Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,557.70 -11.93 -0.26%
DJIA 17,079.57 -42.44 -0.25%
S&P 500 1,996.74 -3.38 -0.17%
Ticker Volume Price Price Delta
FTSE 100 6,811.26 5.46 0.08%
STOXX 50 3,169.94 5.50 0.17%
DAX 9,472.50 9.94 0.11%
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 QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 7.350 -0.000 -0.001 350 08/28
ACTIVISION BLIZZ 23.350 0.160 0.690 3,419,483 08/28
ADSTAR INC 0.004 0.000 0.000 0 08/26
ADV ENGINE TECH 0.002 0.000 0.000 0 08/20
AECOM TECHNOLOGY 37.840 0.150 0.398 861,938 08/28
AEROVIRONMENT IN 31.350 -0.250 -0.791 110,100 08/28
ALEXANDRIA REAL 78.820 -0.110 -0.139 221,044 08/28
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 32.130 -0.130 -0.403 59,070 08/28
AMERICAN APPAREL 0.937 -0.047 -4.736 1,695,650 08/28
AMERICAN BUSINES 30.600 0.000 0.000 3,060 08/28
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 138.690 0.860 0.624 3,902,305 08/28
ANWORTH MORTGAGE 5.160 0.010 0.194 429,410 08/28
ARES CAPITAL COR 17.100 0.040 0.234 1,188,813 08/28
ARROWHEAD RESEAR 14.140 -0.630 -4.265 3,591,028 08/28
ARTISTDIRECT INC 0.013 0.000 0.000 0 08/26
ASPYRA INC 0.150 0.000 0.000 0 08/25
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 48.110 0.210 0.438 341,967 08/28
BBCN BANCORP INC 14.380 -0.260 -1.776 319,026 08/28
BEVERLY HILLS BA 0.004 0.000 0.000 0 08/27
BIG 5 SPORTING 10.150 -0.130 -1.265 114,599 08/28
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/08
BLUE HOLDINGS IN 0.006 -0.002 -27.059 750 08/28
BREITBURN ENERGY 22.520 0.020 0.089 475,886 08/28
BROADWAY FINL/DE 1.395 -0.085 -5.730 857 08/28
CADIZ INC 13.010 1.340 11.482 256,769 08/28
CALAMP CORP 19.150 0.000 0.000 400,220 08/28
CAPSTONE TURBINE 1.260 0.010 0.800 1,632,055 08/28
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.990 -0.110 -5.238 1,225 08/28
CATHAY GENERAL B 25.950 -0.090 -0.346 314,311 08/28
CBRE GROUP INC-A 31.410 -0.270 -0.852 1,100,572 08/28
CHAD THERAPEUTIC 0.002 0.000 0.000 0 08/26
CHEESECAKE FACTO 45.070 0.240 0.535 671,943 08/28
CHEROKEE INC 18.040 -0.100 -0.551 19,797 08/28
CITY NATL CORP 75.430 -0.380 -0.501 160,065 08/28
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.170 0.000 0.000 0 08/26
CONVERSANT INC 27.160 -0.060 -0.220 258,082 08/28
CROWN MEDIA HL-A 3.380 -0.060 -1.744 27,455 08/28
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 15.420 -0.160 -1.027 206,084 08/28
CYTRX CORP 3.370 0.030 0.898 499,713 08/28
DAILY JOURNAL 189.000 4.000 2.162 1,808 08/28
DAVITA HEALTHCAR 74.420 -0.150 -0.201 510,236 08/28
DINEEQUITY INC 83.450 0.050 0.060 62,194 08/28
DIODES INC 25.060 -0.260 -1.027 254,879 08/28
DIRECTV 86.090 -0.060 -0.070 1,870,150 08/28
DOUGLAS EMMETT 28.260 -0.110 -0.388 208,105 08/28
DREAMWORKS ANI-A 22.150 -0.180 -0.806 852,075 08/28
DTS INC 24.050 -0.320 -1.313 152,271 08/28
DUCOMMUN INC 30.930 -0.110 -0.354 88,116 08/28
EAST WEST BNCRP 34.650 -0.120 -0.345 270,596 08/28
EDISON INTL 58.470 0.120 0.206 1,733,939 08/28
ELECTRO RENT CO 15.000 -0.170 -1.121 26,854 08/28
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 8.410 0.130 1.570 768,340 08/28
ENOVA SYSTEMS 0.020 -0.000 -0.498 107,200 08/28
ENTRAVISION CO-A 4.700 0.010 0.213 593,857 08/28
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 6.510 0.160 2.520 10,225 08/28
EVOQ PROPERTIES 12.500 0.000 0.000 1,471 08/28
FARMER BROS CO 22.990 -0.030 -0.130 20,235 08/28
FIRST REGL/CAL 0.000 0.000 0.000 0 08/21
FLAMEMASTER CORP 8.900 0.000 0.000 0 08/15
GENERAL FINANCE 8.690 -0.020 -0.230 24,893 08/28
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 23.380 -2.260 -8.814 5,589,499 08/28
GUIDANCE SOFTWAR 7.690 0.040 0.523 81,553 08/28
HANMI FINL CORP 20.720 -0.610 -2.860 107,118 08/28
HCP INC 43.100 0.280 0.654 2,365,699 08/28
HEALTH NET INC 46.800 0.560 1.211 604,815 08/28
HEMACARE CORP 0.180 0.000 0.000 0 08/21
HERBALIFE LTD 51.120 0.030 0.059 1,042,342 08/28
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 0.000 150,000 08/28
INTERGROUP CORP 19.560 0.000 0.000 0 08/27
INTL RECTIFIER 39.320 -0.030 -0.076 1,601,980 08/28
IPC THE HOSPITAL 47.620 -1.000 -2.057 56,516 08/28
IXIA 9.640 -0.020 -0.207 296,125 08/28
J2 GLOBAL INC 52.750 -0.360 -0.678 165,486 08/28
JACOBS ENGIN GRP 54.310 -0.110 -0.202 366,971 08/28
JAKKS PACIFIC 6.600 -0.150 -2.222 149,393 08/28
JOE'S JEANS INC 1.040 -0.010 -0.952 175,850 08/28
KB HOME 17.590 -0.060 -0.340 2,041,756 08/28
KILROY REALTY 62.770 -0.270 -0.428 207,369 08/28
KORN/FERRY INTL 29.730 -0.510 -1.687 197,152 08/28
LIVE NATION ENTE 21.940 0.070 0.320 1,028,255 08/28
LTC PROPERTIES 40.780 0.140 0.344 96,675 08/28
MACERICH CO 64.960 -0.240 -0.368 587,640 08/28
MANNKIND CORP 7.320 -0.145 -1.942 4,028,508 08/28
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 34.700 -0.135 -0.388 2,073,591 08/28
MERCURY GEN CORP 51.900 -0.190 -0.365 95,523 08/28
MISSION VALLEY B 6.150 0.000 0.000 0 08/27
MOLINA HEALTHCAR 46.610 0.510 1.106 678,581 08/28
MOTORCAR PARTS 30.520 0.690 2.313 356,239 08/28
MOVE INC 15.860 0.130 0.826 515,611 08/28
MRV COMM 13.300 -0.040 -0.300 1,295 08/28
NATIONAL LAMPOON 0.002 0.000 0.000 0 07/31
NETSOL TECH INC 3.480 -0.400 -10.309 418,476 08/28
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 126.880 -0.740 -0.580 682,604 08/28
OCCIDENTAL PETE 104.010 0.630 0.609 2,815,845 08/28
ON ASSIGNMENT 29.370 -0.830 -2.748 433,346 08/28
OSI SYSTEMS INC 69.670 0.210 0.302 358,358 08/28
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 10.360 -0.125 -1.192 12,016 08/28
PEERLESS SYSTEMS 3.690 -0.010 -0.270 270 08/28
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.020 0.000 0.000 0 06/24
POINT.360 0.570 -0.039 -6.429 300 08/28
PREFERRED BANK 23.860 0.040 0.168 23,524 08/28
PS BUSINESS PARK 80.770 -0.510 -0.627 65,256 08/28
PUBLIC STORAGE 173.850 -0.020 -0.012 342,740 08/28
QUALSTAR CORP 1.210 0.000 0.000 0 08/27
RADNET INC 6.620 -0.040 -0.601 189,052 08/28
READING INTL-A 8.520 -0.040 -0.467 24,787 08/28
REED'S INC 6.050 -0.160 -2.576 42,236 08/28
RELIANCE STEEL 69.800 -0.530 -0.754 334,934 08/28
RENTECH INC 2.210 0.010 0.455 722,735 08/28
RESPONSE GENETIC 0.810 0.000 0.000 29,699 08/28
RYLAND GROUP INC 36.900 0.030 0.081 713,961 08/28
SALEM COMMUN -A 8.090 -0.150 -1.820 15,001 08/28
SEMTECH CORP 25.660 0.760 3.052 604,910 08/28
SIMPLICITY BANCO 16.110 -0.080 -0.494 4,016 08/28
SIMULATIONS PLUS 6.850 0.070 1.032 15,743 08/28
SKECHERS USA-A 58.700 0.100 0.171 577,552 08/28
SMALL WORLD KIDS 0.100 0.000 0.000 0 08/25
SPARK NETWORKS 5.250 0.010 0.191 71,173 08/28
STAAR SURGICAL 11.220 -0.200 -1.751 122,037 08/28
STAMPS.COM INC 33.530 0.090 0.269 50,470 08/28
SUPERIOR INDS 19.290 -0.010 -0.052 46,269 08/28
TAITRON COMPONEN 0.992 -0.008 -0.790 500 08/28
TALON INTL INC 0.190 -0.010 -4.950 1,000 08/28
TELEDYNE TECH 96.850 -0.050 -0.052 94,189 08/28
TETRA TECH INC 25.480 -0.020 -0.078 322,514 08/28
THQ INC N.A. N.A. N.A. 0
TIX CORP 1.160 -0.130 -10.078 7,900 08/28
TRIO-TECH INTL 5.340 0.400 8.097 77,560 08/28
UNICO AMER CORP 12.010 -0.090 -0.744 3,901 08/28
UNITED ONLINE 12.660 -0.120 -0.939 209,895 08/28
UNIVERSAL DETECT 0.031 -0.022 -40.874 220 08/28
US AUTO PARTS NE 3.200 0.270 9.215 120,181 08/28
UTI WORLDWIDE 9.180 -0.030 -0.326 769,827 08/28
VCA INC 40.660 1.315 3.342 1,432,122 08/28
VIRCO MFG 2.740 0.000 0.000 2,701 08/28
WALT DISNEY CO 90.230 -0.140 -0.155 2,678,393 08/28
WESTERN METALS C 0.200 0.100 100.000 100 08/28
WILSHIRE BANCORP 9.570 -0.130 -1.340 385,177 08/28

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