Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,483.72 30.92 0.69%
DJIA 16,805.41 127.51 0.76%
S&P 500 1,964.58 13.76 0.71%
Ticker Volume Price Price Delta
FTSE 100 6,388.73 -30.42 -0.47%
STOXX 50 3,030.37 -13.93 -0.46%
DAX 8,987.80 -59.51 -0.66%
Ticker Volume Price Price Delta
NIKKEI 15,291.64 152.68 1.01%
TOPIX 1,242.32 9.98 0.81%
HANG SENG 23,302.20 -30.98 -0.13%

BLOOMBERG QUAD CITIES ID MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST CENTURY BANC 7.070 -0.000 -0.001 492 10/24
ACTIVISION BLIZZ 19.170 0.110 0.577 9,760,130 10/24
ADSTAR INC 0.004 0.000 0.000 1,641 10/24
ADV ENGINE TECH 0.002 0.000 9.524 10,000 10/24
AECOM TECHNOLOGY 32.600 0.630 1.971 1,818,347 10/24
AEROVIRONMENT IN 29.250 0.260 0.897 115,107 10/24
ALEXANDRIA REAL 82.210 -0.310 -0.376 502,447 10/24
ALLIANCE BANCSHA N.A. N.A. N.A. 0
AMER STATES WATE 33.820 -0.170 -0.500 107,069 10/24
AMERICAN APPAREL 0.730 0.000 0.000 534,680 10/24
AMERICAN BUSINES 30.650 0.000 0.000 0 10/23
AMERICAN TELECOM 0.000 0.000 0.000 0 04/10
AMGEN INC 147.260 0.010 0.007 5,318,413 10/24
ANWORTH MORTGAGE 5.180 0.000 0.000 929,985 10/24
ARES CAPITAL COR 15.990 0.060 0.377 1,050,933 10/24
ARROWHEAD RESEAR 7.160 0.240 3.468 3,215,619 10/24
ARTISTDIRECT INC 0.010 0.000 0.000 0 10/01
ASPYRA INC 0.150 0.000 0.000 0 08/25
AURIGA LABORATOR N.A. N.A. N.A. 0
AVERY DENNISON 46.370 2.190 4.957 2,365,169 10/24
BBCN BANCORP INC 13.270 -0.150 -1.118 579,490 10/24
BEVERLY HILLS BA 0.003 -0.003 -55.000 5,481 10/24
BIG 5 SPORTING 9.960 0.010 0.100 144,183 10/24
BIOGOLD FUELS CO 0.000 0.000 0.000 0 07/08
BLUE HOLDINGS IN 0.002 0.000 0.000 0 10/21
BREITBURN ENERGY 16.910 -0.100 -0.588 1,006,925 10/24
BROADWAY FINL/DE 1.720 0.280 19.444 72,134 10/24
CADIZ INC 9.600 -0.040 -0.415 50,012 10/24
CALAMP CORP 18.360 -0.220 -1.184 511,278 10/24
CAPSTONE TURBINE 0.890 0.020 2.299 1,414,348 10/24
CASH TECH INC N.A. N.A. N.A. 0
CATASYS INC 2.050 -0.080 -3.756 33,700 10/24
CATHAY GENERAL B 25.000 0.100 0.402 224,207 10/24
CBRE GROUP INC-A 30.570 0.090 0.295 877,389 10/24
CHAD THERAPEUTIC 0.002 -0.000 -13.044 60,000 10/24
CHEESECAKE FACTO 44.040 0.840 1.944 875,224 10/24
CHEROKEE INC 16.140 -0.270 -1.645 72,501 10/24
CITY NATL CORP 73.970 0.300 0.407 253,195 10/24
CLEARANT INC N.A. N.A. N.A. 0
COMPUMED INC 0.100 -0.020 -16.667 4,860 10/24
CONVERSANT INC 34.805 0.025 0.072 780,035 10/24
CROWN MEDIA HL-A 3.340 -0.060 -1.765 26,066 10/24
CUMBERLAND TECH N.A. N.A. N.A. 0
CVB FINANCIAL 14.530 0.060 0.415 270,112 10/24
CYTRX CORP 2.800 -0.110 -3.780 817,822 10/24
DAILY JOURNAL 188.610 -0.130 -0.069 775 10/24
DAVITA HEALTHCAR 76.730 0.480 0.630 543,806 10/24
DINEEQUITY INC 83.900 0.600 0.720 134,453 10/24
DIODES INC 23.480 0.080 0.342 180,947 10/24
DIRECTV 84.150 -0.280 -0.332 6,161,362 10/24
DOUGLAS EMMETT 27.730 -0.120 -0.431 766,749 10/24
DREAMWORKS ANI-A 22.900 -0.840 -3.538 953,949 10/24
DTS INC 28.310 0.410 1.470 122,659 10/24
DUCOMMUN INC 28.670 0.050 0.175 32,726 10/24
EAST WEST BNCRP 34.740 -0.025 -0.072 499,793 10/24
EDISON INTL 60.650 0.800 1.337 1,748,754 10/24
ELECTRO RENT CO 13.900 -0.090 -0.643 17,596 10/24
EMAK WORLDWIDE N.A. N.A. N.A. 0
EMERALD OIL INC 3.310 -0.110 -3.216 2,684,332 10/24
ENOVA SYSTEMS 0.011 -0.000 -2.609 4,999 10/24
ENTRAVISION CO-A 4.800 -0.050 -1.031 268,526 10/24
EUGENE SCIENCE I N.A. N.A. N.A. 0
EVER-GLORY INTER 5.720 0.210 3.811 929 10/24
FARMER BROS CO 27.330 -0.120 -0.437 30,332 10/24
FIRST REGL/CAL 0.000 0.000 0.000 0 10/23
FLAMEMASTER CORP 6.430 0.000 0.000 0 10/23
GENERAL FINANCE 8.370 0.050 0.601 13,230 10/24
GLOBAL E-POINT N.A. N.A. N.A. 0
GUESS? INC 21.110 -0.290 -1.355 454,002 10/24
GUIDANCE SOFTWAR 6.790 0.040 0.593 15,905 10/24
HANMI FINL CORP 19.790 -0.050 -0.252 67,481 10/24
HCP INC 42.870 0.060 0.140 1,580,815 10/24
HEALTH NET INC 45.760 -2.390 -4.964 1,427,888 10/24
HEMACARE CORP 0.150 0.000 0.000 0 10/22
HERBALIFE LTD 51.600 0.370 0.722 1,266,277 10/24
HOUSE OF TAYLOR N.A. N.A. N.A. 0
IMAGING3 INC N.A. N.A. N.A. 0
INNOVATIVE CARD 0.001 0.000 0.000 0 10/14
INTERGROUP CORP 18.570 -0.140 -0.748 2,784 10/24
INTL RECTIFIER 39.480 0.200 0.509 534,720 10/24
IPC THE HOSPITAL 40.070 0.760 1.933 499,220 10/24
IXIA 8.760 -0.010 -0.114 251,562 10/24
J2 GLOBAL INC 50.660 0.420 0.836 103,409 10/24
JACOBS ENGIN GRP 47.360 0.050 0.106 688,907 10/24
JAKKS PACIFIC 6.515 -0.435 -6.259 2,989,275 10/24
JOE'S JEANS INC 0.948 0.008 0.798 104,729 10/24
KB HOME 16.430 0.160 0.983 3,559,079 10/24
KILROY REALTY 65.400 -0.100 -0.153 390,445 10/24
KORN/FERRY INTL 27.040 -0.020 -0.074 180,579 10/24
LIVE NATION ENTE 23.540 0.040 0.170 1,308,456 10/24
LTC PROPERTIES 39.920 -0.090 -0.225 133,266 10/24
MACERICH CO 68.300 0.020 0.029 652,530 10/24
MANNKIND CORP 5.730 0.080 1.416 2,742,009 10/24
MATECH CORP N.A. N.A. N.A. 0
MATTEL INC 30.310 0.070 0.231 3,378,956 10/24
MERCURY GEN CORP 51.600 0.330 0.644 75,730 10/24
MISSION VALLEY B 5.860 0.000 0.000 0 10/22
MOLINA HEALTHCAR 44.990 -0.480 -1.056 457,544 10/24
MOTORCAR PARTS 25.620 -0.200 -0.775 108,006 10/24
MOVE INC 20.900 0.010 0.048 605,796 10/24
MRV COMM 11.430 -0.120 -1.039 6,725 10/24
NATIONAL LAMPOON 0.000 0.000 0.000 0 10/17
NETSOL TECH INC 3.180 0.020 0.633 5,358 10/24
NORTH AMER SCIEN N.A. N.A. N.A. 0
NORTHROP GRUMMAN 130.790 1.590 1.231 1,036,372 10/24
OCCIDENTAL PETE 89.520 -1.490 -1.637 4,714,324 10/24
ON ASSIGNMENT 28.770 -0.020 -0.069 323,550 10/24
OSI SYSTEMS INC 67.940 0.300 0.444 172,499 10/24
PATIENT SAFETY T N.A. N.A. N.A. 0
PCM INC 10.250 0.080 0.787 20,457 10/24
PEERLESS SYSTEMS 4.690 0.280 6.347 2,015 10/24
PFF BANCORP INC N.A. N.A. N.A. 0
PLURES TECHNOLOG 0.011 0.000 0.000 0 09/10
POINT.360 0.440 0.000 0.000 0 10/23
PREFERRED BANK 24.640 0.260 1.066 27,221 10/24
PS BUSINESS PARK 82.620 0.130 0.158 88,578 10/24
PUBLIC STORAGE 175.970 -0.750 -0.424 840,537 10/24
QUALSTAR CORP 1.210 -0.000 -0.008 900 10/24
RADNET INC 8.830 0.040 0.455 352,147 10/24
READING INTL-A 9.020 -0.060 -0.661 12,005 10/24
REED'S INC 6.450 -0.050 -0.769 37,412 10/24
RELIANCE STEEL 65.100 1.560 2.455 888,860 10/24
RENTECH INC 1.470 -0.030 -2.000 1,059,641 10/24
RESPONSE GENETIC 0.626 -0.024 -3.692 30,767 10/24
RYLAND GROUP INC 35.970 0.190 0.531 1,322,954 10/24
SALEM COMMUN -A 7.040 -0.060 -0.845 14,453 10/24
SEMTECH CORP 23.890 0.080 0.336 238,265 10/24
SIMPLICITY BANCO 16.820 -0.200 -1.175 18,927 10/24
SIMULATIONS PLUS 6.110 -0.050 -0.812 10,556 10/24
SKECHERS USA-A 50.390 -0.510 -1.002 1,724,759 10/24
SMALL WORLD KIDS 0.100 0.000 0.000 0 10/20
SPARK NETWORKS 4.190 -0.010 -0.238 33,897 10/24
STAAR SURGICAL 10.420 -0.060 -0.573 168,113 10/24
STAMPS.COM INC 34.320 0.330 0.971 93,003 10/24
SUPERIOR INDS 18.510 -0.070 -0.377 37,887 10/24
TAITRON COMPONEN 1.000 0.000 0.000 0 10/22
TALON INTL INC 0.202 0.000 0.000 0 10/23
TELEDYNE TECH 99.420 3.450 3.595 301,441 10/24
TETRA TECH INC 25.550 0.380 1.510 201,164 10/24
THQ INC N.A. N.A. N.A. 0
TIX CORP 1.380 0.000 0.000 0 10/23
TRIO-TECH INTL 3.710 0.050 1.366 13,392 10/24
UNICO AMER CORP 12.290 0.180 1.486 1,300 10/24
UNITED ONLINE 10.850 0.010 0.092 89,503 10/24
UNIVERSAL DETECT 0.179 0.000 0.000 0 10/22
US AUTO PARTS NE 3.110 -0.040 -1.270 18,795 10/24
UTI WORLDWIDE 10.720 0.090 0.847 486,702 10/24
VCA INC 44.850 3.700 8.991 2,202,544 10/24
VIRCO MFG 2.310 0.000 0.000 0 10/23
WALT DISNEY CO 88.610 0.620 0.705 4,937,482 10/24
WESTERN METALS C 0.200 0.000 0.000 0 10/23
WILSHIRE BANCORP 9.340 -0.080 -0.849 191,939 10/24

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