Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,806.86 33.39 0.70%
DJIA 18,053.71 23.50 0.13%
S&P 500 2,088.77 6.89 0.33%
Ticker Volume Price Price Delta
FTSE 100 6,609.93 11.75 0.18%
STOXX 50 3,184.66 -7.81 -0.24%
DAX 9,922.11 56.35 0.57%
Ticker Volume Price Price Delta
NIKKEI 17,818.96 10.21 0.06%
TOPIX 1,427.50 6.24 0.44%
HANG SENG 23,349.34 15.65 0.07%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 6.500 -0.100 -1.515 2,562 12/26
ACTIVISION BLIZZ 20.420 0.070 0.344 3,085,364 12/26
ADSTAR INC 0.002 0.000 0.000 0 12/24
ADV ENGINE TECH 0.002 0.000 0.000 23,555 12/26
AECOM TECHNOLOGY 30.290 -0.170 -0.558 560,754 12/26
AEROVIRONMENT IN 27.820 0.430 1.570 101,468 12/26
ALEXANDRIA REAL 89.780 0.550 0.616 121,609 12/26
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 37.530 0.410 1.105 93,669 12/26
AMERICAN APPAREL 1.060 0.000 0.000 1,864,816 12/26
AMERICAN BUSINES 30.000 0.000 0.000 0 12/23
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 163.460 2.790 1.736 1,707,472 12/26
ANWORTH MORTGAGE 5.260 -0.050 -0.942 614,523 12/26
ARES CAPITAL COR 15.950 0.090 0.567 1,530,166 12/26
ARROWHEAD RESEAR 6.520 0.170 2.677 795,960 12/26
ARTISTDIRECT INC 0.013 0.000 0.000 0 11/25
ASPYRA INC 0.150 0.000 0.000 0 08/25
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 52.620 0.470 0.901 265,535 12/26
BBCN BANCORP INC 14.200 0.210 1.501 237,375 12/26
BEVERLY HILLS BA 0.002 0.000 0.000 4,000 12/26
BIG 5 SPORTING 14.350 -0.110 -0.761 56,713 12/26
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/08
BLUE HOLDINGS IN 0.002 0.000 0.000 0 12/24
BREITBURN ENERGY 7.020 -0.040 -0.567 2,554,869 12/26
BROADWAY FINL/DE 1.270 -0.012 -0.905 3,088 12/26
CADIZ INC 11.890 0.110 0.934 47,321 12/26
CALAMP CORP 17.560 -0.180 -1.015 1,173,677 12/26
CAPSTONE TURBINE 0.752 0.012 1.568 1,825,770 12/26
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 2.100 0.020 0.962 1,562 12/26
CATHAY GENERAL B 25.710 0.110 0.430 149,878 12/26
CBRE GROUP INC-A 34.970 0.040 0.115 921,535 12/26
CHAD THERAPEUTIC 0.002 0.000 0.000 0 12/22
CHEESECAKE FACTO 49.540 0.080 0.162 580,171 12/26
CHEROKEE INC 19.050 0.350 1.872 9,061 12/26
CITY NATL CORP 80.960 0.090 0.111 107,551 12/26
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.095 0.021 28.378 87,540 12/26
CROWN MEDIA HL-A 3.600 0.000 0.000 30,155 12/26
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 16.060 0.020 0.125 143,742 12/26
CYTRX CORP 2.600 0.020 0.775 387,102 12/26
DAILY JOURNAL 208.000 0.000 0.000 0 12/24
DAVITA HEALTHCAR 76.220 0.160 0.210 379,683 12/26
DINEEQUITY INC 102.410 0.540 0.530 114,993 12/26
DIODES INC 27.740 0.190 0.690 88,717 12/26
DIRECTV 87.050 0.230 0.265 976,737 12/26
DOUGLAS EMMETT 28.760 0.010 0.035 280,887 12/26
DREAMWORKS ANI-A 22.970 0.250 1.100 420,735 12/26
DTS INC 32.250 0.710 2.251 108,497 12/26
DUCOMMUN INC 26.580 0.610 2.349 15,856 12/26
EAST WEST BNCRP 38.780 -0.110 -0.283 334,269 12/26
EDISON INTL 67.540 0.790 1.184 1,480,606 12/26
ELECTRO RENT CO 14.310 -0.310 -2.120 44,145 12/26
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 1.280 -0.050 -3.759 1,143,425 12/26
ENOVA SYSTEMS 0.008 0.000 6.250 78,064 12/26
ENTRAVISION CO-A 6.770 0.180 2.731 398,350 12/26
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 5.740 -0.080 -1.375 15,217 12/26
FARMER BROS CO 30.370 0.310 1.031 11,032 12/26
FLAMEMASTER CORP 8.050 0.000 0.000 0 12/22
GENERAL FINANCE 9.500 0.010 0.105 24,233 12/26
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 20.360 -0.060 -0.294 402,099 12/26
GUIDANCE SOFTWAR 6.790 -0.210 -3.000 38,955 12/26
HANMI FINL CORP 21.800 0.100 0.461 38,902 12/26
HCP INC 44.270 0.270 0.614 1,531,312 12/26
HEALTH NET INC 53.770 0.040 0.074 216,536 12/26
HEMACARE CORP 0.200 0.064 47.059 5,000 12/26
HERBALIFE LTD 38.420 0.440 1.158 679,990 12/26
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 0 12/23
INTERGROUP CORP 17.910 0.010 0.056 200 12/26
INTL RECTIFIER 39.930 0.030 0.075 234,424 12/26
IPC THE HOSPITAL 46.000 0.050 0.109 98,489 12/26
IXIA 11.070 0.270 2.500 190,456 12/26
J2 GLOBAL INC 63.270 0.150 0.238 199,581 12/26
JACOBS ENGIN GRP 44.560 0.100 0.225 430,097 12/26
JAKKS PACIFIC 6.820 0.010 0.147 128,091 12/26
JOE'S JEANS INC 0.384 -0.016 -3.950 371,457 12/26
KB HOME 16.080 0.020 0.125 1,209,479 12/26
KILROY REALTY 71.100 0.240 0.339 228,704 12/26
KORN/FERRY INTL 29.480 0.070 0.238 267,157 12/26
LIVE NATION ENTE 26.530 -0.090 -0.338 344,319 12/26
LTC PROPERTIES 43.150 0.440 1.030 68,067 12/26
MACERICH CO 83.760 0.430 0.516 371,535 12/26
MANNKIND CORP 5.665 -0.010 -0.176 1,877,195 12/26
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 30.550 0.330 1.092 2,185,296 12/26
MERCURY GEN CORP 56.710 0.870 1.558 120,149 12/26
MISSION VALLEY B 6.100 -0.100 -1.613 7,500 12/26
MOLINA HEALTHCAR 53.840 0.450 0.843 165,781 12/26
MOTORCAR PARTS 31.970 -1.430 -4.281 140,303 12/26
MRV COMM 9.890 -0.020 -0.202 6,325 12/26
NATIONAL LAMPOON 0.000 0.000 0.000 0 12/22
NETSOL TECH INC 4.230 0.030 0.712 23,745 12/26
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 151.550 -0.210 -0.138 549,353 12/26
OCCIDENTAL PETE 82.050 -0.190 -0.231 2,669,523 12/26
ON ASSIGNMENT 33.810 0.150 0.446 167,870 12/26
OSI SYSTEMS INC 72.560 0.810 1.129 41,826 12/26
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 9.900 0.390 4.101 4,270 12/26
PEERLESS SYSTEMS 6.853 0.003 0.047 7,407 12/26
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.020 0.000 0.000 0 11/03
POINT.360 0.350 0.000 0.000 330 12/26
PREFERRED BANK 26.610 0.120 0.453 29,357 12/26
PS BUSINESS PARK 80.500 0.390 0.487 63,059 12/26
PUBLIC STORAGE 187.960 0.530 0.283 229,542 12/26
QUALSTAR CORP 1.340 0.030 2.290 48,853 12/26
RADNET INC 9.610 0.200 2.125 225,016 12/26
READING INTL-A 12.970 0.190 1.487 34,546 12/26
REED'S INC 6.100 -0.010 -0.164 32,291 12/26
RELIANCE STEEL 61.150 0.390 0.642 316,443 12/26
RENTECH INC 1.290 0.030 2.381 2,023,767 12/26
RESPONSE GENETIC 0.300 -0.068 -18.412 796,429 12/26
RYLAND GROUP INC 37.560 0.240 0.643 276,914 12/26
SALEM COMMUN -A 7.870 0.140 1.811 8,429 12/26
SEMTECH CORP 27.880 -0.120 -0.429 161,729 12/26
SIMPLICITY BANCO 16.970 0.020 0.118 5,904 12/26
SIMULATIONS PLUS 6.680 0.080 1.212 11,188 12/26
SKECHERS USA-A 56.170 0.690 1.244 530,992 12/26
SMALL WORLD KIDS 0.100 0.000 0.000 0 11/17
SPARK NETWORKS 3.750 0.000 0.000 33,607 12/26
STAAR SURGICAL 9.180 0.070 0.768 102,580 12/26
STAMPS.COM INC 46.470 -0.020 -0.043 156,974 12/26
SUPERIOR INDS 20.000 0.010 0.050 78,561 12/26
TAITRON COMPONEN 1.030 0.017 1.718 283 12/26
TALON INTL INC 0.195 0.000 0.000 0 12/24
TELEDYNE TECH 104.620 1.440 1.396 182,661 12/26
TETRA TECH INC 26.900 0.040 0.149 89,751 12/26
THQ INC N.A. N.A. N.A. 0
TIX CORP 1.430 -0.100 -6.536 1,002 12/26
TRIO-TECH INTL 2.930 0.010 0.342 7,300 12/26
UNICO AMER CORP 11.574 0.104 0.907 900 12/26
UNITED ONLINE 14.800 0.060 0.407 76,983 12/26
UNIVERSAL DETECT 0.070 0.000 0.000 0 12/23
US AUTO PARTS NE 2.320 -0.010 -0.429 38,887 12/26
UTI WORLDWIDE 11.880 0.040 0.338 357,058 12/26
VCA INC 48.830 -0.095 -0.194 326,220 12/26
VIRCO MFG 2.470 -0.080 -3.137 17,682 12/26
WALT DISNEY CO 95.030 0.610 0.646 3,142,431 12/26
WESTERN METALS C 0.250 0.000 0.000 0 12/22
WILSHIRE BANCORP 10.130 0.070 0.696 134,232 12/26

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