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 7.400 0.110 1.509 2,650 08/03
ACTIVISION BLIZZ 25.520 -0.270 -1.047 5,906,582 08/03
ADSTAR INC 0.000 0.000 0.000 0 07/23
ADV ENGINE TECH 0.001 0.000 0.000 1,150 08/03
AECOM 30.600 -0.230 -0.746 733,080 08/03
AEROVIRONMENT IN 25.930 -0.130 -0.499 118,746 08/03
ALEXANDRIA REAL 94.190 1.480 1.596 264,213 08/03
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 38.530 -0.020 -0.052 429,748 08/03
AMERICAN APPAREL 0.206 -0.013 -5.936 1,164,045 08/03
AMERICAN BUSINES 30.100 0.200 0.669 7,803 08/03
AMERICAN TELECOM 0.000 0.000 0.000 0 07/28
AMGEN INC 175.590 -1.000 -0.566 2,922,630 08/03
ANWORTH MORTGAGE 4.980 -0.020 -0.400 413,733 08/03
ARES CAPITAL COR 15.980 -0.110 -0.684 1,257,285 08/03
ARROWHEAD RESEAR 6.040 -0.140 -2.265 889,648 08/03
ARTISTDIRECT INC 0.001 0.000 0.000 0 07/08
ASPYRA INC 0.150 0.000 0.000 0 07/10
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 60.540 -0.310 -0.509 1,008,597 08/03
BBCN BANCORP INC 15.450 0.100 0.651 391,161 08/03
BEVERLY HILLS BA 0.010 0.000 0.000 0 07/21
BIG 5 SPORTING 10.890 -0.120 -1.090 470,434 08/03
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/31
BLUE HOLDINGS IN 0.002 0.000 0.000 0 02/20
BREITBURN ENERGY 2.590 -0.440 -14.522 3,936,036 08/03
BROADWAY FINL/DE 1.271 0.001 0.047 162 08/03
CADIZ INC 8.320 0.120 1.463 290,344 08/03
CALAMP CORP 16.540 -0.570 -3.331 527,889 08/03
CAPSTONE TURBINE 0.345 -0.005 -1.429 929,683 08/03
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.610 0.000 0.000 100 08/03
CATHAY GENERAL B 32.300 0.190 0.592 506,486 08/03
CBRE GROUP INC-A 37.750 -0.220 -0.579 1,804,440 08/03
CHAD THERAPEUTIC 0.002 0.000 0.000 0 07/28
CHEESECAKE FACTO 57.540 -0.200 -0.346 647,422 08/03
CHEROKEE INC 26.980 -1.090 -3.883 67,589 08/03
CITY NATL CORP 89.200 -0.710 -0.790 254,832 08/03
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.100 0.000 0.000 0 07/29
CROWN MEDIA HL-A 4.600 0.130 2.908 114,528 08/03
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 17.680 -0.030 -0.169 377,287 08/03
CYTRX CORP 2.700 -0.020 -0.735 1,004,264 08/03
DAILY JOURNAL 201.000 -3.800 -1.855 399 08/03
DAVITA HEALTHCAR 79.710 0.680 0.860 725,937 08/03
DINEEQUITY INC 104.270 0.260 0.250 182,008 08/03
DIODES INC 22.200 0.010 0.045 130,681 08/03
DOUGLAS EMMETT 29.550 0.240 0.819 700,987 08/03
DREAMWORKS ANI-A 23.810 -0.300 -1.244 674,415 08/03
DTS INC 28.730 0.240 0.842 93,125 08/03
DUCOMMUN INC 23.410 -0.540 -2.255 62,225 08/03
EAST WEST BNCRP 44.730 -0.030 -0.067 771,253 08/03
EDISON INTL 60.150 0.140 0.233 1,855,595 08/03
ELECTRO RENT CO 10.060 0.010 0.100 37,697 08/03
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 1.730 0.040 2.367 394,925 08/03
ENOVA SYSTEMS 0.006 0.000 0.000 0 07/31
ENTRAVISION CO-A 7.640 -0.030 -0.391 322,989 08/03
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 4.180 -0.020 -0.464 3,164 08/03
FARMER BROS CO 23.670 0.010 0.042 17,951 08/03
FLAMEMASTER CORP 11.000 0.000 0.000 0 07/09
GENERAL FINANCE 4.450 -0.240 -5.117 26,058 08/03
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 21.450 -0.440 -2.010 874,748 08/03
GUIDANCE SOFTWAR 9.670 -0.400 -3.972 200,095 08/03
HANMI FINL CORP 25.370 0.060 0.237 120,194 08/03
HCP INC 38.860 0.220 0.569 2,116,297 08/03
HEALTH NET INC 67.950 1.090 1.630 909,747 08/03
HEMACARE CORP 0.360 -0.010 -2.703 5,000 08/03
HERBALIFE LTD 49.790 -0.700 -1.386 1,577,669 08/03
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 06/10
INTERGROUP CORP 32.110 8.710 37.222 27,652 08/03
IPC HEALTHCARE I 58.460 3.010 5.428 321,100 08/03
IXIA 13.280 0.080 0.606 210,692 08/03
J2 GLOBAL INC 69.810 -0.590 -0.838 209,112 08/03
JACOBS ENGIN GRP 42.550 0.430 1.021 1,921,578 08/03
JAKKS PACIFIC 9.320 -0.530 -5.381 437,944 08/03
JOE'S JEANS INC 0.220 0.039 21.346 459,267 08/03
KB HOME 15.510 -0.470 -2.941 2,025,190 08/03
KILROY REALTY 71.440 0.590 0.833 289,730 08/03
KORN/FERRY INTL 33.310 -0.170 -0.508 274,388 08/03
LIVE NATION ENTE 26.250 0.030 0.114 560,088 08/03
LTC PROPERTIES 44.180 0.310 0.707 193,710 08/03
MACERICH CO 79.030 -0.130 -0.164 686,760 08/03
MANNKIND CORP 4.160 -0.130 -3.030 3,930,660 08/03
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 22.510 -0.700 -3.016 4,749,229 08/03
MERCURY GEN CORP 55.490 -0.960 -1.701 247,353 08/03
MISSION VALLEY B 6.900 -0.240 -3.361 290 08/03
MOLINA HEALTHCAR 76.610 1.180 1.564 1,306,040 08/03
MOTORCAR PARTS 29.610 -0.020 -0.067 119,395 08/03
MRV COMM 11.980 -0.010 -0.083 3,780 08/03
NATIONAL LAMPOON 0.010 0.000 0.000 1,500 08/03
NETSOL TECH INC 5.250 -0.100 -1.869 22,082 08/03
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 172.160 -0.850 -0.491 1,346,538 08/03
OCCIDENTAL PETE 69.400 -0.800 -1.140 3,998,870 08/03
ON ASSIGNMENT 37.880 -0.440 -1.148 430,132 08/03
OSI SYSTEMS INC 69.370 -0.810 -1.154 58,123 08/03
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 10.290 0.220 2.185 140,558 08/03
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.060 0.000 0.000 0 07/20
POINT.360 0.750 0.150 25.000 47,239 08/03
PREFERRED BANK 31.780 0.260 0.825 22,652 08/03
PS BUSINESS PARK 77.430 0.440 0.572 75,085 08/03
PUBLIC STORAGE 205.520 0.340 0.166 496,173 08/03
QUALSTAR CORP 1.090 0.070 6.853 3,008 08/03
RADNET INC 6.840 0.150 2.242 208,663 08/03
READING INTL-A 11.970 0.190 1.613 106,683 08/03
REED'S INC 6.116 -0.034 -0.546 42,047 08/03
RELIANCE STEEL 60.970 0.370 0.611 659,338 08/03
RENTECH INC 0.800 0.039 5.083 423,592 08/03
RYLAND GROUP INC 44.730 -0.740 -1.627 705,867 08/03
SALEM MEDIA GROU 6.410 -0.020 -0.311 22,553 08/03
SEMTECH CORP 17.250 -0.340 -1.933 596,166 08/03
SIMULATIONS PLUS 6.660 0.200 3.096 23,526 08/03
SKECHERS USA-A 148.650 -1.800 -1.196 1,610,618 08/03
SMALL WORLD KIDS 0.100 0.000 0.000 0 04/10
SPARK NETWORKS 3.180 0.070 2.251 6,828 08/03
STAAR SURGICAL 8.190 -0.580 -6.613 122,781 08/03
STAMPS.COM INC 70.510 1.910 2.784 201,349 08/03
SUPERIOR INDS 16.760 -0.160 -0.946 50,167 08/03
TAITRON COMPONEN 0.985 -0.013 -1.283 5,119 08/03
TALON INTL INC 0.130 0.000 0.000 0 07/31
TELEDYNE TECH 102.630 -1.040 -1.003 160,679 08/03
TETRA TECH INC 26.400 -0.240 -0.901 675,021 08/03
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.300 0.000 0.000 2,400 08/03
TRIO-TECH INTL 2.980 0.010 0.337 525 08/03
UNICO AMER CORP 9.290 -0.030 -0.322 5,293 08/03
UNITED ONLINE 13.660 -0.240 -1.727 103,509 08/03
UNIVERSAL DETECT 0.040 0.000 0.000 0 07/29
US AUTO PARTS NE 2.295 0.010 0.438 44,442 08/03
UTI WORLDWIDE 8.320 -0.080 -0.952 846,823 08/03
VCA INC 61.500 -0.030 -0.049 488,217 08/03
VIRCO MFG 2.580 -0.010 -0.386 2,947 08/03
WALT DISNEY CO 121.120 1.120 0.933 8,426,894 08/03
WESTERN METALS C 0.110 0.000 0.000 0 07/07
WILSHIRE BANCORP 11.560 -0.060 -0.516 435,529 08/03

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