• Security Type:Index

Bloomberg Bay Area Index

+ Add to Watchlist

BBACAX:IND

229.01 2.49 1.10%

As of 16:00:00 ET on 04/24/2014.

Advertisement

Bloomberg Bay Area Index (BBACAX) Members

Total Members 389 Unchanged 45 Members Up 137 Members Down 207
Company Price Change % Change Volume Time (ET)
8x8 Inc 10.61 -0.44 -3.98% 612,407 20:10:00
ARC Document Solutions Inc 6.27 -0.08 -1.26% 135,614 20:04:05
AXT Inc 2.22 +0.01 +0.45% 23,782 20:10:00
Abaxis Inc 38.80 -0.51 -1.30% 176,858 20:10:00
Accuray Inc 9.06 -0.10 -1.09% 330,083 20:10:00
AcelRx Pharmaceuticals Inc 11.04 +0.15 +1.38% 513,779 20:10:00
Actuate Corp 5.77 +0.02 +0.35% 178,730 20:10:00
Adaptive Medias Inc 0.12 0.00 +2.16% 489,064 20:10:00
Adept Technology Inc 16.05 +0.51 +3.28% 231,520 20:10:00
Adobe Systems Inc 63.22 -1.17 -1.82% 3,961,243 20:10:00
Advanced Micro Devices Inc 4.28 +0.03 +0.71% 27,532,799 20:04:04
Advent Software Inc 27.50 -0.27 -0.97% 282,419 20:10:00
Aehr Test Systems 2.56 +0.05 +1.99% 1,120 20:10:00
Aemetis Inc 0.50 0.00 0.00% 186,150 20:10:00
AeroCentury Corp 18.50 +0.60 +3.35% 130 20:04:03
Affymax Inc 0.64 0.00 -0.16% 56,094 20:10:00
Affymetrix Inc 7.12 -0.25 -3.39% 894,653 20:10:00
Agilent Technologies Inc 55.28 +0.27 +0.49% 1,806,441 20:04:03
Alexza Pharmaceuticals Inc 4.31 -0.02 -0.46% 74,095 20:10:00
Align Technology Inc 50.80 -1.65 -3.15% 2,835,539 20:10:00
Alliance Fiber Optic Products Inc 18.36 -0.54 -2.86% 1,428,572 20:10:00
Alliance Semiconductor Corp 0.75 +0.05 +7.14% 19,048 20:10:00
Alpha & Omega Semiconductor Ltd 7.39 -0.06 -0.81% 20,546 20:10:00
AltaPacific Bancorp 9.50 0.00 0.00% 3,000 20:10:00
Altera Corp 34.14 -0.22 -0.64% 5,023,078 20:10:00
AltiGen Communications Inc 0.18 +0.01 +5.88% 5,000 20:10:00
Amarium Technologies Inc 0.03 0.00 +4.09% 1,485,166 20:10:00
Ambarella Inc 27.65 -0.15 -0.54% 460,149 20:10:00
AmbiCom Holdings Inc 0.27 0.00 0.00% 2,100 20:10:00
American Shared Hospital Services 2.82 -0.06 -2.15% 2,101 20:04:03
Amyris Inc 3.59 -0.20 -5.28% 191,851 20:10:00
Anacor Pharmaceuticals Inc 16.45 -0.38 -2.26% 245,898 20:10:00
Andalay Solar Inc 0.03 0.00 -3.13% 8,378,407 20:10:00
Annie's Inc 35.62 +0.01 +0.03% 87,515 20:04:05
Anthera Pharmaceuticals Inc 2.89 -0.05 -1.70% 63,826 20:10:00
Apple Inc 567.77 +43.02 +8.20% 27,139,726 20:10:00
Applied Materials Inc 19.37 +0.12 +0.62% 11,860,889 20:10:00
Applied Micro Circuits Corp 9.79 +0.44 +4.71% 1,722,055 20:10:00
Aradigm Corp 0.21 0.00 -0.23% 105,481 20:10:00
Armanino Foods of Distinction Inc 1.83 +0.01 +0.55% 4,404 20:10:00
Armco Metals Holdings Inc 0.32 -0.02 -5.59% 166,136 20:04:03
Arrayit Corp 0.16 0.00 -0.12% 16,050 20:10:00
Aruba Networks Inc 20.65 -0.04 -0.19% 727,260 20:10:00
Atmel Corp 8.20 +0.17 +2.05% 5,637,442 20:10:00
Audience Inc 11.86 -0.20 -1.66% 103,969 20:10:00
Autodesk Inc 47.72 -0.51 -1.06% 2,241,537 20:10:00
Aviat Networks Inc 1.60 +0.01 +0.57% 552,683 20:10:00
Avidbank Holdings Inc 11.43 0.00 0.00% 4,000 20:10:00
Avistar Communications Corp 0.01 0.00 0.00% 1,170 20:10:00
BF Enterprises Inc/CA 11.00 +4.50 +69.23% 500 20:10:00
Bank of Marin Bancorp 45.51 -0.23 -0.50% 8,364 20:10:00
Bank of Napa NA 8.80 -0.15 -1.68% 400 20:10:00
Bay Commercial Bank/Walnut Creek CA 10.22 +0.10 +0.99% 900 20:10:00
Bio-Rad Laboratories Inc 124.00 -0.02 -0.02% 44,388 20:04:04
BioMarin Pharmaceutical Inc 59.23 +0.04 +0.07% 1,544,040 20:10:00
BioTime Inc 2.71 -0.01 -0.37% 101,547 20:04:04
Bitzio Inc 0.00 0.00 -10.00% 3,110,000 20:10:00
Bizlink Holding Inc 150.50 -8.00 -5.05% 5,367,000 23:46:07
Bizzingo Inc 0.01 0.00 -12.00% 71,850 20:10:00
Blackhawk Network Holdings Inc 24.15 +0.22 +0.92% 714,748 20:10:00
Bridge Capital Holdings 23.38 +0.16 +0.69% 31,328 20:10:00
BroadVision Inc 10.29 -0.01 -0.10% 12,539 20:10:00
Brocade Communications Systems Inc 9.46 -0.14 -1.41% 6,258,357 20:10:00
CAI International Inc 23.34 -0.18 -0.77% 57,966 20:04:06
Cadence Design Systems Inc 15.05 +0.18 +1.18% 3,952,176 20:10:00
CafePress Inc 6.03 -0.01 -0.17% 4,512 20:10:00
California Water Service Group 23.11 -0.16 -0.69% 94,029 20:04:06
Calix Inc 9.10 +0.32 +3.64% 403,655 20:04:06
Callidus Software Inc 10.01 -0.42 -4.03% 635,380 20:10:00
Capricor Therapeutics Inc 6.00 0.00 0.00% 750 20:10:00
Cardica Inc 1.09 +0.03 +2.83% 613,073 20:10:00
Cavium Inc 43.47 +0.23 +0.53% 663,577 20:10:00
Cellular Biomedicine Group Inc 4.97 +0.37 +8.04% 3,982 20:10:00
Central Garden and Pet Co 8.31 +0.01 +0.12% 23,522 20:10:00
Cepheid Inc 43.55 -0.63 -1.43% 960,590 20:10:00
Cerus Corp 4.55 -0.08 -1.73% 628,562 20:10:00
Ceva Inc 17.29 +0.15 +0.88% 62,157 20:10:00
Charles Schwab Corp/The 27.09 -0.15 -0.55% 6,326,804 20:04:03
ChemoCentryx Inc 5.78 -0.02 -0.34% 106,896 20:10:00
Chevron Corp 124.30 -0.39 -0.31% 5,185,910 20:04:06
Cisco Systems Inc 23.33 -0.17 -0.72% 33,976,746 20:10:00
Clorox Co/The 89.12 +0.13 +0.15% 908,135 20:04:04
CoSine Communications Inc 1.93 0.00 0.00% 675 20:10:00
Codexis Inc 1.80 +0.03 +1.69% 4,564 20:10:00
Coherent Inc 63.21 +0.13 +0.21% 96,219 20:10:00
CollabRx Inc 3.07 -0.01 -0.32% 4,383 20:10:00
Communication Intelligence Corp 0.03 0.00 -5.66% 71,640 20:10:00
Community Bank of the Bay 4.20 -0.10 -2.33% 2,000 20:10:00
Consorteum Holdings Inc 0.00 0.00 0.00% 10,000 20:10:00
Cooper Cos Inc/The 130.53 +1.23 +0.95% 381,106 20:04:05
Copart Inc 35.86 -0.03 -0.08% 330,945 20:10:00
Corcept Therapeutics Inc 4.11 +0.09 +2.24% 531,636 20:10:00
Core-Mark Holding Co Inc 77.68 +0.22 +0.28% 46,273 20:10:00
Crimson Wine Group Ltd 8.80 0.00 0.00% 21,755 20:10:00
Cutera Inc 10.51 +0.09 +0.86% 44,620 20:10:00
Cyan Inc 4.45 0.00 0.00% 153,602 20:04:06
Cypress Semiconductor Corp 10.13 +0.11 +1.10% 2,282,835 20:10:00
Cytokinetics Inc 9.23 -0.47 -4.85% 1,275,012 20:10:00
DSP Group Inc 8.47 -0.06 -0.70% 55,525 20:10:00
DayStar Technologies Inc 0.19 +0.06 +43.85% 44,618 20:10:00
Deltagen Inc 0.01 0.00 0.00% 10,300 20:10:00
Democrasoft Holdings Inc 0.01 0.00 +1.52% 7,420 20:10:00
Depomed Inc 14.28 +1.07 +8.10% 1,368,213 20:10:00
Design Within Reach Inc 6.00 +1.50 +33.33% 100 21:10:00
Dialogic Inc 1.14 +0.10 +9.62% 17,870 20:10:00
Diamond Foods Inc 31.42 -0.48 -1.50% 270,495 20:10:00
Digital Power Corp/United States 1.16 -0.12 -9.38% 46,819 20:04:03
Digital Realty Trust Inc 52.86 +0.11 +0.21% 2,262,382 20:04:03
Document Capture Technologies Inc 0.14 0.00 0.00% 35,000 20:10:00
Dolby Laboratories Inc 44.45 -0.15 -0.34% 404,824 20:04:03
Durect Corp 1.35 0.00 0.00% 176,486 20:10:00
Dynavax Technologies Corp 1.56 -0.02 -1.27% 1,832,795 20:10:00
E2open Inc 18.18 -0.20 -1.09% 312,716 20:10:00
EFactor Group Corp 1.06 -0.43 -28.86% 900 20:10:00
Echelon Corp 2.64 -0.05 -1.86% 48,536 20:10:00
Ecotality Inc 0.02 0.00 -7.60% 483 20:10:00
Electronic Arts Inc 28.10 -0.05 -0.18% 2,187,412 20:10:00
Electronics For Imaging Inc 38.46 -0.50 -1.28% 356,207 20:10:00
Ellie Mae Inc 25.14 -0.25 -0.98% 457,157 20:04:05
Energy Recovery Inc 4.96 +0.02 +0.40% 258,952 20:10:00
Enphase Energy Inc 8.11 +0.17 +2.14% 136,514 20:10:00
Envivio Inc 2.72 -0.04 -1.45% 41,320 20:10:00
Equinix Inc 180.54 +0.42 +0.23% 452,358 20:10:00
Essex Property Trust Inc 170.67 +1.88 +1.11% 224,258 20:04:06
Exar Corp 11.19 0.00 0.00% 91,271 20:04:06
Exchange Bank/Santa Rosa CA 78.50 +0.50 +0.64% 200 20:10:00
Exelixis Inc 3.41 -0.05 -1.30% 2,642,552 20:10:00
Exponent Inc 70.69 -1.72 -2.37% 68,487 20:10:00
Extreme Networks Inc 5.65 -0.05 -0.88% 737,687 20:10:00
FNB Bancorp/CA 27.70 +0.35 +1.28% 609 20:10:00
Facebook Inc 60.87 -0.49 -0.80% 138,769,345 20:10:00
Fairchild Semiconductor International Inc 13.10 +0.07 +0.54% 1,493,087 20:10:00
FiberTower Corp 0.03 0.00 0.00% 30,000 20:10:00
Financial Engines Inc 45.60 -0.85 -1.83% 657,257 20:10:00
Finisar Corp 28.45 +0.39 +1.39% 2,739,761 20:10:00
First Northern Community Bancorp 7.25 +0.04 +0.55% 3,830 20:10:00
First Republic Bank/CA 51.61 -0.30 -0.58% 645,408 20:04:03
Fluidigm Corp 37.80 -1.66 -4.21% 180,265 20:10:00
Focus Business Bank 8.90 +0.09 +1.02% 4,200 20:10:00
Forecross Corp 0.06 0.00 0.00% 1,540 20:10:00
FormFactor Inc 6.03 -0.18 -2.90% 165,646 20:10:00
Fortinet Inc 22.93 +0.89 +4.03% 6,584,143 20:10:00
Franklin Resources Inc 53.86 -0.15 -0.28% 1,230,354 20:04:04
GSI Technology Inc 6.74 -0.15 -2.18% 25,164 20:10:00
Gamzio Mobile Inc 0.32 -0.07 -19.21% 5,030 20:10:00
Gap Inc/The 38.92 -0.19 -0.49% 3,668,241 20:04:05
Genomic Health Inc 26.46 -0.30 -1.12% 123,367 20:10:00
GeoPetro Resources Co 0.08 0.00 0.00% 19,125 20:10:00
Geron Corp 2.03 +0.03 +1.50% 3,334,247 20:10:00
GigOptix Inc 1.62 0.00 0.00% 155,328 20:04:04
Giga-tronics Inc 1.22 0.00 0.00% 4,969 20:10:00
Gilead Sciences Inc 74.08 +0.22 +0.30% 22,103,281 20:10:00
Globalstar Inc 2.70 -0.02 -0.74% 652,541 20:04:04
Glu Mobile Inc 4.05 +0.02 +0.50% 2,114,240 20:10:00
Google Inc 534.44 -3.07 -0.57% 2,069,559 20:10:00
Green Technology Solutions Inc 0.02 0.00 -2.70% 199,410 20:10:00
Guidewire Software Inc 40.31 -0.84 -2.04% 683,400 20:04:05
Hansen Medical Inc 2.25 -0.08 -3.43% 366,510 20:10:00
Harmonic Inc 7.37 +0.04 +0.55% 854,837 20:10:00
Hennessy Advisors Inc 12.40 0.00 0.00% 2,050 20:10:00
Hercules Technology Growth Capital Inc 14.13 0.00 0.00% 322,685 20:04:03
Heritage Commerce Corp 8.10 -0.08 -0.98% 41,263 20:10:00
Heron Therapeutics Inc 12.27 +0.18 +1.49% 57,149 20:10:00
Hewlett-Packard Co 32.00 +0.26 +0.82% 11,635,868 20:04:03
HydroPhi Technologies Group Inc 0.17 -0.01 -7.61% 39,175 20:10:00
Hyperion Therapeutics Inc 25.53 -0.08 -0.31% 45,566 20:10:00
IA Global Inc 0.02 0.00 0.00% 240 20:10:00
IXYS Corp 11.19 +0.02 +0.18% 71,496 20:10:00
Ikanos Communications Inc 0.86 +0.01 +1.49% 38,552 20:10:00
Immersion Corp 10.90 -0.01 -0.09% 235,967 20:10:00
Impax Laboratories Inc 26.71 +0.44 +1.67% 971,693 20:10:00
Imperva Inc 25.62 -0.76 -2.88% 438,115 20:04:04
Infinera Corp 9.35 +0.53 +6.01% 4,575,787 20:10:00
Infoblox Inc 20.56 +0.42 +2.09% 964,960 20:04:04
Informatica Corp 37.69 -0.19 -0.50% 1,446,547 20:10:00
Inphi Corp 15.21 -0.21 -1.36% 81,728 20:04:04
Insite Vision Inc 0.18 -0.02 -9.95% 11,001 20:10:00
Integrated Device Technology Inc 12.03 +0.17 +1.43% 2,975,618 20:10:00
Integrated Memory Logic Ltd 67.00 -1.10 -1.62% 544,000 23:45:06
Integrated Silicon Solution Inc 14.88 -0.26 -1.72% 93,635 20:10:00
Intel Corp 26.75 0.00 0.00% 25,432,837 20:10:00
InterMune Inc 30.45 +0.64 +2.15% 1,837,652 20:10:00
Intermolecular Inc 2.65 +0.02 +0.76% 59,561 20:10:00
Intersil Corp 12.52 +0.13 +1.05% 903,422 20:10:00
Intevac Inc 8.64 -0.11 -1.26% 30,591 20:10:00
Intraop Medical Corp 0.02 +0.01 +174.19% 10,000 20:10:00
Intuit Inc 74.16 -0.23 -0.31% 1,488,151 20:10:00
Intuitive Surgical Inc 371.32 -2.61 -0.70% 511,596 20:10:00
InvenSense Inc 21.82 -0.19 -0.86% 2,158,416 20:04:04
Iridex Corp 8.95 -0.03 -0.33% 5,262 20:10:00
Iris Biotechnologies Inc 1.21 +0.01 +0.83% 1,100 20:10:00
Ironstone Group Inc 4.00 -1.75 -30.43% 1,200 20:10:00
JDS Uniphase Corp 13.51 -0.16 -1.17% 2,279,028 20:10:00
JMP Group Inc 6.66 +0.33 +5.21% 67,734 20:04:05
Jamba Inc 11.46 -0.13 -1.12% 73,047 20:10:00
Jive Software Inc 7.36 +0.01 +0.14% 454,398 20:10:00
Juniper Networks Inc 25.24 +0.38 +1.53% 12,027,081 20:04:05
KKR Financial Holdings LLC 12.41 +0.41 +3.42% 2,125,862 20:04:03
KLA-Tencor Corp 67.74 +1.02 +1.53% 2,469,428 20:10:00
KaloBios Pharmaceuticals Inc 2.39 -0.01 -0.42% 80,173 20:10:00
LSI Corp 11.13 -0.01 -0.08% 2,036,117 20:10:00
LTX-Credence Corp 10.02 +0.39 +4.05% 831,950 20:10:00
Lam Research Corp 58.26 +6.01 +11.50% 8,431,916 20:10:00
Landec Corp 12.15 -0.01 -0.08% 64,081 20:10:00
LeapFrog Enterprises Inc 6.99 -0.09 -1.27% 607,845 20:04:04
Linear Technology Corp 46.75 -0.13 -0.28% 4,307,104 20:10:00
LinkedIn Corp 171.59 -4.12 -2.34% 3,051,078 20:04:04
Liveworld Inc 0.26 0.00 +1.23% 727 20:10:00
Logic Devices Inc 0.10 -0.03 -25.87% 2,000 20:10:00
Looksmart Ltd 1.76 +0.09 +5.38% 5,269 20:10:00
Lyris Inc 2.25 +0.02 +0.90% 368 20:10:00
MNB Holdings Corp N.A. N.A. N.A.% 0 N.A
Marin Software Inc 9.31 -0.01 -0.11% 101,225 20:04:03
Marketo Inc 28.76 -1.49 -4.93% 1,550,667 20:10:00
Mattson Technology Inc 2.26 +0.05 +2.26% 784,911 20:10:00
Maxim Integrated Products Inc 32.99 +0.30 +0.92% 3,370,574 20:10:00
McGrath RentCorp 32.74 -0.14 -0.43% 65,876 20:10:00
McKesson Corp 170.46 -0.17 -0.10% 853,137 20:04:05
Mechanics Bank/Richmond CA 13,800.00 0.00 0.00% 1 20:10:00
Medivation Inc 57.72 -2.32 -3.86% 1,082,852 20:10:00
Mentor Capital Inc 2.48 0.00 0.00% 50,665 20:10:00
Merriman Holdings Inc 0.12 +0.01 +12.73% 2,891 20:10:00
Meru Networks Inc 4.66 -0.05 -0.96% 42,962 20:10:00
Micrel Inc 10.94 +0.03 +0.27% 137,036 20:10:00
Mission Valley Bancorp/Sun Valley CA 6.51 -0.48 -6.87% 300 20:10:00
MoSys Inc 4.13 -0.12 -2.82% 174,192 20:10:00
Monolithic Power Systems Inc 38.09 +1.04 +2.81% 663,649 20:10:00
Move Inc 11.95 -0.28 -2.29% 494,638 20:10:00
NETGEAR Inc 34.42 +0.15 +0.44% 380,795 20:10:00
NVIDIA Corp 19.26 +0.17 +0.89% 9,787,503 20:10:00
Nanometrics Inc 17.25 +0.33 +1.95% 84,843 20:10:00
Natus Medical Inc 25.86 -0.22 -0.84% 376,156 20:10:00
Nektar Therapeutics 11.87 -0.09 -0.75% 820,596 20:10:00
NeoPhotonics Corp 6.32 -0.10 -1.56% 122,121 20:04:06
Neomagic Corp 0.01 0.00 -5.41% 10,200 20:10:00
NetApp Inc 35.62 -0.25 -0.70% 6,518,074 20:10:00
NetSuite Inc 81.00 -1.13 -1.38% 823,914 20:04:04
Netflix Inc 344.07 -9.43 -2.67% 4,379,947 20:10:00
Neurobiological Technologies Inc 0.05 0.00 0.00% 11,016 20:10:00
New Resource Bank 4.65 0.00 0.00% 2,236 20:10:00
Notify Technology Corp 7.50 -0.51 -6.37% 574 20:10:00
Novabay Pharmaceuticals Inc 1.03 -0.03 -2.52% 123,570 20:04:04
OCZ Technology Group Inc 0.02 0.00 -6.17% 149,043 20:10:00
OPTi Inc 0.49 0.00 0.00% 2,004 20:10:00
OSH 1 Liquidating Corp 0.19 +0.05 +32.87% 157,803 21:10:00
OXiGENE Inc 3.11 -0.13 -4.01% 489,408 20:10:00
Oclaro Inc 3.48 -0.03 -0.85% 531,648 20:10:00
Oculus Innovative Sciences Inc 3.21 -0.01 -0.31% 48,914 20:10:00
OmniVision Technologies Inc 19.40 -0.02 -0.10% 947,528 20:10:00
Omnicell Inc 27.05 -0.27 -0.99% 130,013 20:10:00
OpenTable Inc 70.23 -0.20 -0.28% 322,560 20:10:00
Oplink Communications Inc 17.27 +0.16 +0.94% 94,168 20:10:00
Oracle Corp 39.75 -0.04 -0.10% 13,966,368 20:04:03
PDF Solutions Inc 18.82 +0.43 +2.31% 278,713 20:10:00
PG&E Corp 44.90 +0.32 +0.72% 1,768,308 20:04:03
PLX Technology Inc 6.31 +0.03 +0.48% 125,188 20:10:00
PMC-Sierra Inc 7.31 -0.03 -0.41% 704,899 20:10:00
Pacific Biosciences of California Inc 4.46 0.00 0.00% 385,591 20:10:00
Palo Alto Networks Inc 68.01 -1.04 -1.51% 1,473,504 20:04:03
Pan Pacific Bank 2.72 +0.07 +2.64% 500 20:10:00
Pandora Media Inc 28.20 +0.03 +0.11% 19,333,734 20:04:03
Patient Home Monitoring Corp 0.23 -0.01 -4.17% 1,851,158 15:59:47
Pericom Semiconductor Corp 7.87 -0.01 -0.13% 29,978 20:10:00
Pharmacyclics Inc 94.48 +0.87 +0.93% 1,351,645 20:10:00
Polycom Inc 12.36 -0.81 -6.15% 7,072,311 20:10:00
Portola Pharmaceuticals Inc 24.81 -0.18 -0.72% 193,342 20:10:00
Power Integrations Inc 63.59 +0.04 +0.06% 172,191 20:10:00
Presidio Bank 11.00 0.00 0.00% 2,200 20:10:00
Procera Networks Inc 9.40 -0.21 -2.19% 302,179 20:10:00
Prologis Inc 41.23 +0.29 +0.71% 2,104,933 20:04:04
Proofpoint Inc 27.89 -2.40 -7.92% 1,171,397 20:10:00
Qualys Inc 21.33 0.00 0.00% 73,648 20:10:00
Quantum Corp 1.12 0.00 0.00% 406,172 20:04:05
QuickLogic Corp 5.14 -0.06 -1.15% 340,857 20:10:00
QuinStreet Inc 6.02 -0.05 -0.82% 97,252 20:10:00
RPX Corp 17.05 +0.29 +1.73% 231,217 20:10:00
Rackwise Inc/DE 5.10 -0.40 -7.27% 396 20:10:00
Rainmaker Systems Inc 0.28 +0.03 +11.96% 4,280 20:10:00
Rambus Inc 12.49 0.00 0.00% 1,034,584 20:10:00
Raptor Pharmaceutical Corp 8.24 -0.03 -0.36% 571,907 20:10:00
Redwood Trust Inc 21.44 +0.13 +0.61% 354,101 20:04:03
Restoration Hardware Holdings Inc 62.62 +0.05 +0.08% 595,015 20:04:06
Rigel Pharmaceuticals Inc 3.19 -0.02 -0.62% 338,575 20:10:00
Riverbed Technology Inc 19.66 +0.26 +1.34% 1,220,897 20:10:00
Robert Half International Inc 44.09 +0.65 +1.50% 1,573,930 20:04:06
Ross Stores Inc 68.43 -0.10 -0.15% 1,422,286 20:10:00
Rotoblock Corp 0.09 -0.01 -5.26% 1,000 20:10:00
Rovi Corp 22.54 +0.07 +0.31% 753,018 20:10:00
Ruckus Wireless Inc 10.66 +0.10 +0.95% 1,134,531 20:04:06
SJW Corp 28.76 -0.15 -0.52% 27,167 20:04:04
SVB Financial Group 111.82 -1.22 -1.08% 238,552 20:10:00
SYNNEX Corp 69.31 +0.23 +0.33% 176,862 20:04:04
Saba Software Inc 11.25 0.00 0.00% 92,011 20:10:00
Safeway Inc 34.02 0.00 0.00% 3,308,005 20:04:06
Salesforce.com Inc 54.73 -0.91 -1.64% 6,012,992 20:04:05
Salon Media Group Inc 0.17 -0.12 -41.26% 200 20:10:00
SanDisk Corp 85.19 +0.54 +0.64% 3,421,707 20:10:00
Sangamo BioSciences Inc 14.19 +0.17 +1.21% 1,060,696 20:10:00
Sanmina Corp 21.24 +0.34 +1.63% 1,451,558 20:10:00
Sciclone Pharmaceuticals Inc 4.76 +0.09 +1.93% 152,649 20:10:00
Scientific Learning Corp 0.20 0.00 0.00% 6,135 20:10:00
Selectica Inc 6.00 -0.35 -5.51% 7,746 20:10:00
ServiceSource International Inc 6.51 -0.24 -3.56% 430,968 20:10:00
ShoreTel Inc 7.94 -0.15 -1.85% 411,402 20:10:00
Shutterfly Inc 42.03 -0.04 -0.10% 1,199,951 20:10:00
Sierra Monitor Corp 1.70 -0.03 -1.73% 2,650 20:10:00
Sigma Designs Inc 4.11 -0.08 -1.91% 231,704 20:10:00
Silicon Graphics International Corp 12.45 -0.20 -1.58% 230,832 20:10:00
Silicon Image Inc 6.41 -0.01 -0.16% 283,113 20:10:00
Silver Spring Networks Inc 16.20 +0.30 +1.89% 113,912 20:04:05
Simpson Manufacturing Co Inc 32.62 -0.18 -0.55% 135,727 20:04:05
Socket Mobile Inc 1.05 +0.05 +5.00% 35,507 20:10:00
Solar Enertech Corp 0.01 0.00 -8.33% 206,100 20:10:00
SolarCity Corp 58.32 -0.90 -1.52% 3,411,543 20:10:00
Solazyme Inc 11.28 -0.12 -1.05% 1,114,585 20:10:00
Spansion Inc 18.16 -0.20 -1.09% 447,449 20:04:05
Splunk Inc 59.23 -2.22 -3.61% 5,449,423 20:10:00
StemCells Inc 1.27 -0.02 -1.55% 306,521 20:10:00
Sugarmade Inc 0.01 -0.01 -40.00% 61,830 20:10:00
Summit Bancshares Inc/CA 15.15 -1.35 -8.18% 600 20:10:00
Summit State Bank 10.95 +0.09 +0.82% 628 20:10:00
SunPower Corp 32.02 +0.54 +1.72% 4,431,165 20:10:00
Sunesis Pharmaceuticals Inc 5.29 -0.07 -1.31% 272,399 20:10:00
Sunrise Telecom Inc 0.09 0.00 -2.25% 1,298 20:10:00
Super Micro Computer Inc 19.87 +0.53 +2.74% 776,441 20:10:00
Symantec Corp 20.57 -0.07 -0.34% 5,016,936 20:10:00
Synaptics Inc 64.01 -2.78 -4.16% 2,295,414 20:10:00
Synopsys Inc 37.87 -0.01 -0.03% 562,241 20:10:00
Systems America Inc 0.01 -0.01 -29.35% 102,250 20:10:00
TIBCO Software Inc 19.51 +0.10 +0.52% 1,862,805 20:10:00
Tanke Inc 0.08 -0.01 -5.88% 749,820 20:10:00
Telenav Inc 6.50 +0.09 +1.40% 106,559 20:10:00
Telik Inc 1.36 -0.01 -0.72% 12,927 20:10:00
Terreno Realty Corp 18.40 +0.05 +0.27% 24,052 20:04:04
Tesla Motors Inc 207.86 -0.13 -0.06% 5,504,768 20:10:00
Tessera Technologies Inc 22.68 +0.04 +0.18% 115,797 20:10:00
Theravance Inc 26.80 -0.27 -1.00% 939,239 20:10:00
Thoratec Corp 33.36 -0.16 -0.48% 437,914 20:10:00
Threshold Pharmaceuticals Inc 4.12 -0.01 -0.24% 347,849 20:10:00
TiVo Inc 12.10 +0.10 +0.83% 1,778,549 20:10:00
Titan Pharmaceuticals Inc 0.62 +0.02 +3.33% 195,497 20:10:00
Touchpoint Metrics Inc 0.35 -0.08 -18.60% 2,500 20:10:00
Tri-Valley Bank/San Ramon CA 0.41 +0.01 +2.50% 2,500 20:10:00
Trimble Navigation Ltd 38.97 +0.01 +0.03% 1,143,571 20:10:00
Trulia Inc 34.49 -0.12 -0.35% 896,474 20:04:04
URS Corp 47.96 -0.06 -0.12% 415,509 20:04:05
Ubiquiti Networks Inc 40.53 -0.17 -0.42% 1,143,303 20:10:00
Ultra Clean Holdings Inc 11.77 +0.36 +3.16% 568,990 20:10:00
Ultratech Inc 24.77 -0.42 -1.67% 526,177 20:10:00
Unilava Corp 0.00 0.00 -8.57% 29,980 20:10:00
United American Bank/San Mateo CA 0.41 +0.01 +2.50% 4,000 20:10:00
Unwired Planet Inc 2.14 -0.03 -1.38% 524,117 20:10:00
VMware Inc 96.44 +0.91 +0.95% 3,138,543 20:04:03
Valley Community Bank/Pleasanton CA 2.10 -0.10 -4.55% 936 20:10:00
Varian Medical Systems Inc 78.74 -2.57 -3.16% 1,551,019 20:04:03
VeriFone Systems Inc 33.85 +0.63 +1.90% 1,649,287 20:04:03
VeriSign Inc 49.25 -0.78 -1.56% 2,614,801 20:10:00
Vertex Energy Inc 7.60 +0.04 +0.53% 373,499 20:10:00
Visa Inc 209.40 +0.58 +0.28% 3,386,759 20:04:03
VistaGen Therapeutics Inc 0.45 -0.04 -7.98% 10,368 20:10:00
Vivus Inc 5.08 -0.04 -0.78% 1,827,919 20:10:00
Vocera Communications Inc 14.91 -0.38 -2.49% 63,417 20:04:03
WaferGen Bio-systems Inc 1.80 0.00 0.00% 700 20:10:00
WageWorks Inc 44.99 -0.43 -0.95% 286,454 20:04:03
Wells Fargo & Co 49.32 -0.27 -0.54% 12,617,062 20:04:04
Westamerica Bancorporation 52.18 +0.18 +0.35% 284,973 20:10:00
Williams-Sonoma Inc 62.46 -0.11 -0.18% 681,881 20:04:04
Willis Lease Finance Corp 20.44 +0.01 +0.05% 8,052 20:10:00
Workday Inc 72.59 -4.05 -5.28% 5,184,717 20:04:04
XOMA Corp 4.20 -0.10 -2.21% 1,532,806 20:10:00
XcelMobility Inc 0.10 0.00 -1.86% 364,305 20:10:00
XenoPort Inc 4.48 +0.06 +1.36% 293,230 20:10:00
Xilinx Inc 47.66 -4.76 -9.08% 11,240,181 20:10:00
Xoom Corp 23.34 +0.32 +1.39% 936,007 20:10:00
Yahoo! Inc 35.24 -0.20 -0.56% 17,242,261 20:10:00
Yelp Inc 62.70 -1.80 -2.79% 5,898,875 20:04:05
ZAP 0.21 0.00 +1.99% 424,982 20:10:00
Zeltiq Aesthetics Inc 19.19 -0.07 -0.36% 353,035 20:10:00
Zhone Technologies Inc 3.21 -0.08 -2.43% 439,635 20:10:00
ZipRealty Inc 3.46 +0.15 +4.53% 11,730 20:10:00
Zynga Inc 4.35 -0.07 -1.58% 71,271,130 20:10:00
bebe stores inc 5.39 -0.18 -3.23% 598,494 20:10:00
diaDexus Inc 0.80 0.00 0.00% 54,571 20:10:00
eBay Inc 54.84 -0.10 -0.18% 7,691,049 20:10:00
eGain Corp 6.72 -0.03 -0.44% 121,075 20:10:00
eHealth Inc 42.50 -2.71 -5.99% 670,971 20:10:00
iGATE Corp 36.86 -0.35 -0.94% 273,000 20:10:00
iPass Inc 1.62 -0.02 -1.22% 53,341 20:10:00
support.com Inc 2.49 -0.07 -2.73% 282,185 20:10:00

Browse all companies & indexes

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

sec ||= nil