Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,508.69 -19.00 -0.42%
DJIA 17,055.87 -116.81 -0.68%
S&P 500 1,982.77 -11.52 -0.58%
Ticker Volume Price Price Delta
FTSE 100 6,676.08 -97.55 -1.44%
STOXX 50 3,205.93 -51.55 -1.58%
DAX 9,595.03 -154.51 -1.58%
Ticker Volume Price Price Delta
NIKKEI 16,160.42 -45.48 -0.28%
TOPIX 1,324.53 -6.35 -0.48%
HANG SENG 23,867.54 30.47 0.13%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 7.490 0.000 0.000 0 09/22
ACTIVISION BLIZZ 21.280 -0.410 -1.890 7,434,424 09/23
ADSTAR INC 0.004 0.000 0.000 0 09/10
ADV ENGINE TECH 0.002 0.000 0.000 0 09/19
AECOM TECHNOLOGY 35.460 -0.530 -1.473 823,629 09/23
AEROVIRONMENT IN 29.490 -0.530 -1.765 328,447 09/23
ALEXANDRIA REAL 73.400 -0.980 -1.318 585,545 09/23
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 30.350 -0.320 -1.043 136,835 09/23
AMERICAN APPAREL 0.763 0.003 0.395 771,634 09/23
AMERICAN BUSINES 31.500 0.000 0.000 0 09/22
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 140.680 -1.500 -1.055 2,320,925 09/23
ANWORTH MORTGAGE 5.010 -0.040 -0.792 935,326 09/23
ARES CAPITAL COR 16.250 -0.020 -0.123 2,535,404 09/23
ARROWHEAD RESEAR 14.950 -0.090 -0.598 2,181,462 09/23
ARTISTDIRECT INC 0.013 0.000 0.000 100 09/23
ASPYRA INC 0.150 0.000 0.000 0 08/25
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 46.790 -0.930 -1.949 2,007,758 09/23
BBCN BANCORP INC 14.770 -0.210 -1.402 712,773 09/23
BEVERLY HILLS BA 0.003 0.000 0.000 0 09/19
BIG 5 SPORTING 9.700 -0.150 -1.523 138,406 09/23
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/08
BLUE HOLDINGS IN 0.004 0.000 0.000 0 09/17
BREITBURN ENERGY 21.140 -0.080 -0.377 586,510 09/23
BROADWAY FINL/DE 1.600 0.000 0.000 0 09/22
CADIZ INC 10.480 0.240 2.344 59,101 09/23
CALAMP CORP 17.970 -0.220 -1.209 459,125 09/23
CAPSTONE TURBINE 1.090 -0.020 -1.802 3,250,105 09/23
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.980 -0.010 -0.503 2,105 09/23
CATHAY GENERAL B 25.405 -0.420 -1.626 317,275 09/23
CBRE GROUP INC-A 29.950 -0.220 -0.729 1,635,628 09/23
CHAD THERAPEUTIC 0.002 0.000 0.000 0 09/12
CHEESECAKE FACTO 45.260 -0.160 -0.352 417,506 09/23
CHEROKEE INC 17.930 0.040 0.224 57,743 09/23
CITY NATL CORP 76.710 -0.930 -1.198 257,320 09/23
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.150 0.000 0.000 3,100 09/23
CONVERSANT INC 34.390 0.180 0.526 1,087,531 09/23
CROWN MEDIA HL-A 3.090 -0.060 -1.905 68,076 09/23
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 14.790 -0.320 -2.118 365,476 09/23
CYTRX CORP 2.710 -0.040 -1.455 925,830 09/23
DAILY JOURNAL 177.020 -0.230 -0.130 2,155 09/23
DAVITA HEALTHCAR 74.010 -0.750 -1.003 537,187 09/23
DINEEQUITY INC 80.180 -0.340 -0.422 110,901 09/23
DIODES INC 24.790 -0.240 -0.959 158,874 09/23
DIRECTV 86.830 -0.440 -0.504 2,455,085 09/23
DOUGLAS EMMETT 26.130 -0.270 -1.023 968,023 09/23
DREAMWORKS ANI-A 22.490 -0.280 -1.230 871,233 09/23
DTS INC 23.770 -0.560 -2.302 136,266 09/23
DUCOMMUN INC 27.180 -0.420 -1.522 67,637 09/23
EAST WEST BNCRP 34.020 -0.415 -1.205 475,196 09/23
EDISON INTL 56.820 -0.480 -0.838 2,456,121 09/23
ELECTRO RENT CO 14.110 0.050 0.356 46,144 09/23
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 6.640 -0.160 -2.353 1,468,864 09/23
ENOVA SYSTEMS 0.018 0.000 0.000 0 09/22
ENTRAVISION CO-A 4.120 -0.100 -2.370 413,958 09/23
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 5.920 0.040 0.680 9,137 09/23
EVOQ PROPERTIES 12.600 -0.060 -0.474 2,481 09/23
FARMER BROS CO 23.650 -0.240 -1.005 39,434 09/23
FIRST REGL/CAL 0.000 0.000 0.000 0 09/12
FLAMEMASTER CORP 8.900 0.000 0.000 0 08/15
GENERAL FINANCE 8.450 0.010 0.118 34,678 09/23
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 22.280 -0.140 -0.624 715,964 09/23
GUIDANCE SOFTWAR 6.450 -0.090 -1.376 34,469 09/23
HANMI FINL CORP 20.190 0.040 0.199 229,876 09/23
HCP INC 39.520 -0.200 -0.504 2,528,307 09/23
HEALTH NET INC 45.830 -0.550 -1.186 722,101 09/23
HEMACARE CORP 0.140 0.000 0.000 0 09/19
HERBALIFE LTD 44.090 3.880 9.649 5,154,179 09/23
HOUSE OF TAYLOR N.A. N.A. N.A. 0
IMAGING3 INC N.A. N.A. N.A. 0
INNOVATIVE CARD 0.001 0.000 11.111 50,450 09/23
INTERGROUP CORP 19.650 0.050 0.255 2,500 09/23
INTL RECTIFIER 39.350 -0.180 -0.455 1,964,352 09/23
IPC THE HOSPITAL 44.230 -0.960 -2.124 188,771 09/23
IXIA 9.010 -0.110 -1.206 646,678 09/23
J2 GLOBAL INC 50.890 -0.210 -0.411 224,585 09/23
JACOBS ENGIN GRP 51.020 -1.130 -2.167 1,765,077 09/23
JAKKS PACIFIC 6.830 -0.020 -0.292 327,428 09/23
JOE'S JEANS INC 0.985 0.000 0.000 82,729 09/23
KB HOME 16.970 0.150 0.892 5,757,642 09/23
KILROY REALTY 59.230 -0.580 -0.970 417,236 09/23
KORN/FERRY INTL 26.640 -0.810 -2.951 627,377 09/23
LIVE NATION ENTE 23.770 -0.160 -0.669 1,427,946 09/23
LTC PROPERTIES 37.250 -0.570 -1.507 134,146 09/23
MACERICH CO 63.810 -0.620 -0.962 938,058 09/23
MANNKIND CORP 6.020 0.020 0.333 4,627,061 09/23
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 32.070 -0.760 -2.315 4,779,676 09/23
MERCURY GEN CORP 48.670 -0.520 -1.057 127,306 09/23
MISSION VALLEY B 6.040 0.000 0.000 0 09/19
MOLINA HEALTHCAR 43.710 -0.910 -2.039 925,094 09/23
MOTORCAR PARTS 27.570 -0.170 -0.613 279,363 09/23
MOVE INC 14.440 -0.200 -1.366 388,728 09/23
MRV COMM 12.650 -0.120 -0.940 7,677 09/23
NATIONAL LAMPOON 0.002 0.000 0.000 0 09/05
NETSOL TECH INC 3.720 0.050 1.362 128,565 09/23
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 128.840 -3.060 -2.320 1,175,776 09/23
OCCIDENTAL PETE 96.460 -0.450 -0.464 3,703,849 09/23
ON ASSIGNMENT 26.770 -0.190 -0.705 629,918 09/23
OSI SYSTEMS INC 62.630 -0.330 -0.524 398,429 09/23
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 10.260 -0.108 -1.042 11,913 09/23
PEERLESS SYSTEMS 4.480 -0.100 -2.183 2,164 09/23
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.011 0.000 0.000 0 09/10
POINT.360 0.520 0.000 0.000 0 09/22
PREFERRED BANK 22.730 -0.390 -1.687 21,995 09/23
PS BUSINESS PARK 75.490 -1.190 -1.552 117,957 09/23
PUBLIC STORAGE 163.050 -0.500 -0.306 658,248 09/23
QUALSTAR CORP 1.270 0.020 1.600 1,000 09/23
RADNET INC 6.890 -0.110 -1.571 210,686 09/23
READING INTL-A 8.600 0.100 1.176 52,782 09/23
REED'S INC 5.800 0.010 0.173 14,207 09/23
RELIANCE STEEL 71.900 -0.250 -0.346 701,375 09/23
RENTECH INC 1.760 -0.080 -4.348 2,666,209 09/23
RESPONSE GENETIC 0.710 -0.020 -2.740 25,718 09/23
RYLAND GROUP INC 35.420 0.100 0.283 767,621 09/23
SALEM COMMUN -A 7.430 -0.200 -2.621 33,963 09/23
SEMTECH CORP 27.390 0.140 0.514 599,482 09/23
SIMPLICITY BANCO 16.690 -0.060 -0.358 5,347 09/23
SIMULATIONS PLUS 6.720 0.030 0.450 30,839 09/23
SKECHERS USA-A 58.090 -0.940 -1.592 716,934 09/23
SMALL WORLD KIDS 0.100 0.000 0.000 0 08/25
SPARK NETWORKS 4.630 -0.150 -3.138 71,777 09/23
STAAR SURGICAL 11.150 -0.100 -0.889 119,862 09/23
STAMPS.COM INC 31.940 -0.160 -0.498 74,147 09/23
SUPERIOR INDS 18.270 -0.060 -0.327 96,145 09/23
TAITRON COMPONEN 1.050 0.000 0.000 12,408 09/23
TALON INTL INC 0.205 0.000 0.000 60,600 09/23
TELEDYNE TECH 95.070 -1.230 -1.277 116,393 09/23
TETRA TECH INC 25.050 -0.170 -0.674 295,706 09/23
THQ INC N.A. N.A. N.A. 0
TIX CORP 1.260 0.000 0.000 0 09/22
TRIO-TECH INTL 4.290 -0.005 -0.114 510 09/23
UNICO AMER CORP 12.370 -0.040 -0.322 11,784 09/23
UNITED ONLINE 11.840 -0.020 -0.169 115,702 09/23
UNIVERSAL DETECT 0.031 0.030 4,342.857 6,537 09/23
US AUTO PARTS NE 2.800 0.030 1.083 36,682 09/23
UTI WORLDWIDE 10.750 -0.140 -1.286 780,067 09/23
VCA INC 40.560 -0.020 -0.049 591,485 09/23
VIRCO MFG 2.700 0.000 0.000 2,700 09/23
WALT DISNEY CO 88.310 -0.980 -1.098 6,155,770 09/23
WESTERN METALS C 0.110 0.000 0.000 500 09/23
WILSHIRE BANCORP 9.360 -0.140 -1.474 502,305 09/23

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 Quad Cities Index is a price-weigthed index designed to measure the performance of the Quad Cities area economy. The Quad Cities area includes: Moline, Illinois; Rock Island, Illinois;Davenport, Iowa; and Bettendorf, Iowa. The index was developed with a base value of 100 as of December 30, 1994. Prior to November 5, 2002, this index was an employee/equal dollar index.
Advertisement
Advertisements
Sponsored Links