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 8.680 0.180 2.118 3,946 02/09
ACTIVISION BLIZZ 28.810 0.090 0.313 14,216,661 02/09
ADSTAR INC 0.000 0.000 0.000 0 09/29
ADV ENGINE TECH 0.001 0.000 0.000 810 02/09
AECOM 23.780 -0.580 -2.381 1,918,314 02/09
AEROVIRONMENT IN 24.060 -0.490 -1.996 95,980 02/09
ALEXANDRIA REAL 72.100 -2.510 -3.364 473,080 02/09
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 46.230 0.580 1.271 152,490 02/09
AMERICAN APPAREL 0.007 0.000 0.000 0 02/05
AMERICAN BUSINES 31.300 0.400 1.294 100 02/09
AMERICAN TELECOM 0.000 0.000 0.000 0 11/04
AMGEN INC 143.160 0.160 0.112 4,211,109 02/09
ANWORTH MORTGAGE 4.250 -0.120 -2.746 858,431 02/09
ARES CAPITAL COR 12.990 -0.090 -0.688 2,270,397 02/09
ARROWHEAD RESEAR 3.180 -0.060 -1.852 814,142 02/09
ARTISTDIRECT INC 0.000 0.000 0.000 0 12/23
ASPYRA INC 0.150 0.000 0.000 0 01/22
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 62.890 1.560 2.544 1,635,916 02/09
BBCN BANCORP INC 14.500 -0.080 -0.549 368,605 02/09
BEVERLY HILLS BA 0.000 0.000 0.000 0 01/14
BIG 5 SPORTING 12.650 0.830 7.022 557,740 02/09
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 0.525 -0.005 -0.943 881,715 02/09
BROADWAY FINL/DE 1.510 0.120 8.625 4,318 02/09
CADIZ INC 5.260 -0.220 -4.015 62,499 02/09
CALAMP CORP 16.270 0.270 1.688 341,747 02/09
CAPSTONE TURBINE 1.330 -0.020 -1.481 358,636 02/09
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 0.348 -0.037 -9.610 56,377 02/09
CATHAY GENERAL B 27.320 0.330 1.223 576,207 02/09
CBRE GROUP INC-A 23.320 -0.040 -0.171 4,685,339 02/09
CHAD THERAPEUTIC 0.002 0.000 0.000 0 01/27
CHEESECAKE FACTO 46.990 -0.280 -0.592 970,502 02/09
CHEROKEE INC 16.200 -0.090 -0.552 30,516 02/09
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.095 0.000 0.000 0 02/03
CROWN MEDIA HL-A 4.280 -0.100 -2.283 62,058 02/09
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 14.860 0.160 1.088 665,078 02/09
CYTRX CORP 1.740 -0.010 -0.571 343,547 02/09
DAILY JOURNAL 175.840 -3.660 -2.039 355 02/09
DAVITA HEALTHCAR 62.250 0.010 0.016 1,300,150 02/09
DIFFERENTIAL BRA 5.950 0.730 13.983 6,165 02/09
DINEEQUITY INC 82.120 -0.230 -0.279 119,036 02/09
DIODES INC 18.000 0.060 0.334 168,953 02/09
DOUGLAS EMMETT 26.460 -0.730 -2.685 1,463,041 02/09
DREAMWORKS ANI-A 21.940 -0.020 -0.091 863,375 02/09
DTS INC 21.500 -0.160 -0.739 35,876 02/09
DUCOMMUN INC 13.150 -0.220 -1.645 37,102 02/09
EAST WEST BNCRP 29.150 -0.580 -1.951 2,790,793 02/09
EDISON INTL 63.400 0.500 0.795 2,737,549 02/09
ELECTRO RENT CO 8.790 -0.090 -1.014 27,993 02/09
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 0.550 -0.040 -6.763 142,830 02/09
ENOVA SYSTEMS 0.004 -0.000 -2.439 40,022 02/09
ENTRAVISION CO-A 6.700 0.170 2.603 523,318 02/09
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 2.150 0.000 0.000 9,309 02/09
FARMER BROS CO 26.300 0.200 0.766 20,232 02/09
FLAMEMASTER CORP 10.500 0.000 0.000 0 01/27
GENERAL FINANCE 3.880 0.160 4.301 31,347 02/09
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 18.010 0.030 0.167 1,044,213 02/09
GUIDANCE SOFTWAR 3.430 -0.060 -1.719 154,997 02/09
HANMI FINL CORP 20.310 0.190 0.944 225,687 02/09
HCP INC 28.330 -5.660 -16.652 14,594,945 02/09
HEALTH NET INC 61.940 1.070 1.758 2,372,832 02/09
HEMACARE CORP 0.380 -0.100 -20.833 10,000 02/09
HERBALIFE LTD 43.990 0.570 1.313 2,403,511 02/09
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 02/02
INTERGROUP CORP 25.750 -0.040 -0.155 416 02/09
IXIA 8.880 0.080 0.909 545,387 02/09
J2 GLOBAL INC 63.510 -1.780 -2.726 634,171 02/09
JACOBS ENGIN GRP 35.500 -0.210 -0.588 1,296,571 02/09
JAKKS PACIFIC 6.530 0.000 0.000 159,028 02/09
KB HOME 9.760 -0.260 -2.595 4,936,649 02/09
KILROY REALTY 48.170 -1.970 -3.929 1,395,545 02/09
KORN/FERRY INTL 27.790 0.170 0.616 180,355 02/09
LIVE NATION ENTE 19.360 -0.030 -0.155 2,100,701 02/09
LTC PROPERTIES 43.930 -1.830 -3.999 523,432 02/09
MACERICH CO 74.920 -0.230 -0.306 723,571 02/09
MANNKIND CORP 0.970 0.097 11.073 4,772,438 02/09
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 31.170 -0.790 -2.472 7,139,039 02/09
MERCURY GEN CORP 49.030 -0.590 -1.189 341,373 02/09
MISSION VALLEY B 8.300 0.000 0.000 0 02/08
MOLINA HEALTHCAR 51.480 0.350 0.685 1,455,800 02/09
MOTORCAR PARTS 31.750 1.030 3.353 564,351 02/09
MRV COMM 10.730 -0.360 -3.246 10,638 02/09
NATIONAL LAMPOON 0.005 0.000 0.000 0 01/06
NETSOL TECH INC 7.040 0.030 0.428 20,289 02/09
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 187.320 1.700 0.916 1,287,939 02/09
OCCIDENTAL PETE 65.220 -0.970 -1.465 4,970,495 02/09
ON ASSIGNMENT 31.580 -0.230 -0.723 294,915 02/09
OSI SYSTEMS INC 54.690 -0.860 -1.548 248,149 02/09
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 7.900 -0.190 -2.349 10,045 02/09
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.060 0.000 0.000 0 09/28
POINT.360 0.862 -0.078 -8.298 4,380 02/09
PREFERRED BANK 29.810 0.350 1.188 20,548 02/09
PS BUSINESS PARK 87.660 -0.930 -1.050 157,185 02/09
PUBLIC STORAGE 232.920 3.940 1.721 1,061,029 02/09
QUALSTAR CORP 0.600 -0.030 -4.762 300 02/09
RADNET INC 5.180 0.200 4.016 140,846 02/09
READING INTL-A 9.780 -0.110 -1.112 41,157 02/09
REED'S INC 4.650 -0.030 -0.641 24,548 02/09
RELIANCE STEEL 57.460 -0.410 -0.708 620,049 02/09
RENTECH INC 1.750 -0.070 -3.846 63,795 02/09
SALEM MEDIA GROU 3.630 -0.080 -2.156 18,300 02/09
SEMTECH CORP 16.220 -0.600 -3.567 604,626 02/09
SIMULATIONS PLUS 9.550 0.630 7.063 114,733 02/09
SKECHERS USA-A 26.880 0.030 0.112 3,741,182 02/09
SMALL WORLD KIDS 0.110 0.000 0.000 0 01/06
SPARK NETWORKS 3.260 0.070 2.194 19,899 02/09
STAAR SURGICAL 6.190 -0.010 -0.161 78,334 02/09
STAMPS.COM INC 84.730 -0.820 -0.958 426,788 02/09
SUPERIOR INDS 18.660 -0.130 -0.692 128,558 02/09
TAITRON COMPONEN 0.940 0.000 0.000 0 02/08
TALON INTL INC 0.130 -0.020 -13.333 3,708 02/09
TELEDYNE TECH 78.000 -0.220 -0.281 204,982 02/09
TETRA TECH INC 25.800 -0.120 -0.463 283,855 02/09
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.060 0.000 0.000 670 02/09
TRIO-TECH INTL 2.500 -0.030 -1.186 2,920 02/09
UNICO AMER CORP 9.940 -0.080 -0.798 330 02/09
UNITED ONLINE 9.940 -0.120 -1.193 46,115 02/09
UNIVERSAL DETECT 0.050 0.000 0.000 0 02/08
US AUTO PARTS NE 2.710 0.040 1.498 33,856 02/09
VCA INC 46.340 0.090 0.195 1,970,799 02/09
VIRCO MFG 3.180 0.000 0.000 0 02/08
WALT DISNEY CO 92.320 0.200 0.217 19,237,395 02/09
WESTERN METALS C 0.300 0.000 0.000 0 02/01
WILSHIRE BANCORP 10.070 -0.005 -0.050 242,675 02/09

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