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 7.890 -0.059 -0.745 508 09/04
ACTIVISION BLIZZ 28.100 -0.500 -1.748 10,456,803 09/04
ADSTAR INC 0.000 0.000 0.000 0 07/23
ADV ENGINE TECH 0.001 0.000 0.000 0 09/03
AECOM 26.190 -0.550 -2.057 818,254 09/04
AEROVIRONMENT IN 20.370 -0.190 -0.924 318,395 09/04
ALEXANDRIA REAL 83.400 -2.000 -2.342 179,355 09/04
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 36.980 -0.240 -0.645 194,081 09/04
AMERICAN APPAREL 0.181 0.001 0.556 297,690 09/04
AMERICAN BUSINES 29.650 0.000 0.000 0 09/03
AMERICAN TELECOM 0.000 0.000 0.000 0 08/18
AMGEN INC 147.020 -2.210 -1.481 3,363,026 09/04
ANWORTH MORTGAGE 5.020 -0.050 -0.986 321,199 09/04
ARES CAPITAL COR 15.420 -0.090 -0.580 1,196,488 09/04
ARROWHEAD RESEAR 5.520 0.040 0.730 970,340 09/04
ARTISTDIRECT INC 0.000 0.000 0.000 0 08/19
ASPYRA INC 0.150 0.000 0.000 0 08/31
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 57.440 -0.560 -0.966 758,586 09/04
BBCN BANCORP INC 14.240 -0.040 -0.280 211,210 09/04
BEVERLY HILLS BA 0.010 0.000 0.000 0 07/21
BIG 5 SPORTING 11.270 0.080 0.715 167,625 09/04
BIOGOLD FUELS CO 0.000 0.000 0.000 0 08/27
BLUE HOLDINGS IN 0.002 0.000 0.000 0 02/20
BREITBURN ENERGY 2.690 0.045 1.701 984,028 09/04
BROADWAY FINL/DE 1.360 0.001 0.081 100 09/04
CADIZ INC 7.600 0.190 2.564 73,121 09/04
CALAMP CORP 15.880 -0.160 -0.998 369,273 09/04
CAPSTONE TURBINE 0.390 -0.003 -0.864 560,143 09/04
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 1.000 0.000 0.000 100 09/04
CATHAY GENERAL B 29.050 -0.210 -0.718 550,926 09/04
CBRE GROUP INC-A 31.790 -0.990 -3.020 2,624,077 09/04
CHAD THERAPEUTIC 0.002 0.000 0.000 0 08/31
CHEESECAKE FACTO 53.450 -0.060 -0.112 405,748 09/04
CHEROKEE INC 25.415 0.185 0.733 13,561 09/04
CITY NATL CORP 86.200 -0.780 -0.897 487,994 09/04
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.110 0.000 0.000 0 09/03
CROWN MEDIA HL-A 5.230 0.040 0.771 270,229 09/04
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 15.950 -0.020 -0.125 317,709 09/04
CYTRX CORP 2.470 0.020 0.816 282,681 09/04
DAILY JOURNAL 198.300 0.000 0.000 0 09/03
DAVITA HEALTHCAR 74.550 -0.890 -1.180 955,636 09/04
DINEEQUITY INC 93.120 -1.060 -1.126 133,759 09/04
DIODES INC 22.900 1.090 4.998 590,492 09/04
DOUGLAS EMMETT 27.230 -0.900 -3.199 1,211,573 09/04
DREAMWORKS ANI-A 20.580 -0.450 -2.140 724,862 09/04
DTS INC 27.150 -0.860 -3.070 88,877 09/04
DUCOMMUN INC 23.060 -0.070 -0.303 33,883 09/04
EAST WEST BNCRP 38.850 -0.400 -1.019 836,668 09/04
EDISON INTL 57.050 -0.560 -0.972 2,339,322 09/04
ELECTRO RENT CO 10.500 -0.100 -0.943 15,325 09/04
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 2.970 -0.030 -1.000 307,573 09/04
ENOVA SYSTEMS 0.006 -0.000 -6.452 3,695 09/04
ENTRAVISION CO-A 7.420 -0.090 -1.198 343,009 09/04
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 3.740 -0.220 -5.556 777 09/04
FARMER BROS CO 22.780 -0.380 -1.641 37,919 09/04
FLAMEMASTER CORP 10.750 0.000 0.000 0 08/13
GENERAL FINANCE 3.810 -0.200 -4.988 36,470 09/04
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 22.420 -0.090 -0.400 1,403,943 09/04
GUIDANCE SOFTWAR 6.790 -0.050 -0.731 60,958 09/04
HANMI FINL CORP 23.810 -0.150 -0.626 117,474 09/04
HCP INC 35.680 -0.900 -2.460 3,419,460 09/04
HEALTH NET INC 63.340 0.210 0.333 523,741 09/04
HEMACARE CORP 0.320 0.000 0.000 0 08/31
HERBALIFE LTD 56.550 -0.570 -0.998 635,623 09/04
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 08/24
INTERGROUP CORP 25.030 -0.240 -0.950 174 09/04
IPC HEALTHCARE I 79.130 -0.070 -0.088 234,161 09/04
IXIA 15.000 -0.170 -1.121 416,085 09/04
J2 GLOBAL INC 66.920 -1.140 -1.675 129,156 09/04
JACOBS ENGIN GRP 39.430 -0.910 -2.256 1,065,654 09/04
JAKKS PACIFIC 9.770 0.280 2.950 716,196 09/04
JOE'S JEANS INC 0.172 -0.001 -0.636 193,830 09/04
KB HOME 14.280 -0.430 -2.923 1,683,850 09/04
KILROY REALTY 63.420 -1.230 -1.903 349,563 09/04
KORN/FERRY INTL 34.120 -0.070 -0.205 186,231 09/04
LIVE NATION ENTE 24.700 -0.030 -0.121 870,196 09/04
LTC PROPERTIES 39.200 -0.790 -1.976 244,501 09/04
MACERICH CO 73.620 -1.680 -2.231 646,107 09/04
MANNKIND CORP 3.885 0.195 5.285 3,440,632 09/04
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 22.820 -0.280 -1.212 3,020,484 09/04
MERCURY GEN CORP 49.160 -0.790 -1.582 151,891 09/04
MISSION VALLEY B 6.950 0.000 0.000 0 09/03
MOLINA HEALTHCAR 73.730 0.030 0.041 482,484 09/04
MOTORCAR PARTS 31.130 -0.610 -1.922 55,732 09/04
MRV COMM 19.780 -0.210 -1.051 7,164 09/04
NATIONAL LAMPOON 0.003 0.000 0.000 0 08/14
NETSOL TECH INC 4.590 0.040 0.879 18,514 09/04
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 162.300 -2.350 -1.427 1,197,890 09/04
OCCIDENTAL PETE 69.650 -1.210 -1.708 4,580,035 09/04
ON ASSIGNMENT 35.200 -0.360 -1.012 180,251 09/04
OSI SYSTEMS INC 73.220 -0.320 -0.435 88,993 09/04
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 9.560 0.060 0.632 9,586 09/04
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.060 0.000 0.000 0 08/17
POINT.360 1.000 0.000 0.000 0 09/03
PREFERRED BANK 29.320 -0.200 -0.678 26,872 09/04
PS BUSINESS PARK 72.750 -1.330 -1.795 218,299 09/04
PUBLIC STORAGE 199.550 -3.700 -1.820 622,641 09/04
QUALSTAR CORP 1.100 0.020 1.852 1,561 09/04
RADNET INC 5.930 0.000 0.000 148,985 09/04
READING INTL-A 12.720 0.070 0.553 19,210 09/04
REED'S INC 5.150 -0.010 -0.194 9,504 09/04
RELIANCE STEEL 55.840 -1.540 -2.684 497,643 09/04
RENTECH INC 7.310 -0.070 -0.949 164,055 09/04
RYLAND GROUP INC 42.520 -1.240 -2.834 463,869 09/04
SALEM MEDIA GROU 6.310 -0.040 -0.630 12,621 09/04
SEMTECH CORP 16.510 -0.310 -1.843 316,136 09/04
SIMULATIONS PLUS 7.222 -0.074 -1.021 51,904 09/04
SKECHERS USA-A 136.950 0.180 0.132 1,087,008 09/04
SMALL WORLD KIDS 0.100 0.000 0.000 0 04/10
SPARK NETWORKS 3.170 -0.060 -1.858 16,109 09/04
STAAR SURGICAL 7.700 0.250 3.356 140,655 09/04
STAMPS.COM INC 79.380 -1.610 -1.988 205,026 09/04
SUPERIOR INDS 18.660 -0.060 -0.321 114,456 09/04
TAITRON COMPONEN 1.000 0.000 0.000 402 09/04
TALON INTL INC 0.117 -0.003 -2.500 3,601 09/04
TELEDYNE TECH 95.750 -0.060 -0.063 165,791 09/04
TETRA TECH INC 24.870 -0.540 -2.125 371,999 09/04
THQ INC N.A. N.A. N.A. 0
TIX CORP 2.190 0.010 0.459 7,700 09/04
TRIO-TECH INTL 2.420 0.040 1.676 709 09/04
UNICO AMER CORP 9.890 -0.010 -0.101 1,480 09/04
UNITED ONLINE 10.850 0.070 0.649 106,157 09/04
UNIVERSAL DETECT 0.022 0.000 0.000 0 08/27
US AUTO PARTS NE 2.225 0.045 2.064 52,306 09/04
UTI WORLDWIDE 5.850 -0.680 -10.414 9,596,450 09/04
VCA INC 54.720 -0.320 -0.581 235,900 09/04
VIRCO MFG 2.600 0.060 2.362 7,407 09/04
WALT DISNEY CO 100.970 -1.020 -1.000 9,213,799 09/04
WESTERN METALS C 0.160 0.000 0.000 0 08/28
WILSHIRE BANCORP 10.390 -0.020 -0.192 223,668 09/04

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