• Security Type:Index

Bloomberg Bay Area Index

+ Add to Watchlist

BBACAX:IND

272.83 0.03 0.01%

As of 12:40:00 ET on 12/19/2014.

Advertisement

Bloomberg Bay Area Index (BBACAX) Members

Total Members 377 Unchanged 41 Members Up 158 Members Down 178
Company Price Change % Change Volume Time (ET)
8x8 Inc 9.00 +0.12 +1.34% 868,793 12:26:41
ARC Document Solutions Inc 9.62 +0.09 +0.94% 87,100 12:21:53
AXT Inc 2.68 +0.03 +1.13% 11,215 12:16:12
Abaxis Inc 59.75 +0.03 +0.04% 97,485 12:24:35
Accuray Inc 7.53 +0.13 +1.76% 625,344 12:26:39
AcelRx Pharmaceuticals Inc 6.68 +0.29 +4.54% 306,467 12:26:16
Actuate Corp 6.60 -0.01 -0.08% 130,511 12:26:09
Adaptive Medias Inc 2.88 +0.03 +1.05% 577 12:13:28
Adept Technology Inc 8.57 +0.06 +0.70% 49,284 12:24:53
Adobe Systems Inc 74.49 -0.40 -0.53% 3,348,981 12:26:58
Advanced Micro Devices Inc 2.56 +0.01 +0.20% 5,071,834 12:25:53
Advent Software Inc 31.27 +0.17 +0.53% 236,227 12:26:09
Aehr Test Systems 2.73 +0.13 +5.08% 2,000 11:47:02
Aemetis Inc 5.62 +0.12 +2.18% 5,635 12:11:30
AeroCentury Corp 8.58 -0.18 -2.02% 900 10:48:23
Affymax Inc 0.13 0.00 +0.23% 9,550 10:28:29
Affymetrix Inc 9.65 +0.02 +0.16% 776,972 12:25:32
Agilent Technologies Inc 41.01 +0.31 +0.76% 1,322,102 12:26:37
Alexza Pharmaceuticals Inc 1.35 0.00 0.00% 22,749 12:21:07
Align Technology Inc 56.23 +0.13 +0.23% 210,103 12:26:37
Alliance Fiber Optic Products Inc 14.00 -0.64 -4.37% 116,605 12:26:41
Alliance Semiconductor Corp 0.82 -0.02 -2.38% 750 20:10:04
Alpha & Omega Semiconductor Ltd 9.29 -0.17 -1.80% 38,481 12:23:17
AltaPacific Bancorp 10.25 0.00 0.00% 1,000 09:47:17
Altera Corp 37.04 -0.45 -1.20% 2,026,984 12:25:55
AltiGen Communications Inc 0.14 -0.03 -19.95% 3,300 12:00:37
Ambarella Inc 47.86 -0.70 -1.44% 875,006 12:26:37
AmbiCom Holdings Inc 0.18 -0.03 -14.29% 93,938 11:59:26
American Shared Hospital Services 2.46 0.00 0.00% 4,200 12:08:34
Amyris Inc 2.35 +0.05 +2.17% 115,222 12:26:12
Anacor Pharmaceuticals Inc 32.69 -0.52 -1.57% 193,293 12:26:16
Andalay Solar Inc 0.02 0.00 0.00% 130,792 11:43:33
Annie's Inc N.A. N.A. N.A.% 0 N.A
Anthera Pharmaceuticals Inc 1.64 -0.06 -3.52% 55,150 12:22:58
Apple Inc 112.15 -0.50 -0.44% 37,313,727 12:26:19
Applied Materials Inc 24.82 -0.19 -0.76% 7,720,011 12:26:37
Applied Micro Circuits Corp 6.37 -0.04 -0.62% 414,240 12:25:47
Aradigm Corp 7.50 -0.07 -0.92% 4,985 11:19:15
Armanino Foods of Distinction Inc 2.05 -0.04 -1.91% 8,202 20:10:00
Armco Metals Holdings Inc 0.14 -0.01 -3.52% 356,100 12:25:28
Arrayit Corp 0.14 0.00 0.00% 1,100 09:30:17
Aruba Networks Inc 19.36 +0.45 +2.38% 684,096 12:26:37
Atmel Corp 8.14 -0.07 -0.85% 1,768,205 12:27:00
Audience Inc 4.29 +0.03 +0.70% 43,000 12:17:51
Autodesk Inc 60.01 +0.55 +0.92% 1,396,650 12:25:48
Aviat Networks Inc 1.50 +0.05 +3.45% 69,793 12:25:43
Avidbank Holdings Inc 11.78 -0.04 -0.34% 660 20:10:01
Avistar Communications Corp 0.00 0.00 0.00% 4,992 20:10:00
BF Enterprises Inc/CA 8.00 0.00 0.00% 100 20:10:01
Bank of Marin Bancorp 51.71 -0.77 -1.47% 9,318 12:17:51
Bank of Napa NA 8.25 0.00 0.00% 561 20:10:04
Bay Commercial Bank/Walnut Creek CA 11.90 0.00 0.00% 400 20:10:14
Bio-Rad Laboratories Inc 120.54 -0.24 -0.20% 32,432 12:21:38
BioMarin Pharmaceutical Inc 92.34 +0.51 +0.55% 425,713 12:26:38
BioTime Inc 3.37 -0.09 -2.60% 112,913 12:24:23
Bitzio Inc 0.00 0.00 0.00% 27,430,000 11:29:18
Bizlink Holding Inc 107.00 -4.00 -3.60% 2,663,158 01:38:42
Bizzingo Inc 0.00 0.00 0.00% 350 20:10:21
Blackhawk Network Holdings Inc 37.76 +0.25 +0.67% 190,877 12:24:29
Bridge Capital Holdings 24.57 0.00 0.00% 14,895 12:07:47
BroadVision Inc 5.83 -0.30 -4.85% 7,361 12:26:08
Brocade Communications Systems Inc 11.56 +0.10 +0.87% 1,446,640 12:25:44
CAI International Inc 22.03 +0.20 +0.92% 33,713 12:23:49
CEVA Inc 17.21 -0.80 -4.44% 80,072 12:24:41
Cadence Design Systems Inc 18.67 -0.03 -0.16% 1,010,865 12:25:57
CafePress Inc 2.38 +0.03 +1.28% 46,532 12:25:00
California Water Service Group 24.20 -0.21 -0.86% 177,880 12:26:37
Calissio Resources Group Inc 0.22 -0.10 -31.25% 2,854 11:55:13
Calix Inc 10.18 +0.03 +0.30% 83,925 12:22:29
Callidus Software Inc 15.92 +0.39 +2.51% 209,389 12:25:22
Capricor Therapeutics Inc 3.67 +0.08 +2.23% 8,720 20:10:02
Cardica Inc 0.64 -0.01 -1.46% 331,785 12:17:35
Cavium Inc 60.44 -0.41 -0.67% 227,751 12:26:37
Cellular Biomedicine Group Inc 13.35 -0.34 -2.48% 9,678 12:17:47
Central Garden and Pet Co 8.30 -0.05 -0.60% 23,283 12:18:44
Cepheid 54.35 +0.40 +0.74% 246,698 12:26:13
Cerus Corp 6.60 +0.44 +7.14% 3,341,766 12:26:54
Charles Schwab Corp/The 29.87 -0.14 -0.47% 4,050,492 12:26:12
ChemoCentryx Inc 7.25 +0.54 +8.05% 187,628 12:26:07
Chevron Corp 110.26 +1.23 +1.13% 7,480,336 12:26:41
Cisco Systems Inc 27.58 -0.07 -0.24% 26,853,557 12:26:20
Clorox Co/The 103.96 +0.14 +0.13% 530,431 12:26:07
CoSine Communications Inc 1.96 0.00 0.00% 218 20:10:02
Codexis Inc 2.56 +0.03 +1.19% 48,635 12:26:23
Coherent Inc 61.65 +0.27 +0.43% 97,016 12:26:41
CollabRx Inc 0.59 -0.03 -4.84% 10,414 12:17:05
Communication Intelligence Corp 0.02 0.00 +21.11% 14,000 10:37:40
Community Bank of the Bay 4.25 +0.05 +1.19% 2,700 20:10:01
Consorteum Holdings Inc 0.00 0.00 -3.23% 30,000 20:10:02
Cooper Cos Inc/The 162.06 -0.22 -0.14% 225,874 12:27:00
Copart Inc 36.64 -0.09 -0.25% 267,256 12:26:37
Corcept Therapeutics Inc 3.19 -0.01 -0.31% 168,392 12:25:33
Core-Mark Holding Co Inc 62.10 -0.56 -0.89% 63,657 12:25:21
Crimson Wine Group Ltd 8.95 -0.05 -0.56% 11,965 11:49:39
Cutera Inc 9.84 +0.03 +0.31% 71,034 12:22:07
Cyan Inc 2.47 -0.02 -0.80% 59,266 12:18:10
Cypress Semiconductor Corp 14.32 0.00 0.00% 1,924,471 12:26:34
Cytokinetics Inc 4.80 -0.09 -1.84% 115,112 12:26:10
DSP Group Inc 10.98 -0.33 -2.92% 48,321 12:26:06
DayStar Technologies Inc 0.06 0.00 0.00% 1,001 09:30:03
Deltagen Inc 0.03 +0.01 +59.57% 13,500 20:10:00
Democrasoft Holdings Inc 0.01 0.00 0.00% 6,000 20:10:01
Depomed Inc 15.91 +0.19 +1.21% 209,942 12:27:05
Dialogic Inc 0.14 N.A. N.A.% 3,500 20:10:02
Diamond Foods Inc 28.62 +0.53 +1.89% 136,201 12:25:38
Digital Power Corp/United States 1.35 -0.03 -2.17% 469 10:37:49
Digital Realty Trust Inc 65.83 -0.61 -0.91% 394,780 12:26:32
Document Capture Technologies Inc 0.10 -0.02 -19.35% 12,000 20:10:01
Dolby Laboratories Inc 43.57 +0.13 +0.30% 240,429 12:27:02
Durect Corp 0.88 +0.01 +0.57% 61,536 12:09:42
Dynavax Technologies Corp 15.48 -0.04 -0.26% 98,646 12:25:47
E2open Inc 9.19 +0.15 +1.66% 143,980 12:26:41
EFactor Group Corp 0.15 +0.02 +16.47% 6,295 11:26:39
Echelon Corp 1.72 +0.03 +1.78% 19,660 12:16:03
Ecotality Inc 0.00 0.00 -8.00% 1,974 09:30:05
Electronic Arts Inc 47.51 +0.27 +0.57% 1,824,571 12:26:37
Electronics For Imaging Inc 44.58 +0.06 +0.13% 133,357 12:26:58
Ellie Mae Inc 41.62 +0.60 +1.46% 111,718 12:25:26
Energy Recovery Inc 4.76 +0.05 +1.06% 133,720 12:26:10
Enphase Energy Inc 13.62 -0.38 -2.68% 289,422 12:26:37
Envivio Inc 1.40 +0.09 +6.87% 6,018 12:20:09
Equinix Inc 231.88 +3.68 +1.61% 257,160 12:26:04
Essex Property Trust Inc 207.91 -0.34 -0.16% 165,332 12:26:35
Exar Corp 10.05 -0.06 -0.59% 99,757 12:26:31
Exchange Bank/Santa Rosa CA 83.50 0.00 0.00% 200 12:23:10
Exelixis Inc 1.34 -0.02 -1.11% 990,223 12:27:05
Exponent Inc 82.00 -0.98 -1.18% 36,323 12:10:59
Extreme Networks Inc 3.37 +0.02 +0.45% 591,913 12:25:55
FNB Bancorp/CA 27.35 +0.35 +1.30% 503 20:10:03
Facebook Inc 79.38 +0.98 +1.25% 22,188,732 12:26:36
Fairchild Semiconductor International Inc 16.97 -0.06 -0.35% 747,945 12:26:22
Financial Engines Inc 37.42 +0.46 +1.24% 295,986 12:25:30
Finisar Corp 19.69 -0.16 -0.81% 565,590 12:26:42
First Northern Community Bancorp 7.86 -0.06 -0.76% 1,182 11:16:54
First Republic Bank/CA 51.68 -0.24 -0.46% 172,366 12:26:13
Fluidigm Corp 31.62 +0.61 +1.97% 149,769 12:27:02
Focus Business Bank 9.30 0.00 0.00% 172 12:05:56
Forecross Corp 0.05 -0.01 -20.00% 200 20:10:00
FormFactor Inc 8.24 -0.13 -1.55% 186,410 12:23:24
Fortinet Inc 30.02 +0.39 +1.32% 1,093,709 12:26:00
Franklin Resources Inc 56.16 +0.07 +0.12% 1,160,513 12:26:37
GSI Technology Inc 4.60 -0.11 -2.34% 10,917 12:21:58
Gamzio Mobile Inc 0.08 -0.03 -25.00% 105 20:10:04
Gap Inc/The 40.63 -0.38 -0.93% 1,151,867 12:25:38
Genomic Health Inc 31.40 -0.04 -0.13% 192,634 12:26:04
GeoPetro Resources Co 0.04 0.00 +0.28% 25,700 20:10:02
Geron Corp 3.23 -0.04 -1.22% 1,926,428 12:26:13
GigOptix Inc 1.22 +0.02 +1.67% 23,425 11:58:49
Giga-tronics Inc 1.56 -0.01 -0.57% 1,102 11:13:58
Gilead Sciences Inc 107.90 +2.36 +2.24% 10,426,372 12:27:08
Globalstar Inc 2.81 -0.01 -0.35% 1,162,284 12:26:30
Glu Mobile Inc 4.03 -0.09 -2.18% 1,618,018 12:26:13
Google Inc 512.94 -1.68 -0.33% 2,163,406 12:25:41
Green Technology Solutions Inc 4.42 0.00 0.00% 1,160 10:30:53
Guidewire Software Inc 50.31 +0.12 +0.24% 232,057 12:26:13
Hansen Medical Inc 0.61 +0.03 +4.60% 969,515 12:26:23
Harmonic Inc 6.93 +0.07 +0.95% 526,203 12:26:02
Hennessy Advisors Inc 20.23 +0.20 +1.00% 800 12:22:49
Hercules Technology Growth Capital Inc 14.86 +0.06 +0.41% 133,577 12:24:17
Heritage Commerce Corp 8.78 -0.02 -0.23% 30,908 12:24:39
Heron Therapeutics Inc 9.25 -0.05 -0.54% 68,826 12:24:34
Hewlett-Packard Co 39.90 +0.08 +0.21% 7,587,866 12:25:53
HydroPhi Technologies Group Inc 0.01 0.00 -11.11% 964,542 11:45:48
Hyperion Therapeutics Inc 22.62 -0.10 -0.44% 158,259 12:25:44
IA Global Inc N.A. N.A. N.A.% 0 N.A
IXYS Corp 11.80 -0.31 -2.56% 89,621 12:26:24
Ikanos Communications Inc 0.32 -0.01 -2.41% 71,970 12:24:41
Immersion Corp 8.75 -0.24 -2.64% 148,999 12:25:40
Impax Laboratories Inc 31.38 +0.60 +1.94% 348,886 12:26:30
Imperva Inc 50.04 -0.24 -0.48% 306,047 12:26:33
Infinera Corp 15.26 +0.01 +0.07% 1,296,669 12:26:37
Infoblox Inc 19.78 +0.26 +1.33% 502,638 12:26:38
Informatica Corp 38.96 +0.55 +1.43% 919,082 12:26:39
Inphi Corp 15.13 +0.07 +0.46% 122,732 12:25:57
Insite Vision Inc 0.21 0.00 -0.92% 152,300 11:49:35
Integrated Device Technology Inc 19.45 -0.42 -2.11% 809,506 12:26:54
Integrated Memory Logic Ltd N.A. N.A. N.A.% 0 N.A
Integrated Silicon Solution Inc 16.49 -0.18 -1.08% 94,452 12:25:01
Intel Corp 36.38 -0.64 -1.73% 28,357,858 12:26:43
Intermolecular Inc 1.96 -0.04 -2.00% 6,215 11:55:58
Intersil Corp 14.03 -0.17 -1.20% 417,737 12:26:16
Intevac Inc 7.75 -0.34 -4.20% 56,696 12:18:27
Intuit Inc 94.91 +0.43 +0.46% 1,284,632 12:26:37
Intuitive Surgical Inc 529.36 +5.85 +1.12% 171,366 12:26:26
InvenSense Inc 15.30 -0.22 -1.41% 992,181 12:26:32
Iridex Corp 8.88 +0.07 +0.79% 1,600 12:07:34
Iris Biotechnologies Inc 1.25 -0.35 -21.88% 439 20:10:02
Ironstone Group Inc 2.50 -2.00 -44.44% 100 20:10:01
JDS Uniphase Corp 13.99 -0.02 -0.14% 1,095,516 12:26:25
JMP Group Inc 7.80 +0.15 +1.96% 16,213 12:13:15
Jamba Inc 14.07 -0.09 -0.64% 114,617 12:27:11
Jive Software Inc 5.80 +0.10 +1.75% 215,327 12:21:14
Juniper Networks Inc 22.24 +0.34 +1.55% 2,031,609 12:25:57
KLA-Tencor Corp 69.36 -0.22 -0.32% 853,077 12:26:41
KaloBios Pharmaceuticals Inc 1.73 -0.04 -2.26% 36,530 12:17:28
Lam Research Corp 80.31 -0.51 -0.63% 901,678 12:27:00
Landec Corp 14.24 -0.44 -3.00% 59,527 12:26:10
LeapFrog Enterprises Inc 4.75 -0.16 -3.26% 649,681 12:26:55
Linear Technology Corp 45.67 -0.47 -1.02% 1,128,944 12:26:12
LinkedIn Corp 236.30 +4.46 +1.93% 1,979,191 12:26:28
Liveworld Inc 0.17 0.00 +0.06% 3,000 11:49:38
Logic Devices Inc 0.02 0.00 0.00% 20,000 20:10:03
Looksmart Ltd 0.95 0.00 0.00% 2,066 20:10:00
Lyris Inc 0.65 +0.04 +6.37% 9,075 20:10:03
MNB Holdings Corp 34.00 -0.01 -0.03% 500 20:10:04
MabVax Therapeutics Holdings Inc 1.75 -0.45 -20.45% 126,373 12:22:56
Marin Software Inc 8.43 -0.07 -0.82% 61,312 12:26:37
Marketo Inc 33.01 +0.57 +1.76% 212,245 12:26:12
Mattson Technology Inc 3.45 +0.03 +0.88% 328,034 12:26:30
Maxim Integrated Products Inc 30.75 -0.45 -1.44% 1,405,899 12:26:58
McGrath RentCorp 35.09 -0.44 -1.24% 45,658 12:21:56
McKesson Corp 211.59 -0.38 -0.18% 647,887 12:26:12
Mechanics Bank/Richmond CA 26,000.00 0.00 0.00% 1 09:30:56
Medivation Inc 108.44 -0.73 -0.67% 311,203 12:26:38
Mentor Capital Inc 0.69 +0.01 +1.47% 22,809 12:07:20
Merriman Holdings Inc 2.30 0.00 0.00% 104 20:10:03
Meru Networks Inc 3.72 +0.06 +1.64% 10,545 12:20:30
Micrel Inc 13.92 -0.10 -0.71% 170,746 12:19:59
Mission Valley Bancorp/Sun Valley CA 6.05 0.00 0.00% 4,900 10:41:08
MoSys Inc 1.58 -0.02 -1.25% 99,892 12:26:40
Monolithic Power Systems Inc 48.25 -0.56 -1.15% 131,149 12:24:09
NETGEAR Inc 35.11 -0.27 -0.76% 170,987 12:25:37
NVIDIA Corp 20.38 +0.16 +0.79% 2,851,036 12:26:37
Nanometrics Inc 16.02 +0.10 +0.63% 74,731 12:25:03
Natus Medical Inc 35.74 -0.53 -1.46% 98,612 12:25:17
Nektar Therapeutics 15.52 -0.10 -0.61% 438,036 12:26:27
NeoPhotonics Corp 3.70 +0.20 +5.71% 195,902 12:21:59
Neomagic Corp 0.00 0.00 0.00% 920 20:10:24
NetApp Inc 43.24 +0.52 +1.22% 1,953,904 12:26:39
NetSuite Inc 109.75 +2.65 +2.47% 160,269 12:26:13
Netflix Inc 335.89 +1.47 +0.44% 816,837 12:26:33
Neurobiological Technologies Inc 0.03 0.00 0.00% 142 12:13:06
New Resource Bank 4.40 +0.12 +2.80% 5,100 20:10:02
Notify Technology Corp 9.00 -0.40 -4.26% 200 20:10:14
NovaBay Pharmaceuticals Inc 0.64 +0.01 +1.59% 85,771 12:26:16
OCZ Technology Group Inc N.A. N.A. N.A.% 0 N.A
OPTi Inc 0.54 0.00 0.00% 55,163 11:50:04
OXiGENE Inc 1.60 +0.04 +2.56% 97,649 12:25:58
Oclaro Inc 1.99 -0.05 -2.50% 228,101 12:26:23
Oculus Innovative Sciences Inc 1.51 +0.04 +2.86% 16,591 12:25:59
OmniVision Technologies Inc 26.66 -0.17 -0.63% 278,387 12:24:42
Omnicell Inc 32.30 -0.09 -0.28% 120,394 12:25:38
Oplink Communications Inc 24.26 0.00 0.00% 103,898 12:08:57
Oracle Corp 45.60 +0.25 +0.55% 21,273,663 12:26:58
PDF Solutions Inc 13.87 +0.01 +0.04% 171,107 12:24:41
PG&E Corp 52.88 -0.57 -1.07% 1,953,372 12:26:37
PMC-Sierra Inc 8.93 -0.06 -0.67% 543,951 12:25:35
Pacific Biosciences of California Inc 7.25 -0.02 -0.28% 311,223 12:27:13
Palo Alto Networks Inc 123.55 +0.11 +0.09% 511,622 12:26:40
Pan Pacific Bank 2.65 -0.05 -1.85% 1,550 20:10:02
Pandora Media Inc 17.95 +0.08 +0.45% 2,222,889 12:26:39
Patient Home Monitoring Corp 0.70 +0.01 +0.72% 367,805 12:17:14
Pericom Semiconductor Corp 13.52 -0.65 -4.55% 174,354 12:24:40
Pharmacyclics Inc 130.04 -3.30 -2.47% 337,700 12:26:38
Polycom Inc 13.55 +0.04 +0.26% 418,661 12:26:16
Portola Pharmaceuticals Inc 29.79 -1.26 -4.06% 170,929 12:25:59
Power Integrations Inc 51.54 -0.74 -1.42% 97,621 12:26:17
Presidio Bank 12.00 +0.10 +0.84% 800 10:30:27
Procera Networks Inc 7.24 +0.01 +0.14% 96,784 12:24:53
Prologis Inc 42.44 -0.21 -0.48% 1,682,685 12:26:38
Proofpoint Inc 48.16 -0.01 -0.02% 233,645 12:26:43
Qualys Inc 38.96 +1.87 +5.05% 199,819 12:26:45
Quantum Corp 1.79 +0.03 +1.70% 755,139 12:26:17
QuickLogic Corp 3.10 -0.10 -3.22% 134,282 12:15:41
QuinStreet Inc 5.72 +0.10 +1.78% 101,440 12:26:15
RPX Corp 13.85 +0.16 +1.17% 159,453 12:26:16
Rackwise Inc/DE 0.60 -0.08 -11.76% 783 20:10:04
Rainmaker Systems Inc 0.01 0.00 +17.65% 38,040 11:16:33
Rambus Inc 11.39 -0.42 -3.56% 350,240 12:26:12
Raptor Pharmaceutical Corp 9.03 -0.07 -0.77% 366,534 12:26:00
Redwood Trust Inc 19.96 -0.09 -0.45% 238,463 12:24:10
Restoration Hardware Holdings Inc 96.79 -2.28 -2.30% 544,941 12:26:37
Rigel Pharmaceuticals Inc 2.42 +0.07 +2.77% 430,826 12:26:09
Riverbed Technology Inc 20.33 -0.01 -0.02% 3,447,479 12:26:34
Robert Half International Inc 58.57 -0.42 -0.71% 583,138 12:26:41
Ross Stores Inc 90.83 -1.88 -2.03% 880,629 12:26:41
Rotoblock Corp 0.06 0.00 0.00% 457 20:10:14
Rovi Corp 22.50 +0.29 +1.31% 259,095 12:25:39
Ruckus Wireless Inc 11.86 +0.19 +1.63% 486,285 12:26:38
SJW Corp 31.75 -1.05 -3.20% 75,720 12:25:49
SVB Financial Group 114.71 -0.95 -0.82% 204,316 12:26:37
SYNNEX Corp 73.96 +0.45 +0.61% 102,725 12:26:13
Saba Software Inc 8.74 +0.14 +1.62% 141,435 12:24:08
Safeway Inc 34.99 +0.04 +0.10% 964,247 12:26:16
Salon Media Group Inc 0.20 0.00 0.00% 2,503 20:10:00
SanDisk Corp 100.74 +1.25 +1.25% 1,453,690 12:27:00
Sangamo BioSciences Inc 15.29 -0.44 -2.77% 527,969 12:25:59
Sanmina Corp 23.50 -0.34 -1.43% 388,777 12:25:36
SciClone Pharmaceuticals Inc 9.01 -0.06 -0.66% 350,996 12:25:52
Scientific Learning Corp 0.10 0.00 +4.80% 200 11:37:44
Selectica Inc 5.87 -0.01 -0.17% 1,243 12:17:49
ServiceSource International Inc 4.58 +0.24 +5.53% 469,645 12:26:50
ShoreTel Inc 7.54 -0.07 -0.92% 151,493 12:25:22
Shutterfly Inc 42.41 +0.56 +1.34% 182,807 12:25:52
Sierra Monitor Corp 1.49 0.00 0.00% 500 09:31:48
Sigma Designs Inc 5.25 -0.11 -2.05% 48,453 12:23:58
Silicon Graphics International Corp 10.52 -0.19 -1.77% 145,205 12:25:21
Silicon Image Inc 4.97 +0.07 +1.43% 977,976 12:24:45
Silver Spring Networks Inc 8.06 -0.05 -0.62% 150,593 12:24:57
Simpson Manufacturing Co Inc 34.32 +0.06 +0.18% 159,901 12:26:12
Socket Mobile Inc 2.10 -0.11 -4.98% 10,783 12:22:30
Solar Enertech Corp 0.01 0.00 +20.00% 1,000 11:56:22
SolarCity Corp 53.50 -0.25 -0.47% 887,105 12:26:15
Solazyme Inc 2.49 +0.03 +1.02% 596,296 12:25:55
Spansion Inc 33.29 +0.19 +0.57% 400,247 12:26:09
Splunk Inc 61.39 +2.20 +3.72% 1,126,824 12:26:40
StemCells Inc 0.96 -0.03 -2.91% 266,250 12:25:58
Sugarmade Inc 0.09 +0.02 +20.00% 60,120 20:10:14
Summit Bancshares Inc/CA 15.75 +0.34 +2.21% 523 20:10:01
Summit State Bank 13.75 -0.18 -1.29% 701 12:25:00
SunPower Corp 25.48 -0.21 -0.82% 519,333 12:26:17
Sunesis Pharmaceuticals Inc 2.58 0.00 0.00% 505,702 12:25:18
Sunrise Telecom Inc 0.06 +0.01 +33.04% 1,990 11:53:30
Super Micro Computer Inc 34.90 +0.44 +1.26% 285,527 12:26:08
Support.com Inc 2.05 +0.01 +0.49% 32,129 12:25:29
Symantec Corp 26.07 +0.33 +1.28% 3,175,727 12:26:39
Synaptics Inc 67.39 -2.03 -2.92% 264,786 12:26:39
Synopsys Inc 43.91 -0.21 -0.48% 341,412 12:26:21
Systems America Inc N.A. N.A. N.A.% 0 N.A
Tanke Inc 0.00 0.00 -15.38% 1,995,000 11:42:59
Telenav Inc 6.49 -0.14 -2.11% 111,410 12:25:39
Terreno Realty Corp 20.82 +0.08 +0.39% 176,321 12:25:34
Tesla Motors Inc 214.52 -3.74 -1.71% 3,746,197 12:26:07
Tessera Technologies Inc 34.72 -0.30 -0.84% 359,910 12:26:42
Theravance Inc 15.01 -0.22 -1.41% 403,788 12:26:40
Thoratec Corp 32.83 +0.22 +0.67% 418,862 12:26:12
Threshold Pharmaceuticals Inc 3.04 -0.08 -2.56% 255,283 12:26:15
TiVo Inc 11.85 +0.01 +0.08% 1,193,407 12:26:21
Titan Pharmaceuticals Inc 0.48 -0.01 -1.03% 37,950 12:20:58
Touchpoint Metrics Inc 0.35 +0.08 +29.63% 5,000 20:10:20
Tri-Valley Bank/San Ramon CA 0.26 +0.01 +4.00% 27,000 20:10:02
Trimble Navigation Ltd 27.19 +0.02 +0.06% 1,307,579 12:26:35
Trulia Inc 46.76 +0.77 +1.67% 242,129 12:25:56
URS Corp N.A. N.A. N.A.% 0 N.A
Ubiquiti Networks Inc 30.97 -2.69 -7.99% 889,402 12:26:35
Ultra Clean Holdings Inc 8.86 -0.09 -1.01% 107,650 12:20:51
Ultratech Inc 17.82 +0.23 +1.31% 183,843 12:26:13
Unilava Corp 0.00 0.00 +16.00% 1,000 20:10:02
United American Bank/San Mateo CA 0.24 -0.01 -4.00% 7,000 20:10:01
Unwired Planet Inc 1.07 +0.08 +8.54% 236,005 12:25:53
VIVUS Inc 3.24 +0.07 +2.21% 870,944 12:26:19
VMware Inc 83.94 +0.34 +0.41% 714,748 12:26:37
Valley Community Bank/Pleasanton CA 4.00 +0.10 +2.56% 5,670 20:10:01
Varian Medical Systems Inc 87.45 +0.28 +0.32% 315,447 12:26:38
VeriFone Systems Inc 37.14 0.00 0.00% 815,936 12:26:38
VeriSign Inc 57.94 +0.64 +1.12% 528,767 12:25:44
Vertex Energy Inc 3.49 +0.01 +0.29% 290,762 12:25:21
Visa Inc 262.32 -1.84 -0.70% 2,084,506 12:25:49
VistaGen Therapeutics Inc 8.50 -0.25 -2.86% 200 20:10:13
Vocera Communications Inc 10.00 +0.02 +0.20% 63,797 12:25:51
WaferGen Bio-systems Inc 3.40 +0.22 +6.92% 7,894 12:21:58
WageWorks Inc 59.32 -0.21 -0.34% 181,232 12:22:46
Wells Fargo & Co 54.61 -0.61 -1.10% 14,679,298 12:25:56
Westamerica Bancorporation 47.79 -0.72 -1.48% 93,055 12:24:30
Williams-Sonoma Inc 74.07 -1.29 -1.71% 336,178 12:23:19
Willis Lease Finance Corp 21.38 -0.16 -0.74% 3,274 12:15:33
Workday Inc 85.09 +0.52 +0.61% 601,620 12:26:28
XOMA Corp 4.18 -0.07 -1.53% 1,514,256 12:27:05
XcelMobility Inc 0.03 0.00 -7.17% 12,000 12:24:58
Xcerra Corp 8.72 -0.14 -1.58% 127,874 12:26:11
XenoPort Inc 8.28 +0.37 +4.68% 297,917 12:26:32
Xilinx Inc 42.62 -1.09 -2.49% 3,652,896 12:26:33
Xoom Corp 16.96 +0.33 +1.95% 198,339 12:26:59
Yahoo! Inc 50.93 +0.02 +0.04% 9,546,574 12:26:02
Yelp Inc 53.97 +1.48 +2.82% 1,369,455 12:26:38
ZAP 0.09 0.00 -4.34% 19,660 11:34:55
Zeltiq Aesthetics Inc 29.14 -0.35 -1.19% 200,184 12:27:05
Zhone Technologies Inc 1.83 -0.06 -3.17% 37,132 12:24:49
Zynga Inc 2.60 +0.16 +6.56% 16,868,535 12:26:27
bebe stores inc 2.65 0.00 0.00% 117,512 12:26:31
diaDexus Inc 0.36 +0.02 +4.35% 152,200 12:10:28
eBay Inc 56.97 -0.56 -0.98% 6,280,749 12:26:05
eGain Corp 5.16 -0.11 -2.09% 2,400 12:12:13
eHealth Inc 28.06 -0.19 -0.67% 158,733 12:26:40
iGATE Corp 36.93 -0.63 -1.68% 117,433 12:25:36
iPass Inc 1.50 -0.01 -0.66% 11,416 12:25:58
salesforce.com inc 59.68 +0.35 +0.59% 3,795,402 12:26:35

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

sec ||= nil