Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,424.70 -7.44 -0.17%
DJIA 17,051.73 -48.45 -0.28%
S&P 500 1,973.63 -4.59 -0.23%
Ticker Volume Price Price Delta
FTSE 100 6,780.91 52.47 0.78%
STOXX 50 3,171.39 34.33 1.09%
DAX 9,692.34 80.29 0.84%
Ticker Volume Price Price Delta
NIKKEI 15,343.28 127.57 0.84%
TOPIX 1,273.27 9.98 0.79%
HANG SENG 23,782.11 394.97 1.69%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.360 0.050 0.684 703,864 07/21
ABAXIS INC 42.270 -0.320 -0.751 157,536 07/21
ACCURAY INC 8.310 0.130 1.589 594,712 07/21
ACELRX PHARMA 10.080 0.040 0.398 1,277,340 07/21
ACTUATE CORP 4.380 -0.020 -0.455 50,972 07/21
ADAPTIVE MEDIAS 3.280 -0.320 -8.889 13,500 07/21
ADEPT TECHNOLOGY 9.320 0.660 7.621 323,264 07/21
ADOBE SYS INC 71.960 -0.590 -0.813 1,906,069 07/21
ADV MICRO DEVICE 3.780 -0.050 -1.305 34,219,149 07/21
ADVENT SOFTWARE 31.490 -0.300 -0.944 129,542 07/21
AEHR TEST SYSTEM 2.970 -0.060 -1.980 95,422 07/21
AEMETIS INC 12.780 0.430 3.482 96,749 07/21
AEROCENTURY CORP 16.400 0.000 0.001 815 07/21
AFFYMAX INC 0.101 0.000 0.000 59,809 07/21
AFFYMETRIX INC 8.550 0.100 1.183 1,008,061 07/21
AGILENT TECH INC 56.710 0.560 0.997 1,983,914 07/21
ALEXZA PHARMACEU 4.970 -0.060 -1.193 138,068 07/21
ALIGN TECHNOLOGY 51.620 -0.950 -1.807 1,439,173 07/21
ALLIANCE FIBER 16.610 -0.120 -0.717 309,984 07/21
ALLIANCE SEMICON 0.820 0.020 2.500 2,350 07/21
ALPHA & OMEGA SE 9.300 -0.030 -0.322 57,443 07/21
ALTAPACIFIC BANC 10.800 0.000 0.000 0 07/17
ALTERA CORP 35.190 0.220 0.629 1,795,624 07/21
ALTIGEN COMM 0.195 0.000 0.000 25,641 07/21
AMARIUM TECHNOLO 0.019 -0.001 -5.000 275,119 07/21
AMBARELLA INC 29.610 -0.400 -1.333 412,533 07/21
AMBICOM HOLDINGS 0.364 -0.006 -1.622 72,600 07/21
AMERICAN SHARED 2.750 0.050 1.852 41,721 07/21
AMYRIS INC 3.620 0.030 0.836 77,401 07/21
ANACOR PHARMACEU 16.910 1.070 6.755 2,225,130 07/21
ANDALAY SOLAR IN 0.020 -0.000 -1.914 1,780,222 07/21
ANNIE'S INC 31.160 -0.290 -0.922 175,415 07/21
ANTHERA PHARMACE 3.080 -0.060 -1.911 70,475 07/21
APPLE INC 93.939 -0.491 -0.520 39,079,002 07/21
APPLIED MATERIAL 22.910 -0.090 -0.391 7,274,690 07/21
APPLIED MICRO CI 10.500 0.030 0.287 493,396 07/21
ARADIGM CORP 8.300 -0.080 -0.955 3,752 07/21
ARC DOCUMENT SOL 5.660 -0.130 -2.245 106,776 07/21
ARMANINO FOODS 2.010 0.000 0.000 14,617 07/21
ARMCO METALS HOL 0.229 0.009 4.091 66,978 07/21
ARRAYIT CORP 0.149 -0.001 -0.667 29,826 07/21
ARUBA NETWORKS I 17.710 -0.080 -0.450 1,726,529 07/21
ATMEL CORP 8.970 -0.040 -0.444 3,809,205 07/21
AUDIENCE INC 10.290 -0.240 -2.279 134,313 07/21
AUTODESK INC 56.200 -1.160 -2.022 2,022,664 07/21
AVIAT NETWORKS I 1.230 0.010 0.820 226,399 07/21
AVIDBANK HOLDING 11.520 0.000 0.000 4,500 07/21
AVISTAR COMMUNIC 0.003 0.000 0.000 0 07/18
AXT INC 2.090 -0.010 -0.476 22,758 07/21
BANK OF MARIN BA 44.110 -0.290 -0.653 9,433 07/21
BANK OF NAPA NA 8.600 0.000 0.000 0 07/18
BAY COMMERCIAL 10.840 0.040 0.370 5,300 07/21
BEBE STORES INC 2.920 -0.060 -2.013 341,953 07/21
BF ENT INC 7.000 0.000 0.000 0 04/29
BIO-RAD LABS-A 117.760 -0.500 -0.423 44,710 07/21
BIOMARIN PHARMAC 59.360 0.300 0.508 850,607 07/21
BIOTIME INC 2.650 -0.020 -0.749 109,094 07/21
BITZIO INC 0.002 0.000 23.077 7,849,623 07/21
BIZLINK HOLDING 133.500 1.000 0.755 1,000,750 02:42
BIZZINGO INC 0.006 0.000 0.000 0 07/15
BLACKHAWK NETWOR 28.080 -0.130 -0.461 208,705 07/21
BRIDGE CAPITAL H 21.730 -0.250 -1.137 34,351 07/21
BROADVISION INC 9.400 -0.100 -1.053 2,211 07/21
BROCADE COMM SYS 9.200 0.010 0.109 3,128,516 07/21
CADENCE DESIGN 17.500 0.260 1.508 4,708,399 07/21
CAFEPRESS INC 5.200 -0.100 -1.887 4,676 07/21
CAI INTERNATIONA 21.460 0.100 0.468 86,994 07/21
CALIF WATER SRVC 23.260 -0.210 -0.895 80,853 07/21
CALIX INC 8.300 -0.030 -0.360 142,300 07/21
CALLIDUS SOFTWAR 11.350 -0.060 -0.526 117,786 07/21
CAPRICOR THERAPE 4.000 -0.010 -0.249 3,800 07/21
CARDICA INC 1.140 0.040 3.636 75,503 07/21
CAVIUM INC 47.500 0.360 0.764 487,420 07/21
CELLULAR BIOMEDI 17.115 0.065 0.382 15,090 07/21
CENTRAL GARDEN 8.640 -0.170 -1.930 14,168 07/21
CEPHEID INC 41.125 -0.775 -1.850 936,080 07/21
CERUS CORP 3.850 -0.030 -0.773 255,242 07/21
CEVA INC 14.930 -0.170 -1.126 48,710 07/21
CHEMOCENTRYX INC 5.620 -0.020 -0.355 78,350 07/21
CHEVRON CORP 131.290 0.900 0.690 3,719,336 07/21
CISCO SYSTEMS 25.850 -0.060 -0.232 20,825,966 07/21
CLOROX CO 90.910 -1.340 -1.453 1,132,650 07/21
CODEXIS INC 1.900 0.070 3.825 543,446 07/21
COHERENT INC 60.740 -0.510 -0.833 83,279 07/21
COLLABRX INC 1.660 0.020 1.220 58,165 07/21
COMM INTELLIG 0.022 -0.001 -3.043 5,200 07/21
COMMUNITY BANK-A 4.080 0.000 0.000 1,500 07/21
CONSORTEUM HOLDI 0.006 -0.000 -7.692 23,000 07/21
COOPER COS INC 152.140 1.140 0.755 578,454 07/21
COPART INC 34.800 -0.280 -0.798 362,202 07/21
CORCEPT THERA 2.350 -0.060 -2.490 295,121 07/21
CORE-MARK HOLDIN 45.640 -0.820 -1.765 118,613 07/21
COSINE COMMUNIC 1.900 0.000 0.000 0 07/16
CRIMSON WINE GRO 9.450 -0.200 -2.073 43,585 07/21
CUTERA INC 9.910 -0.030 -0.302 63,454 07/21
CYAN INC 3.820 -0.040 -1.036 53,657 07/21
CYPRESS SEMICON 10.930 0.200 1.864 3,467,815 07/21
CYTOKINETICS INC 4.420 0.140 3.271 412,687 07/21
DAYSTAR TECH INC 0.190 0.000 0.000 0 07/18
DELTAGEN INC 0.014 0.001 8.527 3,000 07/21
DEMOCRASOFT HOLD 0.010 0.000 0.000 0 07/18
DEPOMED INC 11.460 0.050 0.438 547,359 07/21
DESIGN WITHIN 22.000 0.300 1.382 4,731 07/21
DIADEXUS INC 0.730 0.000 0.000 27,600 07/21
DIALOGIC INC 1.000 0.000 0.000 0 07/18
DIAMOND FOODS 27.740 -0.310 -1.105 211,362 07/21
DIGITAL POWER 1.185 0.035 3.026 4,552 07/21
DIGITAL REALTY 61.230 0.000 0.000 752,008 07/21
DOCUMENT CAPTURE 0.127 -0.005 -3.933 6,000 07/21
DOLBY LABORATO-A 43.100 -0.190 -0.439 187,234 07/21
DSP GROUP INC 8.600 -0.020 -0.232 22,119 07/21
DURECT CORP 1.550 0.010 0.649 170,719 07/21
DYNAVAX TECHNOLO 1.410 -0.010 -0.704 2,408,937 07/21
E2OPEN INC 15.770 0.240 1.545 208,639 07/21
EBAY INC 51.700 0.220 0.427 9,922,548 07/21
ECHELON CORP 2.300 0.020 0.877 36,173 07/21
ECOTALITY INC 0.022 0.000 0.000 724 07/21
EFACTOR GROUP CO 0.800 0.000 0.000 0 06/25
EGAIN CORP 6.500 -0.060 -0.915 23,532 07/21
EHEALTH INC 31.390 -0.100 -0.318 278,813 07/21
ELEC FOR IMAGING 45.060 -1.350 -2.909 454,754 07/21
ELECTRONIC ARTS 38.420 0.040 0.104 4,410,067 07/21
ELLIE MAE INC 28.460 -0.170 -0.594 133,749 07/21
ENERGY RECOVERY 4.580 0.020 0.439 131,962 07/21
ENPHASE ENERGY 11.360 1.660 17.113 1,421,506 07/21
ENVIVIO INC 2.050 0.025 1.235 75,296 07/21
EQUINIX INC 210.380 -0.290 -0.138 250,534 07/21
ESSEX PROPERTY 190.190 -0.910 -0.476 146,316 07/21
EXAR CORP 10.700 0.040 0.375 124,357 07/21
EXCHANGE BK/CAL 77.000 0.000 0.000 0 07/18
EXELIXIS INC 3.580 0.080 2.286 3,103,971 07/21
EXPONENT INC 72.250 -1.100 -1.500 18,676 07/21
EXTREME NETWORKS 5.060 0.690 15.790 9,883,357 07/21
FACEBOOK INC-A 69.400 0.980 1.432 49,539,121 07/21
FAIRCHILD SEMICO 16.980 0.130 0.772 3,344,460 07/21
FINANCIAL ENGINE 38.040 0.290 0.768 459,848 07/21
FINISAR CORP 20.550 -0.080 -0.388 1,434,006 07/21
FIRST NORT COMM 7.670 0.020 0.261 4,610 07/21
FIRST REPUBLIC B 46.810 -0.510 -1.078 1,497,436 07/21
FLUIDIGM CORP 27.790 0.740 2.736 283,633 07/21
FNB BANCORP 28.300 -0.050 -0.176 372 07/21
FOCUS BUSINESS B 9.000 0.000 0.000 2,494 07/21
FORECROSS CORP 0.090 0.000 0.000 0 07/16
FORMFACTOR INC 7.610 -0.030 -0.393 116,287 07/21
FORTINET INC 23.960 -0.020 -0.083 1,016,312 07/21
FRANKLIN RES INC 57.330 -0.230 -0.400 1,288,176 07/21
GAMZIO MOBILE IN 0.220 0.000 0.000 546 07/21
GAP INC/THE 39.430 -0.450 -1.128 3,340,545 07/21
GENOMIC HEALTH I 27.190 -0.230 -0.839 168,112 07/21
GEOPETRO RESOURC 0.050 -0.030 -37.500 70,500 07/21
GERON CORP 2.720 0.080 3.030 4,412,271 07/21
GIGA-TRONICS INC 1.930 0.020 1.047 191,958 07/21
GIGOPTIX INC 1.290 -0.030 -2.273 30,075 07/21
GILEAD SCIENCES 88.860 -0.330 -0.370 13,822,032 07/21
GLOBALSTAR INC 4.060 -0.040 -0.976 1,675,652 07/21
GLU MOBILE INC 7.470 0.680 10.015 18,955,797 07/21
GOOGLE INC-A 598.440 -6.670 -1.102 2,240,111 07/21
GREEN TECHNOLOGY 0.012 0.000 0.000 22,999 07/21
GSI TECHNOLOGY 6.490 -0.020 -0.307 61,132 07/21
GUIDEWIRE SOFTWA 37.790 0.010 0.026 252,037 07/21
HANSEN MEDICAL I 1.180 0.020 1.724 163,533 07/21
HARMONIC INC 6.240 0.110 1.794 768,646 07/21
HENNESSY ADVISOR 14.970 -0.030 -0.200 9,264 07/21
HERCULES TECHNOL 16.710 0.120 0.723 340,827 07/21
HERITAGE COMMERC 8.000 -0.090 -1.112 15,662 07/21
HERON THERAPEUTI 9.000 0.050 0.559 123,500 07/21
HEWLETT-PACKARD 34.520 -0.290 -0.833 7,301,198 07/21
HYDROPHI TECHNOL 0.100 -0.035 -25.926 185,214 07/21
HYPERION THERAPE 24.360 -0.070 -0.287 50,364 07/21
IA GLOBAL INC 0.006 -0.000 -6.452 640 07/21
IGATE CORP 37.640 -0.640 -1.672 261,827 07/21
IKANOS COMMUNICA 0.412 0.002 0.512 106,743 07/21
IMMERSION CORP 13.740 -0.140 -1.009 144,750 07/21
IMPAX LABS INC 28.940 0.060 0.208 355,968 07/21
IMPERVA INC 22.570 0.340 1.529 282,660 07/21
INFINERA CORP 9.140 0.020 0.219 1,496,946 07/21
INFOBLOX INC 12.090 -0.070 -0.576 656,705 07/21
INFORMATICA CORP 33.940 0.340 1.012 1,559,524 07/21
INPHI CORP 14.000 -0.230 -1.616 69,355 07/21
INSITE VISION 0.290 -0.010 -3.333 20,838 07/21
INTEGRAT DEVICE 15.080 0.090 0.600 2,035,818 07/21
INTEGRAT SIL SOL 15.540 0.160 1.040 167,776 07/21
INTEGRATED MEMOR 89.800 0.000 0.000 45,138 02:42
INTEL CORP 34.060 0.360 1.068 32,097,230 07/21
INTERMOLECULAR I 2.340 0.080 3.540 60,325 07/21
INTERMUNE INC 43.310 1.610 3.861 1,873,284 07/21
INTERSIL CORP-A 14.570 0.120 0.830 1,100,473 07/21
INTEVAC INC 7.230 -0.120 -1.633 41,396 07/21
INTUIT INC 81.430 -0.490 -0.598 1,107,665 07/21
INTUITIVE SURGIC 388.720 1.720 0.444 453,854 07/21
INVENSENSE INC 24.150 0.320 1.343 2,459,392 07/21
IPASS INC 1.390 -0.030 -2.113 43,499 07/21
IRIDEX CORP 7.560 -0.140 -1.818 20,913 07/21
IRIS BIOTECHNOLO 2.200 0.150 7.317 300 07/21
IRONSTONE GROUP 5.000 0.250 5.263 125 07/21
IXYS CORP 12.270 0.170 1.405 209,242 07/21
JAMBA INC 11.760 0.020 0.170 118,388 07/21
JDS UNIPHASE 12.230 -0.100 -0.811 2,744,996 07/21
JIVE SOFTWARE IN 7.690 -0.130 -1.662 264,952 07/21
JMP GROUP INC 6.780 -0.100 -1.453 50,078 07/21
JUNIPER NETWORKS 24.450 0.450 1.875 9,647,741 07/21
KALOBIOS PHARMAC 1.890 -0.020 -1.047 44,459 07/21
KLA-TENCOR CORP 74.620 0.120 0.161 770,103 07/21
LAM RESEARCH 71.950 0.255 0.356 1,105,697 07/21
LANDEC CORP 12.040 -0.080 -0.660 74,177 07/21
LEAPFROG ENTERPR 7.740 0.150 1.976 704,333 07/21
LINEAR TECH CORP 47.320 0.110 0.233 1,328,902 07/21
LINKEDIN CORP-A 161.960 1.970 1.231 1,318,057 07/21
LIVEWORLD INC 0.179 0.017 10.494 5,150 07/21
LOGIC DEVICES 0.050 0.000 0.000 0 07/16
LOOKSMART LTD 1.820 0.020 1.111 3,879 07/21
LYRIS INC 1.320 0.000 0.000 0 07/15
MARIN SOFTWARE I 9.740 -0.240 -2.405 141,223 07/21
MARKETO INC 26.190 0.360 1.394 343,481 07/21
MATTSON TECH 2.250 -0.010 -0.442 243,673 07/21
MAXIM INTEGRATED 34.050 -0.040 -0.117 1,681,790 07/21
MCGRATH RENTCORP 37.300 -0.780 -2.048 69,223 07/21
MCKESSON CORP 188.450 -3.000 -1.567 1,021,736 07/21
MECHANICS BK/CA 16,050.000 0.000 0.000 0 07/18
MEDIVATION INC 72.580 2.060 2.921 809,034 07/21
MENTOR CAPITAL 1.450 0.060 4.317 6,840 07/21
MERRIMAN HOLDING 3.950 -0.050 -1.250 6,353 07/21
MERU NETWORKS IN 3.990 0.060 1.527 10,316 07/21
MICREL INC 11.250 0.030 0.267 169,994 07/21
MISSION VALLEY B 6.100 0.000 0.000 0 07/18
MNB HOLDINGS COR 35.000 0.000 0.000 0 05/28
MONOLITHIC POWER 42.250 0.110 0.261 189,434 07/21
MOSYS INC 2.970 -0.130 -4.194 208,563 07/21
MOVE INC 13.960 -0.160 -1.133 446,081 07/21
NANOMETRICS INC 17.700 -0.320 -1.776 65,361 07/21
NATUS MEDICAL 25.440 0.130 0.514 254,322 07/21
NEKTAR THERAPEUT 10.950 -0.170 -1.529 1,637,354 07/21
NEOMAGIC CORP 0.007 -0.001 -16.667 61,011 07/21
NEOPHOTONICS COR 3.420 -0.040 -1.156 39,155 07/21
NETAPP INC 37.090 0.170 0.460 2,407,262 07/21
NETFLIX INC 451.950 7.780 1.752 4,952,995 07/21
NETGEAR INC 33.760 -0.160 -0.472 119,550 07/21
NETSUITE INC 81.030 0.620 0.771 298,055 07/21
NEUROBIOLOGICAL 0.040 0.000 0.000 0 07/14
NEW RESOURCE BAN 4.450 0.010 0.225 19,411 07/21
NOTIFY TECH CORP 14.500 0.000 0.000 0 07/17
NOVABAY PHARMACE 0.940 -0.030 -3.093 428,431 07/21
NVIDIA CORP 18.550 0.110 0.597 6,084,223 07/21
OCLARO INC 2.120 0.030 1.435 371,979 07/21
OCULUS INNOVATIV 2.660 0.100 3.906 52,096 07/21
OCZ TECHNOLOGY 0.012 -0.002 -12.857 5,842 07/21
OMNICELL INC 26.990 -0.320 -1.172 80,868 07/21
OMNIVISION TECH 22.390 0.260 1.175 847,536 07/21
OPENTABLE INC 102.990 0.000 0.000 938,143 07/21
OPLINK COMMUNICA 17.530 0.090 0.516 56,886 07/21
OPTI INC 0.510 0.000 0.000 0 07/15
ORACLE CORP 40.010 0.010 0.025 15,864,724 07/21
OXIGENE INC 2.410 0.070 2.991 184,009 07/21
PACIFIC BIOSCIEN 5.340 0.060 1.136 271,471 07/21
PALO ALTO NETWOR 80.030 0.820 1.035 929,963 07/21
PAN PACIFIC BANK 2.670 0.000 0.000 0 07/18
PANDORA MEDIA IN 26.840 0.520 1.976 6,300,975 07/21
PATIENT HOME MON 0.320 0.020 6.667 2,072,797 07/21
PDF SOLUTIONS 20.960 0.060 0.287 86,796 07/21
PERICOM SEMICOND 8.950 -0.200 -2.186 31,854 07/21
PG&E CORP 47.130 -0.140 -0.296 1,801,688 07/21
PHARMACYCLICS 95.550 0.760 0.802 553,799 07/21
PLX TECHNOLOGY 6.485 0.000 0.000 712,975 07/21
PMC-SIERRA INC 7.330 0.110 1.524 1,741,494 07/21
POLYCOM INC 12.810 0.040 0.313 746,294 07/21
PORTOLA PHARMACE 23.790 -0.390 -1.613 220,931 07/21
POWER INTEGRATIO 55.160 0.170 0.309 202,899 07/21
PRESIDIO BANK 11.980 0.030 0.251 700 07/21
PROCERA NETWORKS 9.880 -0.010 -0.101 138,832 07/21
PROLOGIS INC 41.550 -0.160 -0.384 1,805,169 07/21
PROOFPOINT INC 34.190 0.220 0.648 222,501 07/21
QUALYS INC 23.970 -0.050 -0.208 57,291 07/21
QUANTUM CORP 1.290 0.010 0.781 1,025,329 07/21
QUICKLOGIC CORP 4.140 -0.160 -3.721 366,093 07/21
QUINSTREET INC 5.390 0.070 1.316 64,526 07/21
RACKWISE INC 3.250 -0.250 -7.143 300 07/21
RAINMAKER SYSTEM 0.190 0.000 0.000 0 07/15
RAMBUS INC 13.760 0.100 0.732 1,352,083 07/21
RAPTOR PHARMACEU 8.420 -0.110 -1.290 454,329 07/21
REDWOOD TRUST 19.020 -0.130 -0.679 271,069 07/21
RESTORATION HARD 84.510 -0.760 -0.891 481,346 07/21
RIGEL PHARMACEUT 3.220 0.130 4.207 355,787 07/21
RIVERBED TECHNOL 18.260 -0.240 -1.297 702,064 07/21
ROBERT HALF INTL 47.850 -0.210 -0.437 696,403 07/21
ROSS STORES INC 62.780 -0.530 -0.837 2,109,589 07/21
ROTOBLOCK CORP 0.090 0.000 0.000 0 07/07
ROVI CORP 23.060 -0.100 -0.432 312,004 07/21
RPX CORP 16.420 -0.380 -2.262 299,198 07/21
RUCKUS WIRELESS 11.290 -0.130 -1.138 531,967 07/21
SABA SOFTWARE 12.500 -0.150 -1.186 24,300 07/21
SAFEWAY INC 34.820 0.060 0.173 1,093,456 07/21
SALESFORCE.COM 53.320 -0.180 -0.336 2,662,731 07/21
SALON MEDIA GRP 0.200 0.000 0.000 0 07/18
SANDISK CORP 93.700 -0.820 -0.868 5,122,726 07/21
SANGAMO BIOSCIEN 12.230 -0.430 -3.397 652,941 07/21
SANMINA CORP 22.350 -0.200 -0.887 749,360 07/21
SCHWAB (CHARLES) 27.750 -0.060 -0.216 4,731,708 07/21
SCICLONE PHARM 4.980 -0.040 -0.797 127,318 07/21
SCIENTIFIC LEARN 0.115 0.000 0.000 816 07/21
SELECTICA INC 5.990 0.030 0.503 2,206 07/21
SERVICESOURCE IN 4.440 -0.190 -4.104 1,015,705 07/21
SHORETEL INC 6.300 0.130 2.107 419,620 07/21
SHUTTERFLY INC 48.320 0.230 0.478 317,715 07/21
SIERRA MONITOR 1.560 -0.050 -3.106 14,167 07/21
SIGMA DESIGNS 4.500 0.170 3.926 243,519 07/21
SILICON GRAPHICS 8.960 0.030 0.336 111,658 07/21
SILICON IMAGE 4.890 -0.040 -0.811 204,347 07/21
SILVER SPRING NE 11.730 -0.150 -1.263 234,282 07/21
SIMPSON MFG 33.410 -0.560 -1.649 144,873 07/21
SJW CORP 27.440 -0.810 -2.867 31,101 07/21
SOCKET MOBILE 1.560 -0.190 -10.857 598 07/21
SOLAR ENERTECH 0.009 0.000 1.176 700 07/21
SOLARCITY CORP 68.870 2.510 3.782 3,393,495 07/21
SOLAZYME INC 9.830 -0.060 -0.607 610,317 07/21
SPANSION INC-A 22.260 -0.240 -1.067 814,957 07/21
SPLUNK INC 46.090 -0.340 -0.732 1,323,105 07/21
STEMCELLS INC 1.740 0.000 0.000 1,656,428 07/21
SUGARMADE INC 0.127 -0.008 -5.926 29,483 07/21
SUMMIT BANCSH/CA 16.750 0.000 0.000 0 07/17
SUMMIT STATE BAN 13.040 0.080 0.617 3,778 07/21
SUNESIS PHARMAC 5.740 0.080 1.413 293,178 07/21
SUNPOWER CORP 38.840 -0.040 -0.103 1,829,357 07/21
SUNRISE TELECOM 0.076 -0.004 -4.881 1,065 07/21
SUPER MICRO COMP 26.200 0.770 3.028 483,345 07/21
SUPPORT.COM INC 2.410 0.010 0.417 189,518 07/21
SVB FINANCIAL GR 110.440 0.060 0.054 262,836 07/21
SYMANTEC CORP 23.360 0.160 0.690 3,918,269 07/21
SYNAPTICS INC 82.300 -0.770 -0.927 796,640 07/21
SYNNEX CORP 65.520 -0.270 -0.410 306,372 07/21
SYNOPSYS INC 38.940 -0.320 -0.815 455,106 07/21
SYSTEMS AMERICA 0.000 0.000 0.000 0 07/14
TANKE INC 0.012 -0.002 -16.197 312,800 07/21
TELENAV INC 5.200 -0.050 -0.952 49,849 07/21
TELIK INC 1.300 0.020 1.562 4,345 07/21
TERRENO REALTY C 18.870 -0.230 -1.204 71,943 07/21
TESLA MOTORS 220.540 0.520 0.236 3,825,251 07/21
TESSERA TECHNOL 23.580 1.290 5.787 976,882 07/21
THERAVANCE 27.810 -0.160 -0.572 582,981 07/21
THORATEC CORP 32.680 -0.320 -0.970 361,627 07/21
THRESHOLD PHARMA 4.140 -0.020 -0.481 152,466 07/21
TIBCO SOFTWARE 19.670 0.260 1.340 2,172,519 07/21
TITAN PHARM 0.780 -0.010 -1.266 51,275 07/21
TIVO INC 13.500 0.050 0.372 1,092,606 07/21
TOUCHPOINT METRI 0.190 0.000 0.000 0 06/25
TRI-VALLEY BANK 0.300 0.000 0.000 0 07/18
TRIMBLE NAVIG 31.700 -0.150 -0.471 1,426,270 07/21
TRULIA INC 39.650 -0.290 -0.726 571,665 07/21
UBIQUITI NETWORK 38.940 -0.970 -2.430 788,600 07/21
ULTRA CLEAN HOLD 9.160 0.480 5.530 583,312 07/21
ULTRATECH INC 24.100 -0.290 -1.189 410,118 07/21
UNILAVA CORP 0.003 0.000 0.000 0 07/18
UNITED AMERICAN 0.410 0.000 0.000 0 07/16
UNWIRED PLANET I 2.120 0.000 0.000 322,757 07/21
URS CORP 58.720 -0.130 -0.221 1,104,409 07/21
VALLEY COMM BANK 3.100 0.000 0.000 0 07/16
VARIAN MEDICAL S 84.270 -0.320 -0.378 384,415 07/21
VERIFONE SYSTEMS 36.170 0.360 1.005 1,320,248 07/21
VERISIGN INC 49.150 -0.270 -0.546 573,182 07/21
VERTEX ENERGY IN 8.050 -0.180 -2.187 228,793 07/21
VISA INC-CLASS A 219.220 -0.980 -0.445 1,543,832 07/21
VISTAGEN THERAPE 0.640 0.000 0.000 0 07/14
VIVUS INC 4.730 0.030 0.638 1,190,546 07/21
VMWARE INC-CL A 92.950 -2.360 -2.476 3,253,580 07/21
VOCERA COMMUNICA 13.040 -0.170 -1.287 176,050 07/21
WAFERGEN BIO-SYS 7.000 -9.000 -56.250 169 07/21
WAGEWORKS 42.100 0.510 1.226 395,075 07/21
WELLS FARGO & CO 51.050 -0.230 -0.449 15,236,909 07/21
WESTAMERICA BANC 48.820 -0.370 -0.752 145,122 07/21
WILLIAMS-SONOMA 70.000 0.010 0.014 780,365 07/21
WILLIS LEASE 24.300 -0.190 -0.776 49,901 07/21
WORKDAY INC-A 79.260 0.210 0.266 746,312 07/21
XCELMOBILITY INC 0.045 -0.005 -9.658 138,538 07/21
XCERRA CORP 9.810 -0.100 -1.009 139,698 07/21
XENOPORT INC 4.290 0.010 0.234 147,693 07/21
XILINX INC 48.330 0.560 1.172 2,294,507 07/21
XOMA CORP 4.030 0.190 4.948 1,145,305 07/21
XOOM CORP 23.450 -0.730 -3.019 294,348 07/21
YAHOO! INC 33.280 -0.050 -0.150 18,430,966 07/21
YELP INC 68.320 -0.030 -0.044 2,030,003 07/21
ZAP 0.145 0.025 20.833 1,872,845 07/21
ZELTIQ AESTHETIC 16.450 0.340 2.111 352,843 07/21
ZHONE TECHNOLOGI 3.700 0.140 3.933 1,228,442 07/21
ZIPREALTY INC 6.730 0.025 0.373 418,318 07/21
ZYNGA INC- CL A 3.100 0.050 1.639 17,649,697 07/21

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