Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,580.27 22.58 0.50%
DJIA 17,098.45 18.88 0.11%
S&P 500 2,003.37 6.63 0.33%
Ticker Volume Price Price Delta
FTSE 100 6,819.75 13.95 0.20%
STOXX 50 3,172.63 8.19 0.26%
DAX 9,470.17 7.61 0.08%
Ticker Volume Price Price Delta
NIKKEI 15,424.59 -35.27 -0.23%
TOPIX 1,277.97 -2.77 -0.22%
HANG SENG 24,742.06 1.06 0.00%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.770 0.000 0.000 537,354 08/29
ABAXIS INC 47.750 0.590 1.251 84,658 08/29
ACCURAY INC 8.140 0.210 2.648 715,252 08/29
ACELRX PHARMA 7.150 0.030 0.421 415,092 08/29
ACTUATE CORP 4.440 0.000 0.000 89,167 08/29
ADAPTIVE MEDIAS 2.200 0.000 0.000 10,585 08/29
ADEPT TECHNOLOGY 8.070 -0.410 -4.835 589,562 08/29
ADOBE SYS INC 71.900 0.530 0.743 1,659,465 08/29
ADV MICRO DEVICE 4.170 0.030 0.725 7,347,175 08/29
ADVENT SOFTWARE 32.310 0.350 1.095 337,366 08/29
AEHR TEST SYSTEM 2.540 0.000 0.000 12,693 08/29
AEMETIS INC 9.460 -0.030 -0.316 19,587 08/29
AEROCENTURY CORP 11.302 -0.558 -4.705 5,853 08/29
AFFYMAX INC 0.220 0.015 7.317 295,399 08/29
AFFYMETRIX INC 8.670 0.190 2.241 353,364 08/29
AGILENT TECH INC 57.160 0.010 0.017 1,979,934 08/29
ALEXZA PHARMACEU 3.500 0.070 2.041 85,193 08/29
ALIGN TECHNOLOGY 54.460 -0.330 -0.602 430,971 08/29
ALLIANCE FIBER 14.820 0.390 2.703 255,450 08/29
ALLIANCE SEMICON 0.800 0.000 0.000 0 08/28
ALPHA & OMEGA SE 9.220 -0.020 -0.216 19,844 08/29
ALTAPACIFIC BANC 10.700 0.000 0.000 300 08/29
ALTERA CORP 35.340 0.200 0.569 2,416,878 08/29
ALTIGEN COMM 0.180 0.000 0.000 59,699 08/29
AMARIUM TECHNOLO 0.006 -0.001 -13.044 3,219,219 08/29
AMBARELLA INC 34.250 1.430 4.357 1,374,533 08/29
AMBICOM HOLDINGS 0.250 -0.010 -3.846 2,350 08/29
AMERICAN SHARED 2.297 0.067 3.004 740 08/29
AMYRIS INC 4.220 0.120 2.927 180,413 08/29
ANACOR PHARMACEU 23.290 0.630 2.780 432,682 08/29
ANDALAY SOLAR IN 0.018 -0.000 -2.174 1,095,539 08/29
ANNIE'S INC 31.890 0.390 1.238 205,851 08/29
ANTHERA PHARMACE 2.540 0.020 0.794 46,851 08/29
APPLE INC 102.500 0.250 0.244 44,595,247 08/29
APPLIED MATERIAL 23.105 0.305 1.338 15,635,889 08/29
APPLIED MICRO CI 8.470 0.150 1.803 450,913 08/29
ARADIGM CORP 9.350 0.270 2.974 5,495 08/29
ARC DOCUMENT SOL 8.120 0.290 3.704 815,726 08/29
ARMANINO FOODS 1.840 -0.030 -1.604 1,996 08/29
ARMCO METALS HOL 0.180 0.002 1.124 14,890 08/29
ARRAYIT CORP 0.145 -0.011 -7.051 52,300 08/29
ARUBA NETWORKS I 21.350 0.170 0.803 1,133,504 08/29
ATMEL CORP 8.860 0.280 3.263 5,240,346 08/29
AUDIENCE INC 8.580 0.240 2.878 290,026 08/29
AUTODESK INC 53.640 -0.360 -0.667 1,774,866 08/29
AVIAT NETWORKS I 1.570 0.100 6.803 343,483 08/29
AVIDBANK HOLDING 11.550 0.000 0.000 0 08/28
AVISTAR COMMUNIC 0.003 0.000 0.000 0 08/19
AXT INC 2.430 0.030 1.250 77,962 08/29
BANK OF MARIN BA 48.890 1.330 2.796 36,640 08/29
BANK OF NAPA NA 8.260 0.000 0.000 0 08/28
BAY COMMERCIAL 11.350 0.000 0.000 0 08/28
BEBE STORES INC 3.300 0.330 11.111 843,009 08/29
BF ENT INC 7.270 0.000 0.000 0 08/22
BIO-RAD LABS-A 120.260 0.190 0.158 27,100 08/29
BIOMARIN PHARMAC 71.220 1.600 2.298 678,442 08/29
BIOTIME INC 3.110 0.130 4.362 237,299 08/29
BITZIO INC 0.001 0.000 0.000 29,916,000 08/29
BIZLINK HOLDING 146.500 6.500 4.643 3,689,403 08/29
BIZZINGO INC 0.004 0.000 0.000 65,600 08/29
BLACKHAWK NETWOR 27.580 -0.050 -0.181 75,223 08/29
BRIDGE CAPITAL H 22.370 0.300 1.359 8,683 08/29
BROADVISION INC 9.870 0.120 1.230 6,743 08/29
BROCADE COMM SYS 10.550 0.110 1.054 4,812,497 08/29
CADENCE DESIGN 17.630 0.160 0.916 1,204,996 08/29
CAFEPRESS INC 3.830 -0.025 -0.649 23,029 08/29
CAI INTERNATIONA 19.390 -0.090 -0.462 140,006 08/29
CALIF WATER SRVC 24.360 0.310 1.289 209,088 08/29
CALIX INC 10.500 0.000 0.000 257,725 08/29
CALLIDUS SOFTWAR 11.480 0.260 2.317 172,949 08/29
CAPRICOR THERAPE 4.380 0.180 4.286 19,238 08/29
CARDICA INC 1.120 -0.010 -0.885 93,394 08/29
CAVIUM INC 56.180 0.850 1.536 506,886 08/29
CELLULAR BIOMEDI 19.400 -0.070 -0.360 5,693 08/29
CENTRAL GARDEN 8.810 -0.020 -0.226 33,540 08/29
CEPHEID INC 40.030 0.250 0.628 649,223 08/29
CERUS CORP 3.760 0.080 2.174 294,900 08/29
CEVA INC 15.160 0.190 1.269 88,602 08/29
CHEMOCENTRYX INC 5.110 0.080 1.590 52,243 08/29
CHEVRON CORP 129.450 0.700 0.544 3,523,273 08/29
CISCO SYSTEMS 24.990 0.140 0.563 17,972,307 08/29
CLOROX CO 88.600 -0.050 -0.056 803,559 08/29
CODEXIS INC 2.540 -0.020 -0.781 67,520 08/29
COHERENT INC 64.470 0.190 0.296 53,354 08/29
COLLABRX INC 1.440 -0.010 -0.690 11,200 08/29
COMM INTELLIG 0.023 0.000 0.000 951 08/29
COMMUNITY BANK-A 4.150 -0.020 -0.480 10,000 08/29
CONSORTEUM HOLDI 0.004 0.000 0.000 0 08/26
COOPER COS INC 163.030 0.050 0.031 338,890 08/29
COPART INC 34.430 0.015 0.044 334,966 08/29
CORCEPT THERA 2.760 -0.010 -0.361 113,272 08/29
CORE-MARK HOLDIN 48.160 -0.050 -0.104 69,562 08/29
COSINE COMMUNIC 1.890 0.025 1.340 400 08/29
CRIMSON WINE GRO 9.300 0.150 1.639 17,679 08/29
CUTERA INC 9.700 0.050 0.518 14,873 08/29
CYAN INC 3.770 0.070 1.892 110,128 08/29
CYPRESS SEMICON 11.050 0.180 1.656 2,250,940 08/29
CYTOKINETICS INC 4.280 -0.030 -0.696 156,855 08/29
DAYSTAR TECH INC 0.110 0.000 0.000 0 08/28
DELTAGEN INC 0.020 0.000 1.010 2,000 08/29
DEMOCRASOFT HOLD 0.010 -0.002 -16.667 24,582 08/29
DEPOMED INC 15.350 0.080 0.524 544,693 08/29
DIADEXUS INC 0.667 -0.003 -0.448 92,200 08/29
DIALOGIC INC 0.850 0.000 0.000 550 08/29
DIAMOND FOODS 27.570 0.030 0.109 84,092 08/29
DIGITAL POWER 1.200 0.050 4.357 26,445 08/29
DIGITAL REALTY 65.250 -0.220 -0.336 1,679,005 08/29
DOCUMENT CAPTURE 0.130 0.000 0.000 0 08/26
DOLBY LABORATO-A 46.580 0.050 0.107 318,638 08/29
DSP GROUP INC 8.980 0.000 0.000 83,746 08/29
DURECT CORP 1.580 0.000 0.000 49,350 08/29
DYNAVAX TECHNOLO 1.420 0.040 2.899 1,614,877 08/29
E2OPEN INC 15.100 0.290 1.958 76,481 08/29
EBAY INC 55.500 0.070 0.126 8,658,573 08/29
ECHELON CORP 2.290 -0.010 -0.435 82,307 08/29
ECOTALITY INC 0.018 0.000 0.000 30,468 08/29
EFACTOR GROUP CO 0.450 0.000 0.000 0 08/28
EGAIN CORP 6.530 0.120 1.872 21,240 08/29
EHEALTH INC 24.540 0.880 3.719 308,311 08/29
ELEC FOR IMAGING 44.040 0.010 0.023 126,047 08/29
ELECTRONIC ARTS 37.840 0.740 1.995 2,796,091 08/29
ELLIE MAE INC 35.800 1.130 3.259 252,359 08/29
ENERGY RECOVERY 4.740 0.110 2.376 84,603 08/29
ENPHASE ENERGY 14.080 0.100 0.715 357,980 08/29
ENVIVIO INC 1.790 -0.070 -3.763 220,772 08/29
EQUINIX INC 218.260 2.070 0.957 445,063 08/29
ESSEX PROPERTY 193.450 1.180 0.614 346,599 08/29
EXAR CORP 9.970 0.110 1.116 212,450 08/29
EXCHANGE BK/CAL 87.000 0.000 0.000 0 08/26
EXELIXIS INC 4.140 0.100 2.475 1,393,214 08/29
EXPONENT INC 73.060 0.560 0.772 29,292 08/29
EXTREME NETWORKS 5.330 0.090 1.718 959,363 08/29
FACEBOOK INC-A 74.820 0.965 1.307 26,241,162 08/29
FAIRCHILD SEMICO 17.550 0.275 1.592 1,775,151 08/29
FINANCIAL ENGINE 35.870 0.110 0.308 233,967 08/29
FINISAR CORP 20.310 0.360 1.804 1,266,119 08/29
FIRST NORT COMM 7.500 -0.070 -0.925 1,000 08/29
FIRST REPUBLIC B 48.900 0.460 0.950 530,754 08/29
FLUIDIGM CORP 27.220 0.520 1.948 97,706 08/29
FNB BANCORP 28.150 0.000 0.000 0 08/28
FOCUS BUSINESS B 9.350 0.000 0.000 0 08/20
FORECROSS CORP 0.090 0.000 0.000 0 08/25
FORMFACTOR INC 7.040 0.170 2.475 286,933 08/29
FORTINET INC 25.810 0.515 2.036 948,648 08/29
FRANKLIN RES INC 56.520 0.320 0.569 1,002,503 08/29
GAMZIO MOBILE IN 0.150 0.000 0.000 0 08/28
GAP INC/THE 46.150 -0.180 -0.389 2,128,765 08/29
GENOMIC HEALTH I 29.720 0.600 2.060 91,781 08/29
GEOPETRO RESOURC 0.060 0.000 0.000 1,900 08/29
GERON CORP 2.380 0.050 2.146 1,307,111 08/29
GIGA-TRONICS INC 1.960 -0.030 -1.508 10,563 08/29
GIGOPTIX INC 1.290 -0.040 -3.008 72,735 08/29
GILEAD SCIENCES 107.560 0.050 0.046 11,324,215 08/29
GLOBALSTAR INC 3.980 0.020 0.505 1,376,069 08/29
GLU MOBILE INC 5.160 0.010 0.194 4,121,525 08/29
GOOGLE INC-A 582.360 2.040 0.352 1,206,884 08/29
GREEN TECHNOLOGY 0.008 -0.002 -17.347 252,482 08/29
GSI TECHNOLOGY 5.660 0.000 0.000 25,312 08/29
GUIDEWIRE SOFTWA 45.550 0.700 1.561 321,590 08/29
HANSEN MEDICAL I 1.250 -0.020 -1.575 187,960 08/29
HARMONIC INC 6.570 0.070 1.077 529,241 08/29
HENNESSY ADVISOR 17.450 0.000 0.000 4,003 08/29
HERCULES TECHNOL 15.290 0.150 0.991 418,557 08/29
HERITAGE COMMERC 8.320 0.000 0.000 7,719 08/29
HERON THERAPEUTI 9.390 0.100 1.076 95,425 08/29
HEWLETT-PACKARD 38.000 0.010 0.026 6,211,948 08/29
HYDROPHI TECHNOL 0.021 -0.004 -16.000 108,672 08/29
HYPERION THERAPE 25.860 0.700 2.782 55,951 08/29
IA GLOBAL INC 0.005 0.000 0.000 0 08/22
IGATE CORP 37.420 1.010 2.774 188,057 08/29
IKANOS COMMUNICA 0.380 0.010 2.675 376,001 08/29
IMMERSION CORP 10.480 0.150 1.452 215,984 08/29
IMPAX LABS INC 24.640 -0.010 -0.041 226,881 08/29
IMPERVA INC 29.110 -0.020 -0.069 168,001 08/29
INFINERA CORP 10.580 0.150 1.438 2,045,829 08/29
INFOBLOX INC 13.450 0.760 5.989 1,192,321 08/29
INFORMATICA CORP 34.055 0.495 1.475 1,049,965 08/29
INPHI CORP 15.050 0.020 0.133 151,236 08/29
INSITE VISION 0.290 -0.010 -3.268 23,275 08/29
INTEGRAT DEVICE 16.450 0.070 0.427 2,319,089 08/29
INTEGRAT SIL SOL 14.830 0.160 1.091 61,437 08/29
INTEGRATED MEMOR 90.300 0.200 0.222 39,940 08/29
INTEL CORP 34.920 0.270 0.779 32,305,331 08/29
INTERMOLECULAR I 2.220 0.050 2.304 35,703 08/29
INTERMUNE INC 73.450 0.240 0.328 6,523,521 08/29
INTERSIL CORP-A 15.045 0.450 3.083 1,149,836 08/29
INTEVAC INC 7.130 0.030 0.423 37,390 08/29
INTUIT INC 83.180 -0.180 -0.216 1,267,166 08/29
INTUITIVE SURGIC 470.010 4.440 0.954 245,245 08/29
INVENSENSE INC 25.850 0.700 2.783 1,741,731 08/29
IPASS INC 1.160 -0.030 -2.521 495,294 08/29
IRIDEX CORP 8.020 0.160 2.036 15,478 08/29
IRIS BIOTECHNOLO 1.750 0.000 0.000 0 08/28
IRONSTONE GROUP 6.500 0.000 0.000 0 08/18
IXYS CORP 11.990 0.160 1.352 97,153 08/29
JAMBA INC 14.610 0.290 2.025 217,536 08/29
JDS UNIPHASE 11.550 0.045 0.391 2,390,408 08/29
JIVE SOFTWARE IN 6.980 0.290 4.335 375,271 08/29
JMP GROUP INC 6.860 -0.070 -1.010 23,938 08/29
JUNIPER NETWORKS 23.190 0.010 0.043 5,745,274 08/29
KALOBIOS PHARMAC 1.530 0.050 3.378 83,886 08/29
KLA-TENCOR CORP 76.420 0.090 0.118 831,510 08/29
LAM RESEARCH 71.910 0.040 0.056 1,088,580 08/29
LANDEC CORP 13.130 0.030 0.229 66,458 08/29
LEAPFROG ENTERPR 6.480 0.230 3.680 635,487 08/29
LINEAR TECH CORP 45.110 0.080 0.178 1,323,684 08/29
LINKEDIN CORP-A 225.750 2.490 1.115 1,029,499 08/29
LIVEWORLD INC 0.160 0.010 6.312 61,000 08/29
LOGIC DEVICES 0.036 -0.024 -39.667 5,483 08/29
LOOKSMART LTD 1.570 -0.040 -2.484 8,652 08/29
LYRIS INC 1.240 0.000 0.000 0 08/28
MARIN SOFTWARE I 8.350 0.020 0.240 170,232 08/29
MARKETO INC 29.280 0.550 1.914 271,761 08/29
MATTSON TECH 2.460 0.040 1.653 255,498 08/29
MAXIM INTEGRATED 30.890 -0.250 -0.803 2,879,689 08/29
MCGRATH RENTCORP 37.000 0.240 0.653 34,468 08/29
MCKESSON CORP 195.030 1.980 1.026 807,283 08/29
MECHANICS BK/CA 17,200.000 0.000 0.000 0 08/22
MEDIVATION INC 91.260 1.780 1.989 747,420 08/29
MENTOR CAPITAL 0.802 -0.056 -6.527 6,070 08/29
MERRIMAN HOLDING 3.800 0.130 3.542 2,002 08/29
MERU NETWORKS IN 3.570 -0.070 -1.923 80,976 08/29
MICREL INC 12.530 0.140 1.130 522,140 08/29
MISSION VALLEY B 6.150 0.000 0.000 253 08/29
MNB HOLDINGS COR 37.000 0.000 0.000 0 08/15
MONOLITHIC POWER 47.780 1.020 2.181 254,703 08/29
MOSYS INC 3.220 0.080 2.548 84,371 08/29
MOVE INC 15.900 0.040 0.252 170,433 08/29
NANOMETRICS INC 16.720 0.190 1.149 41,687 08/29
NATUS MEDICAL 28.110 0.060 0.214 112,368 08/29
NEKTAR THERAPEUT 14.260 -0.050 -0.349 646,042 08/29
NEOMAGIC CORP 0.005 -0.001 -16.667 84,020 08/29
NEOPHOTONICS COR 2.680 -0.090 -3.249 184,614 08/29
NETAPP INC 42.160 0.170 0.405 2,336,844 08/29
NETFLIX INC 477.640 2.430 0.511 1,405,630 08/29
NETGEAR INC 33.220 0.400 1.219 137,248 08/29
NETSUITE INC 87.640 1.940 2.264 295,715 08/29
NEUROBIOLOGICAL 0.040 0.000 0.000 0 08/04
NEW RESOURCE BAN 4.710 0.000 0.000 2,700 08/29
NOTIFY TECH CORP 13.000 2.000 18.182 140 08/29
NOVABAY PHARMACE 0.792 0.012 1.538 252,838 08/29
NVIDIA CORP 19.450 0.060 0.309 5,198,761 08/29
OCLARO INC 1.750 0.040 2.339 142,517 08/29
OCULUS INNOVATIV 2.420 -0.100 -3.968 83,311 08/29
OCZ TECHNOLOGY 0.010 0.000 0.000 0 08/22
OMNICELL INC 28.150 0.320 1.150 132,136 08/29
OMNIVISION TECH 27.110 -0.070 -0.258 1,213,501 08/29
OPLINK COMMUNICA 19.320 0.070 0.364 60,521 08/29
OPTI INC 0.500 0.000 0.000 0 08/21
ORACLE CORP 41.530 0.260 0.630 8,970,927 08/29
OXIGENE INC 2.380 0.100 4.386 523,000 08/29
PACIFIC BIOSCIEN 5.860 0.320 5.776 1,000,762 08/29
PALO ALTO NETWOR 84.990 2.730 3.319 1,326,345 08/29
PAN PACIFIC BANK 2.600 0.000 0.000 0 08/21
PANDORA MEDIA IN 27.040 0.360 1.349 3,376,606 08/29
PATIENT HOME MON 0.425 -0.010 -2.299 1,607,055 08/29
PDF SOLUTIONS 19.970 0.010 0.050 145,563 08/29
PERICOM SEMICOND 9.780 0.160 1.663 118,410 08/29
PG&E CORP 46.480 0.350 0.759 1,637,240 08/29
PHARMACYCLICS 124.390 0.440 0.355 423,018 08/29
PMC-SIERRA INC 7.380 0.060 0.820 481,176 08/29
POLYCOM INC 13.250 0.255 1.962 690,208 08/29
PORTOLA PHARMACE 27.890 0.800 2.953 137,784 08/29
POWER INTEGRATIO 59.780 0.870 1.477 185,838 08/29
PRESIDIO BANK 12.050 0.000 0.000 0 08/28
PROCERA NETWORKS 10.290 -0.070 -0.676 187,787 08/29
PROLOGIS INC 40.940 0.200 0.491 1,844,316 08/29
PROOFPOINT INC 39.880 1.210 3.129 368,028 08/29
QUALYS INC 24.300 0.380 1.589 113,745 08/29
QUANTUM CORP 1.250 0.010 0.806 375,020 08/29
QUICKLOGIC CORP 3.390 0.000 0.000 319,392 08/29
QUINSTREET INC 4.790 0.170 3.680 176,838 08/29
RACKWISE INC 4.200 0.700 20.000 100 08/29
RAINMAKER SYSTEM 0.110 -0.010 -8.417 27,801 08/29
RAMBUS INC 12.410 0.240 1.972 401,834 08/29
RAPTOR PHARMACEU 11.020 0.270 2.512 476,285 08/29
REDWOOD TRUST 19.370 -0.040 -0.206 315,202 08/29
RESTORATION HARD 83.870 -0.680 -0.804 934,232 08/29
RIGEL PHARMACEUT 2.600 0.040 1.562 911,753 08/29
RIVERBED TECHNOL 18.840 0.100 0.534 1,021,484 08/29
ROBERT HALF INTL 50.210 0.560 1.128 702,936 08/29
ROSS STORES INC 75.420 0.190 0.253 1,953,013 08/29
ROTOBLOCK CORP 0.090 0.000 0.000 0 07/28
ROVI CORP 23.130 0.100 0.434 334,290 08/29
RPX CORP 15.190 0.120 0.796 124,629 08/29
RUCKUS WIRELESS 13.910 -0.070 -0.501 907,761 08/29
SABA SOFTWARE 14.000 -0.100 -0.709 40,446 08/29
SAFEWAY INC 34.780 0.010 0.029 1,117,590 08/29
SALESFORCE.COM 59.090 0.800 1.372 5,605,694 08/29
SALON MEDIA GRP 0.290 0.000 0.000 3,000 08/29
SANDISK CORP 97.960 -0.340 -0.346 1,955,047 08/29
SANGAMO BIOSCIEN 14.300 0.250 1.779 311,889 08/29
SANMINA CORP 23.480 0.210 0.902 632,562 08/29
SCHWAB (CHARLES) 28.510 0.160 0.564 2,468,341 08/29
SCICLONE PHARM 6.860 0.230 3.469 553,832 08/29
SCIENTIFIC LEARN 0.185 -0.010 -5.128 129,127 08/29
SELECTICA INC 5.750 -0.030 -0.528 4,760 08/29
SERVICESOURCE IN 3.800 -0.040 -1.042 901,372 08/29
SHORETEL INC 6.700 0.040 0.601 130,006 08/29
SHUTTERFLY INC 51.010 0.440 0.870 403,470 08/29
SIERRA MONITOR 1.550 0.130 9.155 3,000 08/29
SIGMA DESIGNS 4.840 -0.140 -2.811 413,457 08/29
SILICON GRAPHICS 9.800 0.040 0.410 195,536 08/29
SILICON IMAGE 5.060 0.080 1.606 342,229 08/29
SILVER SPRING NE 10.390 0.240 2.365 120,679 08/29
SIMPSON MFG 32.320 0.150 0.466 61,457 08/29
SJW CORP 27.340 0.270 0.997 31,078 08/29
SOCKET MOBILE 1.550 0.090 6.164 795 08/29
SOLAR ENERTECH 0.006 0.000 0.000 11,000 08/29
SOLARCITY CORP 68.680 0.050 0.073 1,597,955 08/29
SOLAZYME INC 9.380 0.340 3.761 812,020 08/29
SPANSION INC-A 22.300 0.700 3.241 2,571,807 08/29
SPLUNK INC 53.926 8.636 19.068 20,229,567 08/29
STEMCELLS INC 1.540 0.000 0.000 510,438 08/29
SUGARMADE INC 0.125 -0.010 -7.407 45,892 08/29
SUMMIT BANCSH/CA 15.750 0.000 0.000 0 08/07
SUMMIT STATE BAN 13.024 -0.066 -0.504 6,000 08/29
SUNESIS PHARMAC 7.490 -0.290 -3.728 1,903,154 08/29
SUNPOWER CORP 38.220 0.170 0.447 901,131 08/29
SUNRISE TELECOM 0.089 0.000 0.000 0 08/27
SUPER MICRO COMP 24.490 -0.240 -0.970 324,568 08/29
SUPPORT.COM INC 2.410 -0.020 -0.823 255,268 08/29
SVB FINANCIAL GR 111.320 0.500 0.451 282,594 08/29
SYMANTEC CORP 24.280 0.120 0.497 2,488,814 08/29
SYNAPTICS INC 82.100 2.230 2.792 582,996 08/29
SYNNEX CORP 69.740 0.590 0.853 162,655 08/29
SYNOPSYS INC 40.900 0.150 0.368 535,686 08/29
SYSTEMS AMERICA 0.000 0.000 0.000 0 07/14
TANKE INC 0.008 -0.000 -5.882 1,786,793 08/29
TELENAV INC 6.890 0.000 0.000 164,751 08/29
TELIK INC 1.080 0.010 0.935 5,164 08/29
TERRENO REALTY C 20.240 0.170 0.847 122,844 08/29
TESLA MOTORS 269.700 5.840 2.213 6,453,958 08/29
TESSERA TECHNOL 29.570 0.210 0.715 245,573 08/29
THERAVANCE 23.560 0.600 2.613 495,536 08/29
THORATEC CORP 25.000 0.260 1.051 718,528 08/29
THRESHOLD PHARMA 4.160 0.080 1.961 110,842 08/29
TIBCO SOFTWARE 20.840 0.080 0.385 1,515,338 08/29
TITAN PHARM 0.650 -0.010 -1.515 83,953 08/29
TIVO INC 14.090 0.240 1.733 1,199,032 08/29
TOUCHPOINT METRI 0.300 0.185 160.870 1,000 08/29
TRI-VALLEY BANK 0.290 0.000 0.000 5,000 08/29
TRIMBLE NAVIG 33.260 0.260 0.788 1,119,275 08/29
TRULIA INC 61.630 0.160 0.260 406,365 08/29
UBIQUITI NETWORK 45.360 -0.120 -0.264 364,293 08/29
ULTRA CLEAN HOLD 9.650 0.080 0.836 94,319 08/29
ULTRATECH INC 25.860 0.350 1.372 134,537 08/29
UNILAVA CORP 0.002 0.000 0.000 0 08/27
UNITED AMERICAN 0.360 0.000 0.000 0 08/27
UNWIRED PLANET I 2.100 0.030 1.449 302,782 08/29
URS CORP 60.580 0.080 0.132 189,350 08/29
VALLEY COMM BANK 3.050 0.000 0.000 0 08/28
VARIAN MEDICAL S 85.020 0.210 0.248 619,635 08/29
VERIFONE SYSTEMS 34.920 0.040 0.115 1,232,001 08/29
VERISIGN INC 57.075 0.605 1.071 827,601 08/29
VERTEX ENERGY IN 9.330 0.290 3.208 222,716 08/29
VISA INC-CLASS A 212.520 -2.080 -0.969 3,661,517 08/29
VISTAGEN THERAPE 14.000 0.000 0.000 0 08/28
VIVUS INC 4.290 0.150 3.623 1,333,383 08/29
VMWARE INC-CL A 98.580 0.660 0.674 1,193,218 08/29
VOCERA COMMUNICA 8.780 -0.010 -0.114 67,787 08/29
WAFERGEN BIO-SYS 4.500 -0.050 -1.099 17,317 08/29
WAGEWORKS 41.260 0.360 0.880 191,091 08/29
WELLS FARGO & CO 51.440 0.290 0.567 8,863,186 08/29
WESTAMERICA BANC 48.370 0.170 0.353 72,492 08/29
WILLIAMS-SONOMA 65.770 -0.160 -0.243 2,838,222 08/29
WILLIS LEASE 21.180 -0.130 -0.610 25,299 08/29
WORKDAY INC-A 91.070 5.180 6.031 3,288,745 08/29
XCELMOBILITY INC 0.025 -0.001 -5.323 152,500 08/29
XCERRA CORP 10.450 0.090 0.869 196,112 08/29
XENOPORT INC 5.080 0.190 3.885 150,279 08/29
XILINX INC 42.250 0.490 1.173 2,077,613 08/29
XOMA CORP 4.380 0.020 0.459 670,541 08/29
XOOM CORP 22.860 0.810 3.673 237,571 08/29
YAHOO! INC 38.510 0.200 0.522 11,634,053 08/29
YELP INC 82.420 0.100 0.121 1,888,339 08/29
ZAP 0.111 0.001 0.909 82,537 08/29
ZELTIQ AESTHETIC 21.010 0.040 0.191 325,782 08/29
ZHONE TECHNOLOGI 3.450 -0.010 -0.289 161,966 08/29
ZYNGA INC- CL A 2.895 0.015 0.521 5,352,806 08/29

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