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
ACTIVISION BLIZZ 40.160 -0.110 -0.273 13,731,035 07/29
ADSTAR INC 0.000 0.000 0.000 0 02/24
ADV ENGINE TECH 0.001 0.000 0.000 0 07/26
AECOM 35.490 -0.450 -1.252 1,393,744 07/29
AEROVIRONMENT IN 28.350 -0.070 -0.246 73,695 07/29
ALEXANDRIA REAL 112.300 1.270 1.144 844,733 07/29
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 43.200 0.040 0.093 174,421 07/29
AMERICAN APPAREL N.A. N.A. N.A. 0
AMERICAN BUSINES 28.000 0.000 0.000 100 07/29
AMERICAN TELECOM 0.000 0.000 0.000 0 03/18
AMGEN INC 172.030 0.750 0.438 3,121,594 07/29
ANWORTH MORTGAGE 4.920 0.090 1.863 685,582 07/29
ARES CAPITAL COR 15.140 -0.010 -0.066 1,799,436 07/29
ARROWHEAD PHARMA 5.960 -0.020 -0.334 271,781 07/29
ARTISTDIRECT INC 0.000 0.000 0.000 0 12/23
ASPYRA INC 0.150 0.000 0.000 0 07/26
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 77.890 -0.260 -0.333 706,819 07/29
BBCN BANCORP INC 15.370 -0.210 -1.348 1,852,126 07/29
BEVERLY HILLS BA 0.000 0.000 0.000 0 07/25
BIG 5 SPORTING 10.560 0.110 1.053 155,749 07/29
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 0.055 -0.004 -6.621 743,570 07/29
BROADWAY FINL/DE 1.770 0.020 1.143 13,112 07/29
CADIZ INC 6.960 0.110 1.606 31,029 07/29
CALAMP CORP 14.200 -0.180 -1.252 270,220 07/29
CAPSTONE TURBINE 1.550 0.020 1.307 369,455 07/29
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.090 -0.030 -2.679 17,973 07/29
CATHAY GENERAL B 29.980 -0.250 -0.827 482,577 07/29
CBRE GROUP INC-A 28.450 -0.350 -1.215 3,754,197 07/29
CHEESECAKE FACTO 51.730 -0.460 -0.881 1,178,088 07/29
CHEROKEE INC 10.440 0.100 0.967 60,274 07/29
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.075 0.000 0.000 500 07/29
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 16.450 -0.120 -0.724 608,186 07/29
CYTRX CORP 0.650 0.030 4.839 9,989,265 07/29
DAILY JOURNAL 228.400 2.530 1.120 1,541 07/29
DAVITA HEALTHCAR 77.540 0.780 1.016 1,035,031 07/29
DIFFERENTIAL BRA 4.890 0.560 12.933 37,287 07/29
DINEEQUITY INC 81.370 -0.070 -0.086 156,082 07/29
DIODES INC 18.510 -0.250 -1.333 192,497 07/29
DOUGLAS EMMETT 38.040 0.610 1.630 769,459 07/29
DREAMWORKS ANI-A 40.970 -0.010 -0.024 709,181 07/29
DTS INC 27.790 -0.310 -1.103 41,912 07/29
DUCOMMUN INC 19.340 -0.660 -3.300 34,124 07/29
EAST WEST BNCRP 34.220 -0.220 -0.639 894,181 07/29
EDISON INTL 77.380 0.930 1.216 1,614,496 07/29
ELECTRO RENT CO 15.470 0.000 0.000 64,993 07/29
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 0.070 0.000 0.000 12,661 07/29
ENOVA SYSTEMS 0.002 0.000 2.857 40,111 07/29
ENTRAVISION CO-A 7.260 -0.040 -0.548 468,851 07/29
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 2.749 0.109 4.133 6,797 07/29
FARMER BROS CO 30.670 0.440 1.456 21,583 07/29
FLAMEMASTER CORP 9.200 0.000 0.000 0 07/15
GENERAL FINANCE 4.320 -0.110 -2.483 5,468 07/29
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 14.720 -0.010 -0.068 750,441 07/29
GUIDANCE SOFTWAR 5.880 -0.050 -0.843 24,949 07/29
HANMI FINL CORP 24.520 -0.350 -1.407 151,636 07/29
HCP INC 39.230 0.210 0.538 4,811,095 07/29
HEMACARE CORP 0.680 0.000 0.000 0 07/28
HERBALIFE LTD 68.010 1.010 1.507 1,527,051 07/29
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 04/25
INTERGROUP CORP 24.280 -0.195 -0.798 312 07/29
IXIA 11.500 0.170 1.500 292,479 07/29
J2 GLOBAL INC 66.840 -0.020 -0.030 468,298 07/29
JACOBS ENGIN GRP 53.520 -0.560 -1.036 598,177 07/29
JAKKS PACIFIC 9.220 -0.040 -0.432 270,793 07/29
KB HOME 15.700 -0.920 -5.536 4,110,172 07/29
KILROY REALTY 73.210 0.820 1.133 533,255 07/29
KORN/FERRY INTL 23.010 -0.070 -0.303 466,922 07/29
LIVE NATION ENTE 27.420 1.680 6.527 4,355,550 07/29
LTC PROPERTIES 53.530 0.320 0.601 177,468 07/29
MACERICH CO 89.240 0.120 0.135 1,504,327 07/29
MANNKIND CORP 0.990 0.020 2.051 2,002,289 07/29
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 33.380 0.330 0.998 2,494,120 07/29
MERCURY GEN CORP 55.370 -0.650 -1.160 702,044 07/29
MISSION VALLEY B 7.950 0.200 2.581 400 07/29
MOLINA HEALTHCAR 56.810 -0.400 -0.699 1,113,140 07/29
MOTORCAR PARTS 28.030 0.050 0.179 145,304 07/29
MRV COMM 11.870 0.620 5.511 10,385 07/29
NATIONAL LAMPOON 0.003 0.000 0.000 0 07/25
NETSOL TECH INC 5.820 -0.090 -1.523 9,298 07/29
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 216.630 -0.600 -0.276 769,440 07/29
OCCIDENTAL PETE 74.730 0.820 1.109 3,210,725 07/29
ON ASSIGNMENT 36.950 0.350 0.956 626,891 07/29
OSI SYSTEMS INC 59.470 -0.240 -0.402 130,988 07/29
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 16.620 0.960 6.130 173,700 07/29
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.010 0.000 0.000 0 06/30
POINT.360 0.600 0.000 0.000 0 07/28
PREFERRED BANK 32.670 0.340 1.052 56,621 07/29
PS BUSINESS PARK 110.890 0.390 0.353 229,395 07/29
PUBLIC STORAGE 238.920 0.300 0.126 1,365,076 07/29
QUALSTAR CORP 4.710 -0.030 -0.633 7,882 07/29
RADNET INC 6.010 0.040 0.670 93,543 07/29
READING INTL-A 13.750 -0.080 -0.578 23,182 07/29
REED'S INC 2.620 0.010 0.387 26,960 07/29
RELIANCE STEEL 78.440 -0.160 -0.204 866,814 07/29
RENTECH INC 2.560 0.030 1.186 28,629 07/29
SALEM MEDIA GROU 7.570 0.250 3.415 49,524 07/29
SEMTECH CORP 25.420 0.000 0.000 443,607 07/29
SIMULATIONS PLUS 8.010 0.050 0.628 14,031 07/29
SKECHERS USA-A 24.020 -0.030 -0.125 3,488,742 07/29
SMALL WORLD KIDS 0.030 0.000 0.000 0 07/25
SPARK NETWORKS 1.780 0.029 1.674 21,585 07/29
STAAR SURGICAL 6.840 0.080 1.183 47,494 07/29
STAMPS.COM INC 75.805 -5.035 -6.228 4,249,880 07/29
SUPERIOR INDS 30.560 0.400 1.326 254,219 07/29
TAITRON COMPONEN 1.170 -0.011 -0.965 6,098 07/29
TALON INTL INC 0.110 0.000 0.000 0 07/28
TELEDYNE TECH 105.000 0.450 0.430 100,499 07/29
TETRA TECH INC 32.930 -0.450 -1.348 402,454 07/29
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.210 -0.030 -1.339 26,860 07/29
TRIO-TECH INTL 3.496 0.006 0.169 2,036 07/29
UNICO AMER CORP 10.430 0.080 0.773 491 07/29
UNIVERSAL DETECT 0.014 -0.008 -35.211 607 07/29
US AUTO PARTS NE 4.090 -0.060 -1.446 40,668 07/29
VCA INC 71.340 0.250 0.352 626,731 07/29
VIRCO MFG 4.530 -0.110 -2.371 13,338 07/29
WALT DISNEY CO 95.950 0.040 0.042 8,263,966 07/29
WESTERN METALS C 0.075 0.000 0.000 0 07/19
WILSHIRE BANCORP 10.740 -0.200 -1.828 2,353,077 07/29

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