Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,987.89 20.75 0.42%
DJIA 18,214.42 -10.15 -0.06%
S&P 500 2,110.74 -3.12 -0.15%
Ticker Volume Price Price Delta
FTSE 100 6,949.73 14.35 0.21%
STOXX 50 3,574.94 33.16 0.94%
DAX 11,327.19 116.92 1.04%
Ticker Volume Price Price Delta
NIKKEI 18,813.67 27.88 0.15%
TOPIX 1,526.77 5.09 0.33%
HANG SENG 24,902.61 0.55 0.00%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.410 -0.010 -0.135 504,535 02/26
ABAXIS INC 61.460 -0.460 -0.743 90,651 02/26
ACCURAY INC 8.710 0.180 2.110 854,508 02/26
ACELRX PHARMA 8.960 0.190 2.166 620,014 02/26
ADAPTIVE MEDIAS 2.500 -0.120 -4.580 7,703 02/26
ADEPT TECHNOLOGY 6.530 -0.060 -0.910 88,209 02/26
ADOBE SYS INC 78.960 0.890 1.140 1,545,990 02/26
ADV MICRO DEVICE 3.080 -0.020 -0.645 8,680,872 02/26
ADVENT SOFTWARE 44.050 -0.060 -0.136 441,929 02/26
AEHR TEST SYSTEM 2.550 -0.060 -2.299 11,475 02/26
AEMETIS INC 4.180 -0.180 -4.131 12,869 02/26
AEROCENTURY CORP 9.804 0.004 0.041 1,991 02/26
AFFYMAX INC 0.150 0.010 6.838 101,490 02/26
AFFYMETRIX INC 11.730 0.090 0.773 819,522 02/26
AGILENT TECH INC 42.360 0.160 0.379 1,505,418 02/26
ALEXZA PHARMACEU 2.050 -0.050 -2.381 46,033 02/26
ALIGN TECHNOLOGY 56.430 0.270 0.481 877,168 02/26
ALLIANCE FIBER 16.430 0.050 0.305 139,894 02/26
ALLIANCE SEMICON 0.805 0.000 0.000 7,500 02/26
ALPHA & OMEGA SE 9.110 0.190 2.130 22,975 02/26
ALTAPACIFIC BANC 10.100 0.100 1.000 300 02/26
ALTERA CORP 36.620 -0.100 -0.272 1,501,782 02/26
ALTIGEN COMM 0.340 0.000 0.000 0 02/25
AMBARELLA INC 58.010 1.370 2.419 1,231,299 02/26
AMBICOM HOLDINGS 0.158 0.013 8.966 500 02/26
AMERICAN SHARED 2.481 0.001 0.024 2,128 02/26
AMYRIS INC 2.840 0.425 17.598 699,045 02/26
ANACOR PHARMACEU 44.100 0.530 1.216 351,228 02/26
ANDALAY SOLAR IN 0.016 -0.000 -3.030 5,038,768 02/26
ANTHERA PHARMACE 5.050 0.120 2.434 1,226,931 02/26
APPLE INC 130.415 1.625 1.262 91,287,529 02/26
APPLIED MATERIAL 24.910 -0.190 -0.757 21,342,145 02/26
APPLIED MICRO CI 5.250 0.140 2.740 2,053,441 02/26
ARADIGM CORP 7.410 -0.080 -1.068 4,409 02/26
ARC DOCUMENT SOL 8.670 0.380 4.584 712,390 02/26
ARMANINO FOODS 2.090 -0.020 -0.948 24,485 02/26
ARMCO METALS HOL 1.300 -0.040 -2.985 81,930 02/26
ARRAYIT CORP 0.063 -0.007 -10.000 50,600 02/26
ARUBA NETWORKS I 22.610 0.370 1.664 15,814,028 02/26
ATMEL CORP 8.440 0.010 0.119 4,136,096 02/26
AUDIENCE INC 4.620 -0.010 -0.216 1,079,099 02/26
AUTODESK INC 61.010 -1.000 -1.613 3,911,009 02/26
AVIAT NETWORKS I 1.260 0.000 0.000 50,233 02/26
AVIDBANK HOLDING 12.200 0.000 0.000 0 02/25
AVISTAR COMMUNIC 0.002 0.000 0.000 0 02/18
AXT INC 2.760 0.020 0.730 63,146 02/26
BANK OF MARIN BA 50.980 0.970 1.940 3,930 02/26
BANK OF NAPA NA 8.610 0.010 0.116 1,957 02/26
BAY COMMERCIAL 11.550 0.000 0.000 0 02/25
BEBE STORES INC 3.630 0.010 0.276 495,807 02/26
BF ENT INC 8.000 0.000 0.000 0 12/08
BIO-RAD LABS-A 119.000 1.070 0.907 76,567 02/26
BIOMARIN PHARMAC 108.840 1.340 1.247 1,953,376 02/26
BIOTIME INC 4.270 0.160 3.893 142,803 02/26
BITZIO INC 0.000 0.000 0.000 23,565,000 02/26
BIZLINK HOLDING 113.000 1.000 0.893 887,143 02/26
BIZZINGO INC 0.003 0.000 0.000 0 02/25
BLACKHAWK NETWOR 35.870 -4.110 -10.280 2,303,031 02/26
BRIDGE CAPITAL H 21.680 0.170 0.790 7,688 02/26
BROADVISION INC 6.030 0.020 0.333 2,258 02/26
BROCADE COMM SYS 12.850 0.390 3.130 9,228,018 02/26
CADENCE DESIGN 18.510 -0.220 -1.175 2,493,560 02/26
CAFEPRESS INC 3.380 -0.320 -8.649 159,730 02/26
CAI INTERNATIONA 24.540 0.100 0.409 68,915 02/26
CALIF WATER SRVC 25.320 0.710 2.885 227,278 02/26
CALISSIO RESOURC 0.071 -0.009 -11.250 157,792 02/26
CALIX INC 8.440 0.040 0.476 822,554 02/26
CALLIDUS SOFTWAR 14.520 0.000 0.000 193,801 02/26
CAPRICOR THERAPE 5.800 0.020 0.346 1,100 02/26
CARDICA INC 0.580 -0.010 -1.695 185,837 02/26
CAVIUM INC 68.400 1.190 1.771 837,275 02/26
CELLULAR BIOMEDI 30.000 0.500 1.695 41,568 02/26
CENTRAL GARDEN 9.120 -0.020 -0.219 14,629 02/26
CEPHEID INC 58.440 0.530 0.915 388,254 02/26
CERUS CORP 5.350 -0.120 -2.194 1,710,790 02/26
CEVA INC 19.980 0.060 0.301 51,990 02/26
CHEMOCENTRYX INC 8.260 0.050 0.609 82,214 02/26
CHEVRON CORP 107.060 -1.520 -1.400 5,903,095 02/26
CISCO SYSTEMS 29.910 0.420 1.424 28,305,155 02/26
CLOROX CO 109.100 0.110 0.101 547,640 02/26
CODEXIS INC 3.550 0.050 1.429 140,957 02/26
COHERENT INC 64.610 -0.010 -0.015 81,026 02/26
COLLABRX INC 1.410 -0.820 -36.771 8,915,065 02/26
COMM INTELLIG 0.020 -0.000 -2.153 7,450 02/26
COMMUNITY BANK-A 4.400 0.000 0.000 0 02/24
CONSORTEUM HOLDI 0.006 0.000 0.000 0 02/23
COOPER COS INC 165.450 1.990 1.217 273,449 02/26
COPART INC 37.920 -0.440 -1.147 322,496 02/26
CORCEPT THERA 3.380 -0.020 -0.588 72,811 02/26
CORE-MARK HOLDIN 71.360 1.360 1.943 126,401 02/26
COSINE COMMUNIC 2.380 -0.020 -0.833 17,450 02/26
CRIMSON WINE GRO 9.000 0.000 0.000 17,427 02/26
CUTERA INC 12.760 -0.070 -0.546 62,788 02/26
CYAN INC 3.790 0.010 0.265 82,286 02/26
CYPRESS SEMICON 14.810 0.150 1.023 5,202,394 02/26
CYTOKINETICS INC 7.960 0.070 0.887 372,460 02/26
DAYSTAR TECH INC 0.061 0.001 1.667 925 02/26
DELTAGEN INC 0.025 0.000 0.000 1,276 02/26
DEMOCRASOFT HOLD 0.008 0.000 0.000 0 02/25
DEPOMED INC 22.600 0.080 0.355 1,689,235 02/26
DIADEXUS INC 0.439 0.039 9.750 912,056 02/26
DIAMOND FOODS 26.790 0.210 0.790 154,726 02/26
DIGITAL POWER 1.050 0.009 0.865 1,450 02/26
DIGITAL REALTY 65.440 -0.730 -1.103 1,300,589 02/26
DOCUMENT CAPTURE 0.120 0.000 0.000 200 02/26
DOLBY LABORATO-A 40.450 -0.200 -0.492 164,706 02/26
DSP GROUP INC 11.360 -0.020 -0.176 25,071 02/26
DURECT CORP 1.070 0.000 0.000 44,168 02/26
DYNAVAX TECHNOLO 17.500 -0.035 -0.200 149,370 02/26
E2OPEN INC 8.570 0.010 0.117 421,023 02/26
EBAY INC 58.540 0.190 0.326 5,710,837 02/26
ECHELON CORP 1.140 0.010 0.885 75,202 02/26
ECOTALITY INC 0.004 0.001 33.333 32,100 02/26
EFACTOR GROUP CO 0.135 -0.020 -13.183 60,425 02/26
EGAIN CORP 3.690 0.010 0.272 6,451 02/26
EHEALTH INC 9.410 -0.720 -7.108 544,655 02/26
ELEC FOR IMAGING 40.940 -0.250 -0.607 310,341 02/26
ELECTRONIC ARTS 57.725 0.335 0.584 2,751,257 02/26
ELLIE MAE INC 53.240 -0.470 -0.875 157,235 02/26
ENERGY RECOVERY 3.400 0.130 3.976 109,830 02/26
ENPHASE ENERGY 13.610 -0.260 -1.875 474,748 02/26
ENVIVIO INC 1.402 0.002 0.150 2,420 02/26
EQUINIX INC 226.400 -1.990 -0.871 329,526 02/26
ESSEX PROPERTY 220.340 -2.040 -0.917 257,792 02/26
EXAR CORP 10.780 0.090 0.842 109,970 02/26
EXCHANGE BK/CAL 78.970 0.000 0.000 0 02/24
EXELIXIS INC 2.930 0.240 8.922 6,088,120 02/26
EXPONENT INC 86.980 0.030 0.035 27,098 02/26
EXTREME NETWORKS 3.430 -0.070 -2.000 322,291 02/26
FACEBOOK INC-A 80.410 0.850 1.068 31,111,891 02/26
FAIRCHILD SEMICO 17.260 0.280 1.649 1,246,094 02/26
FINANCIAL ENGINE 41.450 0.500 1.221 188,073 02/26
FINISAR CORP 21.070 0.280 1.347 1,034,012 02/26
FIRST NORT COMM 7.950 0.000 0.000 0 02/24
FIRST REPUBLIC B 57.030 0.500 0.884 444,064 02/26
FLUIDIGM CORP 42.440 0.760 1.823 229,619 02/26
FNB BANCORP 27.500 0.100 0.365 4,568 02/26
FOCUS BUSINESS B 9.500 0.000 0.000 0 02/25
FORECROSS CORP 0.090 0.000 0.000 0 02/11
FORMFACTOR INC 9.900 0.160 1.643 485,636 02/26
FORTINET INC 34.050 -0.190 -0.555 1,679,875 02/26
FRANKLIN RES INC 54.520 0.290 0.535 1,631,222 02/26
GAMZIO MOBILE IN 0.011 -0.004 -29.032 142,100 02/26
GAP INC/THE 40.370 0.080 0.199 6,025,445 02/26
GENOMIC HEALTH I 31.050 0.000 0.000 98,687 02/26
GEOPETRO RESOURC 0.030 0.000 0.000 2,000 02/26
GERON CORP 3.150 0.010 0.318 1,255,207 02/26
GIGA-TRONICS INC 1.860 0.020 1.087 32,287 02/26
GIGOPTIX INC 1.200 -0.030 -2.439 220,597 02/26
GILEAD SCIENCES 104.190 -0.240 -0.230 6,698,033 02/26
GLOBALSTAR INC 2.540 -0.040 -1.550 2,480,980 02/26
GLU MOBILE INC 5.160 0.000 0.000 1,952,463 02/26
GOOGLE INC-A 559.290 11.960 2.185 2,701,584 02/26
GOPRO INC-CL A 44.660 -0.390 -0.866 4,852,183 02/26
GREEN TECHNOLOGY 1.660 -0.140 -7.778 24,188 02/26
GSI TECHNOLOGY 5.730 0.020 0.350 2,635 02/26
GUIDEWIRE SOFTWA 54.890 0.550 1.012 341,615 02/26
HANSEN MEDICAL I 0.900 -0.120 -11.755 463,771 02/26
HARMONIC INC 7.860 0.050 0.640 364,875 02/26
HENNESSY ADVISOR 23.500 0.000 0.000 6,589 02/26
HERCULES TECHNOL 15.510 -0.050 -0.321 105,017 02/26
HERITAGE COMMERC 8.490 0.020 0.236 11,270 02/26
HERON THERAPEUTI 12.580 1.010 8.729 283,011 02/26
HEWLETT-PACKARD 34.010 -0.660 -1.904 32,530,555 02/26
HYDROPHI TECHNOL 0.014 -0.001 -4.110 186,761 02/26
HYPERION THERAPE 27.730 0.280 1.020 85,425 02/26
IGATE CORP 42.000 0.950 2.314 325,146 02/26
IKANOS COMMUNICA 3.300 0.050 1.538 15,475 02/26
IMMERSION CORP 8.500 0.080 0.950 254,368 02/26
IMPAX LABS INC 40.700 0.000 0.000 498,475 02/26
IMPERVA INC 46.380 -0.460 -0.982 368,141 02/26
INFINERA CORP 17.360 0.030 0.173 1,298,895 02/26
INFOBLOX INC 21.230 0.490 2.363 1,469,723 02/26
INFORMATICA CORP 43.450 -0.175 -0.401 1,304,197 02/26
INPHI CORP 18.620 0.020 0.108 510,643 02/26
INSITE VISION 0.205 0.005 2.500 6,140 02/26
INTEGRAT DEVICE 20.740 -0.055 -0.264 2,663,052 02/26
INTEGRAT SIL SOL 16.640 0.280 1.711 56,551 02/26
INTEL CORP 33.650 -0.295 -0.869 25,928,435 02/26
INTERMOLECULAR I 1.730 -0.010 -0.575 158,286 02/26
INTERSIL CORP-A 15.640 0.080 0.514 1,786,888 02/26
INTEVAC INC 6.920 0.040 0.581 29,027 02/26
INTUIT INC 97.680 0.040 0.041 1,061,035 02/26
INTUITIVE SURGIC 506.330 -1.330 -0.262 125,132 02/26
INVENSENSE INC 16.500 0.480 2.996 1,402,334 02/26
IPASS INC 0.960 0.021 2.236 640,378 02/26
IRIDEX CORP 10.720 -0.065 -0.603 34,573 02/26
IRIS BIOTECHNOLO 0.700 0.000 0.000 0 02/12
IRONSTONE GROUP 4.450 0.000 0.000 0 02/17
IXYS CORP 11.910 0.020 0.168 97,675 02/26
JAMBA INC 15.310 0.010 0.065 59,779 02/26
JDS UNIPHASE 13.320 -0.070 -0.523 2,023,150 02/26
JIVE SOFTWARE IN 5.120 0.030 0.589 255,433 02/26
JMP GROUP LLC 7.490 0.130 1.766 38,053 02/26
JUNIPER NETWORKS 24.110 -0.390 -1.592 3,836,676 02/26
KALOBIOS PHARMAC 0.514 0.064 14.225 3,352,522 02/26
KLA-TENCOR CORP 65.510 -0.370 -0.562 775,610 02/26
LAM RESEARCH 83.380 -0.150 -0.180 981,146 02/26
LANDEC CORP 14.080 -0.060 -0.424 43,063 02/26
LEAPFROG ENTERPR 2.560 -0.050 -1.916 431,012 02/26
LINEAR TECH CORP 48.400 -0.080 -0.165 1,097,904 02/26
LINKEDIN CORP-A 270.760 1.760 0.654 2,256,384 02/26
LIVEWORLD INC 0.150 0.018 13.938 1,000 02/26
LOGIC DEVICES 0.015 0.000 0.000 0 02/02
LOOKSMART LTD 0.750 0.030 4.138 6,996 02/26
LYRIS INC 0.480 -0.120 -19.933 491 02/26
MABVAX THERAPEUT 0.910 -0.050 -5.208 27,918 02/26
MARIN SOFTWARE I 6.600 0.060 0.917 84,744 02/26
MARKETO INC 28.490 0.280 0.993 365,665 02/26
MATTSON TECH 4.960 0.020 0.405 2,563,520 02/26
MAXIM INTEGRATED 34.500 0.020 0.058 1,826,430 02/26
MCGRATH RENTCORP 31.900 0.320 1.013 44,275 02/26
MCKESSON CORP 229.460 -0.140 -0.061 1,379,117 02/26
MECHANICS BK/CA 26,350.000 0.000 0.000 0 02/03
MEDIVATION INC 119.740 5.900 5.183 1,778,639 02/26
MENTOR CAPITAL 0.901 -0.009 -0.978 3,865 02/26
MERRIMAN HOLDING 1.500 0.000 0.000 0 02/24
MERU NETWORKS IN 2.720 0.050 1.873 57,258 02/26
MICREL INC 14.990 0.220 1.490 259,053 02/26
MISSION VALLEY B 6.298 0.000 0.000 0 02/25
MNB HOLDINGS COR 34.250 0.000 0.000 0 02/25
MONOLITHIC POWER 53.080 0.330 0.626 265,567 02/26
MOSYS INC 2.020 0.100 5.208 201,100 02/26
NANOMETRICS INC 18.170 0.240 1.339 57,101 02/26
NATUS MEDICAL 35.970 -1.070 -2.889 618,109 02/26
NEKTAR THERAPEUT 12.980 -0.240 -1.815 1,096,269 02/26
NEOMAGIC CORP 0.004 0.000 0.000 0 02/25
NEOPHOTONICS COR 3.350 0.110 3.395 104,320 02/26
NETAPP INC 38.650 0.030 0.078 2,912,952 02/26
NETFLIX INC 483.030 4.700 0.983 1,550,412 02/26
NETGEAR INC 32.250 0.180 0.561 268,787 02/26
NETSUITE INC 100.480 0.570 0.571 499,523 02/26
NEUROBIOLOGICAL 0.026 0.000 0.000 0 02/25
NEW RESOURCE BAN 5.350 0.250 4.902 669 02/26
NOTIFY TECH CORP 6.000 0.000 0.000 946 02/26
NOVABAY PHARMACE 0.520 -0.030 -5.455 181,716 02/26
NVIDIA CORP 22.200 0.060 0.271 3,821,597 02/26
OCLARO INC 1.640 0.040 2.500 503,182 02/26
OCULUS INNOVATIV 0.860 0.024 2.871 286,433 02/26
OMNICELL INC 35.340 -0.100 -0.282 123,038 02/26
OMNIVISION TECH 26.510 0.270 1.029 1,244,246 02/26
OPTI INC 0.540 0.000 0.000 480 02/26
ORACLE CORP 43.890 0.160 0.366 8,519,272 02/26
OXIGENE INC 1.800 0.060 3.448 507,990 02/26
PACIFIC BIOSCIEN 6.750 -0.040 -0.589 639,748 02/26
PALO ALTO NETWOR 143.050 0.990 0.697 1,706,517 02/26
PAN PACIFIC BANK 3.050 -0.430 -12.356 100 02/26
PANDORA MEDIA IN 15.180 -0.250 -1.620 4,635,374 02/26
PATIENT HOME MON 1.200 -0.070 -5.512 6,756,975 02/26
PDF SOLUTIONS 18.770 0.580 3.189 199,617 02/26
PERICOM SEMICOND 15.700 0.070 0.448 190,890 02/26
PG&E CORP 53.920 -0.190 -0.351 2,070,051 02/26
PHARMACYCLICS 217.820 -2.400 -1.090 3,254,499 02/26
PMC-SIERRA INC 9.450 0.145 1.558 2,171,378 02/26
POLYCOM INC 13.950 0.070 0.504 662,796 02/26
PORTOLA PHARMACE 38.640 0.090 0.233 398,592 02/26
POWER INTEGRATIO 54.900 -0.540 -0.974 235,830 02/26
PRESIDIO BANK 12.100 0.000 0.000 0 02/24
PROCERA NETWORKS 9.010 -0.120 -1.314 179,784 02/26
PROLOGIS INC 42.430 -0.470 -1.096 4,129,238 02/26
PROOFPOINT INC 57.330 0.850 1.505 832,253 02/26
QUALYS INC 47.300 -0.480 -1.005 310,645 02/26
QUANTUM CORP 1.660 -0.020 -1.190 520,694 02/26
QUICKLOGIC CORP 2.000 0.030 1.523 253,172 02/26
QUINSTREET INC 6.650 0.210 3.261 175,441 02/26
RACKWISE INC 0.560 0.000 0.000 400 02/26
RAINMAKER SYSTEM 0.041 -0.001 -1.905 12,661 02/26
RAMBUS INC 12.250 0.180 1.491 445,566 02/26
RAPTOR PHARMACEU 9.640 0.060 0.626 1,102,093 02/26
REDWOOD TRUST 19.110 -0.150 -0.779 284,636 02/26
RESTORATION HARD 85.970 1.120 1.320 693,244 02/26
RIGEL PHARMACEUT 3.140 -0.010 -0.317 938,319 02/26
RIVERBED TECHNOL 20.930 -0.010 -0.048 1,658,953 02/26
ROBERT HALF INTL 61.980 -0.770 -1.227 649,593 02/26
ROSS STORES INC 99.050 0.590 0.599 1,578,871 02/26
ROTOBLOCK CORP 0.060 0.000 0.000 0 02/10
ROVI CORP 22.940 -1.270 -5.246 1,723,117 02/26
RPX CORP 14.680 0.000 0.000 322,917 02/26
RUCKUS WIRELESS 12.020 0.160 1.349 2,552,634 02/26
SABA SOFTWARE 8.820 0.000 0.000 0 02/18
SALESFORCE.COM 70.240 7.370 11.723 20,370,821 02/26
SALON MEDIA GRP 0.170 0.000 0.000 0 02/19
SANDISK CORP 78.050 -0.990 -1.253 4,602,738 02/26
SANGAMO BIOSCIEN 16.970 0.110 0.652 530,834 02/26
SANMINA CORP 22.750 -0.160 -0.698 286,293 02/26
SCHWAB (CHARLES) 29.870 0.150 0.505 3,669,359 02/26
SCICLONE PHARM 7.710 0.010 0.130 306,976 02/26
SCIENTIFIC LEARN 0.103 0.003 2.780 6,000 02/26
SELECTICA INC 5.280 0.000 0.000 0 02/25
SERVICESOURCE IN 3.480 -0.090 -2.521 646,610 02/26
SHORETEL INC 7.520 0.010 0.133 305,091 02/26
SHUTTERFLY INC 47.360 0.310 0.659 916,261 02/26
SIERRA MONITOR 1.500 0.000 0.000 0 02/25
SIGMA DESIGNS 7.510 0.270 3.729 750,292 02/26
SILICON GRAPHICS 9.300 0.170 1.862 154,057 02/26
SILICON IMAGE 7.275 0.025 0.345 2,837,063 02/26
SILVER SPRING NE 9.940 -0.010 -0.100 343,769 02/26
SIMPSON MFG 36.090 0.180 0.501 209,714 02/26
SJW CORP 33.000 0.680 2.104 70,927 02/26
SOCKET MOBILE 2.100 -0.140 -6.250 5,300 02/26
SOLAR ENERTECH 0.003 0.000 0.000 0 02/25
SOLARCITY CORP 52.100 -0.180 -0.344 2,834,197 02/26
SOLAZYME INC 2.660 0.010 0.377 898,894 02/26
SPANSION INC-A 36.190 0.370 1.033 729,033 02/26
SPLUNK INC 69.570 2.070 3.067 4,721,745 02/26
STEMCELLS INC 1.090 0.000 0.000 329,098 02/26
SUGARMADE INC 0.087 0.000 0.000 0 02/19
SUMMIT BANCSH/CA 15.600 0.000 0.000 0 02/25
SUMMIT STATE BAN 13.850 -0.000 -0.001 7,744 02/26
SUNESIS PHARMAC 2.220 -0.100 -4.310 956,940 02/26
SUNPOWER CORP 32.060 -0.810 -2.464 2,754,278 02/26
SUNRISE TELECOM 0.050 0.005 10.865 4,027 02/26
SUPER MICRO COMP 41.130 0.980 2.441 832,147 02/26
SUPPORT.COM INC 1.740 0.020 1.163 354,354 02/26
SVB FINANCIAL GR 123.910 0.195 0.158 282,046 02/26
SYMANTEC CORP 25.050 -0.440 -1.726 3,825,199 02/26
SYNAPTICS INC 85.105 1.525 1.825 882,951 02/26
SYNNEX CORP 78.310 -0.550 -0.697 209,359 02/26
SYNOPSYS INC 46.720 -0.470 -0.996 590,922 02/26
TANKE INC 0.001 0.000 0.000 1,000,000 02/26
TELENAV INC 8.620 0.440 5.379 372,894 02/26
TERRENO REALTY C 21.900 -0.250 -1.129 95,172 02/26
TESLA MOTORS 207.190 3.430 1.683 6,472,855 02/26
TESSERA TECHNOL 40.020 -0.180 -0.448 447,516 02/26
THERAVANCE 18.090 -0.030 -0.166 883,508 02/26
THORATEC CORP 40.520 0.250 0.621 342,935 02/26
THRESHOLD PHARMA 4.430 0.050 1.142 645,385 02/26
TITAN PHARM 0.615 0.035 6.034 610,781 02/26
TIVO INC 11.030 -0.100 -0.898 1,318,259 02/26
TOUCHPOINT METRI 0.360 0.000 0.000 0 02/19
TRI-VALLEY BANK 0.310 -0.010 -3.125 712 02/26
TRIMBLE NAVIG 26.220 -0.200 -0.757 545,220 02/26
UBIQUITI NETWORK 31.550 0.180 0.574 564,062 02/26
ULTRA CLEAN HOLD 8.350 0.020 0.240 111,961 02/26
ULTRATECH INC 17.800 -0.020 -0.112 162,258 02/26
UNILAVA CORP 0.003 0.000 0.000 1,000 02/26
UNITED AMERICAN 0.390 -0.060 -13.333 1,500 02/26
UNWIRED PLANET I 0.810 0.070 9.431 185,659 02/26
VALLEY COMM BANK 3.980 0.000 0.000 0 02/17
VARIAN MEDICAL S 92.450 -1.160 -1.239 567,470 02/26
VERIFONE SYSTEMS 35.270 -0.710 -1.973 1,587,782 02/26
VERISIGN INC 64.825 0.425 0.660 872,204 02/26
VERTEX ENERGY IN 3.460 0.010 0.290 72,052 02/26
VISA INC-CLASS A 273.750 0.740 0.271 3,364,928 02/26
VISTAGEN THERAPE 8.000 0.000 0.000 100 02/26
VIVUS INC 2.690 0.150 5.906 1,660,511 02/26
VMWARE INC-CL A 83.980 -0.520 -0.615 1,170,487 02/26
VOCERA COMMUNICA 10.390 -0.060 -0.574 62,155 02/26
WAFERGEN BIO-SYS 4.580 -0.250 -5.176 421,214 02/26
WAGEWORKS 59.510 1.760 3.048 189,636 02/26
WELLS FARGO & CO 55.150 -0.180 -0.325 13,579,108 02/26
WESTAMERICA BANC 43.630 0.310 0.716 88,133 02/26
WILLIAMS-SONOMA 79.830 -1.340 -1.651 518,972 02/26
WILLIS LEASE 21.310 0.010 0.047 6,251 02/26
WORKDAY INC-A 88.650 -5.290 -5.631 6,924,656 02/26
XCELMOBILITY INC 0.028 0.000 0.000 26,000 02/26
XCERRA CORP 8.940 0.610 7.323 890,442 02/26
XENOPORT INC 6.850 0.030 0.440 505,816 02/26
XILINX INC 41.830 -0.220 -0.523 2,157,698 02/26
XOMA CORP 3.830 -0.160 -4.010 1,862,699 02/26
XOOM CORP 16.950 0.360 2.170 1,113,877 02/26
YAHOO! INC 44.450 0.020 0.045 9,223,805 02/26
YELP INC 47.750 0.600 1.273 3,059,449 02/26
ZAP 0.091 -0.000 -0.110 41,957 02/26
ZELTIQ AESTHETIC 34.410 0.080 0.233 617,203 02/26
ZHONE TECHNOLOGI 1.380 -0.030 -2.128 66,783 02/26
ZYNGA INC- CL A 2.310 -0.020 -0.858 27,700,259 02/26

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