Bloomberg the Company

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Follow Us

Industry Products

  • Security Type:Index

Bloomberg Bay Area Index

+ Add to Watchlist

BBACAX:IND

270.27 4.36 1.64%

As of 12:40:00 ET on 01/28/2015.

Advertisement

Bloomberg Bay Area Index (BBACAX) Members

Total Members 369 Unchanged 34 Members Up 167 Members Down 168
Company Price Change % Change Volume Time (ET)
8x8 Inc 7.99 +0.04 +0.50% 234,538 12:26:41
ARC Document Solutions Inc 9.37 +0.11 +1.19% 81,059 12:25:55
AXT Inc 2.65 -0.12 -4.33% 91,223 12:25:25
Abaxis Inc 60.27 -0.24 -0.40% 273,747 12:25:29
Accuray Inc 7.22 +0.28 +4.03% 1,184,590 12:27:55
AcelRx Pharmaceuticals Inc 7.00 -0.11 -1.55% 154,551 12:27:15
Adaptive Medias Inc 1.71 -0.10 -5.52% 33,562 12:27:56
Adept Technology Inc 9.06 -0.02 -0.17% 22,691 12:26:39
Adobe Systems Inc 71.56 +0.10 +0.13% 639,896 12:27:11
Advanced Micro Devices Inc 2.69 -0.02 -0.56% 11,995,556 12:27:03
Advent Software Inc 40.75 +2.85 +7.52% 1,845,141 12:27:39
Aehr Test Systems 2.51 +0.07 +2.87% 1,700 11:57:23
Aemetis Inc 4.05 +0.03 +0.75% 12,507 12:07:41
AeroCentury Corp 7.90 -0.19 -2.35% 2,600 10:32:20
Affymax Inc 0.14 0.00 +0.30% 32,072 11:52:43
Affymetrix Inc 10.99 -0.09 -0.77% 333,224 12:28:00
Agilent Technologies Inc 38.61 -0.14 -0.36% 940,334 12:27:45
Alexza Pharmaceuticals Inc 2.15 -0.01 -0.46% 10,913 12:24:48
Align Technology Inc 59.29 +0.54 +0.92% 526,220 12:27:19
Alliance Fiber Optic Products Inc 15.12 +0.07 +0.47% 38,907 12:27:23
Alliance Semiconductor Corp 0.80 0.00 0.00% 24,064 11:23:48
Alpha & Omega Semiconductor Ltd 8.91 -0.06 -0.67% 3,393 12:27:23
AltaPacific Bancorp 10.30 0.00 0.00% 2,000 20:10:05
Altera Corp 33.59 -0.01 -0.03% 2,260,848 12:27:30
AltiGen Communications Inc 0.28 -0.04 -10.94% 10,060 20:10:00
Ambarella Inc 58.48 +0.66 +1.14% 566,391 12:27:59
AmbiCom Holdings Inc 0.12 0.00 -0.83% 45,235 20:10:04
American Shared Hospital Services 2.58 +0.13 +5.31% 12,855 12:03:30
Amyris Inc 1.77 -0.04 -2.21% 37,375 12:26:35
Anacor Pharmaceuticals Inc 37.52 +0.73 +1.99% 272,448 12:27:49
Andalay Solar Inc 0.02 0.00 +3.03% 2,848,664 12:17:11
Anthera Pharmaceuticals Inc 2.42 -0.06 -2.42% 189,721 12:26:37
Apple Inc 117.39 +8.25 +7.56% 92,903,790 12:27:16
Applied Materials Inc 23.91 +0.34 +1.44% 4,895,808 12:27:43
Applied Micro Circuits Corp 5.88 0.00 +0.04% 1,075,582 12:27:23
Aradigm Corp 7.53 -0.13 -1.75% 12,591 12:27:12
Armanino Foods of Distinction Inc 2.08 +0.01 +0.48% 6,504 12:20:17
Armco Metals Holdings Inc 1.54 0.00 0.00% 86,734 12:16:12
Arrayit Corp 0.09 0.00 -0.95% 205 11:42:54
Aruba Networks Inc 17.26 +0.13 +0.76% 447,753 12:27:58
Atmel Corp 8.62 +0.11 +1.29% 2,501,324 12:27:23
Audience Inc 4.26 -0.14 -3.18% 64,343 12:23:35
Autodesk Inc 55.74 -0.41 -0.73% 783,364 12:27:56
Aviat Networks Inc 1.45 -0.05 -3.33% 7,837 12:23:01
Avidbank Holdings Inc 12.50 +0.10 +0.81% 26,650 20:10:01
Avistar Communications Corp 0.00 0.00 0.00% 200 20:10:00
BF Enterprises Inc/CA N.A. N.A. N.A.% 0 N.A
Bank of Marin Bancorp 49.90 -0.05 -0.10% 5,403 12:25:42
Bank of Napa NA 8.21 -0.09 -1.08% 333 09:30:05
Bay Commercial Bank/Walnut Creek CA 11.75 0.00 0.00% 700 20:10:05
Bio-Rad Laboratories Inc 114.58 +0.08 +0.07% 49,205 12:22:21
BioMarin Pharmaceutical Inc 98.82 -0.77 -0.77% 620,565 12:27:06
BioTime Inc 4.17 +0.01 +0.24% 65,055 12:22:16
Bitzio Inc 0.00 0.00 0.00% 60,366,252 12:27:46
Bizlink Holding Inc 107.00 +1.00 +0.94% 834,678 01:38:23
Bizzingo Inc 0.00 0.00 0.00% 2,000 20:10:05
Blackhawk Network Holdings Inc 34.00 +0.31 +0.92% 317,159 12:27:25
Bridge Capital Holdings 21.65 -0.06 -0.26% 4,079 11:44:30
BroadVision Inc 5.74 +0.10 +1.77% 4,136 12:25:38
Brocade Communications Systems Inc 11.49 +0.06 +0.52% 1,887,800 12:27:57
CAI International Inc 21.80 -0.39 -1.76% 34,812 12:27:39
CEVA Inc 18.13 +0.25 +1.40% 60,840 12:22:48
Cadence Design Systems Inc 18.42 +0.07 +0.38% 631,003 12:26:55
CafePress Inc 2.21 -0.11 -4.74% 15,000 12:22:42
California Water Service Group 25.42 -0.12 -0.47% 38,259 12:27:03
Calissio Resources Group Inc 0.18 -0.07 -27.71% 26,241 20:10:02
Calix Inc 10.07 +0.14 +1.41% 93,943 12:27:20
Callidus Software Inc 15.33 +0.18 +1.19% 117,757 12:28:00
Capricor Therapeutics Inc 5.74 -0.76 -11.69% 12,480 12:27:57
Cardica Inc 0.61 +0.01 +1.67% 30,378 12:28:03
Cavium Inc 61.35 +0.34 +0.56% 366,891 12:27:09
Cellular Biomedicine Group Inc 16.60 +0.46 +2.85% 2,691 12:13:32
Central Garden and Pet Co 8.89 0.00 0.00% 9,680 11:57:20
Cepheid 53.00 -0.99 -1.83% 202,720 12:27:38
Cerus Corp 5.56 +0.20 +3.64% 655,103 12:28:04
Charles Schwab Corp/The 26.67 -0.14 -0.52% 2,422,694 12:27:44
ChemoCentryx Inc 8.70 -0.13 -1.47% 102,236 12:27:20
Chevron Corp 106.57 -1.69 -1.56% 4,141,294 12:27:59
Cisco Systems Inc 27.42 +0.52 +1.91% 15,214,995 12:27:41
Clorox Co/The 108.52 +0.52 +0.48% 407,912 12:27:58
CoSine Communications Inc 2.15 +0.08 +3.86% 10,003 10:49:11
Codexis Inc 3.25 +0.02 +0.62% 102,308 12:27:55
Coherent Inc 56.28 +0.37 +0.66% 21,069 12:19:06
CollabRx Inc 0.81 0.00 +0.60% 6,385 11:52:45
Communication Intelligence Corp 0.02 0.00 +1.04% 1,000 10:35:30
Community Bank of the Bay 4.25 -0.15 -3.41% 1,000 20:10:01
Consorteum Holdings Inc 0.00 0.00 0.00% 20,000 20:10:03
Cooper Cos Inc/The 162.40 -0.19 -0.11% 279,719 12:27:55
Copart Inc 36.96 +0.14 +0.38% 96,720 12:26:53
Corcept Therapeutics Inc 2.85 0.00 0.00% 32,953 12:23:20
Core-Mark Holding Co Inc 68.82 -0.09 -0.13% 32,640 12:27:02
Crimson Wine Group Ltd 9.05 -0.25 -2.69% 3,284 12:05:23
Cutera Inc 13.38 -0.12 -0.89% 8,181 12:20:50
Cyan Inc 2.79 -0.06 -2.11% 15,896 12:23:02
Cypress Semiconductor Corp 15.29 +0.12 +0.79% 2,207,315 12:27:48
Cytokinetics Inc 7.50 -0.22 -2.85% 292,809 12:27:19
DSP Group Inc 10.74 -0.03 -0.28% 22,137 12:26:48
DayStar Technologies Inc 0.07 +0.01 +18.18% 18,282 11:58:58
Deltagen Inc 0.02 0.00 -0.50% 1,000 20:10:00
Democrasoft Holdings Inc 0.01 0.00 +82.93% 2,524 20:10:01
Depomed Inc 18.97 -0.32 -1.66% 453,924 12:27:13
Diamond Foods Inc 27.11 +0.06 +0.22% 180,655 12:27:22
Digital Power Corp/United States 1.08 -0.04 -3.57% 700 10:29:37
Digital Realty Trust Inc 74.70 +0.68 +0.92% 445,344 12:27:29
Document Capture Technologies Inc 0.12 +0.01 +7.14% 20,100 20:10:01
Dolby Laboratories Inc 39.44 -0.20 -0.50% 68,589 12:26:59
Durect Corp 0.90 -0.02 -1.87% 24,682 12:23:02
Dynavax Technologies Corp 17.62 -0.48 -2.65% 360,672 12:27:51
E2open Inc 6.04 -0.36 -5.63% 140,912 12:26:56
EFactor Group Corp 0.17 +0.02 +13.33% 24,754 11:23:48
Echelon Corp 1.41 -0.02 -1.40% 21,802 12:19:39
Ecotality Inc 0.00 0.00 -50.00% 500 12:14:55
Electronic Arts Inc 54.57 +6.16 +12.73% 8,733,153 12:27:36
Electronics For Imaging Inc 37.40 -0.02 -0.05% 88,164 12:27:38
Ellie Mae Inc 44.80 -0.75 -1.65% 54,520 12:27:23
Energy Recovery Inc 3.39 +0.02 +0.59% 72,396 12:24:53
Enphase Energy Inc 12.35 +0.22 +1.81% 201,065 12:27:52
Envivio Inc 1.45 -0.02 -1.36% 5,747 11:52:06
Equinix Inc 219.28 -2.62 -1.18% 318,981 12:27:34
Essex Property Trust Inc 229.54 +0.25 +0.11% 140,558 12:27:28
Exar Corp 9.64 -0.06 -0.62% 46,023 12:26:48
Exchange Bank/Santa Rosa CA 82.50 -0.50 -0.60% 100 10:43:36
Exelixis Inc 2.04 +0.26 +14.55% 8,469,342 12:27:50
Exponent Inc 82.28 -0.20 -0.24% 14,289 11:59:14
Extreme Networks Inc 2.79 +0.09 +3.33% 547,111 12:27:43
FNB Bancorp/CA 26.80 -0.40 -1.47% 3,906 10:59:41
Facebook Inc 77.32 +1.54 +2.03% 14,821,580 12:27:42
Fairchild Semiconductor International Inc 16.17 +0.02 +0.12% 375,069 12:27:56
Financial Engines Inc 36.29 -0.32 -0.87% 106,631 12:27:02
Finisar Corp 19.66 0.00 0.00% 850,043 12:27:28
First Northern Community Bancorp 7.90 -0.02 -0.25% 1,000 09:42:47
First Republic Bank/CA 51.27 -0.26 -0.50% 107,086 12:27:15
Fluidigm Corp 38.69 +0.14 +0.36% 106,156 12:26:39
Focus Business Bank 9.50 0.00 0.00% 312 20:10:04
Forecross Corp 0.05 -0.03 -37.50% 7,200 20:10:00
FormFactor Inc 7.95 +0.05 +0.63% 78,286 12:26:27
Fortinet Inc 31.94 -0.51 -1.57% 1,015,860 12:27:58
Franklin Resources Inc 53.17 -0.10 -0.19% 551,527 12:27:52
GSI Technology Inc 5.23 0.00 0.00% 23,078 12:17:39
Gamzio Mobile Inc 0.10 +0.01 +17.53% 4,000 20:10:05
Gap Inc/The 42.74 +0.14 +0.33% 1,207,679 12:27:23
Genomic Health Inc 32.28 -0.11 -0.34% 59,673 12:22:02
GeoPetro Resources Co 0.04 0.00 +10.88% 5,100 20:10:02
Geron Corp 3.36 -0.02 -0.45% 1,001,001 12:26:59
GigOptix Inc 1.14 -0.01 -0.87% 5,309 10:45:49
Giga-tronics Inc 1.80 +0.01 +0.56% 8,150 12:23:51
Gilead Sciences Inc 104.40 -0.64 -0.60% 5,469,537 12:27:34
Globalstar Inc 2.44 -0.05 -2.01% 1,233,983 12:27:39
Glu Mobile Inc 3.65 0.00 +0.03% 818,484 12:27:21
GoPro Inc 52.37 +0.95 +1.85% 3,297,824 12:27:49
Google Inc 522.44 +1.25 +0.24% 822,573 12:27:56
Green Technology Solutions Inc 2.65 -0.24 -8.32% 8,254 12:19:13
Guidewire Software Inc 51.05 +0.51 +1.01% 84,986 12:27:09
Hansen Medical Inc 0.80 +0.16 +25.00% 1,772,311 12:26:44
Harmonic Inc 7.13 +0.05 +0.71% 143,951 12:27:19
Hennessy Advisors Inc 20.57 -0.93 -4.32% 869 12:01:19
Hercules Technology Growth Capital Inc 14.70 -0.05 -0.34% 61,012 12:27:59
Heritage Commerce Corp 8.54 +0.02 +0.23% 5,019 12:15:38
Heron Therapeutics Inc 8.45 -0.10 -1.17% 30,621 12:27:25
Hewlett-Packard Co 37.92 +0.56 +1.50% 4,825,471 12:27:53
HydroPhi Technologies Group Inc 0.02 0.00 -12.68% 1,231,402 12:19:39
Hyperion Therapeutics Inc 25.83 -0.70 -2.64% 38,067 12:27:46
IXYS Corp 11.69 +0.05 +0.39% 27,659 12:27:09
Ikanos Communications Inc 0.34 -0.01 -2.84% 122,828 12:25:37
Immersion Corp 9.51 0.00 0.00% 116,765 12:27:29
Impax Laboratories Inc 39.15 +0.25 +0.64% 167,820 12:27:41
Imperva Inc 43.96 +0.11 +0.25% 77,093 12:26:55
InSite Vision Inc 0.21 -0.01 -4.55% 3,000 10:53:23
Infinera Corp 16.76 +0.18 +1.09% 753,914 12:27:57
Infoblox Inc 19.46 -0.08 -0.42% 106,405 12:26:50
Informatica Corp 41.98 -1.14 -2.64% 2,803,099 12:27:57
Inphi Corp 20.72 -0.04 -0.19% 93,701 12:26:53
Integrated Device Technology Inc 18.76 +0.34 +1.82% 1,487,760 12:27:47
Integrated Silicon Solution Inc 16.18 +0.32 +2.03% 31,439 12:25:48
Intel Corp 34.33 +0.14 +0.42% 14,043,965 12:27:02
Intermolecular Inc 1.65 -0.05 -2.94% 719 12:26:49
Intersil Corp 14.31 +0.10 +0.70% 425,342 12:27:29
Intevac Inc 6.68 +0.01 +0.15% 19,994 12:26:55
Intuit Inc 89.13 +0.68 +0.77% 637,194 12:27:15
Intuitive Surgical Inc 509.27 +0.06 +0.01% 93,647 12:26:53
InvenSense Inc 15.24 +0.31 +2.04% 892,380 12:27:16
Iridex Corp 9.00 +0.03 +0.33% 1,000 12:07:01
Iris Biotechnologies Inc 0.35 -0.18 -33.96% 2,850 20:10:04
Ironstone Group Inc 3.50 0.00 0.00% 200 20:10:01
JDS Uniphase Corp 13.88 +0.11 +0.80% 1,481,558 12:27:28
JMP Group LLC 7.96 -0.06 -0.75% 5,560 12:08:06
Jamba Inc 16.53 +0.38 +2.35% 124,871 12:27:42
Jive Software Inc 5.78 -0.05 -0.86% 130,019 12:26:11
Juniper Networks Inc 23.10 +1.27 +5.82% 7,524,832 12:27:49
KLA-Tencor Corp 63.57 +0.23 +0.36% 768,493 12:26:55
KaloBios Pharmaceuticals Inc 0.42 0.00 0.00% 210,309 12:21:48
Lam Research Corp 80.61 +0.46 +0.57% 1,053,608 12:27:11
Landec Corp 13.31 -0.09 -0.67% 17,751 12:25:20
LeapFrog Enterprises Inc 2.49 -0.09 -3.49% 907,601 12:27:47
Linear Technology Corp 46.23 +0.20 +0.42% 549,691 12:27:52
LinkedIn Corp 223.12 +0.50 +0.22% 421,883 12:26:53
Liveworld Inc 0.15 0.00 0.00% 3,000 10:59:19
Logic Devices Inc 0.02 -0.01 -38.46% 7,196 20:10:05
Looksmart Ltd 0.77 -0.05 -5.88% 1,369 20:10:00
Lyris Inc 0.58 +0.03 +5.45% 4,109 20:10:04
MNB Holdings Corp 35.26 -0.49 -1.37% 300 20:10:03
MabVax Therapeutics Holdings Inc 1.10 -0.01 -0.90% 21,500 10:55:46
Marin Software Inc 7.27 +0.12 +1.68% 61,412 12:27:30
Marketo Inc 34.42 -0.03 -0.09% 75,418 12:27:43
Mattson Technology Inc 3.40 +0.12 +3.66% 341,410 12:26:27
Maxim Integrated Products Inc 34.04 +0.28 +0.83% 659,464 12:27:45
McGrath RentCorp 31.50 -0.24 -0.76% 8,095 12:19:49
McKesson Corp 221.17 +3.46 +1.59% 851,451 12:28:00
Mechanics Bank/Richmond CA 26,100.00 +100.00 +0.38% 1 20:10:00
Medivation Inc 104.49 -0.23 -0.22% 581,563 12:27:46
Mentor Capital Inc 1.01 0.00 0.00% 4,328 12:00:51
Merriman Holdings Inc 2.06 -0.19 -8.44% 1,250 09:30:41
Meru Networks Inc 3.23 +0.06 +1.89% 10,634 12:24:31
Micrel Inc 14.41 +0.13 +0.91% 102,531 12:27:18
Mission Valley Bancorp/Sun Valley CA 6.30 +0.01 +0.16% 10,193 20:10:01
MoSys Inc 2.02 -0.12 -5.61% 172,509 12:24:28
Monolithic Power Systems Inc 48.52 +0.79 +1.66% 123,206 12:27:20
NETGEAR Inc 34.08 +0.06 +0.18% 64,828 12:27:06
NVIDIA Corp 19.72 +0.09 +0.44% 2,284,617 12:27:49
Nanometrics Inc 15.85 +0.14 +0.89% 33,610 12:26:45
Natus Medical Inc 37.92 +0.52 +1.39% 155,807 12:27:34
Nektar Therapeutics 14.94 -0.04 -0.23% 446,236 12:27:12
NeoPhotonics Corp 2.92 -0.02 -0.68% 26,933 12:15:37
Neomagic Corp 0.00 0.00 +2.94% 600 20:10:06
NetApp Inc 38.45 +0.38 +1.00% 1,233,418 12:27:54
NetSuite Inc 106.23 +0.29 +0.27% 142,581 12:27:19
Netflix Inc 452.97 -1.20 -0.26% 1,762,232 12:27:38
Neurobiological Technologies Inc 0.03 0.00 0.00% 142 20:10:01
New Resource Bank 4.60 +0.10 +2.22% 2,604 11:28:22
Notify Technology Corp 8.00 +1.00 +14.29% 202 20:10:06
NovaBay Pharmaceuticals Inc 0.63 0.00 0.00% 43,847 12:25:54
OPTi Inc 0.54 -0.01 -1.82% 4,000 20:10:06
OXiGENE Inc 1.66 +0.02 +0.96% 53,138 12:25:41
Oclaro Inc 1.53 -0.01 -0.65% 38,672 12:27:03
Oculus Innovative Sciences Inc 0.83 +0.01 +1.81% 44,717 12:21:04
OmniVision Technologies Inc 27.21 -0.03 -0.11% 108,432 12:27:43
Omnicell Inc 32.27 +0.20 +0.62% 29,023 12:26:46
Oracle Corp 43.47 +0.07 +0.15% 6,932,500 12:28:01
PDF Solutions Inc 16.80 +0.06 +0.36% 247,043 12:27:13
PG&E Corp 59.96 +0.55 +0.93% 1,011,772 12:28:01
PMC-Sierra Inc 8.84 +0.13 +1.49% 460,945 12:26:41
Pacific Biosciences of California Inc 7.99 -0.27 -3.27% 211,278 12:27:16
Palo Alto Networks Inc 125.82 -0.18 -0.14% 350,368 12:26:45
Pan Pacific Bank 2.65 0.00 0.00% 2,100 20:10:02
Pandora Media Inc 17.06 -0.65 -3.67% 2,129,969 12:27:12
Patient Home Monitoring Corp 0.98 -0.06 -5.77% 5,497,381 12:23:07
Pericom Semiconductor Corp 14.54 +0.65 +4.68% 117,012 12:27:55
Pharmacyclics Inc 167.39 +0.74 +0.44% 524,761 12:27:11
Polycom Inc 13.54 +0.05 +0.37% 599,297 12:27:49
Portola Pharmaceuticals Inc 29.94 +0.22 +0.74% 190,698 12:25:13
Power Integrations Inc 53.99 -0.23 -0.42% 53,755 12:24:01
Presidio Bank 12.40 +0.20 +1.64% 171 20:10:05
Procera Networks Inc 8.75 -0.17 -1.91% 69,035 12:21:29
Prologis Inc 46.76 -0.37 -0.79% 2,473,184 12:27:38
Proofpoint Inc 51.11 +0.62 +1.23% 249,872 12:27:12
Qualys Inc 38.67 +0.24 +0.62% 83,077 12:27:03
Quantum Corp 1.55 -0.06 -3.73% 231,341 12:27:48
QuickLogic Corp 2.91 +0.20 +7.38% 301,620 12:27:41
QuinStreet Inc 5.52 -0.16 -2.82% 7,620 12:26:48
RPX Corp 12.68 +0.06 +0.48% 86,021 12:27:52
Rackwise Inc/DE 0.56 0.00 0.00% 400 20:10:05
Rainmaker Systems Inc 0.03 0.00 0.00% 5,000 10:35:54
Rambus Inc 11.45 +0.07 +0.62% 374,639 12:27:43
Raptor Pharmaceutical Corp 8.99 -0.09 -0.99% 398,178 12:27:56
Redwood Trust Inc 20.04 -0.10 -0.50% 67,404 12:26:39
Restoration Hardware Holdings Inc 93.10 +1.05 +1.14% 209,059 12:28:00
Rigel Pharmaceuticals Inc 2.13 -0.03 -1.16% 85,204 12:19:56
Riverbed Technology Inc 20.73 0.00 0.00% 880,239 12:27:23
Robert Half International Inc 58.65 0.00 0.00% 245,843 12:27:37
Ross Stores Inc 95.04 +0.71 +0.75% 375,463 12:27:16
Rotoblock Corp 0.08 +0.02 +33.33% 23,040 20:10:04
Rovi Corp 22.47 -0.06 -0.27% 131,161 12:27:09
Ruckus Wireless Inc 10.78 +0.37 +3.55% 532,358 12:27:00
SJW Corp 34.68 -0.46 -1.31% 14,644 12:27:20
SVB Financial Group 115.00 -1.50 -1.28% 175,052 12:27:28
SYNNEX Corp 77.59 +0.11 +0.14% 35,176 12:27:30
Saba Software Inc 9.65 +0.44 +4.78% 281,977 12:02:10
Safeway Inc 35.18 +0.03 +0.09% 2,102,136 12:28:19
Salon Media Group Inc 0.13 -0.07 -35.00% 1,000 20:10:00
SanDisk Corp 79.47 +0.47 +0.60% 1,522,670 12:26:57
Sangamo BioSciences Inc 13.51 -0.28 -2.03% 294,006 12:26:55
Sanmina Corp 21.49 +0.52 +2.48% 385,323 12:27:29
SciClone Pharmaceuticals Inc 7.43 +0.06 +0.81% 99,005 12:26:34
Scientific Learning Corp 0.10 -0.02 -13.64% 7,355 20:10:00
Selectica Inc 4.93 +0.07 +1.44% 5,100 20:10:00
ServiceSource International Inc 3.57 -0.10 -2.72% 133,125 12:22:09
ShoreTel Inc 7.04 0.00 0.00% 143,957 12:28:00
Shutterfly Inc 44.38 -0.78 -1.73% 141,411 12:27:45
Sierra Monitor Corp 1.47 -0.01 -0.68% 1,115 20:10:00
Sigma Designs Inc 6.73 -0.01 -0.07% 57,539 12:28:05
Silicon Graphics International Corp 11.01 -0.03 -0.27% 78,831 12:26:42
Silicon Image Inc 7.28 -0.02 -0.21% 3,876,813 12:27:52
Silver Spring Networks Inc 7.31 +0.02 +0.27% 112,317 12:25:47
Simpson Manufacturing Co Inc 33.50 -0.34 -1.00% 80,226 12:27:45
Socket Mobile Inc 3.10 -0.01 -0.32% 7,190 12:22:02
Solar Enertech Corp 0.00 0.00 0.00% 1,000 10:58:45
SolarCity Corp 49.30 -0.80 -1.60% 691,449 12:27:22
Solazyme Inc 2.15 -0.03 -1.15% 194,084 12:27:56
Spansion Inc 36.87 0.00 0.00% 393,424 12:27:31
Splunk Inc 54.68 -0.85 -1.53% 410,873 12:27:14
StemCells Inc 1.10 +0.03 +2.79% 141,024 12:28:02
Sugarmade Inc 0.10 0.00 0.00% 6,000 20:10:04
Summit Bancshares Inc/CA 15.50 +0.10 +0.65% 1,000 20:10:00
Summit State Bank 13.48 -0.09 -0.63% 6,904 12:24:14
SunPower Corp 24.60 -0.77 -3.04% 974,050 12:27:27
Sunesis Pharmaceuticals Inc 2.34 -0.04 -1.48% 274,159 12:27:42
Sunrise Telecom Inc 0.05 0.00 0.00% 2,090 20:10:00
Super Micro Computer Inc 37.94 +0.61 +1.63% 291,355 12:27:57
Support.com Inc 1.94 -0.02 -1.02% 116,293 12:26:19
Symantec Corp 25.95 +0.01 +0.04% 1,517,671 12:27:40
Synaptics Inc 68.13 +1.71 +2.57% 677,627 12:27:43
Synopsys Inc 43.80 +0.11 +0.25% 250,738 12:27:28
Tanke Inc 0.00 0.00 0.00% 756,913 12:11:26
Telenav Inc 6.63 -0.02 -0.30% 27,459 12:27:48
Terreno Realty Corp 23.59 -0.13 -0.55% 36,832 12:27:22
Tesla Motors Inc 203.55 -2.43 -1.18% 1,600,449 12:27:21
Tessera Technologies Inc 37.67 +0.35 +0.94% 232,389 12:27:32
Theravance Inc 11.21 -0.27 -2.35% 476,250 12:27:44
Thoratec Corp 37.19 +0.60 +1.64% 359,461 12:27:57
Threshold Pharmaceuticals Inc 3.79 -0.04 -1.04% 374,181 12:27:27
TiVo Inc 10.72 +0.01 +0.09% 403,406 12:26:56
Titan Pharmaceuticals Inc 0.50 -0.01 -1.59% 543,638 12:24:48
Touchpoint Metrics Inc 0.29 +0.03 +11.54% 17,100 20:10:05
Tri-Valley Bank/San Ramon CA 0.27 -0.02 -6.90% 2,500 20:10:02
Trimble Navigation Ltd 24.90 -0.15 -0.60% 731,844 12:26:56
Trulia Inc 44.38 -0.72 -1.60% 395,714 12:28:13
Ubiquiti Networks Inc 27.12 -0.54 -1.95% 433,883 12:27:52
Ultra Clean Holdings Inc 9.11 +0.04 +0.44% 22,650 12:26:50
Ultratech Inc 17.18 +0.14 +0.82% 65,264 12:26:48
Unilava Corp 0.00 0.00 0.00% 15,000 20:10:02
United American Bank/San Mateo CA 0.32 +0.04 +14.29% 8,000 20:10:01
Unwired Planet Inc 0.97 +0.02 +1.68% 67,347 12:27:12
VIVUS Inc 2.67 -0.05 -1.84% 397,000 12:27:25
VMware Inc 76.62 -3.99 -4.95% 4,973,459 12:27:47
Valley Community Bank/Pleasanton CA 3.88 0.00 0.00% 3,000 11:34:27
Varian Medical Systems Inc 87.22 +0.15 +0.17% 504,717 12:27:45
VeriFone Systems Inc 32.63 +0.38 +1.18% 804,400 12:28:09
VeriSign Inc 55.59 +0.74 +1.35% 476,171 12:27:18
Vertex Energy Inc 3.65 -0.14 -3.69% 26,154 12:26:56
Visa Inc 250.85 -0.14 -0.06% 1,063,475 12:27:12
VistaGen Therapeutics Inc 8.00 -0.50 -5.88% 400 20:10:03
Vocera Communications Inc 9.22 -0.15 -1.60% 25,742 12:26:49
WaferGen Bio-systems Inc 3.17 0.00 0.00% 15,400 12:09:26
WageWorks Inc 57.20 +0.57 +1.01% 153,874 12:27:42
Wells Fargo & Co 53.02 +0.05 +0.10% 6,426,168 12:27:40
Westamerica Bancorporation 42.87 -0.23 -0.53% 53,262 12:25:34
Williams-Sonoma Inc 80.33 +0.75 +0.94% 243,805 12:27:42
Willis Lease Finance Corp 21.02 -0.08 -0.38% 1,033 10:17:01
Workday Inc 79.75 -0.89 -1.10% 374,907 12:27:57
XOMA Corp 3.73 +0.04 +1.08% 835,403 12:28:13
XcelMobility Inc 0.03 0.00 -1.32% 11,080 12:13:04
Xcerra Corp 8.02 +0.05 +0.63% 65,199 12:27:53
XenoPort Inc 8.88 +0.04 +0.41% 151,941 12:26:28
Xilinx Inc 39.36 -0.09 -0.22% 1,870,808 12:28:14
Xoom Corp 15.50 -0.34 -2.15% 76,611 12:27:22
Yahoo! Inc 48.90 +0.91 +1.90% 47,346,634 12:28:01
Yelp Inc 54.70 -0.93 -1.67% 904,706 12:27:57
ZAP 0.09 0.00 -0.11% 1,000 10:54:34
Zeltiq Aesthetics Inc 32.59 -0.25 -0.75% 254,678 12:26:51
Zhone Technologies Inc 1.52 +0.05 +3.06% 446,854 12:20:55
Zynga Inc 2.59 -0.07 -2.63% 4,336,549 12:27:21
bebe stores inc 3.59 -0.14 -3.75% 457,365 12:27:27
diaDexus Inc 0.53 -0.02 -3.64% 31,400 12:16:05
eBay Inc 54.47 -0.22 -0.40% 2,807,372 12:27:43
eGain Corp 5.09 +0.04 +0.69% 7,517 20:10:00
eHealth Inc 10.50 -0.29 -2.69% 231,927 12:27:52
iGATE Corp 35.11 +0.11 +0.31% 129,651 12:25:42
iPass Inc 1.28 -0.03 -2.29% 13,597 12:22:00
salesforce.com inc 57.65 -0.14 -0.25% 2,132,455 12:27:58

Quotes delayed, except where indicated otherwise. All prices in local currency. Time is ET.

sec ||= nil