Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,483.72 30.92 0.69%
DJIA 16,805.41 127.51 0.76%
S&P 500 1,964.58 13.76 0.71%
Ticker Volume Price Price Delta
FTSE 100 6,388.73 -30.42 -0.47%
STOXX 50 3,030.37 -13.93 -0.46%
DAX 8,987.80 -59.51 -0.66%
Ticker Volume Price Price Delta
NIKKEI 15,291.64 152.68 1.01%
TOPIX 1,242.32 9.98 0.81%
HANG SENG 23,302.20 -30.98 -0.13%

BLOOMBERG BAY AREA INDEX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
8X8 INC 7.280 -0.420 -5.455 1,753,316 10/24
ABAXIS INC 49.070 -1.430 -2.832 366,110 10/24
ACCURAY INC 7.090 -0.040 -0.561 494,849 10/24
ACELRX PHARMA 6.780 0.130 1.955 237,429 10/24
ACTUATE CORP 4.110 0.020 0.489 33,750 10/24
ADAPTIVE MEDIAS 4.100 0.050 1.235 23,746 10/24
ADEPT TECHNOLOGY 7.100 0.100 1.429 107,008 10/24
ADOBE SYS INC 67.010 1.090 1.654 1,391,572 10/24
ADV MICRO DEVICE 2.680 -0.010 -0.372 11,952,802 10/24
ADVENT SOFTWARE 32.900 0.200 0.612 199,214 10/24
AEHR TEST SYSTEM 2.550 0.382 17.620 75,616 10/24
AEMETIS INC 7.660 -0.030 -0.390 88,934 10/24
AEROCENTURY CORP 11.150 -0.060 -0.535 300 10/24
AFFYMAX INC 0.120 0.000 0.000 17,600 10/24
AFFYMETRIX INC 7.690 -0.170 -2.163 423,275 10/24
AGILENT TECH INC 54.050 0.340 0.633 1,508,194 10/24
ALEXZA PHARMACEU 2.270 0.020 0.889 38,748 10/24
ALIGN TECHNOLOGY 51.500 2.460 5.016 2,244,299 10/24
ALLIANCE FIBER 12.500 0.100 0.806 189,708 10/24
ALLIANCE SEMICON 0.820 0.000 0.000 6,900 10/24
ALPHA & OMEGA SE 9.070 0.000 0.000 43,514 10/24
ALTAPACIFIC BANC 9.700 0.000 0.000 0 10/23
ALTERA CORP 33.155 -0.585 -1.734 6,899,052 10/24
ALTIGEN COMM 0.170 0.000 0.000 0 10/23
AMBARELLA INC 41.200 -0.180 -0.435 956,349 10/24
AMBICOM HOLDINGS 0.190 0.000 0.000 200 10/24
AMERICAN SHARED 2.200 0.060 2.804 6,317 10/24
AMYRIS INC 3.070 -0.090 -2.848 165,941 10/24
ANACOR PHARMACEU 28.360 0.100 0.354 268,978 10/24
ANDALAY SOLAR IN 0.015 0.000 0.000 1,391,333 10/24
ANNIE'S INC 45.970 0.000 0.000 0 10/20
ANTHERA PHARMACE 1.920 0.025 1.319 70,484 10/24
APPLE INC 105.220 0.390 0.372 47,053,916 10/24
APPLIED MATERIAL 20.990 0.095 0.455 19,804,212 10/24
APPLIED MICRO CI 6.800 -0.100 -1.449 1,030,086 10/24
ARADIGM CORP 8.300 0.000 0.000 3,465 10/24
ARC DOCUMENT SOL 9.720 0.000 0.000 345,936 10/24
ARMANINO FOODS 2.020 0.010 0.498 11,954 10/24
ARMCO METALS HOL 0.120 -0.000 -0.167 39,371 10/24
ARRAYIT CORP 0.145 0.000 0.000 0 10/23
ARUBA NETWORKS I 20.140 0.090 0.449 1,286,916 10/24
ATMEL CORP 7.130 0.120 1.712 2,208,463 10/24
AUDIENCE INC 6.250 -0.150 -2.344 64,872 10/24
AUTODESK INC 54.450 0.900 1.681 1,882,087 10/24
AVIAT NETWORKS I 1.810 0.010 0.556 107,147 10/24
AVIDBANK HOLDING 11.500 0.000 0.000 0 10/23
AVISTAR COMMUNIC 0.003 0.000 0.000 0 10/23
AXT INC 2.150 0.000 0.000 97,484 10/24
BANK OF MARIN BA 47.200 0.080 0.170 7,701 10/24
BANK OF NAPA NA 8.300 0.000 0.000 0 10/23
BAY COMMERCIAL 11.500 0.000 0.000 0 10/23
BEBE STORES INC 2.130 -0.060 -2.740 145,580 10/24
BF ENT INC 7.270 0.000 0.000 0 08/22
BIO-RAD LABS-A 112.470 -0.160 -0.142 69,708 10/24
BIOMARIN PHARMAC 81.030 6.020 8.026 2,399,273 10/24
BIOTIME INC 3.310 -0.010 -0.301 110,771 10/24
BITZIO INC 0.000 0.000 0.000 425,000 10/24
BIZLINK HOLDING 102.000 -5.500 -5.116 3,122,388 10/24
BIZZINGO INC 0.003 0.000 0.000 0 10/21
BLACKHAWK NETWOR 32.840 -0.090 -0.273 309,088 10/24
BRIDGE CAPITAL H 23.350 -0.400 -1.684 17,492 10/24
BROADVISION INC 7.800 -0.001 -0.006 12,935 10/24
BROCADE COMM SYS 9.950 0.120 1.221 1,776,608 10/24
CADENCE DESIGN 17.200 0.485 2.902 2,928,798 10/24
CAFEPRESS INC 2.900 0.020 0.694 629,203 10/24
CAI INTERNATIONA 19.790 -0.280 -1.395 126,177 10/24
CALIF WATER SRVC 24.290 -0.120 -0.492 83,687 10/24
CALISSIO RESOURC 1.750 0.500 40.000 3,701 10/24
CALIX INC 8.840 -0.030 -0.338 204,613 10/24
CALLIDUS SOFTWAR 13.160 0.110 0.843 233,382 10/24
CAPRICOR THERAPE 3.770 -0.380 -9.157 6,762 10/24
CARDICA INC 1.000 -0.050 -4.762 53,636 10/24
CAVIUM INC 45.210 -0.300 -0.659 726,890 10/24
CELLULAR BIOMEDI 16.450 0.450 2.812 731 10/24
CENTRAL GARDEN 7.240 -0.080 -1.093 7,892 10/24
CEPHEID INC 50.080 0.900 1.830 510,162 10/24
CERUS CORP 4.140 0.020 0.485 676,258 10/24
CEVA INC 13.390 -0.230 -1.689 65,085 10/24
CHEMOCENTRYX INC 5.720 -0.230 -3.866 68,362 10/24
CHEVRON CORP 115.910 -0.280 -0.241 5,508,970 10/24
CISCO SYSTEMS 23.780 0.215 0.912 19,947,265 10/24
CLOROX CO 99.470 1.040 1.057 651,669 10/24
CODEXIS INC 2.320 -0.060 -2.521 66,516 10/24
COHERENT INC 59.620 -0.600 -0.996 64,716 10/24
COLLABRX INC 0.702 -0.038 -5.134 22,277 10/24
COMM INTELLIG 0.023 0.000 0.000 11,050 10/24
COMMUNITY BANK-A 4.100 0.000 0.000 0 10/22
CONSORTEUM HOLDI 0.005 0.000 0.000 0 10/23
COOPER COS INC 157.200 1.070 0.685 230,392 10/24
COPART INC 32.830 -0.050 -0.152 942,068 10/24
CORCEPT THERA 3.030 0.010 0.331 128,263 10/24
CORE-MARK HOLDIN 55.240 -0.200 -0.361 102,528 10/24
COSINE COMMUNIC 1.960 0.000 0.000 0 10/21
CRIMSON WINE GRO 9.050 0.000 0.000 1,628 10/24
CUTERA INC 10.030 0.180 1.827 28,981 10/24
CYAN INC 2.950 -0.040 -1.338 58,143 10/24
CYPRESS SEMICON 9.490 -0.010 -0.105 2,147,805 10/24
CYTOKINETICS INC 3.500 0.050 1.449 119,663 10/24
DAYSTAR TECH INC 0.160 0.060 60.000 1,050 10/24
DELTAGEN INC 0.015 0.000 0.000 3,000 10/24
DEMOCRASOFT HOLD 0.011 -0.008 -41.489 6,000 10/24
DEPOMED INC 15.100 -0.120 -0.788 718,904 10/24
DIADEXUS INC 0.500 0.000 0.000 15,350 10/24
DIALOGIC INC 0.144 0.000 0.000 400 10/24
DIAMOND FOODS 28.370 0.040 0.141 197,160 10/24
DIGITAL POWER 1.850 0.030 1.648 21,391 10/24
DIGITAL REALTY 66.300 0.000 0.000 2,406,825 10/24
DOCUMENT CAPTURE 0.130 0.000 0.000 450 10/24
DOLBY LABORATO-A 40.320 -0.100 -0.247 1,029,892 10/24
DSP GROUP INC 9.300 -0.020 -0.215 68,425 10/24
DURECT CORP 1.390 0.020 1.460 154,150 10/24
DYNAVAX TECHNOLO 1.620 0.090 5.882 5,099,105 10/24
E2OPEN INC 5.800 -0.070 -1.192 191,533 10/24
EBAY INC 51.120 0.330 0.650 6,387,547 10/24
ECHELON CORP 1.830 -0.060 -3.175 69,419 10/24
ECOTALITY INC 0.006 0.000 0.000 21,305 10/24
EFACTOR GROUP CO 0.700 -0.050 -6.667 1,000 10/24
EGAIN CORP 4.300 0.000 0.000 52,175 10/24
EHEALTH INC 21.090 0.890 4.406 129,919 10/24
ELEC FOR IMAGING 42.490 -0.190 -0.445 467,367 10/24
ELECTRONIC ARTS 36.350 0.110 0.304 2,413,051 10/24
ELLIE MAE INC 37.330 -0.040 -0.107 111,998 10/24
ENERGY RECOVERY 4.720 0.150 3.282 124,447 10/24
ENPHASE ENERGY 13.400 -0.200 -1.471 457,702 10/24
ENVIVIO INC 1.620 -0.010 -0.614 11,849 10/24
EQUINIX INC 194.870 -2.860 -1.446 923,801 10/24
ESSEX PROPERTY 194.110 -0.180 -0.093 251,217 10/24
EXAR CORP 9.070 -0.280 -2.995 253,760 10/24
EXCHANGE BK/CAL 83.000 -2.000 -2.353 500 10/24
EXELIXIS INC 1.690 0.050 3.049 2,071,591 10/24
EXPONENT INC 75.510 0.590 0.788 49,352 10/24
EXTREME NETWORKS 3.140 0.020 0.641 700,165 10/24
FACEBOOK INC-A 80.670 0.630 0.787 32,247,520 10/24
FAIRCHILD SEMICO 14.100 0.140 1.003 920,060 10/24
FINANCIAL ENGINE 35.420 0.160 0.454 195,542 10/24
FINISAR CORP 15.925 -0.245 -1.515 847,136 10/24
FIRST NORT COMM 7.560 0.000 0.000 0 10/22
FIRST REPUBLIC B 47.580 0.500 1.062 621,276 10/24
FLUIDIGM CORP 27.950 0.340 1.231 207,389 10/24
FNB BANCORP 28.100 0.300 1.079 883 10/24
FOCUS BUSINESS B 9.500 0.000 0.000 0 10/20
FORECROSS CORP 0.086 0.000 0.000 0 10/21
FORMFACTOR INC 6.720 -0.090 -1.322 114,315 10/24
FORTINET INC 25.730 0.290 1.140 2,846,256 10/24
FRANKLIN RES INC 53.410 0.520 0.983 1,811,067 10/24
GAMZIO MOBILE IN 0.134 0.000 0.000 0 10/20
GAP INC/THE 36.890 -0.250 -0.673 3,008,478 10/24
GENOMIC HEALTH I 33.650 0.570 1.723 86,974 10/24
GEOPETRO RESOURC 0.036 -0.011 -23.404 90,500 10/24
GERON CORP 2.230 0.020 0.905 1,661,606 10/24
GIGA-TRONICS INC 1.710 0.020 1.183 39,739 10/24
GIGOPTIX INC 1.040 -0.030 -2.804 179,799 10/24
GILEAD SCIENCES 110.710 3.530 3.294 15,130,759 10/24
GLOBALSTAR INC 2.260 -0.080 -3.419 2,331,522 10/24
GLU MOBILE INC 4.470 -0.020 -0.445 1,798,090 10/24
GOOGLE INC-A 548.900 -4.750 -0.858 2,175,767 10/24
GREEN TECHNOLOGY 3.290 -0.960 -22.588 1,630 10/24
GSI TECHNOLOGY 4.820 0.040 0.837 10,194 10/24
GUIDEWIRE SOFTWA 48.060 0.220 0.460 286,421 10/24
HANSEN MEDICAL I 0.960 0.030 3.226 81,276 10/24
HARMONIC INC 6.230 -0.090 -1.424 298,290 10/24
HENNESSY ADVISOR 18.420 -0.080 -0.432 4,078 10/24
HERCULES TECHNOL 15.360 0.240 1.587 309,014 10/24
HERITAGE COMMERC 8.290 -0.050 -0.600 22,930 10/24
HERON THERAPEUTI 7.930 0.540 7.307 77,045 10/24
HEWLETT-PACKARD 34.930 -0.010 -0.029 12,670,464 10/24
HYDROPHI TECHNOL 0.010 -0.004 -28.571 389,000 10/24
HYPERION THERAPE 23.880 -0.020 -0.084 102,722 10/24
IA GLOBAL INC 0.005 0.000 0.000 0 10/09
IGATE CORP 33.840 0.370 1.105 92,700 10/24
IKANOS COMMUNICA 0.375 0.005 1.351 88,867 10/24
IMMERSION CORP 7.750 -0.130 -1.650 248,090 10/24
IMPAX LABS INC 27.800 0.000 0.000 322,174 10/24
IMPERVA INC 31.400 0.590 1.915 178,484 10/24
INFINERA CORP 13.780 -0.110 -0.792 6,841,037 10/24
INFOBLOX INC 15.250 0.410 2.763 671,353 10/24
INFORMATICA CORP 34.430 1.600 4.874 3,977,131 10/24
INPHI CORP 14.220 0.050 0.353 148,420 10/24
INSITE VISION 0.280 0.005 1.818 82,517 10/24
INTEGRAT DEVICE 14.000 -0.150 -1.060 3,085,792 10/24
INTEGRAT SIL SOL 12.490 -0.060 -0.478 60,144 10/24
INTEGRATED MEMOR 90.400 0.000 0.000 0 09/09
INTEL CORP 33.180 0.490 1.499 27,814,900 10/24
INTERMOLECULAR I 2.010 -0.050 -2.427 59,640 10/24
INTERSIL CORP-A 13.550 0.140 1.044 1,010,298 10/24
INTEVAC INC 7.400 -0.080 -1.070 36,847 10/24
INTUIT INC 84.960 1.430 1.712 1,103,059 10/24
INTUITIVE SURGIC 478.010 -7.520 -1.549 453,145 10/24
INVENSENSE INC 20.480 -0.940 -4.388 2,852,946 10/24
IPASS INC 1.510 0.010 0.667 50,217 10/24
IRIDEX CORP 6.830 -0.050 -0.727 14,017 10/24
IRIS BIOTECHNOLO 2.150 0.000 0.000 0 10/22
IRONSTONE GROUP 6.250 0.000 0.000 0 09/29
IXYS CORP 10.090 -0.180 -1.753 79,873 10/24
JAMBA INC 12.980 -0.010 -0.077 101,791 10/24
JDS UNIPHASE 12.100 -0.310 -2.498 4,652,100 10/24
JIVE SOFTWARE IN 5.700 0.020 0.352 852,008 10/24
JMP GROUP INC 6.350 -0.250 -3.788 111,806 10/24
JUNIPER NETWORKS 19.000 -1.320 -6.496 21,215,633 10/24
KALOBIOS PHARMAC 1.800 -0.030 -1.639 52,008 10/24
KLA-TENCOR CORP 75.900 4.900 6.901 8,183,859 10/24
LAM RESEARCH 75.560 -0.080 -0.106 1,897,181 10/24
LANDEC CORP 12.050 0.020 0.166 108,882 10/24
LEAPFROG ENTERPR 5.720 -0.160 -2.721 712,344 10/24
LINEAR TECH CORP 40.890 -0.025 -0.061 2,659,679 10/24
LINKEDIN CORP-A 202.100 -0.520 -0.257 873,209 10/24
LIVEWORLD INC 0.152 0.000 0.000 0 10/22
LOGIC DEVICES 0.035 0.000 0.000 0 10/21
LOOKSMART LTD 1.370 0.000 0.000 1,101 10/24
LYRIS INC 1.150 0.000 0.000 0 10/22
MABVAX THERAPEUT 3.610 -0.140 -3.733 622 10/24
MARIN SOFTWARE I 8.360 -0.160 -1.878 133,558 10/24
MARKETO INC 29.830 -0.490 -1.616 708,797 10/24
MATTSON TECH 2.500 0.070 2.881 1,553,287 10/24
MAXIM INTEGRATED 28.740 1.080 3.905 7,440,385 10/24
MCGRATH RENTCORP 35.420 0.010 0.028 58,009 10/24
MCKESSON CORP 200.830 2.080 1.047 775,363 10/24
MECHANICS BK/CA 24,840.000 0.000 0.000 0 10/23
MEDIVATION INC 101.870 2.470 2.485 758,479 10/24
MENTOR CAPITAL 0.880 -0.010 -1.112 8,450 10/24
MERRIMAN HOLDING 2.000 0.000 0.000 200 10/24
MERU NETWORKS IN 3.990 0.050 1.269 71,541 10/24
MICREL INC 11.460 -0.310 -2.634 696,355 10/24
MISSION VALLEY B 5.860 0.000 0.000 0 10/22
MNB HOLDINGS COR 34.000 0.000 0.000 0 10/14
MONOLITHIC POWER 40.470 0.880 2.223 418,897 10/24
MOSYS INC 2.530 -0.070 -2.692 133,823 10/24
MOVE INC 20.900 0.010 0.048 605,796 10/24
NANOMETRICS INC 14.430 0.150 1.050 107,925 10/24
NATUS MEDICAL 33.070 -0.440 -1.313 344,786 10/24
NEKTAR THERAPEUT 13.150 -0.100 -0.755 854,920 10/24
NEOMAGIC CORP 0.004 0.000 0.000 200 10/24
NEOPHOTONICS COR 3.350 0.340 11.296 260,925 10/24
NETAPP INC 40.720 0.420 1.042 1,981,378 10/24
NETFLIX INC 385.020 1.980 0.517 2,094,690 10/24
NETGEAR INC 32.870 0.890 2.783 525,016 10/24
NETSUITE INC 103.610 10.600 11.397 1,650,456 10/24
NEUROBIOLOGICAL 0.025 -0.005 -16.667 20,085 10/24
NEW RESOURCE BAN 4.440 0.000 0.000 0 10/16
NOTIFY TECH CORP 7.100 0.000 0.000 0 10/22
NOVABAY PHARMACE 0.800 0.030 3.896 182,266 10/24
NVIDIA CORP 18.480 0.195 1.066 5,254,152 10/24
OCLARO INC 1.490 -0.030 -1.974 140,473 10/24
OCULUS INNOVATIV 1.690 -0.220 -11.518 156,467 10/24
OCZ TECHNOLOGY N.A. N.A. N.A. 0
OMNICELL INC 28.610 0.450 1.598 203,568 10/24
OMNIVISION TECH 26.510 0.070 0.265 158,613 10/24
OPLINK COMMUNICA 16.590 0.120 0.729 49,710 10/24
OPTI INC 0.540 0.000 0.000 3,000 10/24
ORACLE CORP 38.730 0.500 1.308 8,976,299 10/24
OXIGENE INC 2.150 0.180 9.137 1,586,524 10/24
PACIFIC BIOSCIEN 6.070 0.410 7.244 1,727,525 10/24
PALO ALTO NETWOR 108.060 0.610 0.568 1,266,837 10/24
PAN PACIFIC BANK 2.700 0.000 0.000 500 10/24
PANDORA MEDIA IN 20.000 -3.120 -13.495 32,339,326 10/24
PATIENT HOME MON 0.440 -0.020 -4.348 3,418,207 10/24
PDF SOLUTIONS 12.480 0.600 5.050 487,496 10/24
PERICOM SEMICOND 9.490 0.010 0.105 43,500 10/24
PG&E CORP 47.170 0.980 2.122 2,864,977 10/24
PHARMACYCLICS 123.680 2.360 1.945 715,590 10/24
PMC-SIERRA INC 7.340 0.060 0.824 418,365 10/24
POLYCOM INC 12.390 -0.070 -0.562 1,614,940 10/24
PORTOLA PHARMACE 27.540 0.250 0.916 212,333 10/24
POWER INTEGRATIO 50.240 -0.020 -0.040 148,739 10/24
PRESIDIO BANK 12.190 0.000 0.000 0 10/23
PROCERA NETWORKS 7.140 0.020 0.281 189,700 10/24
PROLOGIS INC 40.730 0.280 0.692 2,371,329 10/24
PROOFPOINT INC 39.370 1.720 4.568 1,151,398 10/24
QUALYS INC 28.330 -0.040 -0.141 74,125 10/24
QUANTUM CORP 1.130 0.020 1.802 496,377 10/24
QUICKLOGIC CORP 2.620 -0.020 -0.758 192,520 10/24
QUINSTREET INC 4.080 -0.020 -0.488 98,199 10/24
RACKWISE INC 1.750 0.000 0.000 0 10/23
RAINMAKER SYSTEM 0.018 0.008 75.000 55,000 10/24
RAMBUS INC 10.440 0.020 0.192 352,538 10/24
RAPTOR PHARMACEU 10.980 0.090 0.826 893,884 10/24
REDWOOD TRUST 17.700 0.030 0.170 199,307 10/24
RESTORATION HARD 77.450 0.680 0.886 935,016 10/24
RIGEL PHARMACEUT 1.830 -0.080 -4.188 615,890 10/24
RIVERBED TECHNOL 18.940 0.320 1.719 1,707,479 10/24
ROBERT HALF INTL 50.840 -0.090 -0.177 1,270,631 10/24
ROSS STORES INC 80.500 0.420 0.524 1,408,644 10/24
ROTOBLOCK CORP 0.060 0.000 0.000 0 10/13
ROVI CORP 20.270 0.110 0.546 293,540 10/24
RPX CORP 14.370 -0.120 -0.828 236,715 10/24
RUCKUS WIRELESS 12.170 -0.040 -0.328 417,236 10/24
SABA SOFTWARE 13.350 0.100 0.755 5,711 10/24
SAFEWAY INC 34.120 0.010 0.029 743,630 10/24
SALESFORCE.COM 59.570 1.690 2.920 4,275,445 10/24
SALON MEDIA GRP 0.240 -0.010 -4.000 1,064 10/24
SANDISK CORP 88.760 0.300 0.339 2,748,182 10/24
SANGAMO BIOSCIEN 11.350 0.100 0.889 865,215 10/24
SANMINA CORP 19.470 0.230 1.195 424,859 10/24
SCHWAB (CHARLES) 26.690 0.160 0.603 4,143,637 10/24
SCICLONE PHARM 7.900 0.000 0.000 420,782 10/24
SCIENTIFIC LEARN 0.130 -0.002 -1.141 50,000 10/24
SELECTICA INC 5.840 0.040 0.690 1,691 10/24
SERVICESOURCE IN 3.000 -0.060 -1.961 436,098 10/24
SHORETEL INC 7.910 0.120 1.540 691,384 10/24
SHUTTERFLY INC 42.600 0.000 0.000 502,446 10/24
SIERRA MONITOR 1.550 0.000 0.000 5,800 10/24
SIGMA DESIGNS 3.930 -0.010 -0.254 152,169 10/24
SILICON GRAPHICS 8.710 -0.160 -1.804 240,290 10/24
SILICON IMAGE 4.600 0.000 0.000 436,923 10/24
SILVER SPRING NE 9.010 -0.020 -0.221 110,541 10/24
SIMPSON MFG 31.580 -0.500 -1.559 239,188 10/24
SJW CORP 28.420 -0.100 -0.351 29,336 10/24
SOCKET MOBILE 2.290 0.190 9.048 59,964 10/24
SOLAR ENERTECH 0.007 0.001 16.667 14,067 10/24
SOLARCITY CORP 54.250 0.150 0.277 2,826,420 10/24
SOLAZYME INC 6.540 0.100 1.553 839,762 10/24
SPANSION INC-A 17.660 0.270 1.553 579,549 10/24
SPLUNK INC 63.240 3.410 5.699 3,150,999 10/24
STEMCELLS INC 1.175 0.015 1.293 227,508 10/24
SUGARMADE INC 0.095 0.022 30.137 6,000 10/24
SUMMIT BANCSH/CA 15.510 0.000 0.000 0 10/02
SUMMIT STATE BAN 12.760 -0.150 -1.162 5,249 10/24
SUNESIS PHARMAC 1.710 0.280 19.580 3,910,281 10/24
SUNPOWER CORP 31.260 0.050 0.160 1,043,779 10/24
SUNRISE TELECOM 0.060 0.000 0.000 3,300 10/24
SUPER MICRO COMP 30.550 -0.200 -0.650 913,954 10/24
SUPPORT.COM INC 2.110 0.030 1.442 151,978 10/24
SVB FINANCIAL GR 103.710 -2.280 -2.151 893,376 10/24
SYMANTEC CORP 23.980 0.110 0.461 5,000,186 10/24
SYNAPTICS INC 62.105 -11.165 -15.238 6,163,036 10/24
SYNNEX CORP 64.360 0.730 1.147 152,171 10/24
SYNOPSYS INC 39.930 0.420 1.063 377,360 10/24
SYSTEMS AMERICA N.A. N.A. N.A. 0
TANKE INC 0.002 0.000 20.000 1,163,000 10/24
TELENAV INC 6.020 0.070 1.176 163,698 10/24
TERRENO REALTY C 20.420 -0.030 -0.147 25,821 10/24
TESLA MOTORS 235.240 -0.050 -0.021 3,466,927 10/24
TESSERA TECHNOL 26.720 0.150 0.565 221,882 10/24
THERAVANCE 17.080 -0.090 -0.524 624,306 10/24
THORATEC CORP 26.590 0.235 0.892 347,876 10/24
THRESHOLD PHARMA 3.010 0.030 1.007 450,716 10/24
TIBCO SOFTWARE 23.290 0.070 0.301 1,391,283 10/24
TITAN PHARM 0.465 -0.005 -1.043 210,349 10/24
TIVO INC 12.790 -0.040 -0.312 1,462,478 10/24
TOUCHPOINT METRI 0.300 0.000 0.000 0 10/23
TRI-VALLEY BANK 0.270 0.060 28.510 5,500 10/24
TRIMBLE NAVIG 29.605 -0.045 -0.152 814,580 10/24
TRULIA INC 44.930 -1.160 -2.517 415,217 10/24
UBIQUITI NETWORK 34.470 -0.270 -0.777 482,052 10/24
ULTRA CLEAN HOLD 7.950 0.060 0.760 144,074 10/24
ULTRATECH INC 17.705 -0.215 -1.200 611,422 10/24
UNILAVA CORP 0.002 0.000 0.000 0 10/21
UNITED AMERICAN 0.420 0.000 0.000 0 10/17
UNWIRED PLANET I 1.640 -0.010 -0.606 265,999 10/24
URS CORP 54.200 0.000 0.000 0 10/16
VALLEY COMM BANK 3.300 0.300 10.000 15,575 10/24
VARIAN MEDICAL S 80.740 1.050 1.318 995,876 10/24
VERIFONE SYSTEMS 34.410 0.360 1.057 816,782 10/24
VERISIGN INC 58.550 2.210 3.923 1,866,693 10/24
VERTEX ENERGY IN 6.360 0.000 0.000 230,096 10/24
VISA INC-CLASS A 213.480 -0.800 -0.373 2,726,077 10/24
VISTAGEN THERAPE 10.500 0.000 0.000 0 10/08
VIVUS INC 3.410 0.010 0.294 866,179 10/24
VMWARE INC-CL A 83.840 1.310 1.587 2,138,335 10/24
VOCERA COMMUNICA 9.030 0.280 3.200 600,286 10/24
WAFERGEN BIO-SYS 4.100 0.450 12.329 109,016 10/24
WAGEWORKS 52.270 0.750 1.456 353,790 10/24
WELLS FARGO & CO 51.200 0.600 1.186 10,888,562 10/24
WESTAMERICA BANC 46.660 -0.020 -0.043 92,899 10/24
WILLIAMS-SONOMA 64.380 -0.810 -1.243 1,087,362 10/24
WILLIS LEASE 21.730 0.190 0.882 8,389 10/24
WORKDAY INC-A 89.510 3.780 4.409 1,397,019 10/24
XCELMOBILITY INC 0.030 -0.002 -6.289 191,500 10/24
XCERRA CORP 8.410 -0.020 -0.237 242,202 10/24
XENOPORT INC 6.720 0.320 5.000 464,821 10/24
XILINX INC 43.200 0.660 1.551 3,802,599 10/24
XOMA CORP 4.300 -0.070 -1.602 736,071 10/24
XOOM CORP 19.440 0.220 1.145 410,058 10/24
YAHOO! INC 43.500 0.900 2.113 33,805,840 10/24
YELP INC 59.420 2.250 3.936 7,393,166 10/24
ZAP 0.091 0.000 0.000 124,385 10/24
ZELTIQ AESTHETIC 23.710 0.620 2.685 501,085 10/24
ZHONE TECHNOLOGI 2.160 -0.050 -2.262 65,364 10/24
ZYNGA INC- CL A 2.370 0.000 0.000 5,677,628 10/24

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