Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,393.73 -28.36 -0.64%
DJIA 16,729.16 -75.55 -0.45%
S&P 500 1,940.48 -5.68 -0.29%
Ticker Volume Price Price Delta
FTSE 100 6,486.70 -70.82 -1.08%
STOXX 50 3,135.46 -59.62 -1.87%
DAX 9,285.75 -96.28 -1.03%
Ticker Volume Price Price Delta
NIKKEI 15,661.99 -420.26 -2.61%
TOPIX 1,280.15 -38.06 -2.89%
HANG SENG 22,932.98 -296.23 -1.28%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 7.000 -0.366 -4.969 1,300 11:00
ACTIVISION BLIZZ 20.210 -0.380 -1.846 2,031,770 11:16
ADSTAR INC 0.004 0.000 0.000 0 09/30
ADV ENGINE TECH 0.002 0.000 0.000 0 10/01
AECOM TECHNOLOGY 32.360 -0.460 -1.402 349,380 11:16
AEROVIRONMENT IN 28.950 -0.310 -1.059 117,173 11:16
ALEXANDRIA REAL 74.100 -0.060 -0.081 92,044 11:16
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 30.541 0.241 0.795 27,427 11:16
AMERICAN APPAREL 0.736 -0.044 -5.628 616,099 11:16
AMERICAN BUSINES 30.700 0.000 0.000 0 09/29
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 137.590 -1.230 -0.886 702,644 11:16
ANWORTH MORTGAGE 4.810 -0.010 -0.207 354,368 11:16
ARES CAPITAL COR 16.185 -0.025 -0.154 503,578 11:16
ARROWHEAD RESEAR 13.310 -0.450 -3.270 1,668,242 11:16
ARTISTDIRECT INC 0.010 0.000 0.000 0 10/01
ASPYRA INC 0.150 0.000 0.000 0 08/25
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 43.570 -0.390 -0.887 193,926 11:16
BBCN BANCORP INC 14.360 -0.010 -0.070 128,802 11:16
BEVERLY HILLS BA 0.003 0.000 0.000 0 09/30
BIG 5 SPORTING 9.500 0.070 0.742 21,967 11:16
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/08
BLUE HOLDINGS IN 0.003 0.000 0.000 0 10/01
BREITBURN ENERGY 19.540 -0.680 -3.363 590,284 11:16
BROADWAY FINL/DE 1.600 -0.050 -3.024 5,896 11:14
CADIZ INC 9.940 0.000 0.000 17,888 11:09
CALAMP CORP 16.440 0.200 1.232 297,431 11:16
CAPSTONE TURBINE 1.010 -0.010 -0.980 1,024,083 11:16
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 2.200 0.200 10.000 5,200 10:11
CATHAY GENERAL B 24.520 0.050 0.204 51,716 11:15
CBRE GROUP INC-A 28.980 -0.200 -0.685 374,617 11:16
CHAD THERAPEUTIC 0.002 0.000 0.000 0 09/26
CHEESECAKE FACTO 45.390 0.415 0.923 260,335 11:16
CHEROKEE INC 18.010 -0.240 -1.315 770 11:06
CITY NATL CORP 74.610 -0.260 -0.347 23,348 11:16
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.149 0.000 0.000 0 09/30
CONVERSANT INC 34.120 0.040 0.117 354,834 11:16
CROWN MEDIA HL-A 3.100 0.010 0.324 5,249 11:12
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 14.220 -0.040 -0.280 74,416 11:16
CYTRX CORP 2.450 0.020 0.823 348,271 11:16
DAILY JOURNAL 175.040 0.000 0.000 0 10/01
DAVITA HEALTHCAR 73.130 0.350 0.481 206,643 11:16
DINEEQUITY INC 81.080 0.190 0.235 17,160 11:15
DIODES INC 23.190 -0.090 -0.386 34,975 11:16
DIRECTV 87.340 0.750 0.866 1,772,604 11:16
DOUGLAS EMMETT 25.740 -0.020 -0.078 200,160 11:16
DREAMWORKS ANI-A 25.390 -1.360 -5.084 946,667 11:16
DTS INC 25.120 0.010 0.040 33,140 11:12
DUCOMMUN INC 25.990 -0.200 -0.764 10,028 11:16
EAST WEST BNCRP 33.410 -0.240 -0.713 121,902 11:15
EDISON INTL 56.470 -0.210 -0.370 475,842 11:16
ELECTRO RENT CO 13.670 0.020 0.147 6,044 11:13
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 5.430 -0.460 -7.810 1,194,487 11:16
ENOVA SYSTEMS 0.018 0.000 0.000 0 10/01
ENTRAVISION CO-A 3.930 0.000 0.000 74,539 11:15
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 5.710 0.000 0.000 0 10/01
EVOQ PROPERTIES 12.300 0.000 0.000 0 10/01
FARMER BROS CO 27.934 -0.366 -1.293 5,709 11:15
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 8.610 0.000 0.000 6,825 11:14
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 21.950 0.100 0.458 142,934 11:16
GUIDANCE SOFTWAR 6.540 0.120 1.869 5,132 11:14
HANMI FINL CORP 19.870 0.070 0.354 18,406 11:16
HCP INC 39.960 -0.040 -0.100 469,670 11:16
HEALTH NET INC 43.855 -0.845 -1.890 483,862 11:16
HEMACARE CORP 0.155 0.000 0.000 0 10/01
HERBALIFE LTD 43.320 -0.310 -0.711 301,788 11:15
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 10/01
INTERGROUP CORP 19.360 0.000 0.000 0 10/01
INTL RECTIFIER 39.340 0.080 0.204 337,795 11:16
IPC THE HOSPITAL 44.420 0.060 0.135 7,622 11:15
IXIA 8.980 -0.100 -1.101 68,060 11:16
J2 GLOBAL INC 49.900 0.460 0.930 54,506 11:15
JACOBS ENGIN GRP 46.580 -0.770 -1.626 482,488 11:16
JAKKS PACIFIC 7.255 0.255 3.643 128,496 11:16
JOE'S JEANS INC 0.986 0.006 0.653 19,495 11:10
KB HOME 14.630 -0.170 -1.149 1,993,882 11:16
KILROY REALTY 59.250 0.180 0.305 226,660 11:16
KORN/FERRY INTL 24.530 0.320 1.322 80,818 11:16
LIVE NATION ENTE 23.240 -0.320 -1.358 144,204 11:16
LTC PROPERTIES 37.150 0.170 0.460 47,275 11:15
MACERICH CO 63.720 -0.100 -0.157 170,394 11:16
MANNKIND CORP 5.418 -0.312 -5.442 3,176,377 11:16
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 30.570 0.110 0.361 1,052,954 11:16
MERCURY GEN CORP 49.020 0.630 1.302 34,092 11:16
MISSION VALLEY B 6.000 0.000 0.000 0 09/25
MOLINA HEALTHCAR 41.420 -0.240 -0.576 86,756 11:16
MOTORCAR PARTS 26.160 0.080 0.307 52,497 11:15
MOVE INC 20.935 0.015 0.072 1,198,471 11:16
MRV COMM 12.510 -0.080 -0.635 676 09:36
NATIONAL LAMPOON 0.002 0.000 0.000 0 10/01
NETSOL TECH INC 3.430 -0.080 -2.279 19,072 10:59
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 127.000 -1.020 -0.797 338,971 11:16
OCCIDENTAL PETE 94.010 -0.280 -0.297 1,735,028 11:16
ON ASSIGNMENT 26.570 0.180 0.682 125,564 11:16
OSI SYSTEMS INC 62.130 0.020 0.033 43,831 11:14
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 9.800 -0.060 -0.609 3,300 11:13
PEERLESS SYSTEMS 4.400 -0.060 -1.345 1,455 09:30
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.011 0.000 0.000 0 09/10
POINT.360 0.450 -0.060 -11.765 103,466 10:29
PREFERRED BANK 23.290 0.840 3.742 7,722 11:04
PS BUSINESS PARK 76.740 0.550 0.722 12,845 11:16
PUBLIC STORAGE 166.034 0.274 0.165 142,975 11:16
QUALSTAR CORP 1.190 0.000 0.000 0 10/01
RADNET INC 6.680 0.010 0.150 59,557 11:16
READING INTL-A 8.400 0.090 1.083 3,708 11:07
REED'S INC 5.743 -0.097 -1.661 76,753 11:08
RELIANCE STEEL 66.280 -1.040 -1.545 146,753 11:16
RENTECH INC 1.615 -0.035 -2.121 740,116 11:16
RESPONSE GENETIC 0.640 -0.030 -4.478 30,911 11:02
RYLAND GROUP INC 33.010 0.030 0.091 193,335 11:16
SALEM COMMUN -A 7.560 -0.080 -1.047 6,417 11:02
SEMTECH CORP 27.220 -0.030 -0.110 152,897 11:16
SIMPLICITY BANCO 16.660 0.020 0.120 36,008 11:05
SIMULATIONS PLUS 6.950 0.000 0.000 10,829 10:49
SKECHERS USA-A 52.065 -0.525 -0.998 210,579 11:16
SMALL WORLD KIDS 0.100 0.000 0.000 0 08/25
SPARK NETWORKS 4.520 -0.060 -1.310 6,220 11:14
STAAR SURGICAL 10.410 0.380 3.789 56,764 11:16
STAMPS.COM INC 31.800 0.460 1.468 20,041 11:15
SUPERIOR INDS 17.330 0.240 1.404 13,699 11:14
TAITRON COMPONEN 1.027 0.000 0.000 0 10/01
TALON INTL INC 0.210 0.010 5.000 10,000 09:50
TELEDYNE TECH 92.250 -0.230 -0.249 13,805 11:14
TETRA TECH INC 25.260 0.300 1.202 58,816 11:16
THQ INC N.A. N.A. N.A. 0
TIX CORP 1.300 -0.040 -2.985 6,820 11:01
TRIO-TECH INTL 3.700 0.050 1.370 806 09:48
UNICO AMER CORP 12.150 0.000 0.000 1,900 09:59
UNITED ONLINE 10.735 -0.035 -0.325 35,688 11:14
UNIVERSAL DETECT 0.031 0.000 0.000 0 09/25
US AUTO PARTS NE 2.640 -0.010 -0.377 2,000 11:01
UTI WORLDWIDE 10.460 0.195 1.900 252,292 11:16
VCA INC 38.390 -0.195 -0.505 159,400 11:16
VIRCO MFG 2.560 0.000 0.000 0 10/01
WALT DISNEY CO 85.570 -1.920 -2.195 3,243,531 11:16
WESTERN METALS C 0.110 0.000 0.000 0 09/23
WILSHIRE BANCORP 9.330 0.040 0.431 129,942 11:16

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