Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,712.97 11.10 0.24%
DJIA 17,810.06 91.06 0.51%
S&P 500 2,063.50 10.75 0.52%
Ticker Volume Price Price Delta
FTSE 100 6,750.76 71.86 1.08%
STOXX 50 3,194.22 92.01 2.97%
DAX 9,732.55 248.58 2.62%
Ticker Volume Price Price Delta
NIKKEI 17,357.51 56.65 0.33%
TOPIX 1,400.18 2.54 0.18%
HANG SENG 23,437.12 87.48 0.37%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.570 -0.060 -0.786 343,124 11/21
ABAXIS INC 53.800 0.560 1.052 177,912 11/21
ACCURAY INC 7.210 -0.010 -0.138 587,236 11/21
ACELRX PHARMA 6.500 -0.120 -1.813 338,114 11/21
ACTUATE CORP 3.640 0.040 1.111 208,824 11/21
ADAPTIVE MEDIAS 3.440 0.000 0.000 18,027 11/21
ADEPT TECHNOLOGY 8.880 -0.040 -0.448 144,239 11/21
ADOBE SYS INC 71.320 0.880 1.249 4,554,447 11/21
ADV MICRO DEVICE 2.770 0.080 2.974 11,311,580 11/21
ADVENT SOFTWARE 31.260 -0.190 -0.604 417,944 11/21
AEHR TEST SYSTEM 2.440 0.032 1.329 11,223 11/21
AEMETIS INC 6.000 0.090 1.523 53,024 11/21
AEROCENTURY CORP 8.410 -0.120 -1.407 2,857 11/21
AFFYMAX INC 0.094 0.000 0.000 121,029 11/21
AFFYMETRIX INC 8.860 -0.140 -1.556 668,580 11/21
AGILENT TECH INC 42.250 0.990 2.399 5,306,170 11/21
ALEXZA PHARMACEU 1.540 0.020 1.316 40,870 11/21
ALIGN TECHNOLOGY 55.660 0.535 0.971 580,177 11/21
ALLIANCE FIBER 12.720 -0.160 -1.242 186,553 11/21
ALLIANCE SEMICON 0.810 -0.010 -1.220 700 11/21
ALPHA & OMEGA SE 8.560 -0.070 -0.811 41,849 11/21
ALTAPACIFIC BANC 10.300 0.100 0.980 100 11/21
ALTERA CORP 36.320 0.480 1.339 2,283,219 11/21
ALTIGEN COMM 0.180 0.010 5.882 16,500 11/21
AMBARELLA INC 49.630 -0.970 -1.917 1,019,915 11/21
AMBICOM HOLDINGS 0.155 0.005 3.333 3,884 11/21
AMERICAN SHARED 2.596 0.006 0.212 500 11/21
AMYRIS INC 2.980 0.050 1.706 84,874 11/21
ANACOR PHARMACEU 32.230 0.150 0.468 550,258 11/21
ANDALAY SOLAR IN 0.021 -0.001 -2.791 2,403,693 11/21
ANNIE'S INC 45.970 0.000 0.000 0 10/20
ANTHERA PHARMACE 1.820 -0.025 -1.355 29,206 11/21
APPLE INC 116.470 0.160 0.138 57,179,298 11/21
APPLIED MATERIAL 22.855 0.225 0.994 9,890,312 11/21
APPLIED MICRO CI 6.030 0.225 3.876 1,298,441 11/21
ARADIGM CORP 7.240 0.240 3.429 9,506 11/21
ARC DOCUMENT SOL 9.470 -0.100 -1.045 339,700 11/21
ARMANINO FOODS 2.040 0.020 0.990 9,221 11/21
ARMCO METALS HOL 0.190 0.003 1.604 512,806 11/21
ARRAYIT CORP 0.125 0.005 4.167 14,758 11/21
ARUBA NETWORKS I 18.820 -2.980 -13.670 12,550,941 11/21
ATMEL CORP 7.785 0.125 1.632 5,598,392 11/21
AUDIENCE INC 3.610 -0.060 -1.635 116,729 11/21
AUTODESK INC 61.950 3.540 6.061 7,463,746 11/21
AVIAT NETWORKS I 1.450 0.020 1.399 100,613 11/21
AVIDBANK HOLDING 11.750 -0.150 -1.260 2,000 11/21
AVISTAR COMMUNIC 0.003 0.000 0.000 2,000 11/21
AXT INC 2.580 0.020 0.781 107,249 11/21
BANK OF MARIN BA 51.480 -0.070 -0.136 20,135 11/21
BANK OF NAPA NA 8.200 0.000 0.000 0 11/20
BAY COMMERCIAL 11.900 0.000 0.000 400 11/21
BEBE STORES INC 2.570 -0.050 -1.908 153,174 11/21
BF ENT INC 8.000 0.000 0.000 0 11/10
BIO-RAD LABS-A 117.590 1.430 1.231 136,340 11/21
BIOMARIN PHARMAC 85.830 1.400 1.658 847,435 11/21
BIOTIME INC 3.110 -0.190 -5.758 353,473 11/21
BITZIO INC 0.000 0.000 0.000 6,635,834 11/21
BIZLINK HOLDING 105.000 1.000 0.962 1,243,889 11/21
BIZZINGO INC 0.003 0.000 0.000 0 11/13
BLACKHAWK NETWOR 34.480 -0.760 -2.157 375,115 11/21
BRIDGE CAPITAL H 23.150 0.260 1.136 12,800 11/21
BROADVISION INC 6.605 0.115 1.775 14,800 11/21
BROCADE COMM SYS 11.500 -0.080 -0.691 4,890,360 11/21
CADENCE DESIGN 18.440 0.120 0.655 1,875,293 11/21
CAFEPRESS INC 2.185 -0.095 -4.167 432,378 11/21
CAI INTERNATIONA 21.680 -0.090 -0.413 60,797 11/21
CALIF WATER SRVC 24.600 -0.080 -0.324 139,526 11/21
CALISSIO RESOURC 0.210 0.000 0.000 207 11/21
CALIX INC 10.470 -0.540 -4.905 492,367 11/21
CALLIDUS SOFTWAR 16.350 0.190 1.176 901,089 11/21
CAPRICOR THERAPE 3.790 -0.190 -4.774 14,451 11/21
CARDICA INC 0.620 0.050 8.734 578,935 11/21
CAVIUM INC 54.250 -0.540 -0.986 544,459 11/21
CELLULAR BIOMEDI 15.270 -0.230 -1.484 5,675 11/21
CENTRAL GARDEN 7.520 0.020 0.267 42,947 11/21
CEPHEID INC 52.790 0.730 1.402 393,937 11/21
CERUS CORP 4.260 -0.030 -0.699 1,577,858 11/21
CEVA INC 16.310 -0.110 -0.670 72,132 11/21
CHEMOCENTRYX INC 4.700 -0.160 -3.292 87,528 11/21
CHEVRON CORP 118.580 1.270 1.083 7,361,563 11/21
CISCO SYSTEMS 26.880 0.070 0.261 31,912,110 11/21
CLOROX CO 99.710 -0.530 -0.529 1,302,487 11/21
CODEXIS INC 2.410 0.010 0.417 106,135 11/21
COHERENT INC 56.060 0.280 0.502 194,573 11/21
COLLABRX INC 0.760 0.210 38.182 180,076 11/21
COMM INTELLIG 0.022 0.000 0.000 399 11/21
COMMUNITY BANK-A 4.050 0.000 0.000 0 11/20
CONSORTEUM HOLDI 0.004 0.000 0.000 0 11/11
COOPER COS INC 167.150 -0.240 -0.143 864,171 11/21
COPART INC 34.350 0.100 0.292 338,518 11/21
CORCEPT THERA 2.990 -0.040 -1.320 167,552 11/21
CORE-MARK HOLDIN 57.050 -0.950 -1.638 103,010 11/21
COSINE COMMUNIC 2.290 0.000 0.000 0 11/19
CRIMSON WINE GRO 8.950 0.080 0.902 14,251 11/21
CUTERA INC 9.890 -0.170 -1.690 5,240 11/21
CYAN INC 2.630 0.050 1.938 124,574 11/21
CYPRESS SEMICON 10.460 0.050 0.480 2,084,450 11/21
CYTOKINETICS INC 4.110 -0.030 -0.725 456,819 11/21
DAYSTAR TECH INC 0.065 0.000 0.000 16,631 11/21
DELTAGEN INC 0.007 -0.010 -59.322 1,401 11/21
DEMOCRASOFT HOLD 0.010 -0.001 -9.091 50,400 11/21
DEPOMED INC 15.460 0.290 1.912 702,800 11/21
DIADEXUS INC 0.350 -0.010 -2.778 111,123 11/21
DIALOGIC INC 0.144 0.000 0.000 0 11/20
DIAMOND FOODS 29.440 -0.140 -0.473 293,851 11/21
DIGITAL POWER 1.400 -0.100 -6.667 115,108 11/21
DIGITAL REALTY 69.390 1.080 1.581 1,263,740 11/21
DOCUMENT CAPTURE 0.130 0.000 0.000 0 10/30
DOLBY LABORATO-A 43.480 0.270 0.625 282,883 11/21
DSP GROUP INC 10.730 -0.140 -1.288 65,082 11/21
DURECT CORP 0.950 -0.010 -1.042 514,007 11/21
DYNAVAX TECHNOLO 14.290 -0.220 -1.516 401,654 11/21
E2OPEN INC 6.460 -0.020 -0.309 365,511 11/21
EBAY INC 54.420 -0.120 -0.220 8,440,095 11/21
ECHELON CORP 1.820 -0.050 -2.674 87,826 11/21
ECOTALITY INC 0.002 0.000 11.111 3,535 11/21
EFACTOR GROUP CO 0.195 -0.035 -15.217 67,418 11/21
EGAIN CORP 5.020 0.020 0.400 50,695 11/21
EHEALTH INC 25.620 0.750 3.016 379,205 11/21
ELEC FOR IMAGING 44.690 0.120 0.269 308,599 11/21
ELECTRONIC ARTS 43.495 0.345 0.800 3,328,495 11/21
ELLIE MAE INC 41.480 0.390 0.949 275,996 11/21
ENERGY RECOVERY 4.980 -0.020 -0.400 144,564 11/21
ENPHASE ENERGY 11.475 0.395 3.565 690,249 11/21
ENVIVIO INC 1.580 -0.020 -1.250 31,417 11/21
EQUINIX INC 223.680 1.110 0.499 469,736 11/21
ESSEX PROPERTY 200.370 2.520 1.274 911,225 11/21
EXAR CORP 8.720 -0.070 -0.796 144,936 11/21
EXCHANGE BK/CAL 84.500 1.000 1.198 130 11/21
EXELIXIS INC 1.760 0.020 1.149 1,504,644 11/21
EXPONENT INC 77.500 -0.140 -0.180 32,445 11/21
EXTREME NETWORKS 3.680 -0.140 -3.665 947,143 11/21
FACEBOOK INC-A 73.750 0.150 0.204 23,060,382 11/21
FAIRCHILD SEMICO 15.880 0.070 0.443 1,070,001 11/21
FINANCIAL ENGINE 32.680 0.370 1.145 302,214 11/21
FINISAR CORP 17.390 -0.080 -0.458 1,808,257 11/21
FIRST NORT COMM 7.850 0.000 0.000 0 11/20
FIRST REPUBLIC B 51.130 -0.200 -0.390 433,427 11/21
FLUIDIGM CORP 30.140 -0.580 -1.888 152,883 11/21
FNB BANCORP 28.000 0.000 0.000 0 11/19
FOCUS BUSINESS B 9.300 0.000 0.000 0 11/20
FORECROSS CORP 0.050 0.000 0.000 0 11/13
FORMFACTOR INC 8.240 -0.110 -1.317 723,521 11/21
FORTINET INC 27.110 0.065 0.240 1,137,415 11/21
FRANKLIN RES INC 56.990 0.430 0.760 1,255,186 11/21
GAMZIO MOBILE IN 0.115 0.005 4.545 1,250 11/21
GAP INC/THE 38.460 -1.680 -4.185 16,541,914 11/21
GENOMIC HEALTH I 33.170 0.740 2.282 111,151 11/21
GEOPETRO RESOURC 0.045 0.000 0.000 0 11/20
GERON CORP 3.700 0.450 13.846 18,360,473 11/21
GIGA-TRONICS INC 1.660 0.020 1.220 11,413 11/21
GIGOPTIX INC 1.190 -0.010 -0.833 125,930 11/21
GILEAD SCIENCES 100.580 -0.010 -0.010 16,764,996 11/21
GLOBALSTAR INC 2.630 0.010 0.382 3,995,015 11/21
GLU MOBILE INC 3.760 -0.060 -1.571 3,070,022 11/21
GOOGLE INC-A 545.890 2.130 0.392 2,505,988 11/21
GREEN TECHNOLOGY 3.750 -0.640 -14.579 28,123 11/21
GSI TECHNOLOGY 5.120 -0.130 -2.476 17,834 11/21
GUIDEWIRE SOFTWA 49.600 0.210 0.425 283,516 11/21
HANSEN MEDICAL I 0.870 0.066 8.209 244,030 11/21
HARMONIC INC 6.830 0.055 0.812 325,254 11/21
HENNESSY ADVISOR 18.340 0.140 0.770 2,487 11/21
HERCULES TECHNOL 15.540 -0.080 -0.512 199,312 11/21
HERITAGE COMMERC 8.280 -0.100 -1.193 18,903 11/21
HERON THERAPEUTI 8.050 0.160 2.028 33,804 11/21
HEWLETT-PACKARD 37.260 0.330 0.894 13,064,047 11/21
HYDROPHI TECHNOL 0.013 0.001 4.918 605,500 11/21
HYPERION THERAPE 20.670 -0.150 -0.720 99,654 11/21
IA GLOBAL INC 0.005 0.000 0.000 0 10/09
IGATE CORP 36.020 0.790 2.242 126,756 11/21
IKANOS COMMUNICA 0.320 -0.011 -3.323 1,238,776 11/21
IMMERSION CORP 8.780 0.020 0.228 157,157 11/21
IMPAX LABS INC 30.800 -0.590 -1.880 618,294 11/21
IMPERVA INC 41.810 -0.350 -0.830 263,711 11/21
INFINERA CORP 13.610 -0.110 -0.802 1,535,849 11/21
INFOBLOX INC 16.340 0.360 2.253 1,330,243 11/21
INFORMATICA CORP 36.300 0.050 0.138 594,573 11/21
INPHI CORP 14.810 0.040 0.271 236,383 11/21
INSITE VISION 0.250 -0.040 -13.828 50,205 11/21
INTEGRAT DEVICE 18.220 0.020 0.110 2,250,184 11/21
INTEGRAT SIL SOL 14.180 -0.240 -1.664 105,161 11/21
INTEGRATED MEMOR N.A. N.A. N.A. 0
INTEL CORP 35.590 -0.360 -1.001 56,721,572 11/21
INTERMOLECULAR I 2.270 0.040 1.794 4,427 11/21
INTERSIL CORP-A 12.985 0.475 3.797 1,018,421 11/21
INTEVAC INC 7.200 -0.020 -0.277 32,907 11/21
INTUIT INC 91.720 0.990 1.091 3,773,048 11/21
INTUITIVE SURGIC 515.430 1.910 0.372 264,069 11/21
INVENSENSE INC 15.010 -0.600 -3.844 2,416,161 11/21
IPASS INC 1.380 -0.020 -1.429 45,445 11/21
IRIDEX CORP 8.430 0.230 2.805 11,893 11/21
IRIS BIOTECHNOLO 2.000 0.000 0.000 0 11/10
IRONSTONE GROUP 3.190 0.090 2.903 100 11/21
IXYS CORP 11.450 0.090 0.792 104,231 11/21
JAMBA INC 12.490 -0.180 -1.421 209,253 11/21
JDS UNIPHASE 13.380 -0.120 -0.889 2,281,587 11/21
JIVE SOFTWARE IN 6.065 -0.045 -0.736 544,572 11/21
JMP GROUP INC 7.170 -0.050 -0.693 80,957 11/21
JUNIPER NETWORKS 21.850 0.460 2.151 3,685,032 11/21
KALOBIOS PHARMAC 1.930 -0.010 -0.515 87,896 11/21
KLA-TENCOR CORP 81.515 0.820 1.016 2,434,959 11/21
LAM RESEARCH 78.650 0.010 0.013 1,472,245 11/21
LANDEC CORP 13.270 -0.160 -1.191 86,013 11/21
LEAPFROG ENTERPR 5.630 -0.050 -0.880 973,378 11/21
LINEAR TECH CORP 44.100 0.390 0.892 1,559,194 11/21
LINKEDIN CORP-A 219.090 -1.210 -0.549 1,052,289 11/21
LIVEWORLD INC 0.180 0.000 0.000 0 11/20
LOGIC DEVICES 0.040 0.000 0.000 0 11/20
LOOKSMART LTD 1.210 -0.046 -3.662 15,351 11/21
LYRIS INC 0.875 0.010 1.156 1,000 11/21
MABVAX THERAPEUT 2.750 -0.250 -8.333 2,616 11/21
MARIN SOFTWARE I 8.590 0.180 2.140 157,651 11/21
MARKETO INC 31.760 -0.230 -0.719 211,929 11/21
MATTSON TECH 2.680 0.010 0.375 290,377 11/21
MAXIM INTEGRATED 28.930 0.100 0.347 1,812,565 11/21
MCGRATH RENTCORP 35.730 0.260 0.733 87,098 11/21
MCKESSON CORP 205.170 0.170 0.083 768,536 11/21
MECHANICS BK/CA 25,600.000 0.000 0.000 0 11/19
MEDIVATION INC 109.280 -1.970 -1.771 783,204 11/21
MENTOR CAPITAL 0.908 0.008 0.889 6,835 11/21
MERRIMAN HOLDING 2.450 0.350 16.667 114 11/21
MERU NETWORKS IN 3.730 0.010 0.269 297,384 11/21
MICREL INC 12.720 0.120 0.952 236,034 11/21
MISSION VALLEY B 6.020 0.020 0.333 2,641 11/21
MNB HOLDINGS COR 34.010 0.000 0.000 0 11/06
MONOLITHIC POWER 46.630 0.440 0.953 268,258 11/21
MOSYS INC 1.810 0.042 2.405 62,260 11/21
NANOMETRICS INC 14.080 0.450 3.302 184,737 11/21
NATUS MEDICAL 33.450 -0.410 -1.211 186,726 11/21
NEKTAR THERAPEUT 14.670 0.350 2.444 1,229,311 11/21
NEOMAGIC CORP 0.004 0.000 0.000 0 11/20
NEOPHOTONICS COR 3.080 -0.050 -1.597 153,543 11/21
NETAPP INC 42.310 0.110 0.261 2,867,229 11/21
NETFLIX INC 360.280 -7.860 -2.135 2,553,969 11/21
NETGEAR INC 34.390 -0.080 -0.232 129,121 11/21
NETSUITE INC 105.750 0.060 0.057 329,648 11/21
NEUROBIOLOGICAL 0.030 0.000 0.000 0 11/19
NEW RESOURCE BAN 4.500 0.100 2.273 800 11/21
NOTIFY TECH CORP 7.000 0.000 0.000 0 11/11
NOVABAY PHARMACE 0.720 -0.010 -1.370 94,230 11/21
NVIDIA CORP 20.455 0.115 0.565 4,974,441 11/21
OCLARO INC 1.770 -0.010 -0.562 222,219 11/21
OCULUS INNOVATIV 1.790 0.000 0.000 22,458 11/21
OCZ TECHNOLOGY N.A. N.A. N.A. 0
OMNICELL INC 31.550 -0.120 -0.379 117,569 11/21
OMNIVISION TECH 27.080 -0.210 -0.770 435,755 11/21
OPLINK COMMUNICA 24.140 -0.050 -0.207 1,592,474 11/21
OPTI INC 0.600 0.000 0.000 0 11/18
ORACLE CORP 41.440 0.520 1.271 12,641,407 11/21
OXIGENE INC 1.790 -0.020 -1.105 390,276 11/21
PACIFIC BIOSCIEN 6.850 0.030 0.440 454,446 11/21
PALO ALTO NETWOR 108.930 -0.110 -0.101 1,493,482 11/21
PAN PACIFIC BANK 2.650 0.000 0.000 0 11/18
PANDORA MEDIA IN 19.400 0.000 0.000 6,370,964 11/21
PATIENT HOME MON 0.610 0.000 0.000 3,589,660 11/21
PDF SOLUTIONS 13.390 -0.090 -0.668 120,520 11/21
PERICOM SEMICOND 12.340 -0.400 -3.140 220,281 11/21
PG&E CORP 50.070 -0.140 -0.279 4,487,672 11/21
PHARMACYCLICS 140.330 1.810 1.307 917,539 11/21
PMC-SIERRA INC 7.760 0.110 1.438 880,601 11/21
POLYCOM INC 13.190 -0.075 -0.565 675,149 11/21
PORTOLA PHARMACE 27.350 0.170 0.625 166,943 11/21
POWER INTEGRATIO 50.310 -0.010 -0.020 168,064 11/21
PRESIDIO BANK 11.850 -0.150 -1.250 2,500 11/21
PROCERA NETWORKS 6.740 0.080 1.201 360,392 11/21
PROLOGIS INC 41.240 0.290 0.708 5,249,341 11/21
PROOFPOINT INC 42.240 0.070 0.166 319,102 11/21
QUALYS INC 33.300 -0.220 -0.656 165,127 11/21
QUANTUM CORP 1.520 0.010 0.662 2,409,628 11/21
QUICKLOGIC CORP 3.200 -0.010 -0.312 260,313 11/21
QUINSTREET INC 4.510 0.090 2.036 474,814 11/21
RACKWISE INC 0.800 -0.230 -22.330 4,400 11/21
RAINMAKER SYSTEM 0.011 -0.007 -38.889 2,256,099 11/21
RAMBUS INC 11.555 0.005 0.043 408,080 11/21
RAPTOR PHARMACEU 9.950 0.010 0.101 381,037 11/21
REDWOOD TRUST 19.010 -0.080 -0.419 610,316 11/21
RESTORATION HARD 84.740 -2.740 -3.132 1,231,299 11/21
RIGEL PHARMACEUT 2.070 0.030 1.471 353,266 11/21
RIVERBED TECHNOL 20.385 -0.135 -0.658 1,365,914 11/21
ROBERT HALF INTL 56.770 -0.050 -0.088 841,932 11/21
ROSS STORES INC 89.300 6.090 7.319 6,297,148 11/21
ROTOBLOCK CORP 0.060 0.000 0.000 0 11/11
ROVI CORP 22.200 0.015 0.068 422,753 11/21
RPX CORP 13.250 -0.060 -0.451 420,191 11/21
RUCKUS WIRELESS 11.700 -0.780 -6.250 2,700,226 11/21
SABA SOFTWARE 13.650 -0.100 -0.727 6,625 11/21
SAFEWAY INC 34.820 -0.080 -0.229 1,103,404 11/21
SALESFORCE.COM 58.190 -0.110 -0.189 10,342,822 11/21
SALON MEDIA GRP 0.240 0.000 0.000 136 11/21
SANDISK CORP 100.830 1.330 1.337 3,597,581 11/21
SANGAMO BIOSCIEN 11.670 0.140 1.214 525,132 11/21
SANMINA CORP 24.650 0.070 0.285 585,030 11/21
SCHWAB (CHARLES) 28.280 -0.060 -0.212 7,484,152 11/21
SCICLONE PHARM 8.630 -0.050 -0.576 529,609 11/21
SCIENTIFIC LEARN 0.140 -0.005 -3.517 194,800 11/21
SELECTICA INC 5.210 0.000 0.000 104 11/21
SERVICESOURCE IN 4.060 0.010 0.247 478,690 11/21
SHORETEL INC 7.660 -0.050 -0.649 308,951 11/21
SHUTTERFLY INC 42.430 0.420 1.000 410,725 11/21
SIERRA MONITOR 1.500 0.000 0.000 51,965 11/21
SIGMA DESIGNS 4.670 0.290 6.621 370,525 11/21
SILICON GRAPHICS 9.270 -0.310 -3.236 233,626 11/21
SILICON IMAGE 5.600 0.110 2.004 725,792 11/21
SILVER SPRING NE 7.300 -0.360 -4.700 469,486 11/21
SIMPSON MFG 32.790 -0.400 -1.205 135,706 11/21
SJW CORP 29.810 -0.320 -1.062 35,057 11/21
SOCKET MOBILE 2.150 0.020 0.939 2,006 11/21
SOLAR ENERTECH 0.005 0.000 0.000 1,850 11/21
SOLARCITY CORP 55.050 1.420 2.648 3,199,300 11/21
SOLAZYME INC 2.760 -0.150 -5.155 3,360,930 11/21
SPANSION INC-A 21.500 0.140 0.655 679,503 11/21
SPLUNK INC 66.930 1.990 3.064 6,509,492 11/21
STEMCELLS INC 1.160 -0.020 -1.695 505,221 11/21
SUGARMADE INC 0.060 0.000 0.000 0 11/20
SUMMIT BANCSH/CA 15.410 0.000 0.000 0 11/18
SUMMIT STATE BAN 13.940 -0.010 -0.072 2,593 11/21
SUNESIS PHARMAC 2.120 0.050 2.415 1,684,727 11/21
SUNPOWER CORP 29.410 0.320 1.100 1,775,860 11/21
SUNRISE TELECOM 0.046 -0.044 -48.889 1,495 11/21
SUPER MICRO COMP 33.750 0.400 1.199 316,590 11/21
SUPPORT.COM INC 2.070 -0.030 -1.429 200,924 11/21
SVB FINANCIAL GR 108.080 -1.050 -0.962 249,683 11/21
SYMANTEC CORP 25.330 -0.070 -0.276 4,490,496 11/21
SYNAPTICS INC 60.850 -0.310 -0.507 1,530,362 11/21
SYNNEX CORP 71.270 0.520 0.735 118,540 11/21
SYNOPSYS INC 42.490 0.365 0.866 484,597 11/21
SYSTEMS AMERICA N.A. N.A. N.A. 0
TANKE INC 0.002 0.001 50.000 28,400 11/21
TELENAV INC 6.620 -0.090 -1.341 50,150 11/21
TERRENO REALTY C 20.510 -0.150 -0.726 57,013 11/21
TESLA MOTORS 242.780 -5.930 -2.384 7,485,059 11/21
TESSERA TECHNOL 33.450 0.070 0.210 443,610 11/21
THERAVANCE 13.970 -0.040 -0.286 663,574 11/21
THORATEC CORP 30.900 0.280 0.914 1,266,101 11/21
THRESHOLD PHARMA 3.020 -0.070 -2.265 367,674 11/21
TIBCO SOFTWARE 23.760 0.060 0.253 2,113,148 11/21
TITAN PHARM 0.460 0.001 0.218 227,756 11/21
TIVO INC 12.950 0.060 0.465 1,400,578 11/21
TOUCHPOINT METRI 0.400 0.100 33.333 750 11/21
TRI-VALLEY BANK 0.270 0.000 0.000 0 10/24
TRIMBLE NAVIG 28.425 0.185 0.655 1,599,909 11/21
TRULIA INC 49.240 -0.720 -1.441 428,867 11/21
UBIQUITI NETWORK 29.920 0.030 0.100 885,201 11/21
ULTRA CLEAN HOLD 8.490 0.270 3.285 186,783 11/21
ULTRATECH INC 18.760 -0.490 -2.545 438,171 11/21
UNILAVA CORP 0.002 0.000 0.000 0 11/18
UNITED AMERICAN 0.280 0.000 0.000 0 11/19
UNWIRED PLANET I 1.360 -0.010 -0.730 307,766 11/21
URS CORP 54.200 0.000 0.000 0 10/16
VALLEY COMM BANK 3.950 0.000 0.000 500 11/21
VARIAN MEDICAL S 87.750 -0.130 -0.148 414,978 11/21
VERIFONE SYSTEMS 36.070 -0.730 -1.984 2,812,452 11/21
VERISIGN INC 59.900 0.170 0.285 980,830 11/21
VERTEX ENERGY IN 4.010 -0.050 -1.232 505,621 11/21
VISA INC-CLASS A 254.220 2.550 1.013 2,971,705 11/21
VISTAGEN THERAPE 10.500 0.000 0.000 0 11/04
VIVUS INC 3.390 0.220 6.940 4,461,129 11/21
VMWARE INC-CL A 85.260 2.330 2.810 1,964,687 11/21
VOCERA COMMUNICA 9.650 -0.100 -1.026 128,557 11/21
WAFERGEN BIO-SYS 3.980 0.150 3.916 32,233 11/21
WAGEWORKS 60.000 0.530 0.891 180,823 11/21
WELLS FARGO & CO 53.810 0.330 0.617 14,587,503 11/21
WESTAMERICA BANC 49.020 -0.440 -0.890 142,531 11/21
WILLIAMS-SONOMA 73.970 -1.250 -1.662 2,433,373 11/21
WILLIS LEASE 21.850 -0.130 -0.591 7,367 11/21
WORKDAY INC-A 93.000 1.350 1.473 898,576 11/21
XCELMOBILITY INC 0.025 0.005 22.549 370,710 11/21
XCERRA CORP 8.060 0.020 0.249 471,472 11/21
XENOPORT INC 7.940 0.230 2.983 448,406 11/21
XILINX INC 44.780 0.530 1.198 2,699,464 11/21
XOMA CORP 4.590 0.050 1.101 2,030,508 11/21
XOOM CORP 14.500 -0.300 -2.027 656,722 11/21
YAHOO! INC 51.040 -0.210 -0.410 22,226,984 11/21
YELP INC 58.090 0.210 0.363 1,924,241 11/21
ZAP 0.097 -0.002 -1.923 53,540 11/21
ZELTIQ AESTHETIC 28.190 -0.540 -1.880 710,670 11/21
ZHONE TECHNOLOGI 2.210 0.040 1.843 48,751 11/21
ZYNGA INC- CL A 2.690 0.000 0.000 8,813,283 11/21

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