Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,092.08 36.02 0.71%
DJIA 18,080.14 21.45 0.12%
S&P 500 2,117.69 4.76 0.23%
Ticker Volume Price Price Delta
FTSE 100 7,070.70 17.03 0.24%
STOXX 50 3,713.96 16.08 0.43%
DAX 11,810.85 87.27 0.74%
Ticker Volume Price Price Delta
NIKKEI 20,020.04 -167.61 -0.83%
TOPIX 1,618.84 -6.03 -0.37%
HANG SENG 28,060.98 233.28 0.84%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 6.900 0.150 2.222 4,265 04/24
ACTIVISION BLIZZ 23.940 0.195 0.821 4,273,369 04/24
ADSTAR INC 0.002 0.000 0.000 0 02/25
ADV ENGINE TECH 0.002 0.000 0.000 0 04/17
AECOM 33.180 -0.220 -0.659 629,534 04/24
AEROVIRONMENT IN 26.260 -0.060 -0.228 90,490 04/24
ALEXANDRIA REAL 94.260 0.250 0.266 296,988 04/24
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 39.920 0.300 0.757 129,320 04/24
AMERICAN APPAREL 0.644 -0.023 -3.491 871,992 04/24
AMERICAN BUSINES 29.900 0.000 0.000 0 04/23
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 167.910 -1.260 -0.745 2,548,315 04/24
ANWORTH MORTGAGE 5.240 0.020 0.383 405,968 04/24
ARES CAPITAL COR 17.210 0.010 0.058 1,161,148 04/24
ARROWHEAD RESEAR 7.280 0.050 0.692 922,636 04/24
ARTISTDIRECT INC 0.006 0.000 0.000 0 03/19
ASPYRA INC 0.150 0.000 0.000 0 04/06
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 51.910 0.400 0.777 583,026 04/24
BBCN BANCORP INC 14.420 -0.140 -0.962 226,616 04/24
BEVERLY HILLS BA 0.002 0.000 0.000 0 02/25
BIG 5 SPORTING 12.390 -0.040 -0.322 85,606 04/24
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 6.230 -0.060 -0.954 1,613,495 04/24
BROADWAY FINL/DE 1.298 0.028 2.244 1,979 04/24
CADIZ INC 8.760 -0.060 -0.680 129,836 04/24
CALAMP CORP 20.340 -1.410 -6.483 1,094,114 04/24
CAPSTONE TURBINE 0.640 0.003 0.408 1,467,713 04/24
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.990 -0.010 -0.500 702 04/24
CATHAY GENERAL B 28.730 -0.240 -0.828 502,350 04/24
CBRE GROUP INC-A 38.490 0.260 0.680 1,165,860 04/24
CHAD THERAPEUTIC 0.002 0.000 0.000 0 04/13
CHEESECAKE FACTO 52.980 0.560 1.068 1,049,318 04/24
CHEROKEE INC 21.990 -0.340 -1.523 128,430 04/24
CITY NATL CORP 93.670 0.100 0.107 163,936 04/24
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.100 -0.020 -16.597 49,900 04/24
CROWN MEDIA HL-A 4.000 0.040 1.010 106,277 04/24
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 15.810 -0.180 -1.126 338,972 04/24
CYTRX CORP 5.130 -0.130 -2.471 906,959 04/24
DAILY JOURNAL 196.240 8.330 4.433 1,275 04/24
DAVITA HEALTHCAR 83.910 0.500 0.599 787,021 04/24
DINEEQUITY INC 103.050 1.950 1.929 133,519 04/24
DIODES INC 27.280 -0.720 -2.571 94,161 04/24
DIRECTV 89.850 -0.270 -0.300 2,963,454 04/24
DOUGLAS EMMETT 29.410 0.090 0.307 865,416 04/24
DREAMWORKS ANI-A 26.000 0.255 0.990 587,484 04/24
DTS INC 37.070 0.240 0.652 96,084 04/24
DUCOMMUN INC 32.100 1.060 3.415 101,000 04/24
EAST WEST BNCRP 41.110 -0.540 -1.297 765,619 04/24
EDISON INTL 61.580 1.140 1.886 2,769,477 04/24
ELECTRO RENT CO 10.890 -0.280 -2.507 56,509 04/24
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 0.610 -0.015 -2.431 1,065,563 04/24
ENOVA SYSTEMS 0.006 -0.000 -6.863 15,874 04/24
ENTRAVISION CO-A 6.800 0.010 0.147 165,374 04/24
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 6.200 0.130 2.142 1,635 04/24
FARMER BROS CO 25.050 0.240 0.967 21,991 04/24
FLAMEMASTER CORP 10.530 0.000 0.000 0 04/23
GENERAL FINANCE 7.920 0.030 0.380 10,497 04/24
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 18.720 0.270 1.463 1,132,903 04/24
GUIDANCE SOFTWAR 6.100 -0.640 -9.496 250,050 04/24
HANMI FINL CORP 21.690 -0.050 -0.230 221,805 04/24
HCP INC 42.450 -0.120 -0.282 1,653,692 04/24
HEALTH NET INC 58.280 0.410 0.708 259,714 04/24
HEMACARE CORP 0.240 0.000 0.000 1,000 04/24
HERBALIFE LTD 41.100 -3.750 -8.361 5,045,453 04/24
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 04/21
INTERGROUP CORP 20.250 0.570 2.896 11,015 04/24
IPC HEALTHCARE I 52.250 -0.310 -0.590 115,531 04/24
IXIA 12.550 0.260 2.116 166,731 04/24
J2 GLOBAL INC 71.050 0.030 0.042 225,128 04/24
JACOBS ENGIN GRP 46.310 -0.850 -1.802 1,394,902 04/24
JAKKS PACIFIC 6.690 -0.010 -0.149 577,072 04/24
JOE'S JEANS INC 0.173 0.001 0.407 171,220 04/24
KB HOME 14.880 0.110 0.745 2,861,905 04/24
KILROY REALTY 74.180 0.390 0.529 280,977 04/24
KORN/FERRY INTL 32.460 -0.180 -0.551 156,311 04/24
LIVE NATION ENTE 25.990 0.010 0.038 456,370 04/24
LTC PROPERTIES 44.510 0.360 0.815 275,003 04/24
MACERICH CO 83.230 0.890 1.081 764,643 04/24
MANNKIND CORP 4.800 -0.160 -3.226 6,151,105 04/24
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 30.200 1.280 4.426 18,553,004 04/24
MERCURY GEN CORP 58.300 -0.160 -0.274 259,109 04/24
MISSION VALLEY B 6.300 0.000 0.000 5,000 04/24
MOLINA HEALTHCAR 63.850 -0.130 -0.203 269,481 04/24
MOTORCAR PARTS 29.330 -0.260 -0.879 216,635 04/24
MRV COMM 8.090 -0.170 -2.058 17,497 04/24
NATIONAL LAMPOON 0.002 0.000 0.000 0 03/19
NETSOL TECH INC 6.300 0.040 0.639 17,866 04/24
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 161.780 -1.050 -0.645 629,147 04/24
OCCIDENTAL PETE 79.770 -0.270 -0.337 3,432,011 04/24
ON ASSIGNMENT 38.780 0.080 0.207 136,383 04/24
OSI SYSTEMS INC 75.630 -0.150 -0.198 50,669 04/24
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 9.720 0.320 3.404 8,929 04/24
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.012 0.000 0.000 0 03/11
POINT.360 0.170 -0.220 -56.410 2,500 04/24
PREFERRED BANK 29.400 0.150 0.513 37,897 04/24
PS BUSINESS PARK 79.480 0.190 0.240 38,760 04/24
PUBLIC STORAGE 193.600 0.560 0.290 376,617 04/24
QUALSTAR CORP 1.320 -0.030 -2.215 3,160 04/24
RADNET INC 8.950 -0.260 -2.823 388,589 04/24
READING INTL-A 14.000 0.130 0.937 32,371 04/24
REED'S INC 5.220 0.100 1.955 50,397 04/24
RELIANCE STEEL 63.140 0.450 0.718 1,324,744 04/24
RENTECH INC 1.180 -0.030 -2.479 504,873 04/24
RESPONSE GENETIC 0.290 -0.002 -0.685 79,660 04/24
RYLAND GROUP INC 45.190 0.800 1.802 757,446 04/24
SALEM MEDIA GROU 5.200 -0.130 -2.439 23,530 04/24
SEMTECH CORP 23.600 -1.900 -7.451 1,015,577 04/24
SIMULATIONS PLUS 5.900 0.050 0.855 45,928 04/24
SKECHERS USA-A 89.660 2.790 3.212 2,682,535 04/24
SMALL WORLD KIDS 0.100 0.000 0.000 0 04/10
SPARK NETWORKS 4.000 -0.020 -0.498 52,146 04/24
STAAR SURGICAL 9.140 0.020 0.219 142,093 04/24
STAMPS.COM INC 66.230 -0.770 -1.149 78,881 04/24
SUPERIOR INDS 18.970 -0.140 -0.733 227,935 04/24
TAITRON COMPONEN 0.990 0.019 1.946 1,602 04/24
TALON INTL INC 0.145 -0.025 -14.656 500 04/24
TELEDYNE TECH 108.390 -0.760 -0.696 147,207 04/24
TETRA TECH INC 25.140 0.090 0.359 402,551 04/24
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.000 0.000 0.000 0 04/22
TRIO-TECH INTL 2.820 -0.180 -6.000 180,697 04/24
UNICO AMER CORP 10.760 0.000 0.000 0 04/23
UNITED ONLINE 17.470 -0.160 -0.908 40,679 04/24
UNIVERSAL DETECT 0.040 0.000 0.000 0 04/23
US AUTO PARTS NE 2.100 0.030 1.449 13,850 04/24
UTI WORLDWIDE 9.270 -0.140 -1.488 801,618 04/24
VCA INC 55.520 -0.190 -0.341 460,001 04/24
VIRCO MFG 2.780 0.000 0.000 31,962 04/24
WALT DISNEY CO 109.530 0.530 0.486 6,355,616 04/24
WESTERN METALS C 0.120 0.000 0.000 0 04/07
WILSHIRE BANCORP 10.420 0.040 0.385 313,726 04/24

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