• Security Type:Index

Bloomberg Bay Area Index

+ Add to Watchlist

BBACAX:IND

259.26 1.81 0.70%

As of 16:00:00 ET on 09/16/2014.

Advertisement

Bloomberg Bay Area Index (BBACAX) Members

Total Members 380 Unchanged 28 Members Up 220 Members Down 132
Company Price Change % Change Volume Time (ET)
8x8 Inc 7.20 -0.18 -2.44% 738,526 20:10:00
ARC Document Solutions Inc 7.35 +0.07 +0.96% 105,219 20:04:03
AXT Inc 2.57 +0.07 +2.80% 176,083 20:10:00
Abaxis Inc 52.00 -0.27 -0.52% 140,951 20:10:00
Accuray Inc 8.22 -0.08 -0.96% 716,796 20:10:00
AcelRx Pharmaceuticals Inc 7.25 -0.08 -1.09% 468,867 20:10:00
Actuate Corp 4.04 -0.02 -0.49% 121,951 20:10:00
Adaptive Medias Inc 2.40 -0.05 -2.04% 3,979 20:10:00
Adept Technology Inc 7.33 -0.02 -0.27% 129,785 20:10:00
Adobe Systems Inc 70.73 +0.46 +0.65% 5,965,195 20:10:00
Advanced Micro Devices Inc 3.81 -0.10 -2.56% 40,156,448 20:04:02
Advent Software Inc 32.41 +0.10 +0.31% 447,422 20:10:00
Aehr Test Systems 2.42 -0.03 -1.22% 2,497 20:10:00
Aemetis Inc 8.96 +0.09 +1.01% 80,458 20:10:00
AeroCentury Corp 11.39 +0.02 +0.16% 172 20:04:01
Affymax Inc 0.16 0.00 -0.06% 210,239 20:10:00
Affymetrix Inc 8.50 +0.19 +2.29% 396,528 20:10:00
Agilent Technologies Inc 57.91 -0.01 -0.02% 1,379,832 20:04:01
Alexza Pharmaceuticals Inc 2.60 -0.12 -4.41% 186,571 20:10:00
Align Technology Inc 54.17 +0.39 +0.73% 855,795 20:10:00
Alliance Fiber Optic Products Inc 13.82 +0.15 +1.10% 207,077 20:10:00
Alliance Semiconductor Corp 0.77 -0.03 -3.75% 1,240 20:10:00
Alpha & Omega Semiconductor Ltd 9.90 -0.53 -5.08% 188,309 20:10:00
AltaPacific Bancorp 10.35 0.00 0.00% 1,000 20:10:00
Altera Corp 36.25 +1.18 +3.36% 4,315,515 20:10:00
AltiGen Communications Inc 0.19 0.00 +1.01% 200 20:10:00
Amarium Technologies Inc 0.01 0.00 +8.11% 169,435 20:10:00
Ambarella Inc 37.02 +2.60 +7.55% 1,846,812 20:10:00
AmbiCom Holdings Inc 0.22 -0.01 -4.35% 3,300 20:10:00
American Shared Hospital Services 2.16 +0.01 +0.47% 3,201 20:04:01
Amyris Inc 3.92 -0.09 -2.24% 86,831 20:10:00
Anacor Pharmaceuticals Inc 24.78 +0.01 +0.04% 692,111 20:10:00
Andalay Solar Inc 0.01 0.00 -4.00% 1,547,219 20:10:00
Annie's Inc 46.05 +0.05 +0.11% 1,130,285 20:04:03
Anthera Pharmaceuticals Inc 1.99 -0.19 -8.72% 295,967 20:10:00
Apple Inc 100.86 -0.77 -0.76% 66,908,133 20:10:00
Applied Materials Inc 22.37 +0.32 +1.45% 8,430,154 20:10:00
Applied Micro Circuits Corp 6.78 -0.14 -2.02% 2,298,625 20:10:00
Aradigm Corp 10.43 +0.35 +3.47% 14,576 20:10:00
Armanino Foods of Distinction Inc 1.89 -0.01 -0.53% 10,410 20:10:00
Armco Metals Holdings Inc 0.18 0.00 -1.96% 17,000 20:04:01
Arrayit Corp 0.17 -0.01 -2.94% 18,551 20:10:00
Aruba Networks Inc 22.80 +0.22 +0.97% 2,399,479 20:10:00
Atmel Corp 8.56 +0.14 +1.66% 5,074,925 20:10:00
Audience Inc 8.25 +0.02 +0.24% 71,838 20:10:00
Autodesk Inc 54.75 +1.02 +1.90% 3,440,688 20:10:00
Aviat Networks Inc 1.76 -0.01 -0.56% 508,589 20:10:00
Avidbank Holdings Inc 11.52 -0.03 -0.26% 836 20:10:00
Avistar Communications Corp 0.00 0.00 0.00% 20,200 20:10:00
BF Enterprises Inc/CA 7.27 +0.27 +3.86% 850 20:10:00
Bank of Marin Bancorp 47.33 +0.05 +0.11% 3,948 20:10:00
Bank of Napa NA 8.35 +0.10 +1.21% 110 20:10:00
Bay Commercial Bank/Walnut Creek CA 11.12 -0.58 -4.96% 100 20:10:00
Bio-Rad Laboratories Inc 118.09 +0.26 +0.22% 85,233 20:04:02
BioMarin Pharmaceutical Inc 66.89 +0.10 +0.15% 1,218,227 20:10:00
BioTime Inc 3.60 +0.03 +0.84% 188,363 20:04:02
Bitzio Inc 0.00 0.00 0.00% 20,502,485 20:10:00
Bizlink Holding Inc 138.50 -9.00 -6.10% 4,918,585 02:37:39
Bizzingo Inc 0.00 0.00 0.00% 21,018 20:10:00
Blackhawk Network Holdings Inc 28.21 +0.02 +0.07% 154,508 20:10:00
Bridge Capital Holdings 22.81 +0.03 +0.13% 21,706 20:10:00
BroadVision Inc 9.44 +0.03 +0.32% 3,982 20:10:00
Brocade Communications Systems Inc 10.31 +0.22 +2.18% 5,999,954 20:10:00
CAI International Inc 19.92 +0.32 +1.63% 194,994 20:04:04
CEVA Inc 14.18 -0.03 -0.21% 78,950 20:10:00
Cadence Design Systems Inc 17.70 +0.12 +0.68% 2,446,999 20:10:00
CafePress Inc 3.44 -0.01 -0.29% 8,722 20:10:00
California Water Service Group 23.68 +0.17 +0.72% 95,618 20:04:04
Calix Inc 9.89 -0.22 -2.18% 278,440 20:04:04
Callidus Software Inc 10.90 -0.15 -1.36% 130,223 20:10:00
Capricor Therapeutics Inc 4.28 +0.03 +0.71% 3,250 20:10:00
Cardica Inc 1.16 +0.02 +1.31% 469,450 20:10:00
Cavium Inc 51.94 +0.46 +0.89% 1,279,716 20:10:00
Cellular Biomedicine Group Inc 21.16 +1.06 +5.27% 11,786 20:10:00
Central Garden and Pet Co 8.18 +0.01 +0.12% 178,587 20:10:00
Cepheid 43.44 +0.30 +0.70% 473,890 20:10:00
Cerus Corp 4.01 +0.06 +1.52% 492,542 20:10:00
Charles Schwab Corp/The 29.40 +0.14 +0.48% 7,376,556 20:04:01
ChemoCentryx Inc 5.08 +0.10 +2.01% 45,742 20:10:00
Chevron Corp 124.96 +0.72 +0.58% 6,592,111 20:04:04
Cisco Systems Inc 25.22 +0.16 +0.64% 31,902,713 20:10:00
Clorox Co/The 90.18 +0.69 +0.77% 685,080 20:04:02
CoSine Communications Inc 1.95 +0.07 +3.72% 8,445 20:10:00
Codexis Inc 2.28 -0.09 -3.80% 81,474 20:10:00
Coherent Inc 66.51 +0.01 +0.02% 138,132 20:10:00
CollabRx Inc 1.41 -0.01 -0.70% 12,671 20:10:00
Communication Intelligence Corp 0.04 -0.01 -16.85% 485,592 20:10:00
Community Bank of the Bay 4.25 +0.08 +1.92% 2,000 20:10:00
Consorteum Holdings Inc 0.01 0.00 +14.75% 50,070 20:10:00
Cooper Cos Inc/The 158.05 +0.28 +0.18% 670,148 20:04:03
Copart Inc 33.88 +0.12 +0.36% 528,350 20:10:00
Corcept Therapeutics Inc 2.71 -0.03 -1.09% 45,492 20:10:00
Core-Mark Holding Co Inc 52.65 +0.65 +1.25% 125,517 20:10:00
Crimson Wine Group Ltd 9.55 -0.05 -0.52% 9,767 20:10:00
Cutera Inc 10.18 +0.13 +1.29% 29,974 20:10:00
Cyan Inc 3.66 +0.01 +0.27% 93,450 20:04:04
Cypress Semiconductor Corp 10.26 +0.06 +0.59% 2,956,601 20:10:00
Cytokinetics Inc 3.75 -0.03 -0.79% 269,939 20:10:00
DSP Group Inc 8.84 +0.17 +1.96% 56,148 20:10:00
DayStar Technologies Inc 0.11 -0.03 -20.86% 7,961 20:10:00
Deltagen Inc 0.00 0.00 -13.04% 5,000 20:10:00
Democrasoft Holdings Inc 0.01 0.00 -9.09% 1,200 20:10:00
Depomed Inc 14.91 +0.59 +4.12% 1,110,496 20:10:00
Dialogic Inc 0.80 +0.02 +2.56% 16,003 20:10:00
Diamond Foods Inc 27.06 -0.28 -1.02% 168,735 20:10:00
Digital Power Corp/United States 1.38 +0.21 +17.95% 640,026 20:04:01
Digital Realty Trust Inc 63.93 +0.30 +0.47% 1,255,925 20:04:01
Document Capture Technologies Inc 0.13 0.00 0.00% 995 20:10:00
Dolby Laboratories Inc 43.26 -0.21 -0.48% 510,242 20:04:01
Durect Corp 1.57 -0.03 -1.88% 650,492 20:10:00
Dynavax Technologies Corp 1.35 -0.03 -2.17% 2,291,907 20:10:00
E2open Inc 10.86 -0.04 -0.37% 221,729 20:10:00
EFactor Group Corp 0.55 0.00 0.00% 100 20:10:00
Echelon Corp 2.44 -0.14 -5.43% 289,588 20:10:00
Ecotality Inc 0.01 0.00 +37.62% 26,853 20:10:00
Electronic Arts Inc 37.02 +0.49 +1.34% 2,299,821 20:10:00
Electronics For Imaging Inc 44.48 +0.47 +1.07% 392,812 20:10:00
Ellie Mae Inc 33.83 +0.16 +0.48% 239,885 20:04:03
Energy Recovery Inc 3.82 -0.12 -3.05% 260,205 20:10:00
Enphase Energy Inc 16.98 +0.97 +6.06% 711,126 20:10:00
Envivio Inc 1.96 -0.03 -1.51% 50,004 20:10:00
Equinix Inc 216.61 +0.96 +0.45% 666,891 20:10:00
Essex Property Trust Inc 183.20 +0.86 +0.47% 334,398 20:04:04
Exar Corp 9.34 -0.02 -0.21% 92,645 20:04:04
Exchange Bank/Santa Rosa CA 85.50 -0.50 -0.58% 200 20:10:00
Exelixis Inc 1.62 -0.12 -6.90% 7,889,604 20:10:00
Exponent Inc 74.83 +0.05 +0.07% 24,495 20:10:00
Extreme Networks Inc 4.98 +0.12 +2.47% 1,070,304 20:10:00
FNB Bancorp/CA 27.90 -0.30 -1.06% 379 20:10:00
Facebook Inc 76.08 +1.50 +2.01% 37,742,482 20:10:00
Fairchild Semiconductor International Inc 16.49 +0.35 +2.17% 1,854,041 20:10:00
Financial Engines Inc 35.45 -0.10 -0.28% 279,287 20:10:00
Finisar Corp 18.48 +0.24 +1.32% 2,299,324 20:10:00
First Northern Community Bancorp 7.55 0.00 0.00% 2,760 20:10:00
First Republic Bank/CA 47.92 -0.39 -0.81% 1,428,424 20:04:01
Fluidigm Corp 28.45 -0.16 -0.56% 253,376 20:10:00
Focus Business Bank 9.25 0.00 0.00% 149 20:10:00
Forecross Corp 0.09 +0.03 +56.52% 500 20:10:00
FormFactor Inc 7.67 -0.01 -0.07% 242,373 20:10:00
Fortinet Inc 26.10 +0.43 +1.66% 1,853,783 20:10:00
Franklin Resources Inc 55.66 +0.28 +0.51% 1,203,321 20:04:02
GSI Technology Inc 5.41 +0.05 +0.84% 14,000 20:10:00
Gamzio Mobile Inc 0.11 -0.04 -26.67% 2,159 20:10:00
Gap Inc/The 44.12 +0.09 +0.20% 2,716,637 20:04:03
Genomic Health Inc 28.94 +0.66 +2.33% 157,062 20:10:00
GeoPetro Resources Co 0.08 +0.02 +33.33% 1,100 20:10:00
Geron Corp 2.34 -0.04 -1.68% 1,549,737 20:10:00
GigOptix Inc 1.17 0.00 0.00% 38,669 20:04:02
Giga-tronics Inc 2.14 -0.03 -1.39% 173,465 20:10:00
Gilead Sciences Inc 104.76 +3.77 +3.73% 14,933,028 20:10:00
Globalstar Inc 3.77 -0.02 -0.53% 2,778,285 20:04:02
Glu Mobile Inc 5.20 +0.08 +1.56% 3,266,307 20:10:00
Google Inc 588.78 +7.14 +1.23% 1,581,589 20:10:00
Green Technology Solutions Inc 4.20 +0.70 +20.00% 879 20:10:00
Guidewire Software Inc 43.92 -0.69 -1.55% 649,331 20:04:03
Hansen Medical Inc 1.20 +0.02 +1.69% 68,696 20:10:00
Harmonic Inc 6.61 +0.12 +1.85% 662,375 20:10:00
Hennessy Advisors Inc 18.85 0.00 0.00% 5,434 20:10:00
Hercules Technology Growth Capital Inc 15.10 +0.08 +0.53% 333,304 20:04:01
Heritage Commerce Corp 8.25 -0.01 -0.12% 15,870 20:10:00
Heron Therapeutics Inc 8.73 +0.12 +1.39% 63,282 20:10:00
Hewlett-Packard Co 36.26 +0.01 +0.03% 7,657,337 20:04:01
HydroPhi Technologies Group Inc 0.02 0.00 +10.00% 404,629 20:10:00
Hyperion Therapeutics Inc 25.38 +0.38 +1.52% 124,502 20:10:00
IA Global Inc 0.01 0.00 0.00% 120 20:10:00
IXYS Corp 11.46 +0.01 +0.09% 67,288 20:10:00
Ikanos Communications Inc 0.36 +0.04 +12.95% 491,703 20:10:00
Immersion Corp 9.54 -0.11 -1.14% 520,641 20:10:00
Impax Laboratories Inc 24.00 -0.15 -0.62% 607,290 20:10:00
Imperva Inc 31.22 +0.02 +0.06% 379,977 20:04:02
Infinera Corp 11.14 +0.05 +0.45% 1,194,587 20:10:00
Infoblox Inc 14.11 -0.10 -0.70% 1,030,663 20:04:02
Informatica Corp 33.19 +0.37 +1.13% 1,450,749 20:10:00
Inphi Corp 14.69 -0.07 -0.47% 77,297 20:04:02
Insite Vision Inc 0.35 +0.01 +2.94% 30,051 20:10:00
Integrated Device Technology Inc 16.15 +0.56 +3.59% 3,038,436 20:10:00
Integrated Memory Logic Ltd 90.40 0.00 0.00% 70,796 02:37:52
Integrated Silicon Solution Inc 14.79 +0.08 +0.54% 184,348 20:10:00
Intel Corp 34.93 +0.39 +1.13% 20,878,492 20:10:00
InterMune Inc 73.74 +0.09 +0.12% 1,976,291 20:10:00
Intermolecular Inc 2.29 +0.03 +1.33% 35,083 20:10:00
Intersil Corp 15.60 +0.15 +0.97% 1,509,255 20:10:00
Intevac Inc 6.96 -0.05 -0.71% 66,259 20:10:00
Intuit Inc 83.78 +0.16 +0.19% 1,427,370 20:10:00
Intuitive Surgical Inc 474.68 +5.90 +1.26% 235,864 20:10:00
InvenSense Inc 22.64 +0.18 +0.80% 2,831,024 20:04:02
Iridex Corp 7.81 -0.46 -5.56% 22,160 20:10:00
Iris Biotechnologies Inc 1.70 -0.05 -2.86% 2,655 20:10:00
Ironstone Group Inc 6.50 +0.01 +0.15% 100 20:10:00
JDS Uniphase Corp 13.55 -0.02 -0.11% 6,425,378 20:10:00
JMP Group Inc 6.72 +0.04 +0.60% 37,210 20:04:03
Jamba Inc 14.51 +0.02 +0.14% 70,474 20:10:00
Jive Software Inc 6.43 -0.05 -0.77% 371,535 20:10:00
Juniper Networks Inc 22.80 -0.23 -1.00% 5,942,218 20:04:03
KLA-Tencor Corp 78.28 +0.95 +1.23% 1,249,332 20:10:00
KaloBios Pharmaceuticals Inc 1.60 0.00 0.00% 31,364 20:10:00
Lam Research Corp 74.09 +1.96 +2.72% 2,378,399 20:10:00
Landec Corp 12.51 -0.06 -0.48% 58,541 20:10:00
LeapFrog Enterprises Inc 6.25 -0.04 -0.64% 515,878 20:04:02
Linear Technology Corp 44.76 +0.32 +0.72% 1,282,259 20:10:00
LinkedIn Corp 212.38 +4.67 +2.25% 2,971,543 20:04:02
Liveworld Inc 0.15 0.00 0.00% 132,500 20:10:00
Logic Devices Inc 0.03 0.00 0.00% 5,200 20:10:00
Looksmart Ltd 1.51 -0.01 -0.66% 11,765 20:10:00
Lyris Inc 1.45 -0.01 -0.68% 113 20:10:00
MNB Holdings Corp 36.00 0.00 0.00% 500 20:10:00
MabVax Therapeutics Holdings Inc 7.00 0.00 0.00% 3,539 20:10:00
Marin Software Inc 8.22 -0.22 -2.61% 159,874 20:04:01
Marketo Inc 32.06 -0.29 -0.90% 419,131 20:10:00
Mattson Technology Inc 2.58 +0.05 +1.98% 306,325 20:10:00
Maxim Integrated Products Inc 30.85 +0.44 +1.45% 1,376,868 20:10:00
McGrath RentCorp 36.12 -0.16 -0.44% 28,081 20:10:00
McKesson Corp 195.30 +3.52 +1.84% 1,048,623 20:04:03
Mechanics Bank/Richmond CA 17,200.00 0.00 0.00% 3 20:10:00
Medivation Inc 96.91 +3.64 +3.90% 1,389,261 20:10:00
Mentor Capital Inc 0.94 -0.01 -0.53% 22,615 20:10:00
Merriman Holdings Inc 3.50 +0.05 +1.45% 3,705 20:10:00
Meru Networks Inc 3.67 -0.12 -3.17% 43,776 20:10:00
Micrel Inc 12.28 +0.20 +1.66% 260,974 20:10:00
Mission Valley Bancorp/Sun Valley CA 6.00 0.00 0.00% 1,150 20:10:00
MoSys Inc 2.83 -0.22 -7.21% 197,667 20:10:00
Monolithic Power Systems Inc 45.81 +0.46 +1.01% 360,150 20:10:00
Move Inc 15.31 +0.34 +2.27% 353,753 20:10:00
NETGEAR Inc 32.57 -0.08 -0.25% 166,746 20:10:00
NVIDIA Corp 19.14 +0.28 +1.46% 5,498,477 20:10:00
Nanometrics Inc 15.97 +0.06 +0.38% 79,084 20:10:00
Natus Medical Inc 28.34 -0.38 -1.32% 200,159 20:10:00
Nektar Therapeutics 13.59 +0.06 +0.44% 3,486,763 20:10:00
NeoPhotonics Corp 3.24 -0.03 -0.92% 176,636 20:04:04
Neomagic Corp 0.00 0.00 0.00% 1,040 20:10:00
NetApp Inc 42.97 +0.11 +0.24% 2,759,064 20:10:00
NetSuite Inc 85.70 +0.71 +0.84% 327,164 20:04:02
Netflix Inc 456.91 -0.84 -0.18% 3,834,859 20:10:00
Neurobiological Technologies Inc 0.04 0.00 0.00% 25,684 20:10:00
New Resource Bank 4.75 0.00 0.00% 1,000 20:10:00
Notify Technology Corp 13.00 +2.00 +18.18% 140 20:10:00
Novabay Pharmaceuticals Inc 0.75 -0.05 -6.75% 643,829 20:04:02
OCZ Technology Group Inc 0.01 0.00 +16.28% 119,337 20:10:00
OPTi Inc 0.53 +0.03 +6.00% 4,200 20:10:00
OXiGENE Inc 2.19 -0.04 -1.79% 112,613 20:10:00
Oclaro Inc 1.62 +0.03 +1.89% 398,270 20:10:00
Oculus Innovative Sciences Inc 2.28 +0.01 +0.44% 68,171 20:10:00
OmniVision Technologies Inc 27.84 +0.55 +2.02% 811,853 20:10:00
Omnicell Inc 26.39 -0.09 -0.34% 165,846 20:10:00
Oplink Communications Inc 18.58 +0.06 +0.32% 52,318 20:10:00
Oracle Corp 41.19 +0.53 +1.30% 13,224,572 20:04:01
PDF Solutions Inc 19.77 +0.12 +0.61% 520,953 20:10:00
PG&E Corp 45.96 -0.38 -0.82% 7,386,398 20:04:01
PMC-Sierra Inc 7.70 -0.05 -0.65% 1,159,868 20:10:00
Pacific Biosciences of California Inc 5.13 +0.07 +1.38% 440,521 20:10:00
Palo Alto Networks Inc 98.33 +0.86 +0.88% 2,579,712 20:04:01
Pan Pacific Bank 2.60 0.00 0.00% 2,000 20:10:00
Pandora Media Inc 27.57 +1.65 +6.37% 9,953,599 20:04:01
Patient Home Monitoring Corp 0.47 +0.01 +1.08% 5,933,610 16:24:56
Pericom Semiconductor Corp 9.84 +0.17 +1.76% 56,243 20:10:00
Pharmacyclics Inc 122.18 +1.14 +0.94% 602,743 20:10:00
Polycom Inc 13.40 +0.17 +1.25% 1,065,133 20:10:00
Portola Pharmaceuticals Inc 27.39 -0.16 -0.58% 164,658 20:10:00
Power Integrations Inc 55.25 -0.08 -0.14% 501,036 20:10:00
Presidio Bank 12.10 -0.05 -0.41% 10,887 20:10:00
Procera Networks Inc 9.92 +0.02 +0.20% 233,842 20:10:00
Prologis Inc 38.99 +0.16 +0.41% 2,377,315 20:04:02
Proofpoint Inc 37.57 -0.44 -1.16% 732,314 20:10:00
Qualys Inc 24.73 +0.40 +1.64% 141,271 20:10:00
Quantum Corp 1.22 0.00 0.00% 343,358 20:04:03
QuickLogic Corp 3.21 +0.01 +0.31% 355,387 20:10:00
QuinStreet Inc 4.60 +0.05 +1.10% 197,067 20:10:00
RPX Corp 14.69 -0.08 -0.54% 360,330 20:10:00
Rackwise Inc/DE 2.00 -0.10 -4.76% 300 20:10:00
Rainmaker Systems Inc 0.11 +0.01 +10.00% 13,731 20:10:00
Rambus Inc 12.40 -0.03 -0.24% 448,905 20:10:00
Raptor Pharmaceutical Corp 10.68 +0.09 +0.85% 742,322 20:10:00
Redwood Trust Inc 18.18 +0.25 +1.39% 861,424 20:04:01
Restoration Hardware Holdings Inc 77.82 +0.77 +1.00% 1,360,990 20:04:04
Rigel Pharmaceuticals Inc 2.23 +0.06 +2.76% 660,447 20:10:00
Riverbed Technology Inc 19.19 +0.22 +1.16% 811,672 20:10:00
Robert Half International Inc 50.48 -0.19 -0.37% 612,729 20:04:04
Ross Stores Inc 75.49 +0.54 +0.72% 1,049,592 20:10:00
Rotoblock Corp 0.10 +0.01 +11.11% 17,810 20:10:00
Rovi Corp 21.36 +0.47 +2.25% 708,266 20:10:00
Ruckus Wireless Inc 14.16 +0.26 +1.87% 898,606 20:04:05
SJW Corp 27.50 +0.25 +0.92% 25,875 20:04:02
SVB Financial Group 113.66 -0.86 -0.75% 375,069 20:10:00
SYNNEX Corp 61.99 +0.97 +1.59% 482,520 20:04:03
Saba Software Inc 13.80 +0.15 +1.10% 11,159 20:10:00
Safeway Inc 34.41 -0.06 -0.17% 1,343,823 20:04:04
Salon Media Group Inc 0.38 +0.09 +31.03% 400 20:10:00
SanDisk Corp 100.04 +2.70 +2.77% 2,805,400 20:10:00
Sangamo BioSciences Inc 12.25 +0.12 +0.99% 1,028,014 20:10:00
Sanmina Corp 23.76 +0.21 +0.89% 539,929 20:10:00
SciClone Pharmaceuticals Inc 7.19 +0.15 +2.13% 978,647 20:10:00
Scientific Learning Corp 0.19 -0.01 -5.00% 74,619 20:10:00
Selectica Inc 5.65 -0.08 -1.40% 1,615 20:10:00
ServiceSource International Inc 3.77 -0.19 -4.80% 1,763,200 20:10:00
ShoreTel Inc 6.55 +0.15 +2.34% 243,111 20:10:00
Shutterfly Inc 48.83 +0.23 +0.47% 341,562 20:10:00
Sierra Monitor Corp 1.55 +0.10 +6.90% 7,814 20:10:00
Sigma Designs Inc 5.05 +0.07 +1.41% 284,488 20:10:00
Silicon Graphics International Corp 9.81 +0.07 +0.72% 199,954 20:10:00
Silicon Image Inc 4.96 -0.02 -0.40% 746,802 20:10:00
Silver Spring Networks Inc 10.89 -0.96 -8.10% 476,694 20:04:03
Simpson Manufacturing Co Inc 32.10 +0.13 +0.41% 160,092 20:04:03
Socket Mobile Inc 1.82 -0.05 -2.67% 3,618 20:10:00
Solar Enertech Corp 0.01 0.00 +3.75% 10,200 20:10:00
SolarCity Corp 67.13 -0.23 -0.34% 4,258,643 20:10:00
Solazyme Inc 8.40 0.00 0.00% 925,684 20:10:00
Spansion Inc 22.68 +1.10 +5.10% 2,424,874 20:04:03
Splunk Inc 56.48 +0.84 +1.51% 2,172,249 20:10:00
StemCells Inc 1.38 -0.04 -2.82% 1,058,636 20:10:00
Sugarmade Inc 0.11 +0.01 +4.76% 1,950 20:10:00
Summit Bancshares Inc/CA 15.35 -0.65 -4.06% 1,100 20:10:00
Summit State Bank 12.87 -0.03 -0.23% 18,306 20:10:00
SunPower Corp 36.84 +0.13 +0.35% 1,402,954 20:10:00
Sunesis Pharmaceuticals Inc 7.00 0.00 0.00% 964,997 20:10:00
Sunrise Telecom Inc 0.09 +0.03 +38.46% 754 20:10:00
Super Micro Computer Inc 26.82 +0.56 +2.13% 355,390 20:10:00
Support.com Inc 2.28 0.00 0.00% 154,615 20:10:00
Symantec Corp 24.21 +0.02 +0.08% 8,198,746 20:10:00
Synaptics Inc 81.17 +1.08 +1.35% 602,885 20:10:00
Synopsys Inc 40.84 +0.03 +0.07% 620,456 20:10:00
Systems America Inc 0.00 0.00 +100.00% 0 20:10:00
TIBCO Software Inc 21.53 +0.04 +0.19% 2,498,699 20:10:00
Tanke Inc 0.00 0.00 +27.78% 165,151 20:10:00
Telenav Inc 7.57 +0.07 +0.93% 252,890 20:10:00
Terreno Realty Corp 19.44 +0.20 +1.04% 112,810 20:04:02
Tesla Motors Inc 260.74 +6.88 +2.71% 8,303,972 20:10:00
Tessera Technologies Inc 28.37 +0.25 +0.89% 436,884 20:10:00
Theravance Inc 18.45 -0.01 -0.05% 566,229 20:10:00
Thoratec Corp 26.28 +0.27 +1.04% 777,840 20:10:00
Threshold Pharmaceuticals Inc 4.62 -0.11 -2.33% 844,307 20:10:00
TiVo Inc 13.71 +0.27 +2.01% 1,807,920 20:10:00
Titan Pharmaceuticals Inc 0.58 -0.04 -6.45% 772,301 20:10:00
Touchpoint Metrics Inc 0.30 0.00 0.00% 1,000 20:10:00
Tri-Valley Bank/San Ramon CA 0.29 -0.06 -17.11% 1,500 20:10:00
Trimble Navigation Ltd 31.80 -0.20 -0.63% 1,291,649 20:10:00
Trulia Inc 56.51 +3.09 +5.78% 1,252,601 20:04:02
URS Corp 60.40 +0.21 +0.35% 454,390 20:04:04
Ubiquiti Networks Inc 43.99 +0.96 +2.23% 1,040,369 20:10:00
Ultra Clean Holdings Inc 9.10 +0.08 +0.89% 98,413 20:10:00
Ultratech Inc 24.51 +0.02 +0.08% 368,066 20:10:00
Unilava Corp 0.00 0.00 -8.70% 845,561 20:10:00
United American Bank/San Mateo CA 0.38 +0.01 +4.11% 1,500 20:10:00
Unwired Planet Inc 1.91 -0.05 -2.55% 200,687 20:10:00
VIVUS Inc 3.78 -0.05 -1.31% 1,059,655 20:10:00
VMware Inc 95.14 +1.00 +1.06% 1,155,657 20:04:01
Valley Community Bank/Pleasanton CA 3.05 -0.10 -3.17% 1,000 20:10:00
Varian Medical Systems Inc 83.02 -0.60 -0.72% 897,515 20:04:01
VeriFone Systems Inc 37.29 +0.52 +1.41% 1,631,243 20:04:01
VeriSign Inc 55.75 +0.17 +0.31% 981,918 20:10:00
Vertex Energy Inc 8.07 +0.40 +5.22% 335,143 20:10:00
Visa Inc 217.30 +2.66 +1.24% 2,303,031 20:04:01
VistaGen Therapeutics Inc 11.75 +2.75 +30.56% 100 20:10:00
Vocera Communications Inc 8.51 -0.07 -0.82% 154,518 20:04:01
WaferGen Bio-systems Inc 4.26 -0.19 -4.27% 18,209 20:10:00
WageWorks Inc 45.12 +0.51 +1.14% 186,172 20:04:01
Wells Fargo & Co 52.31 +0.37 +0.71% 10,524,636 20:04:02
Westamerica Bancorporation 48.74 -0.35 -0.71% 210,912 20:10:00
Williams-Sonoma Inc 67.74 +0.45 +0.67% 1,232,374 20:04:03
Willis Lease Finance Corp 21.82 -0.31 -1.40% 11,393 20:10:00
Workday Inc 86.17 +0.56 +0.65% 1,553,573 20:04:02
XOMA Corp 4.57 +0.06 +1.33% 1,190,841 20:10:00
XcelMobility Inc 0.02 0.00 +5.00% 69,960 20:10:00
Xcerra Corp 10.41 +0.03 +0.29% 573,632 20:10:00
XenoPort Inc 5.26 +0.06 +1.15% 366,227 20:10:00
Xilinx Inc 43.23 +1.25 +2.99% 4,458,587 20:10:00
Xoom Corp 23.18 +0.08 +0.35% 181,438 20:10:00
Yahoo! Inc 42.71 +0.16 +0.38% 61,490,721 20:10:00
Yelp Inc 76.54 -0.08 -0.10% 3,952,333 20:04:03
ZAP 0.11 0.00 -2.83% 278,516 20:10:00
Zeltiq Aesthetics Inc 24.84 -0.32 -1.27% 838,351 20:10:00
Zhone Technologies Inc 3.15 -0.03 -0.94% 171,478 20:10:00
Zynga Inc 3.02 +0.12 +4.14% 20,520,871 20:10:00
bebe stores inc 2.65 -0.03 -1.12% 315,765 20:10:00
diaDexus Inc 0.59 0.00 -0.17% 63,789 20:10:00
eBay Inc 51.61 +0.65 +1.28% 13,652,420 20:10:00
eGain Corp 6.27 +0.05 +0.72% 23,172 20:10:00
eHealth Inc 26.30 +0.43 +1.66% 155,917 20:10:00
iGATE Corp 36.26 -0.90 -2.42% 266,976 20:10:00
iPass Inc 1.51 +0.02 +1.34% 216,887 20:10:00
salesforce.com inc 57.61 +0.04 +0.07% 4,063,439 20:04:03

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

sec ||= nil