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 7.050 0.010 0.142 1,468 07/02
ACTIVISION BLIZZ 24.630 -0.100 -0.404 4,763,244 07/02
ADSTAR INC 0.000 0.000 0.000 0 06/24
ADV ENGINE TECH 0.002 0.000 0.000 0 06/09
AECOM 32.740 -0.360 -1.088 882,954 07/02
AEROVIRONMENT IN 27.560 -1.500 -5.162 437,064 07/02
ALEXANDRIA REAL 88.860 -0.040 -0.045 271,173 07/02
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 37.810 0.240 0.639 97,205 07/02
AMERICAN APPAREL 0.499 0.019 3.958 316,898 07/02
AMERICAN BUSINES 29.900 0.000 0.000 0 07/01
AMERICAN TELECOM 0.000 0.000 0.000 0 06/25
AMGEN INC 153.260 -1.730 -1.116 2,120,917 07/02
ANWORTH MORTGAGE 5.020 0.060 1.210 521,527 07/02
ARES CAPITAL COR 16.580 0.100 0.607 1,136,935 07/02
ARROWHEAD RESEAR 6.840 -0.110 -1.583 657,750 07/02
ARTISTDIRECT INC N.A. N.A. N.A. 0
ASPYRA INC 0.150 0.000 0.000 0 06/11
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 62.170 -0.040 -0.064 482,002 07/02
BBCN BANCORP INC 14.640 -0.280 -1.877 394,615 07/02
BEVERLY HILLS BA 0.010 0.000 0.000 0 06/22
BIG 5 SPORTING 14.070 -0.410 -2.831 79,347 07/02
BIOGOLD FUELS CO N.A. N.A. N.A. 0
BLUE HOLDINGS IN N.A. N.A. N.A. 0
BREITBURN ENERGY 4.520 -0.030 -0.659 1,623,493 07/02
BROADWAY FINL/DE 1.370 -0.050 -3.521 7,468 07/02
CADIZ INC 8.830 -0.100 -1.120 31,983 07/02
CALAMP CORP 19.460 -0.420 -2.113 878,585 07/02
CAPSTONE TURBINE 0.420 0.019 4.817 3,861,792 07/02
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.360 0.010 0.741 14,545 07/02
CATHAY GENERAL B 32.080 -0.650 -1.986 1,045,145 07/02
CBRE GROUP INC-A 37.680 0.160 0.426 1,728,582 07/02
CHAD THERAPEUTIC 0.002 0.000 0.000 0 06/11
CHEESECAKE FACTO 53.880 0.180 0.335 556,129 07/02
CHEROKEE INC 28.390 0.090 0.318 46,583 07/02
CITY NATL CORP 90.530 -0.220 -0.242 438,133 07/02
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.114 0.000 0.000 0 07/01
CROWN MEDIA HL-A 4.520 -0.080 -1.739 104,562 07/02
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 17.510 -0.350 -1.960 498,452 07/02
CYTRX CORP 3.660 -0.060 -1.613 297,179 07/02
DAILY JOURNAL 199.000 -1.440 -0.718 1,497 07/02
DAVITA HEALTHCAR 78.940 -0.380 -0.479 1,258,547 07/02
DINEEQUITY INC 98.830 -0.270 -0.272 46,435 07/02
DIODES INC 23.890 -0.220 -0.912 255,338 07/02
DIRECTV 94.300 0.250 0.266 2,968,535 07/02
DOUGLAS EMMETT 27.520 0.040 0.146 877,561 07/02
DREAMWORKS ANI-A 25.920 -0.130 -0.499 374,254 07/02
DTS INC 30.120 -0.200 -0.660 66,895 07/02
DUCOMMUN INC 24.510 -2.130 -7.995 93,338 07/02
EAST WEST BNCRP 44.450 -0.540 -1.200 993,687 07/02
EDISON INTL 57.550 1.150 2.039 3,146,197 07/02
ELECTRO RENT CO 10.960 -0.070 -0.635 22,958 07/02
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 4.050 0.220 5.744 380,745 07/02
ENOVA SYSTEMS 0.006 0.000 0.000 1,624 07/02
ENTRAVISION CO-A 8.130 -0.110 -1.335 190,013 07/02
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 5.290 0.110 2.124 550 07/02
FARMER BROS CO 22.820 -0.180 -0.783 42,757 07/02
FLAMEMASTER CORP 10.750 0.000 0.000 0 06/25
GENERAL FINANCE 5.030 -0.020 -0.396 66,263 07/02
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 19.050 -0.170 -0.884 589,708 07/02
GUIDANCE SOFTWAR 8.500 -0.200 -2.299 64,938 07/02
HANMI FINL CORP 24.580 -0.510 -2.033 90,754 07/02
HCP INC 36.980 0.060 0.163 2,449,637 07/02
HEALTH NET INC 71.570 6.510 10.006 11,404,545 07/02
HEMACARE CORP 0.260 0.000 0.000 0 07/01
HERBALIFE LTD 55.650 0.110 0.198 940,885 07/02
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 20.910 0.710 3.515 5,566 07/02
IPC HEALTHCARE I 56.530 0.490 0.874 104,703 07/02
IXIA 12.450 -0.150 -1.190 445,288 07/02
J2 GLOBAL INC 67.140 -0.870 -1.279 169,050 07/02
JACOBS ENGIN GRP 40.420 -0.220 -0.541 861,456 07/02
JAKKS PACIFIC 9.940 0.080 0.811 348,122 07/02
JOE'S JEANS INC 0.215 0.004 1.706 161,814 07/02
KB HOME 16.580 -0.210 -1.251 1,838,746 07/02
KILROY REALTY 67.210 -0.270 -0.400 766,567 07/02
KORN/FERRY INTL 34.500 -0.600 -1.709 174,016 07/02
LIVE NATION ENTE 27.570 -0.020 -0.072 822,480 07/02
LTC PROPERTIES 42.190 0.320 0.764 199,772 07/02
MACERICH CO 77.290 0.520 0.677 891,099 07/02
MANNKIND CORP 5.320 -0.255 -4.574 7,320,457 07/02
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 26.070 -0.270 -1.025 2,872,370 07/02
MERCURY GEN CORP 55.790 -0.490 -0.871 167,909 07/02
MISSION VALLEY B 7.150 0.010 0.140 2,000 07/02
MOLINA HEALTHCAR 69.360 -1.940 -2.721 1,549,962 07/02
MOTORCAR PARTS 30.420 0.260 0.862 153,097 07/02
MRV COMM 12.500 -0.380 -2.950 40,489 07/02
NATIONAL LAMPOON 0.002 0.000 0.000 0 03/19
NETSOL TECH INC 5.065 -0.035 -0.686 16,278 07/02
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 159.500 -0.600 -0.375 975,920 07/02
OCCIDENTAL PETE 75.730 -0.220 -0.290 3,007,405 07/02
ON ASSIGNMENT 39.320 -0.460 -1.156 146,167 07/02
OSI SYSTEMS INC 70.840 -0.330 -0.464 85,532 07/02
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 9.980 -0.040 -0.399 7,095 07/02
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.200 0.000 0.000 0 07/01
POINT.360 0.270 0.000 0.000 19,000 07/02
PREFERRED BANK 29.880 -0.430 -1.419 43,609 07/02
PS BUSINESS PARK 72.880 -0.150 -0.205 74,548 07/02
PUBLIC STORAGE 187.240 0.170 0.091 604,868 07/02
QUALSTAR CORP 1.100 -0.020 -1.786 125 07/02
RADNET INC 6.600 -0.090 -1.345 177,761 07/02
READING INTL-A 13.970 -0.030 -0.214 35,978 07/02
REED'S INC 6.390 0.040 0.630 47,892 07/02
RELIANCE STEEL 60.830 -0.010 -0.016 359,089 07/02
RENTECH INC 1.030 -0.030 -2.830 770,733 07/02
RESPONSE GENETIC 0.269 -0.031 -10.400 760,101 07/02
RYLAND GROUP INC 46.340 -0.480 -1.025 611,583 07/02
SALEM MEDIA GROU 6.150 -0.240 -3.756 42,976 07/02
SEMTECH CORP 19.950 0.250 1.269 556,343 07/02
SIMULATIONS PLUS 6.210 0.020 0.323 16,033 07/02
SKECHERS USA-A 115.010 1.440 1.268 1,341,629 07/02
SMALL WORLD KIDS 0.100 0.000 0.000 0 04/10
SPARK NETWORKS 3.080 0.020 0.654 27,244 07/02
STAAR SURGICAL 9.360 -0.070 -0.742 70,185 07/02
STAMPS.COM INC 73.060 0.240 0.330 175,428 07/02
SUPERIOR INDS 18.130 -0.020 -0.110 67,270 07/02
TAITRON COMPONEN 1.050 0.010 0.962 20,848 07/02
TALON INTL INC 0.180 0.030 19.933 19,250 07/02
TELEDYNE TECH 107.000 0.450 0.422 299,838 07/02
TETRA TECH INC 25.400 -0.090 -0.353 268,864 07/02
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.170 0.000 0.000 0 07/01
TRIO-TECH INTL 3.100 -0.050 -1.587 1,938 07/02
UNICO AMER CORP 10.410 -0.470 -4.320 185 07/02
UNITED ONLINE 15.280 -0.150 -0.972 135,309 07/02
UNIVERSAL DETECT 0.040 -0.060 -60.000 114 07/02
US AUTO PARTS NE 2.360 0.120 5.357 236,418 07/02
UTI WORLDWIDE 9.390 -0.160 -1.675 872,230 07/02
VCA INC 54.285 -0.325 -0.595 606,565 07/02
VIRCO MFG 2.910 0.070 2.465 30,622 07/02
WALT DISNEY CO 114.970 -0.160 -0.139 5,549,504 07/02
WESTERN METALS C 0.110 0.000 0.000 0 06/25
WILSHIRE BANCORP 12.400 -0.340 -2.669 647,479 07/02

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