SUPPORT.COM INC 2.180 -0.040 -1.802 255,845 10/30
SVB FINANCIAL GR 110.570 -0.010 -0.009 312,400 10/30
SYMANTEC CORP 24.850 0.290 1.181 3,693,969 10/30
SYNAPTICS INC 65.460 0.140 0.214 774,586 10/30
SYNNEX CORP 67.450 0.670 1.003 217,342 10/30
SYNOPSYS INC 40.770 0.170 0.419 261,336 10/30
SYSTEMS AMERICA N.A. N.A. N.A. 0
TANKE INC 0.002 0.000 0.000 0 10/29
TELENAV INC 6.290 0.020 0.319 183,975 10/30
TERRENO REALTY C 20.690 0.120 0.583 261,446 10/30
TESLA MOTORS 238.660 0.560 0.235 3,228,371 10/30
TESSERA TECHNOL 27.120 -0.180 -0.659 362,732 10/30
THERAVANCE 16.210 0.470 2.986 1,356,429 10/30
THORATEC CORP 26.400 0.270 1.033 924,884 10/30
THRESHOLD PHARMA 2.980 0.040 1.361 881,162 10/30
TIBCO SOFTWARE 23.290 0.070 0.301 2,038,301 10/30
TITAN PHARM 0.463 0.000 0.000 104,245 10/30
TIVO INC 13.030 -0.050 -0.382 1,277,584 10/30
TOUCHPOINT METRI 0.300 0.000 0.000 0 10/23
TRI-VALLEY BANK 0.270 0.000 0.000 0 10/24
TRIMBLE NAVIG 30.430 0.260 0.862 1,356,962 10/30
TRULIA INC 44.340 -0.220 -0.494 1,269,263 10/30
UBIQUITI NETWORK 35.190 0.240 0.687 821,105 10/30
ULTRA CLEAN HOLD 8.370 -0.060 -0.712 198,002 10/30
ULTRATECH INC 18.220 -0.030 -0.164 281,049 10/30
UNILAVA CORP 0.002 0.000 0.000 0 10/21
UNITED AMERICAN 0.370 0.080 27.586 5,000 10/30
UNWIRED PLANET I 1.570 -0.020 -1.258 376,831 10/30
URS CORP 54.200 0.000 0.000 0 10/16
VALLEY COMM BANK 3.510 0.010 0.286 10,000 10/30
VARIAN MEDICAL S 84.000 0.840 1.010 610,322 10/30
VERIFONE SYSTEMS 36.680 -0.200 -0.542 1,680,357 10/30
VERISIGN INC 58.790 0.060 0.102 860,202 10/30
VERTEX ENERGY IN 6.220 -0.370 -5.615 256,769 10/30
VISA INC-CLASS A 236.650 21.990 10.244 12,714,446 10/30
VISTAGEN THERAPE 9.500 -1.000 -9.524 508 10/30
VIVUS INC 3.355 -0.015 -0.445 1,426,532 10/30
VMWARE INC-CL A 83.670 -0.140 -0.167 1,900,664 10/30
VOCERA COMMUNICA 9.650 0.090 0.941 166,733 10/30
WAFERGEN BIO-SYS 4.320 0.030 0.699 39,546 10/30
WAGEWORKS 55.590 1.050 1.925 246,048 10/30
WELLS FARGO & CO 52.460 0.290 0.556 14,107,594 10/30
WESTAMERICA BANC 48.740 -0.270 -0.551 133,391 10/30
WILLIAMS-SONOMA 64.280 0.640 1.006 619,230 10/30
WILLIS LEASE 22.420 -0.090 -0.400 7,721 10/30
WORKDAY INC-A 92.500 1.280 1.403 1,066,574 10/30
XCELMOBILITY INC 0.026 -0.007 -20.061 258,942 10/30
XCERRA CORP 8.430 -0.020 -0.237 250,918 10/30
XENOPORT INC 6.910 0.120 1.767 282,308 10/30
XILINX INC 43.220 -0.380 -0.872 3,825,706 10/30
XOMA CORP 4.570 0.120 2.697 820,877 10/30
XOOM CORP 14.720 0.310 2.151 1,407,186 10/30
YAHOO! INC 45.630 0.200 0.440 16,209,593 10/30
YELP INC 57.280 0.600 1.059 3,271,967 10/30
ZAP 0.090 -0.000 -0.552 552,935 10/30
ZELTIQ AESTHETIC 26.650 0.730 2.816 1,082,167 10/30
ZHONE TECHNOLOGI 2.220 -0.010 -0.448 100,240 10/30
ZYNGA INC- CL A 2.400 0.060 2.564 10,418,560 10/30

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