Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,154.28 0.31 0.01%
DJIA 18,135.66 15.88 0.09%
S&P 500 2,122.57 -0.28 -0.01%
Ticker Volume Price Price Delta
FTSE 100 6,834.87 9.20 0.13%
STOXX 50 3,625.97 29.90 0.83%
DAX 11,542.54 82.04 0.72%
Ticker Volume Price Price Delta
NIKKEI 20,809.42 381.23 1.87%
TOPIX 1,676.40 27.79 1.69%
HANG SENG 27,333.46 252.61 0.93%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 10.980 -0.020 -0.182 890 04/28
ACTIVISION BLIZZ 33.900 -0.470 -1.367 5,250,207 04/28
ADSTAR INC 0.000 0.000 0.000 0 02/24
ADV ENGINE TECH 0.001 -0.000 -9.091 1,675 04/28
AECOM 32.270 -0.730 -2.212 758,002 04/28
AEROVIRONMENT IN 29.310 -0.420 -1.413 107,042 04/28
ALEXANDRIA REAL 93.840 0.110 0.117 294,924 04/28
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 41.510 0.550 1.343 173,623 04/28
AMERICAN APPAREL 0.007 0.000 0.000 0 02/05
AMERICAN BUSINES 32.200 0.100 0.312 120 04/28
AMERICAN TELECOM 0.000 0.000 0.000 0 03/18
AMGEN INC 160.560 -0.440 -0.273 3,354,062 04/28
ANWORTH MORTGAGE 4.710 -0.010 -0.212 496,019 04/28
ARES CAPITAL COR 15.200 -0.180 -1.170 797,307 04/28
ARROWHEAD PHARMA 5.920 -0.020 -0.337 480,134 04/28
ARTISTDIRECT INC 0.000 0.000 0.000 0 12/23
ASPYRA INC 0.150 0.000 0.000 0 04/08
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 73.440 -1.030 -1.383 1,350,869 04/28
BBCN BANCORP INC 15.740 -0.210 -1.317 364,189 04/28
BEVERLY HILLS BA 0.000 0.000 0.000 0 04/13
BIG 5 SPORTING 12.250 -0.170 -1.369 221,867 04/28
BIOGOLD FUELS CO 0.000 0.000 0.000 0 08/27
BLUE HOLDINGS IN 0.000 0.000 0.000 0 12/01
BREITBURN ENERGY 0.365 -0.010 -2.641 4,255,966 04/28
BROADWAY FINL/DE 1.980 0.020 1.020 7,415 04/28
CADIZ INC 6.400 0.450 7.563 68,249 04/28
CALAMP CORP 15.250 -0.090 -0.587 456,290 04/28
CAPSTONE TURBINE 1.690 0.000 0.000 533,114 04/28
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 0.710 0.052 7.919 43,200 04/28
CATHAY GENERAL B 30.640 -0.470 -1.511 424,882 04/28
CBRE GROUP INC-A 30.880 0.280 0.915 3,081,542 04/28
CHAD THERAPEUTIC 0.003 0.001 34.500 100 04/28
CHEESECAKE FACTO 51.200 -0.110 -0.214 1,457,055 04/28
CHEROKEE INC 16.600 -0.260 -1.542 22,492 04/28
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.100 0.000 0.000 0 04/22
CROWN MEDIA HL-A 5.070 -0.020 -0.393 342,499 04/28
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 17.220 -0.250 -1.431 375,178 04/28
CYTRX CORP 3.350 -0.010 -0.298 827,462 04/28
DAILY JOURNAL 195.050 -4.950 -2.475 865 04/28
DAVITA HEALTHCAR 74.780 -0.340 -0.453 569,834 04/28
DIFFERENTIAL BRA 4.860 0.170 3.625 15,646 04/28
DINEEQUITY INC 88.010 -0.440 -0.497 311,409 04/28
DIODES INC 18.620 -0.470 -2.462 99,376 04/28
DOUGLAS EMMETT 32.730 -0.120 -0.365 1,078,562 04/28
DREAMWORKS ANI-A 39.950 7.750 24.068 44,821,092 04/28
DTS INC 22.270 -0.040 -0.179 47,572 04/28
DUCOMMUN INC 16.250 0.110 0.682 18,958 04/28
EAST WEST BNCRP 37.910 -0.580 -1.507 1,157,514 04/28
EDISON INTL 70.110 0.130 0.186 1,264,457 04/28
ELECTRO RENT CO 9.980 0.190 1.941 17,201 04/28
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 0.165 -0.010 -5.714 76,577 04/28
ENOVA SYSTEMS 0.003 0.000 0.000 0 04/27
ENTRAVISION CO-A 7.300 -0.170 -2.276 235,420 04/28
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 2.130 -0.020 -0.930 10,222 04/28
FARMER BROS CO 30.640 -0.040 -0.130 37,834 04/28
FLAMEMASTER CORP 10.500 0.000 0.000 0 04/14
GENERAL FINANCE 4.622 0.112 2.492 3,214 04/28
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 18.310 -0.180 -0.974 713,179 04/28
GUIDANCE SOFTWAR 5.160 0.120 2.381 68,686 04/28
HANMI FINL CORP 23.190 -0.430 -1.820 172,736 04/28
HCP INC 33.910 -0.320 -0.935 3,218,256 04/28
HEMACARE CORP 0.745 0.044 6.322 2,400 04/28
HERBALIFE LTD 59.730 0.030 0.050 1,147,137 04/28
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 04/25
INTERGROUP CORP 26.818 -0.025 -0.092 900 04/28
IXIA 10.130 -0.230 -2.220 329,425 04/28
J2 GLOBAL INC 63.600 0.520 0.824 431,353 04/28
JACOBS ENGIN GRP 44.500 -0.450 -1.001 634,481 04/28
JAKKS PACIFIC 7.510 -0.060 -0.793 227,348 04/28
KB HOME 13.640 -0.870 -5.996 4,209,663 04/28
KILROY REALTY 65.400 0.510 0.786 815,581 04/28
KORN/FERRY INTL 28.730 -0.610 -2.079 607,567 04/28
LIVE NATION ENTE 21.730 -0.020 -0.092 1,252,823 04/28
LTC PROPERTIES 46.920 -0.180 -0.382 114,608 04/28
MACERICH CO 76.920 -0.250 -0.324 486,084 04/28
MANNKIND CORP 1.440 -0.090 -5.882 4,051,705 04/28
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 31.320 -0.930 -2.884 3,361,505 04/28
MERCURY GEN CORP 53.570 -0.200 -0.372 79,421 04/28
MISSION VALLEY B 8.000 0.000 0.000 0 04/26
MOLINA HEALTHCAR 64.220 -1.000 -1.533 677,444 04/28
MOTORCAR PARTS 32.300 -1.650 -4.860 239,093 04/28
MRV COMM 9.780 -0.010 -0.102 7,805 04/28
NATIONAL LAMPOON 0.005 0.000 0.000 0 04/22
NETSOL TECH INC 7.230 -0.180 -2.429 72,341 04/28
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 205.610 -1.390 -0.672 995,214 04/28
OCCIDENTAL PETE 76.230 -1.290 -1.664 3,683,334 04/28
ON ASSIGNMENT 36.860 2.640 7.715 696,037 04/28
OSI SYSTEMS INC 50.580 -9.000 -15.106 1,677,020 04/28
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 8.250 0.080 0.979 17,544 04/28
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.030 0.000 0.000 0 03/17
POINT.360 0.600 0.000 0.000 0 04/27
PREFERRED BANK 31.610 -0.080 -0.252 19,003 04/28
PS BUSINESS PARK 96.850 0.420 0.436 107,465 04/28
PUBLIC STORAGE 249.010 0.800 0.322 801,236 04/28
QUALSTAR CORP 0.460 -0.010 -2.190 2,601 04/28
RADNET INC 5.200 -0.270 -4.936 199,286 04/28
READING INTL-A 12.900 0.030 0.233 22,444 04/28
REED'S INC 4.570 0.040 0.883 26,651 04/28
RELIANCE STEEL 73.220 -0.730 -0.987 864,169 04/28
RENTECH INC 3.680 -0.190 -4.910 210,374 04/28
SALEM MEDIA GROU 7.910 -0.090 -1.125 36,702 04/28
SEMTECH CORP 22.310 -0.540 -2.363 293,229 04/28
SIMULATIONS PLUS 8.200 -0.300 -3.529 58,606 04/28
SKECHERS USA-A 33.400 -0.330 -0.978 2,333,624 04/28
SMALL WORLD KIDS 0.110 0.000 0.000 0 01/06
SPARK NETWORKS 2.290 -0.020 -0.866 10,346 04/28
STAAR SURGICAL 7.680 -0.140 -1.790 59,537 04/28
STAMPS.COM INC 82.460 -10.710 -11.495 2,895,961 04/28
SUPERIOR INDS 25.620 -0.500 -1.914 143,971 04/28
TAITRON COMPONEN 0.800 0.000 0.000 0 04/27
TALON INTL INC 0.139 -0.011 -7.267 2,500 04/28
TELEDYNE TECH 94.210 -1.790 -1.865 110,591 04/28
TETRA TECH INC 30.640 -0.470 -1.511 441,364 04/28
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.300 -0.040 -1.709 15,521 04/28
TRIO-TECH INTL 3.210 0.000 0.000 0 04/27
UNICO AMER CORP 11.500 0.280 2.496 3,306 04/28
UNITED ONLINE 10.710 -0.230 -2.102 39,869 04/28
UNIVERSAL DETECT 0.018 0.000 0.000 0 04/25
US AUTO PARTS NE 3.200 0.000 0.000 21,801 04/28
VCA INC 63.110 -1.630 -2.518 756,572 04/28
VIRCO MFG 3.270 0.000 0.000 83,918 04/28
WALT DISNEY CO 104.030 -1.250 -1.187 5,658,271 04/28
WESTERN METALS C 0.074 0.000 0.000 0 03/30
WILSHIRE BANCORP 10.880 -0.140 -1.270 212,524 04/28

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