Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,076.52 -6.40 -0.13%
DJIA 18,011.94 -28.43 -0.16%
S&P 500 2,109.60 -2.13 -0.10%
Ticker Volume Price Price Delta
FTSE 100 6,921.46 -6.81 -0.10%
STOXX 50 3,572.04 10.15 0.28%
DAX 11,354.24 25.44 0.22%
Ticker Volume Price Price Delta
NIKKEI 20,473.51 -69.68 -0.34%
TOPIX 1,669.99 -4.22 -0.25%
HANG SENG 27,657.73 191.01 0.70%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 8.790 0.300 3.534 835,604 06/02
ABAXIS INC 52.930 -0.060 -0.113 322,791 06/02
ACCURAY INC 6.180 -0.010 -0.162 1,005,864 06/02
ACELRX PHARMA 3.670 0.040 1.102 318,662 06/02
ADAPTIVE MEDIAS 1.350 -0.060 -4.255 32,830 06/02
ADEPT TECHNOLOGY 6.250 0.100 1.626 68,335 06/02
ADOBE SYS INC 79.820 -0.050 -0.063 1,533,956 06/02
ADV MICRO DEVICE 2.300 0.050 2.222 7,105,950 06/02
ADVENT SOFTWARE 43.700 -0.030 -0.069 300,160 06/02
AEHR TEST SYSTEM 2.360 -0.040 -1.667 1,250 06/02
AEMETIS INC 4.400 -0.030 -0.677 19,557 06/02
AEROCENTURY CORP 8.810 -0.250 -2.760 2,582 06/02
AFFYMAX INC 0.091 0.000 0.000 40,463 06/02
AFFYMETRIX INC 11.660 -0.110 -0.935 624,867 06/02
AGILENT TECH INC 41.110 0.190 0.464 2,947,454 06/02
ALEXZA PHARMACEU 1.200 0.050 4.348 43,552 06/02
ALIGN TECHNOLOGY 62.370 0.630 1.020 792,758 06/02
ALLIANCE FIBER 19.040 -0.160 -0.833 63,500 06/02
ALLIANCE SEMICON 0.750 0.000 0.000 750 06/02
ALPHA & OMEGA SE 8.180 -0.020 -0.244 110,184 06/02
ALTAPACIFIC BANC 9.800 0.000 0.000 0 05/20
ALTERA CORP 51.700 0.020 0.039 19,880,316 06/02
ALTIGEN COMM 0.380 -0.010 -2.564 29,400 06/02
AMBARELLA INC 92.210 -2.310 -2.444 4,647,928 06/02
AMBICOM HOLDINGS 0.140 0.030 27.182 42,862 06/02
AMERICAN SHARED 2.420 -0.080 -3.196 1,729 06/02
AMYRIS INC 2.100 0.110 5.528 289,357 06/02
ANACOR PHARMACEU 69.060 -0.280 -0.404 421,926 06/02
ANDALAY SOLAR IN 0.010 -0.002 -19.200 4,245,506 06/02
ANTHERA PHARMACE 5.840 0.070 1.213 565,599 06/02
APPLE INC 129.960 -0.575 -0.440 33,667,627 06/02
APPLIED MATERIAL 20.375 0.065 0.320 15,954,112 06/02
APPLIED MICRO CI 6.890 0.480 7.488 2,175,090 06/02
ARADIGM CORP 6.547 -0.013 -0.192 529 06/02
ARC DOCUMENT SOL 7.610 0.110 1.467 232,775 06/02
ARMANINO FOODS 2.260 -0.010 -0.441 15,508 06/02
ARMCO METALS HOL 0.990 -0.030 -2.941 210,861 06/02
ARRAYIT CORP 0.006 -0.000 -4.615 18,491,488 06/02
ATMEL CORP 8.860 -0.040 -0.449 3,155,020 06/02
AUDIENCE INC 4.790 -0.010 -0.208 166,692 06/02
AUTODESK INC 54.350 -0.040 -0.074 1,927,902 06/02
AVIAT NETWORKS I 1.180 0.020 1.715 45,174 06/02
AVIDBANK HOLDING 12.600 0.000 0.000 0 05/28
AVISTAR COMMUNIC 0.002 0.000 0.000 1,500 06/02
AXT INC 2.540 0.010 0.395 10,278 06/02
BANK OF MARIN BA 48.060 0.730 1.542 25,835 06/02
BANK OF NAPA NA 8.350 0.000 0.000 0 05/29
BAY COMMERCIAL 11.940 0.020 0.168 1,500 06/02
BEBE STORES INC 2.500 0.020 0.806 184,235 06/02
BF ENT INC 6.100 0.000 0.000 0 06/01
BIO-RAD LABS-A 145.800 1.870 1.299 111,145 06/02
BIOMARIN PHARMAC 124.010 -0.020 -0.016 1,083,118 06/02
BIOTIME INC 4.530 0.010 0.221 329,822 06/02
BITZIO INC 0.000 0.000 0.000 100,000 06/02
BIZLINK HOLDING 148.500 -3.000 -1.980 2,607,181 02:38
BIZZINGO INC 0.003 0.000 0.000 0 06/01
BLACKHAWK NETWOR 34.800 0.060 0.173 557,049 06/02
BRIDGE CAPITAL H 28.350 0.450 1.613 53,174 06/02
BROADVISION INC 6.000 -0.050 -0.826 7,173 06/02
BROCADE COMM SYS 12.140 -0.230 -1.859 3,971,090 06/02
CADENCE DESIGN 19.950 0.140 0.707 3,208,374 06/02
CAFEPRESS INC 4.290 -0.140 -3.160 83,172 06/02
CAI INTERNATIONA 21.720 -0.110 -0.504 31,437 06/02
CALIF WATER SRVC 24.340 0.200 0.828 195,144 06/02
CALISSIO RESOURC 0.030 0.000 0.000 180,125 06/02
CALIX INC 8.100 0.040 0.496 268,418 06/02
CALLIDUS SOFTWAR 14.510 0.200 1.398 380,311 06/02
CAPRICOR THERAPE 5.920 -0.260 -4.207 16,640 06/02
CARDICA INC 0.385 -0.015 -3.750 130,037 06/02
CAVIUM INC 70.390 -0.550 -0.775 589,458 06/02
CELLULAR BIOMEDI 36.690 -0.980 -2.602 49,790 06/02
CENTRAL GARDEN 9.670 0.020 0.207 45,165 06/02
CEPHEID INC 55.310 -0.350 -0.629 372,166 06/02
CERUS CORP 5.240 0.110 2.144 887,820 06/02
CEVA INC 20.340 -0.200 -0.974 55,385 06/02
CHEMOCENTRYX INC 8.720 0.160 1.869 90,745 06/02
CHEVRON CORP 102.580 -0.050 -0.049 5,040,002 06/02
CISCO SYSTEMS 29.080 -0.100 -0.343 15,995,587 06/02
CLOROX CO 106.890 -1.020 -0.945 637,996 06/02
CODEXIS INC 4.000 0.070 1.781 76,616 06/02
COHERENT INC 62.690 -0.100 -0.159 143,517 06/02
COLLABRX INC 0.800 0.080 11.066 100,362 06/02
COMM INTELLIG 0.018 -0.000 -1.747 19,000 06/02
COMMUNITY BANK-A 4.600 0.000 0.000 0 05/29
CONSORTEUM HOLDI 0.004 0.000 0.000 0 05/27
COOPER COS INC 182.280 -0.690 -0.377 478,091 06/02
COPART INC 34.340 0.140 0.409 641,309 06/02
CORCEPT THERA 6.280 0.070 1.127 398,643 06/02
CORE-MARK HOLDIN 54.780 0.440 0.810 285,095 06/02
COSINE COMMUNIC 3.700 0.000 0.000 3,125 06/02
CRIMSON WINE GRO 9.350 0.100 1.081 18,867 06/02
CUTERA INC 14.820 -0.080 -0.537 110,413 06/02
CYAN INC 5.280 0.050 0.956 431,455 06/02
CYPRESS SEMICON 13.605 -0.215 -1.556 4,988,685 06/02
CYTOKINETICS INC 6.310 0.030 0.478 208,804 06/02
DAYSTAR TECH INC 0.030 -0.020 -39.600 6,573 06/02
DELTAGEN INC 0.010 0.000 0.000 0 05/20
DEMOCRASOFT HOLD 0.007 0.000 0.000 10,000 06/02
DEPOMED INC 21.570 0.240 1.125 2,573,018 06/02
DIADEXUS INC 0.300 -0.030 -9.152 96,571 06/02
DIAMOND FOODS 28.730 -0.190 -0.657 256,394 06/02
DIGITAL POWER 0.860 0.000 0.000 0 06/01
DIGITAL REALTY 66.380 -0.280 -0.420 473,714 06/02
DOCUMENT CAPTURE 0.079 0.000 0.000 0 05/22
DOLBY LABORATO-A 39.490 0.250 0.637 214,885 06/02
DSP GROUP INC 11.230 -0.100 -0.883 49,133 06/02
DURECT CORP 2.790 0.190 7.308 767,137 06/02
DYNAVAX TECHNOLO 21.890 -0.650 -2.884 252,620 06/02
EBAY INC 62.000 -0.560 -0.895 7,093,853 06/02
ECHELON CORP 0.923 0.011 1.250 45,532 06/02
ECOTALITY INC 0.003 0.000 0.000 0 04/15
EFACTOR GROUP CO 0.050 0.011 28.205 131,060 06/02
EGAIN CORP 4.950 -0.070 -1.394 12,841 06/02
EHEALTH INC 12.540 -0.160 -1.260 219,596 06/02
ELEC FOR IMAGING 43.300 -0.010 -0.023 179,600 06/02
ELECTRONIC ARTS 62.975 0.085 0.135 2,123,715 06/02
ELLIE MAE INC 63.830 -0.670 -1.039 287,805 06/02
ENERGY RECOVERY 2.700 0.080 3.053 173,164 06/02
ENPHASE ENERGY 9.770 0.480 5.167 805,624 06/02
ENVIVIO INC 1.730 -0.010 -0.575 96,745 06/02
EQUINIX INC 268.950 -1.200 -0.444 1,008,624 06/02
ESSEX PROPERTY 221.770 -4.490 -1.984 389,280 06/02
EXAR CORP 10.680 -0.160 -1.476 165,290 06/02
EXCHANGE BK/CAL 85.000 1.000 1.190 950 06/02
EXELIXIS INC 3.340 -0.100 -2.907 2,105,164 06/02
EXPONENT INC 84.970 0.040 0.047 88,639 06/02
EXTREME NETWORKS 2.695 0.045 1.698 687,381 06/02
FACEBOOK INC-A 80.445 0.155 0.193 18,923,300 06/02
FAIRCHILD SEMICO 19.590 -0.170 -0.860 788,101 06/02
FINANCIAL ENGINE 42.335 -0.255 -0.599 274,917 06/02
FINISAR CORP 22.230 -0.120 -0.537 540,494 06/02
FIRST NORT COMM 7.600 0.000 0.000 0 05/28
FIRST REPUBLIC B 60.950 0.640 1.061 720,538 06/02
FLUIDIGM CORP 23.500 -0.190 -0.802 337,649 06/02
FNB BANCORP 28.900 0.300 1.049 8,025 06/02
FOCUS BUSINESS B 15.520 -0.230 -1.460 1,100 06/02
FORECROSS CORP 0.044 0.000 0.000 0 05/26
FORMFACTOR INC 9.220 -0.010 -0.108 426,051 06/02
FORTINET INC 39.730 -0.130 -0.326 948,614 06/02
FRANKLIN RES INC 50.800 -0.110 -0.216 1,548,884 06/02
GAMZIO MOBILE IN 0.018 0.000 0.000 0 06/01
GAP INC/THE 37.610 -0.270 -0.713 3,347,318 06/02
GENOMIC HEALTH I 26.910 0.020 0.074 178,546 06/02
GEOPETRO RESOURC 0.012 -0.002 -12.143 40,000 06/02
GERON CORP 3.800 -0.060 -1.554 949,255 06/02
GIGA-TRONICS INC 1.960 0.040 2.083 176,190 06/02
GIGOPTIX INC 1.460 0.030 2.098 41,437 06/02
GILEAD SCIENCES 113.940 -0.140 -0.123 10,189,763 06/02
GLOBALSTAR INC 2.320 0.100 4.504 6,279,742 06/02
GLU MOBILE INC 6.530 0.120 1.872 2,759,508 06/02
GOOGLE INC-A 553.950 4.740 0.863 1,592,828 06/02
GOPRO INC-CL A 58.400 -0.120 -0.205 8,587,907 06/02
GREEN TECHNOLOGY 0.460 -0.020 -4.167 73,418 06/02
GSI TECHNOLOGY 5.140 0.100 1.984 14,085 06/02
GUIDEWIRE SOFTWA 47.400 -0.720 -1.496 734,073 06/02
HANSEN MEDICAL I 0.888 0.018 2.069 96,986 06/02
HARMONIC INC 6.880 0.100 1.475 209,146 06/02
HENNESSY ADVISOR 19.250 -0.150 -0.773 19,259 06/02
HERCULES TECHNOL 12.840 0.010 0.078 198,922 06/02
HERITAGE COMMERC 8.940 0.030 0.337 10,992 06/02
HERON THERAPEUTI 23.190 -1.180 -4.842 3,158,114 06/02
HEWLETT-PACKARD 33.880 0.120 0.355 9,851,302 06/02
HYDROPHI TECHNOL 0.006 0.002 34.783 233,900 06/02
IGATE CORP 47.680 0.170 0.358 314,015 06/02
IKANOS COMMUNICA 1.810 -0.010 -0.549 4,005 06/02
IMMERSION CORP 12.220 -0.320 -2.552 168,500 06/02
IMPAX LABS INC 49.620 0.720 1.472 983,045 06/02
IMPERVA INC 59.070 -0.710 -1.188 398,147 06/02
INFINERA CORP 20.850 -0.220 -1.044 1,453,270 06/02
INFOBLOX INC 26.040 -0.710 -2.654 1,052,329 06/02
INFORMATICA CORP 48.470 0.020 0.041 665,337 06/02
INPHI CORP 24.130 -0.550 -2.229 198,343 06/02
INSITE VISION 0.140 0.008 6.061 8,198 06/02
INTEGRAT DEVICE 23.990 -0.100 -0.415 2,350,729 06/02
INTEGRAT SIL SOL 20.790 0.090 0.435 501,705 06/02
INTEL CORP 33.270 -0.635 -1.873 36,351,102 06/02
INTERMOLECULAR I 1.890 -0.010 -0.526 68,945 06/02
INTERSIL CORP-A 13.170 -0.150 -1.126 987,297 06/02
INTEVAC INC 5.370 -0.040 -0.739 89,571 06/02
INTUIT INC 106.215 -0.200 -0.188 1,147,871 06/02
INTUITIVE SURGIC 499.130 -3.050 -0.607 237,461 06/02
INVENSENSE INC 14.090 0.110 0.787 1,286,018 06/02
IPASS INC 1.100 0.020 1.852 74,242 06/02
IRIDEX CORP 8.580 -0.050 -0.579 18,456 06/02
IRIS BIOTECHNOLO 0.850 0.000 0.000 0 05/28
IRONSTONE GROUP 6.150 -0.400 -6.107 400 06/02
IXYS CORP 12.310 -0.210 -1.677 139,212 06/02
JAMBA INC 15.240 0.100 0.660 205,172 06/02
JDS UNIPHASE 12.910 0.020 0.155 1,378,843 06/02
JIVE SOFTWARE IN 5.600 0.070 1.266 959,929 06/02
JMP GROUP LLC 7.500 0.000 0.000 53,058 06/02
JUNIPER NETWORKS 27.250 0.190 0.702 3,735,424 06/02
KALOBIOS PHARMAC 0.565 -0.025 -4.237 662,362 06/02
KLA-TENCOR CORP 59.350 -0.440 -0.736 979,544 06/02
LAM RESEARCH 83.280 -0.110 -0.132 2,132,005 06/02
LANDEC CORP 14.450 0.070 0.487 39,075 06/02
LEAPFROG ENTERPR 2.080 0.030 1.463 1,206,373 06/02
LINEAR TECH CORP 47.290 -0.465 -0.974 3,167,551 06/02
LINKEDIN CORP-A 204.810 4.040 2.012 3,258,974 06/02
LIVEWORLD INC 0.074 0.000 0.000 0 05/27
LOGIC DEVICES 0.012 0.000 0.000 0 05/22
LOOKSMART LTD 0.675 0.005 0.746 12,525 06/02
LYRIS INC 0.900 0.030 3.448 70,241 06/02
MABVAX THERAPEUT 2.380 -0.020 -0.833 150,932 06/02
MARIN SOFTWARE I 6.110 0.290 4.983 506,386 06/02
MARKETO INC 29.820 0.540 1.844 256,364 06/02
MATTSON TECH 3.850 -0.030 -0.773 342,412 06/02
MAXIM INTEGRATED 34.000 -0.670 -1.932 3,177,014 06/02
MCGRATH RENTCORP 30.550 0.260 0.858 35,338 06/02
MCKESSON CORP 236.620 -1.650 -0.692 817,950 06/02
MECHANICS BK/CA 26,550.000 -200.000 -0.748 1 06/02
MEDIVATION INC 123.580 -4.750 -3.701 1,188,803 06/02
MENTOR CAPITAL 0.731 -0.029 -3.856 1,909 06/02
MERRIMAN HOLDING 0.600 0.000 0.000 0 06/01
MERU NETWORKS IN 1.610 -0.010 -0.617 204,942 06/02
MICREL INC 13.940 -0.010 -0.072 534,546 06/02
MISSION VALLEY B 7.250 0.000 0.000 0 05/22
MNB HOLDINGS COR 34.750 0.000 0.000 0 06/01
MONOLITHIC POWER 54.380 -0.150 -0.275 287,627 06/02
MOSYS INC 2.160 -0.130 -5.677 72,831 06/02
NANOMETRICS INC 15.970 -0.050 -0.312 51,442 06/02
NATUS MEDICAL 39.700 0.220 0.557 281,292 06/02
NEKTAR THERAPEUT 11.780 0.300 2.613 1,840,516 06/02
NEOMAGIC CORP 0.004 0.000 0.000 226 06/02
NEOPHOTONICS COR 8.970 -0.010 -0.111 1,480,800 06/02
NETAPP INC 33.335 0.180 0.543 5,554,653 06/02
NETFLIX INC 623.910 0.890 0.143 1,075,561 06/02
NETGEAR INC 31.280 0.080 0.256 291,222 06/02
NETSUITE INC 92.200 -0.050 -0.054 497,433 06/02
NEUROBIOLOGICAL 0.018 -0.000 -2.632 80,000 06/02
NEW RESOURCE BAN 5.250 -0.050 -0.943 11,960 06/02
NOTIFY TECH CORP 2.250 -0.250 -10.000 600 06/02
NOVABAY PHARMACE 0.810 -0.040 -4.695 652,017 06/02
NVIDIA CORP 21.935 -0.445 -1.988 5,607,582 06/02
OCLARO INC 2.630 0.060 2.335 1,865,868 06/02
OCULUS INNOVATIV 0.970 0.070 7.778 1,661,220 06/02
OMNICELL INC 36.850 0.120 0.327 194,044 06/02
OMNIVISION TECH 26.610 -0.210 -0.783 802,113 06/02
OPTI INC 0.580 0.000 0.000 0 06/01
ORACLE CORP 43.700 -0.090 -0.206 8,275,894 06/02
OXIGENE INC 1.520 -0.010 -0.654 689,596 06/02
PACIFIC BIOSCIEN 5.750 0.150 2.679 508,276 06/02
PALO ALTO NETWOR 168.500 -2.000 -1.173 1,551,984 06/02
PAN PACIFIC BANK 2.950 0.000 0.000 0 06/01
PANDORA MEDIA IN 18.350 -0.070 -0.380 3,336,387 06/02
PATIENT HOME MON 1.490 -0.030 -1.974 1,483,808 06/02
PDF SOLUTIONS 16.400 -0.080 -0.485 96,286 06/02
PERICOM SEMICOND 12.750 -0.010 -0.078 100,939 06/02
PG&E CORP 52.900 -0.760 -1.416 3,136,248 06/02
PMC-SIERRA INC 8.960 -0.100 -1.104 904,404 06/02
POLYCOM INC 13.395 -0.045 -0.335 591,999 06/02
PORTOLA PHARMACE 40.250 0.240 0.600 248,862 06/02
POWER INTEGRATIO 50.140 -0.680 -1.338 229,854 06/02
PRESIDIO BANK 12.060 0.000 0.000 1,700 06/02
PROCERA NETWORKS 11.480 0.000 0.000 217,844 06/02
PROLOGIS INC 40.170 0.050 0.125 2,373,716 06/02
PROOFPOINT INC 58.910 0.090 0.153 341,397 06/02
QUALYS INC 39.810 -0.600 -1.485 556,267 06/02
QUANTUM CORP 2.000 0.070 3.627 1,041,792 06/02
QUICKLOGIC CORP 1.510 0.020 1.342 319,124 06/02
QUINSTREET INC 6.220 0.390 6.690 65,515 06/02
RACKWISE INC 0.360 0.000 0.000 0 05/05
RAINMAKER SYSTEM 0.020 -0.001 -4.762 349,333 06/02
RAMBUS INC 15.290 0.060 0.394 307,061 06/02
RAPTOR PHARMACEU 12.450 -0.010 -0.080 797,977 06/02
REDWOOD TRUST 16.230 0.100 0.620 332,402 06/02
RESTORATION HARD 91.760 0.480 0.526 306,549 06/02
RIGEL PHARMACEUT 3.530 0.030 0.857 528,786 06/02
ROBERT HALF INTL 56.890 0.240 0.424 745,545 06/02
ROSS STORES INC 96.980 0.460 0.477 1,023,932 06/02
ROTOBLOCK CORP 0.030 0.000 0.000 0 04/30
ROVI CORP 17.125 0.380 2.269 1,022,847 06/02
RPX CORP 15.800 -0.130 -0.816 375,003 06/02
RUCKUS WIRELESS 10.870 0.170 1.589 1,316,119 06/02
SALESFORCE.COM 72.900 -0.200 -0.274 2,622,954 06/02
SALON MEDIA GRP 0.130 0.000 0.000 0 05/27
SANDISK CORP 67.070 -1.160 -1.700 3,810,111 06/02
SANGAMO BIOSCIEN 12.530 0.150 1.212 1,667,402 06/02
SANMINA CORP 21.470 -0.310 -1.423 479,403 06/02
SCHWAB (CHARLES) 31.630 0.190 0.604 4,489,392 06/02
SCICLONE PHARM 9.320 -0.140 -1.480 241,398 06/02
SCIENTIFIC LEARN 0.150 0.040 36.364 52,639 06/02
SELECTICA INC 6.840 -0.160 -2.284 600 06/02
SERVICESOURCE IN 4.560 0.060 1.333 310,405 06/02
SHORETEL INC 6.930 0.060 0.873 206,324 06/02
SHUTTERFLY INC 47.530 0.250 0.529 274,839 06/02
SIERRA MONITOR 1.500 0.000 0.000 2,000 06/02
SIGMA DESIGNS 8.700 -0.110 -1.249 314,046 06/02
SILICON GRAPHICS 6.750 0.180 2.740 147,823 06/02
SILVER SPRING NE 13.520 -0.050 -0.368 287,551 06/02
SIMPSON MFG 34.440 0.190 0.555 157,081 06/02
SJW CORP 30.280 -0.190 -0.624 45,575 06/02
SOCKET MOBILE 2.120 -0.020 -0.935 3,820 06/02
SOLAR ENERTECH 0.003 0.000 0.000 1,600 06/02
SOLARCITY CORP 60.610 -0.070 -0.115 1,749,867 06/02
SOLAZYME INC 3.180 0.040 1.274 452,393 06/02
SPLUNK INC 66.165 -0.295 -0.444 2,122,589 06/02
STEMCELLS INC 0.690 0.031 4.703 1,923,785 06/02
SUGARMADE INC 0.100 0.000 0.000 0 06/01
SUMMIT BANCSH/CA 15.750 0.000 0.000 0 06/01
SUMMIT STATE BAN 13.138 0.008 0.060 2,302 06/02
SUNESIS PHARMAC 2.390 0.020 0.844 546,705 06/02
SUNPOWER CORP 30.820 0.790 2.631 1,426,116 06/02
SUNRISE TELECOM 0.045 0.000 0.000 0 05/29
SUPER MICRO COMP 34.600 -0.610 -1.732 499,597 06/02
SUPPORT.COM INC 1.430 -0.020 -1.379 350,554 06/02
SVB FINANCIAL GR 136.340 3.040 2.281 371,569 06/02
SYMANTEC CORP 24.360 -0.335 -1.357 3,325,517 06/02
SYNAPTICS INC 99.500 -0.420 -0.420 489,482 06/02
SYNNEX CORP 83.190 -0.160 -0.192 84,910 06/02
SYNOPSYS INC 50.160 0.240 0.481 707,980 06/02
TANKE INC 0.001 0.000 16.667 1,001,300 06/02
TELENAV INC 8.950 0.060 0.675 420,917 06/02
TERRENO REALTY C 20.250 -0.270 -1.316 57,619 06/02
TESLA MOTORS 248.350 -1.100 -0.441 2,134,809 06/02
TESSERA TECHNOL 38.600 -0.560 -1.430 423,396 06/02
THERAVANCE 16.680 -0.265 -1.564 2,161,427 06/02
THORATEC CORP 45.350 -0.400 -0.874 565,147 06/02
THRESHOLD PHARMA 3.770 -0.070 -1.823 369,247 06/02
TITAN PHARM 0.842 0.032 3.951 389,136 06/02
TIVO INC 10.600 0.100 0.952 1,781,512 06/02
TOUCHPOINT METRI 0.800 0.000 0.000 0 05/29
TRI-VALLEY BANK 0.320 0.000 0.000 0 06/01
TRIMBLE NAVIG 23.600 0.150 0.640 1,785,725 06/02
UBIQUITI NETWORK 31.200 0.240 0.775 387,064 06/02
ULTRA CLEAN HOLD 6.440 -0.040 -0.617 177,373 06/02
ULTRATECH INC 19.800 0.000 0.000 156,152 06/02
UNILAVA CORP 0.003 0.000 0.000 98,025 06/02
UNITED AMERICAN 0.410 0.000 0.000 0 05/27
UNWIRED PLANET I 0.673 -0.006 -0.927 166,198 06/02
VARIAN MEDICAL S 86.460 0.550 0.640 651,543 06/02
VERIFONE SYSTEMS 38.250 0.000 0.000 1,229,811 06/02
VERISIGN INC 62.310 -0.950 -1.502 1,147,302 06/02
VERTEX ENERGY IN 2.810 0.060 2.182 78,845 06/02
VISA INC-CLASS A 69.040 -0.070 -0.101 4,458,019 06/02
VISTAGEN THERAPE 10.000 0.000 0.000 0 05/29
VIVUS INC 2.490 0.050 2.049 679,184 06/02
VMWARE INC-CL A 87.720 0.510 0.585 874,029 06/02
VOCERA COMMUNICA 11.030 0.060 0.547 94,622 06/02
WAFERGEN BIO-SYS 3.889 -0.101 -2.541 11,395 06/02
WAGEWORKS 43.630 0.040 0.092 150,264 06/02
WELLS FARGO & CO 56.180 0.140 0.250 13,148,696 06/02
WESTAMERICA BANC 46.250 0.650 1.425 159,078 06/02
WILLIAMS-SONOMA 79.000 -0.010 -0.013 435,590 06/02
WILLIS LEASE 18.530 0.130 0.707 2,056 06/02
WORKDAY INC-A 79.800 0.710 0.898 2,205,588 06/02
XCELMOBILITY INC 0.014 0.000 3.597 181,500 06/02
XCERRA CORP 7.710 -0.120 -1.533 1,138,979 06/02
XENOPORT INC 6.240 0.010 0.161 416,875 06/02
XILINX INC 47.780 -0.550 -1.138 3,710,195 06/02
XOMA CORP 3.470 -0.030 -0.857 1,395,715 06/02
XOOM CORP 19.770 0.700 3.671 492,383 06/02
YAHOO! INC 43.150 -0.200 -0.461 8,866,474 06/02
YELP INC 48.580 1.170 2.468 2,061,016 06/02
ZAP 0.070 0.001 1.744 79,749 06/02
ZELTIQ AESTHETIC 27.860 -0.200 -0.713 327,004 06/02
ZHONE TECHNOLOGI 2.440 0.040 1.667 80,894 06/02
ZYNGA INC- CL A 2.980 0.040 1.361 6,546,958 06/02

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