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 SAN FRAN PW MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ADOBE SYS INC 100.140 0.770 0.775 1,603,837 05/27
ADV MICRO DEVICE 4.600 0.250 5.747 34,429,620 05/27
AGILENT TECH INC 45.820 0.310 0.681 1,823,120 05/27
ALPHABET INC-A 747.600 10.670 1.448 1,740,130 05/27
ALPHABET INC-C 732.660 8.540 1.179 1,974,962 05/27
APPLE INC 100.350 -0.060 -0.060 36,341,240 05/27
APPLIED MATERIAL 24.440 0.710 2.992 18,555,575 05/27
AUTODESK INC 59.340 1.230 2.117 1,909,769 05/27
BIO-RAD LABS-A 148.720 0.910 0.616 61,859 05/27
BLACKHAWK NETWOR 34.460 0.520 1.532 265,650 05/27
BROCADE COMM SYS 8.600 0.020 0.233 17,451,250 05/27
CADENCE DESIGN 25.050 0.120 0.481 2,884,609 05/27
CENTRAL GARDEN 18.700 0.090 0.484 77,152 05/27
CHEVRON CORP 102.020 0.520 0.512 5,008,943 05/27
CISCO SYSTEMS 28.920 0.020 0.069 16,673,324 05/27
CLOROX CO 129.700 0.160 0.124 481,413 05/27
COOPER COS INC 162.500 0.570 0.352 599,586 05/27
COPART INC 48.870 0.740 1.538 1,488,151 05/27
CORE-MARK HOLDIN 86.200 0.640 0.748 88,377 05/27
CYPRESS SEMICON 10.260 0.150 1.484 3,059,729 05/27
DIGITAL REALTY 94.660 -0.140 -0.148 1,637,510 05/27
EBAY INC 24.360 0.240 0.995 8,050,496 05/27
ELECTRONIC ARTS 75.700 0.590 0.786 2,311,311 05/27
EQUINIX INC 366.560 3.470 0.956 824,720 05/27
ESSEX PROPERTY 226.900 -0.180 -0.079 262,719 05/27
FACEBOOK INC-A 119.380 -0.090 -0.075 13,493,563 05/27
FAIRCHILD SEMICO 19.900 0.040 0.201 281,735 05/27
FINISAR CORP 16.510 0.240 1.475 550,757 05/27
FIRST REPUBLIC B 72.490 0.150 0.207 520,198 05/27
FRANKLIN RES INC 37.360 0.330 0.891 1,768,489 05/27
GAP INC/THE 18.130 0.070 0.388 5,016,326 05/27
GILEAD SCIENCES 85.820 0.530 0.621 6,125,943 05/27
GOPRO INC-CL A 10.200 0.220 2.204 5,138,328 05/27
HP INC 13.170 0.130 0.997 18,881,860 05/27
INTEL CORP 31.570 0.080 0.254 13,341,296 05/27
INTUIT INC 107.890 1.060 0.992 1,386,421 05/27
INTUITIVE SURGIC 636.650 -0.550 -0.086 241,548 05/27
JUNIPER NETWORKS 23.030 0.040 0.174 1,489,246 05/27
KLA-TENCOR CORP 72.990 1.070 1.488 601,114 05/27
LAM RESEARCH 82.970 1.950 2.407 3,736,174 05/27
LINEAR TECH CORP 47.170 0.110 0.234 1,213,539 05/27
LINKEDIN CORP-A 131.360 2.110 1.632 1,246,172 05/27
MAXIM INTEGRATED 37.690 0.210 0.560 1,239,351 05/27
MCKESSON CORP 181.220 1.650 0.919 1,068,935 05/27
NETAPP INC 25.310 0.410 1.647 4,568,309 05/27
NETFLIX INC 103.300 0.490 0.477 9,092,127 05/27
NETGEAR INC 44.580 0.330 0.746 212,902 05/27
NVIDIA CORP 45.900 0.250 0.548 6,935,389 05/27
ORACLE CORP 40.070 0.120 0.300 8,240,624 05/27
PALO ALTO NETWOR 129.860 -18.320 -12.363 11,727,397 05/27
PANDORA MEDIA IN 11.420 0.180 1.601 5,726,637 05/27
PG&E CORP 59.520 0.130 0.219 2,039,156 05/27
POLYCOM INC 11.970 -0.040 -0.333 1,012,290 05/27
PROLOGIS INC 47.580 0.470 0.998 1,617,624 05/27
RESTORATION HARD 33.540 0.760 2.318 1,052,291 05/27
ROBERT HALF INTL 40.940 0.370 0.912 834,339 05/27
ROSS STORES INC 53.920 0.040 0.074 2,254,911 05/27
SALESFORCE.COM 83.770 0.420 0.504 3,139,667 05/27
SANMINA CORP 26.460 0.370 1.418 694,550 05/27
SCHWAB (CHARLES) 30.630 0.480 1.592 5,581,800 05/27
SHUTTERFLY INC 48.100 1.310 2.800 297,444 05/27
SUNPOWER CORP 17.260 0.160 0.936 1,023,564 05/27
SUPER MICRO COMP 26.050 0.260 1.008 287,841 05/27
SVB FINANCIAL GR 108.600 1.660 1.552 462,385 05/27
SYMANTEC CORP 17.150 -0.040 -0.233 9,729,076 05/27
SYNAPTICS INC 69.320 2.390 3.571 710,862 05/27
SYNNEX CORP 90.320 2.050 2.322 248,067 05/27
SYNOPSYS INC 51.750 0.410 0.799 594,584 05/27
TESLA MOTORS 223.040 -2.080 -0.924 3,650,272 05/27
TRIMBLE NAVIG 25.010 0.150 0.603 1,275,760 05/27
VARIAN MEDICAL S 82.050 0.150 0.183 425,990 05/27
VERIFONE SYSTEMS 26.680 0.700 2.694 2,614,862 05/27
VIAVI SOLUTIONS 6.790 0.010 0.148 1,583,540 05/27
VISA INC-CLASS A 79.660 0.660 0.835 4,374,565 05/27
VMWARE INC-CL A 59.630 0.260 0.438 998,935 05/27
WELLS FARGO & CO 50.850 0.300 0.593 13,430,516 05/27
WILLIAMS-SONOMA 53.800 1.810 3.481 2,968,855 05/27
WORKDAY INC-A 76.030 -1.970 -2.526 3,469,825 05/27
XILINX INC 47.360 0.250 0.531 2,523,844 05/27
YAHOO! INC 37.820 1.060 2.884 14,645,911 05/27

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 San Francisco Index is a capitalization-weighted index of the area's largest companies ranked by revenue.
Advertisement
Advertisements
Sponsored Links