Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,923.98 32.76 0.67%
DJIA 17,957.09 244.43 1.38%
S&P 500 2,079.66 18.64 0.90%
Ticker Volume Price Price Delta
FTSE 100 6,885.60 30.58 0.45%
STOXX 50 3,720.44 41.41 1.13%
DAX 12,054.79 186.46 1.57%
Ticker Volume Price Price Delta
NIKKEI 19,411.40 125.77 0.65%
TOPIX 1,557.77 4.99 0.32%
HANG SENG 24,855.12 368.92 1.51%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 6.700 0.000 0.000 0 03/27
ACTIVISION BLIZZ 22.980 0.220 0.967 711,490 10:29
ADSTAR INC 0.002 0.000 0.000 0 02/25
ADV ENGINE TECH 0.002 0.000 0.000 0 03/10
AECOM 30.690 0.070 0.229 137,359 10:28
AEROVIRONMENT IN 26.510 -0.020 -0.075 6,038 10:29
ALEXANDRIA REAL 97.790 0.390 0.400 37,446 10:29
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 39.710 0.300 0.761 8,733 10:28
AMERICAN APPAREL 0.690 -0.030 -4.167 89,951 10:28
AMERICAN BUSINES 27.700 0.000 0.000 0 03/27
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 163.760 1.170 0.720 683,209 10:29
ANWORTH MORTGAGE 5.084 0.024 0.474 76,883 10:28
ARES CAPITAL COR 17.100 -0.060 -0.350 196,557 10:28
ARROWHEAD RESEAR 6.930 -0.050 -0.716 275,730 10:28
ARTISTDIRECT INC 0.006 0.000 0.000 0 03/19
ASPYRA INC 0.150 0.000 0.000 0 03/09
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 53.170 0.810 1.547 53,286 10:28
BBCN BANCORP INC 14.440 0.110 0.768 35,914 10:28
BEVERLY HILLS BA 0.002 0.000 0.000 0 02/25
BIG 5 SPORTING 13.160 0.190 1.465 13,435 10:25
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/08
BLUE HOLDINGS IN 0.002 0.000 0.000 0 02/20
BREITBURN ENERGY 5.721 -0.179 -3.027 1,646,282 10:28
BROADWAY FINL/DE 1.300 0.000 0.000 0 03/27
CADIZ INC 10.030 0.020 0.200 3,587 10:29
CALAMP CORP 16.430 -0.020 -0.122 109,967 10:29
CAPSTONE TURBINE 0.658 0.026 4.051 921,149 10:29
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.950 0.000 0.000 0 03/27
CATHAY GENERAL B 28.240 0.490 1.766 51,701 10:27
CBRE GROUP INC-A 36.090 0.160 0.445 107,154 10:27
CHAD THERAPEUTIC 0.002 0.000 0.000 0 03/26
CHEESECAKE FACTO 49.080 0.290 0.594 45,871 10:27
CHEROKEE INC 19.140 0.180 0.949 1,679 10:16
CITY NATL CORP 88.880 0.230 0.259 139,120 10:28
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.130 -0.017 -11.565 1,364 09:57
CROWN MEDIA HL-A 4.310 -0.020 -0.462 42,270 10:29
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 15.850 0.130 0.827 72,019 10:28
CYTRX CORP 3.300 0.020 0.610 229,974 10:29
DAILY JOURNAL 191.200 0.000 0.000 0 03/27
DAVITA HEALTHCAR 81.790 -0.040 -0.049 210,389 10:28
DINEEQUITY INC 106.650 0.330 0.310 13,067 10:28
DIODES INC 28.910 0.950 3.398 76,358 10:26
DIRECTV 85.890 0.570 0.668 173,351 10:28
DOUGLAS EMMETT 30.315 0.965 3.288 1,170,319 10:28
DREAMWORKS ANI-A 24.410 1.730 7.628 584,429 10:28
DTS INC 34.120 0.010 0.029 15,356 10:28
DUCOMMUN INC 25.510 0.200 0.790 5,164 10:26
EAST WEST BNCRP 40.715 0.685 1.711 139,490 10:29
EDISON INTL 62.980 0.800 1.287 349,221 10:28
ELECTRO RENT CO 11.120 0.390 3.635 15,303 10:25
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 0.792 0.032 4.157 167,108 10:29
ENOVA SYSTEMS 0.006 0.000 0.000 0 03/27
ENTRAVISION CO-A 6.450 0.020 0.311 21,842 10:25
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 6.050 0.155 2.629 233 09:33
FARMER BROS CO 25.020 0.450 1.832 1,657 10:16
FLAMEMASTER CORP 9.950 0.000 0.000 0 03/25
GENERAL FINANCE 8.339 0.139 1.695 1,164 10:20
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 18.630 0.020 0.107 297,267 10:29
GUIDANCE SOFTWAR 5.420 0.000 0.000 4,465 10:19
HANMI FINL CORP 21.060 0.250 1.201 13,934 10:28
HCP INC 43.050 0.900 2.135 1,230,141 10:28
HEALTH NET INC 60.495 0.615 1.027 94,951 10:27
HEMACARE CORP 0.210 0.000 0.000 0 03/04
HERBALIFE LTD 43.340 0.170 0.394 318,845 10:29
HOUSE OF TAYLOR N.A. N.A. N.A. 0
IMAGING3 INC N.A. N.A. N.A. 0
INNOVATIVE CARD 0.000 0.000 0.000 0 03/25
INTERGROUP CORP 19.500 0.110 0.567 1,700 09:54
IPC HEALTHCARE I 46.450 0.280 0.606 10,923 10:26
IXIA 11.780 0.040 0.341 25,278 10:27
J2 GLOBAL INC 67.360 -0.110 -0.163 36,139 10:28
JACOBS ENGIN GRP 44.590 0.310 0.700 149,145 10:28
JAKKS PACIFIC 6.850 -0.060 -0.868 59,043 10:28
JOE'S JEANS INC 0.211 -0.009 -4.273 206,463 10:26
KB HOME 15.710 0.430 2.814 1,463,046 10:28
KILROY REALTY 75.750 0.270 0.358 59,662 10:28
KORN/FERRY INTL 32.630 0.130 0.400 28,918 10:28
LIVE NATION ENTE 25.070 0.070 0.280 42,029 10:28
LTC PROPERTIES 45.280 0.140 0.310 20,319 10:27
MACERICH CO 85.790 -0.360 -0.418 144,870 10:28
MANNKIND CORP 5.250 0.010 0.191 565,611 10:27
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 22.750 0.140 0.619 1,067,520 10:28
MERCURY GEN CORP 57.550 0.600 1.054 23,503 10:25
MISSION VALLEY B 6.250 0.000 0.000 0 03/24
MOLINA HEALTHCAR 65.650 0.290 0.444 89,304 10:28
MOTORCAR PARTS 28.270 0.310 1.109 10,830 10:27
MRV COMM 7.440 0.140 1.918 5,177 10:15
NATIONAL LAMPOON 0.002 0.000 0.000 0 03/19
NETSOL TECH INC 5.990 0.000 0.000 8,767 10:29
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 162.890 2.410 1.502 239,352 10:28
OCCIDENTAL PETE 73.760 1.040 1.430 713,114 10:27
ON ASSIGNMENT 38.470 0.110 0.287 15,645 10:25
OSI SYSTEMS INC 74.540 0.740 1.003 18,640 10:25
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 9.240 -0.160 -1.702 2,800 10:05
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.012 0.000 0.000 0 03/11
POINT.360 0.260 0.000 0.000 0 03/24
PREFERRED BANK 27.186 0.106 0.391 13,645 10:28
PS BUSINESS PARK 82.370 0.210 0.256 6,887 10:23
PUBLIC STORAGE 197.270 -0.210 -0.106 67,861 10:27
QUALSTAR CORP 1.490 0.000 0.000 340 09:30
RADNET INC 8.350 0.120 1.458 38,891 10:28
READING INTL-A 13.540 0.080 0.594 1,170 10:04
REED'S INC 5.640 -0.610 -9.760 97,170 10:29
RELIANCE STEEL 60.380 1.110 1.873 77,082 10:29
RENTECH INC 1.160 0.010 0.870 73,803 10:29
RESPONSE GENETIC 0.450 -0.004 -0.772 8,772 10:17
RYLAND GROUP INC 48.240 0.060 0.125 404,743 10:28
SALEM MEDIA GROU 6.090 0.010 0.164 1,460 10:08
SEMTECH CORP 26.500 -0.140 -0.526 45,282 10:26
SIMULATIONS PLUS 5.950 -0.020 -0.335 796 09:30
SKECHERS USA-A 71.740 0.050 0.070 165,314 10:29
SMALL WORLD KIDS 0.100 0.000 0.000 0 03/25
SPARK NETWORKS 4.010 0.010 0.250 5,105 10:27
STAAR SURGICAL 7.370 -0.010 -0.136 18,094 10:28
STAMPS.COM INC 67.340 -0.240 -0.355 60,476 10:27
SUPERIOR INDS 19.390 0.230 1.200 4,314 10:26
TAITRON COMPONEN 1.001 0.000 0.000 0 03/27
TALON INTL INC 0.190 0.015 8.571 45,000 10:15
TELEDYNE TECH 106.830 1.130 1.069 27,885 10:28
TETRA TECH INC 24.120 0.070 0.291 68,937 10:28
THQ INC N.A. N.A. N.A. 0
TIX CORP 1.300 0.000 0.000 8,100 10:22
TRIO-TECH INTL 2.900 0.000 0.000 0 03/27
UNICO AMER CORP 10.880 0.000 0.000 0 03/27
UNITED ONLINE 15.530 -0.140 -0.893 27,568 10:29
UNIVERSAL DETECT 0.040 0.000 0.000 0 03/23
US AUTO PARTS NE 2.130 -0.010 -0.467 1,065 09:58
UTI WORLDWIDE 12.565 0.055 0.440 261,833 10:28
VCA INC 53.250 0.280 0.529 80,445 10:29
VIRCO MFG 2.600 -0.100 -3.704 6,427 10:24
WALT DISNEY CO 106.480 1.000 0.948 953,684 10:28
WESTERN METALS C 0.150 0.000 0.000 0 03/20
WILSHIRE BANCORP 10.010 0.160 1.624 49,732 10:26

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