• Security Type:Index

Bloomberg Bay Area Index

+ Add to Watchlist

BBACAX:IND

224.70 2.34 1.05%

As of 16:00:01 ET on 04/16/2014.

Advertisement

Bloomberg Bay Area Index (BBACAX) Members

Total Members 389 Unchanged 31 Members Up 245 Members Down 113
Company Price Change % Change Volume Time (ET)
8x8 Inc 10.45 +0.17 +1.65% 393,442 16:30:00
ARC Document Solutions Inc 6.36 +0.15 +2.42% 241,101 16:15:06
AXT Inc 2.27 +0.02 +0.89% 34,724 16:30:00
Abaxis Inc 38.61 +0.21 +0.55% 83,708 16:30:00
Accuray Inc 8.61 +0.16 +1.89% 405,319 16:30:00
AcelRx Pharmaceuticals Inc 10.23 +0.13 +1.29% 545,385 16:30:00
Actuate Corp 5.78 +0.08 +1.40% 111,681 16:30:00
Adaptive Medias Inc 0.12 +0.02 +14.29% 582,526 15:54:13
Adept Technology Inc 15.25 +0.97 +6.79% 240,667 16:30:00
Adobe Systems Inc 63.04 +0.94 +1.51% 3,354,097 16:30:00
Advanced Micro Devices Inc 3.76 -0.03 -0.79% 18,068,673 16:15:05
Advent Software Inc 27.71 +0.71 +2.63% 738,227 16:30:00
Aehr Test Systems 2.70 0.00 0.00% 4,331 16:30:00
Aemetis Inc 0.52 0.00 +0.02% 88,544 15:49:18
AeroCentury Corp 18.35 -0.04 -0.22% 7,650 16:15:03
Affymax Inc 0.64 0.00 +0.31% 116,830 15:59:10
Affymetrix Inc 7.03 +0.22 +3.23% 867,060 16:30:00
Agilent Technologies Inc 53.68 +0.57 +1.07% 1,243,513 16:15:03
Alexza Pharmaceuticals Inc 4.10 -0.07 -1.68% 84,732 16:30:00
Align Technology Inc 51.68 +0.63 +1.23% 776,083 16:30:00
Alliance Fiber Optic Products Inc 16.75 +0.24 +1.45% 435,310 16:30:00
Alliance Semiconductor Corp 0.67 -0.01 -1.47% 2,000 14:31:42
Alpha & Omega Semiconductor Ltd 7.22 -0.08 -1.10% 21,093 16:30:00
AltaPacific Bancorp 9.50 -0.09 -0.94% 1,076 20:10:00
Altera Corp 33.98 -0.13 -0.38% 3,508,161 16:30:00
AltiGen Communications Inc 0.20 +0.02 +14.50% 2,100 20:10:00
Amarium Technologies Inc 0.02 0.00 +4.44% 1,151,363 15:53:49
Ambarella Inc 26.66 -0.19 -0.71% 735,735 16:30:00
AmbiCom Holdings Inc 0.24 -0.06 -19.67% 11,578 15:59:01
American Shared Hospital Services 2.80 0.00 -0.03% 2,866 16:15:03
Amyris Inc 3.35 +0.18 +5.68% 317,920 16:30:00
Anacor Pharmaceuticals Inc 15.37 +0.33 +2.19% 491,380 16:30:00
Andalay Solar Inc 0.03 +0.01 +28.57% 4,196,883 15:58:51
Annie's Inc 36.30 +0.29 +0.81% 200,757 16:15:05
Anthera Pharmaceuticals Inc 2.88 +0.07 +2.49% 187,089 16:30:00
Apple Inc 519.01 +1.05 +0.20% 7,469,444 16:30:00
Applied Materials Inc 18.92 +0.06 +0.32% 16,908,175 16:30:00
Applied Micro Circuits Corp 8.95 -0.20 -2.19% 1,171,610 16:30:00
Aradigm Corp 0.22 +0.01 +4.76% 116,823 15:56:07
Armanino Foods of Distinction Inc 1.80 +0.13 +7.78% 74,830 15:59:36
Armco Metals Holdings Inc 0.37 +0.03 +8.82% 461,430 16:15:03
Arrayit Corp 0.14 0.00 +3.63% 32,708 15:59:13
Aruba Networks Inc 20.93 +0.56 +2.75% 1,778,950 16:30:00
Atmel Corp 7.83 0.00 0.00% 3,369,983 16:30:00
Audience Inc 12.04 -0.01 -0.08% 65,574 16:30:00
Autodesk Inc 47.55 +0.73 +1.56% 2,043,218 16:30:00
Aviat Networks Inc 1.44 -0.01 -0.69% 590,363 16:30:00
Avidbank Holdings Inc 11.35 +0.01 +0.09% 1,000 11:50:42
Avistar Communications Corp 0.01 0.00 0.00% 1,170 09:30:09
BF Enterprises Inc/CA 11.00 +4.50 +69.23% 500 20:10:00
Bank of Marin Bancorp 45.28 +0.22 +0.49% 9,308 16:30:00
Bank of Napa NA 8.80 0.00 0.00% 180 20:10:00
Bay Commercial Bank/Walnut Creek CA 10.15 +0.04 +0.40% 1,870 20:10:00
Bio-Rad Laboratories Inc 119.86 -0.08 -0.07% 67,962 16:15:05
BioMarin Pharmaceutical Inc 61.37 +3.16 +5.43% 2,129,789 16:30:00
BioTime Inc 2.73 +0.01 +0.37% 191,365 16:15:04
Bitzio Inc 0.00 0.00 +5.56% 1,160,217 15:50:11
Bizlink Holding Inc 147.00 -1.00 -0.68% 2,220,199 02:37:11
Bizzingo Inc 0.01 0.00 -26.47% 675 20:10:00
Blackhawk Network Holdings Inc 24.65 -0.23 -0.92% 866,107 16:30:00
Bridge Capital Holdings 23.69 +0.33 +1.41% 17,299 16:30:00
BroadVision Inc 10.16 -0.24 -2.31% 18,408 16:30:00
Brocade Communications Systems Inc 9.69 +0.05 +0.52% 4,838,854 16:30:00
CAI International Inc 23.08 -0.31 -1.33% 84,523 16:15:06
Cadence Design Systems Inc 14.72 +0.05 +0.34% 3,769,680 16:30:00
CafePress Inc 6.01 +0.01 +0.17% 28,117 16:30:00
California Water Service Group 22.81 +0.28 +1.24% 110,107 16:15:07
Calix Inc 8.10 -0.04 -0.49% 270,806 16:15:06
Callidus Software Inc 10.55 +0.25 +2.43% 483,208 16:30:00
Capricor Therapeutics Inc 6.25 +0.35 +5.93% 2,595 15:23:11
Cardica Inc 0.93 -0.03 -3.13% 219,256 20:10:00
Cavium Inc 41.70 -0.79 -1.86% 541,849 16:30:00
Cellular Biomedicine Group Inc 4.75 -0.25 -5.00% 306 15:15:50
Central Garden and Pet Co 7.97 +0.05 +0.63% 23,039 16:30:00
Cepheid Inc 47.59 +1.45 +3.14% 774,942 16:30:00
Cerus Corp 4.44 +0.02 +0.45% 1,384,989 16:30:00
Ceva Inc 17.34 +0.41 +2.42% 71,779 16:30:00
Charles Schwab Corp/The 26.84 +0.73 +2.80% 10,653,116 16:15:04
ChemoCentryx Inc 5.30 +0.05 +0.95% 192,482 16:30:00
Chevron Corp 121.83 +1.53 +1.27% 7,276,943 16:15:07
Cisco Systems Inc 23.03 +0.14 +0.61% 31,215,340 16:30:00
Clorox Co/The 90.51 +0.63 +0.70% 917,996 16:15:05
CoSine Communications Inc 1.93 0.00 0.00% 675 20:10:00
Codexis Inc 1.77 +0.11 +6.63% 24,521 16:30:00
Coherent Inc 62.60 +0.38 +0.61% 78,639 16:30:00
CollabRx Inc 3.09 +0.10 +3.34% 24,355 16:30:00
Communication Intelligence Corp 0.03 0.00 +2.00% 5,200 13:13:31
Community Bank of the Bay 4.20 -0.15 -3.45% 1,150 20:10:00
Consorteum Holdings Inc 0.01 0.00 0.00% 2,500 11:57:16
Cooper Cos Inc/The 129.18 +2.51 +1.98% 460,731 16:15:05
Copart Inc 36.08 +0.58 +1.63% 320,975 16:30:00
Corcept Therapeutics Inc 3.62 +0.22 +6.47% 351,319 16:30:00
Core-Mark Holding Co Inc 77.95 +1.19 +1.55% 62,206 16:30:00
Crimson Wine Group Ltd 8.81 +0.01 +0.11% 19,231 15:57:53
Cutera Inc 11.01 -0.04 -0.36% 40,600 16:30:00
Cyan Inc 4.13 +0.04 +0.98% 249,028 16:15:07
Cypress Semiconductor Corp 9.74 -0.03 -0.31% 2,766,508 16:30:00
Cytokinetics Inc 9.07 +0.22 +2.49% 851,545 16:30:00
DSP Group Inc 8.48 -0.01 -0.12% 34,535 16:30:00
DayStar Technologies Inc 0.10 -0.08 -42.78% 119,205 15:56:45
Deltagen Inc 0.00 0.00 -38.00% 333,500 10:54:04
Democrasoft Holdings Inc 0.01 0.00 +0.77% 6,779 20:10:00
Depomed Inc 12.83 +0.54 +4.39% 848,162 16:30:00
Design Within Reach Inc N.A. N.A. N.A.% 0 N.A
Dialogic Inc 1.00 0.00 -0.01% 32,173 15:59:03
Diamond Foods Inc 32.01 +0.42 +1.33% 88,921 16:30:00
Digital Power Corp/United States 0.95 -0.13 -12.04% 65,131 16:15:03
Digital Realty Trust Inc 53.83 +0.51 +0.96% 1,115,194 16:15:04
Document Capture Technologies Inc 0.14 -0.01 -6.60% 5,200 20:10:00
Dolby Laboratories Inc 42.47 +0.02 +0.05% 323,023 16:15:04
Durect Corp 1.29 +0.02 +1.57% 133,060 16:30:00
Dynavax Technologies Corp 1.50 +0.05 +3.45% 2,588,308 16:30:00
E2open Inc 17.76 +0.12 +0.68% 338,651 16:30:00
EFactor Group Corp 1.39 -0.10 -6.71% 600 20:10:00
Echelon Corp 2.82 +0.19 +7.22% 51,056 16:30:00
Ecotality Inc 0.03 0.00 +19.92% 79,001 15:42:48
Electronic Arts Inc 27.59 +0.13 +0.46% 3,320,709 16:30:00
Electronics For Imaging Inc 40.73 +1.65 +4.22% 770,337 16:30:00
Ellie Mae Inc 25.45 +0.12 +0.47% 322,289 16:15:06
Energy Recovery Inc 4.94 +0.08 +1.65% 248,880 16:30:00
Enphase Energy Inc 7.23 +0.07 +0.98% 347,471 16:30:00
Envivio Inc 2.74 -0.07 -2.49% 84,180 16:30:00
Equinix Inc 179.75 +5.61 +3.22% 1,902,070 16:30:00
Essex Property Trust Inc 168.33 +1.24 +0.74% 405,943 16:15:07
Exar Corp 10.95 -0.11 -0.99% 159,651 16:15:07
Exchange Bank/Santa Rosa CA 78.25 -1.75 -2.19% 150 20:10:00
Exelixis Inc 3.32 +0.10 +3.11% 6,959,989 16:30:00
Exponent Inc 72.33 +1.57 +2.22% 37,357 16:30:00
Extreme Networks Inc 5.62 -0.03 -0.53% 1,032,083 16:30:00
FNB Bancorp/CA 27.35 -0.05 -0.18% 3,065 15:35:55
Facebook Inc 59.72 +0.63 +1.07% 78,390,357 16:30:00
Fairchild Semiconductor International Inc 13.52 -0.24 -1.74% 1,570,617 16:30:00
FiberTower Corp 0.03 0.00 0.00% 30,000 20:10:00
Financial Engines Inc 47.21 +2.03 +4.49% 348,535 16:30:00
Finisar Corp 26.64 +1.00 +3.90% 3,033,296 16:30:00
First Northern Community Bancorp 7.21 0.00 0.00% 626 20:10:00
First Republic Bank/CA 52.07 -0.29 -0.55% 1,423,188 16:15:04
Fluidigm Corp 36.35 +1.54 +4.42% 295,156 16:30:00
Focus Business Bank 8.81 0.00 0.00% 900 20:10:00
Forecross Corp 0.06 0.00 0.00% 1,540 15:23:37
FormFactor Inc 5.85 -0.07 -1.18% 253,259 16:30:00
Fortinet Inc 21.54 +0.78 +3.76% 3,331,403 16:30:00
Franklin Resources Inc 52.68 +0.78 +1.50% 2,851,157 16:15:04
GSI Technology Inc 6.70 +0.01 +0.15% 17,357 16:30:00
Gamzio Mobile Inc 0.21 0.00 0.00% 329 15:08:58
Gap Inc/The 39.00 +0.63 +1.64% 5,777,780 16:15:06
Genomic Health Inc 26.83 -0.58 -2.12% 267,997 16:30:00
GeoPetro Resources Co 0.07 -0.01 -13.81% 45,600 13:11:22
Geron Corp 1.97 +0.11 +5.91% 3,054,324 16:30:00
GigOptix Inc 1.81 +0.08 +4.62% 248,831 16:15:05
Giga-tronics Inc 1.19 +0.01 +0.85% 2,200 16:30:00
Gilead Sciences Inc 69.28 +1.11 +1.63% 17,202,919 16:30:00
Globalstar Inc 2.54 +0.11 +4.53% 1,532,223 15:59:16
Glu Mobile Inc 3.98 +0.12 +3.11% 1,985,971 16:30:00
Google Inc 563.90 +15.20 +2.77% 4,432,254 16:30:00
Green Technology Solutions Inc 0.02 0.00 +40.19% 247,341 15:49:57
Guidewire Software Inc 42.20 +1.74 +4.30% 889,717 16:15:06
Hansen Medical Inc 2.23 +0.02 +0.90% 325,366 16:30:00
Harmonic Inc 6.52 +0.07 +1.09% 356,517 16:30:00
Hennessy Advisors Inc 12.16 +0.06 +0.50% 3,000 14:33:17
Hercules Technology Growth Capital Inc 14.01 +0.26 +1.89% 468,364 16:15:04
Heritage Commerce Corp 8.30 +0.06 +0.73% 8,011 16:30:00
Heron Therapeutics Inc 11.23 -0.11 -0.97% 84,597 16:30:00
Hewlett-Packard Co 32.49 +0.10 +0.31% 11,551,104 16:15:04
HydroPhi Technologies Group Inc 0.19 -0.10 -33.93% 625,064 15:58:35
Hyperion Therapeutics Inc 24.97 +0.37 +1.50% 41,104 16:30:00
IA Global Inc 0.02 0.00 0.00% 1,000 20:10:00
IXYS Corp 10.82 -0.01 -0.09% 52,177 16:30:00
Ikanos Communications Inc 0.84 +0.02 +2.19% 12,541 16:30:00
Immersion Corp 10.43 +0.12 +1.16% 140,896 16:30:00
Impax Laboratories Inc 24.31 +0.28 +1.17% 606,214 16:30:00
Imperva Inc 26.95 +0.39 +1.47% 484,431 16:15:05
Infinera Corp 8.13 -0.01 -0.12% 1,116,193 16:30:00
Infoblox Inc 19.89 +0.91 +4.79% 1,293,573 16:15:05
Informatica Corp 37.16 +0.36 +0.98% 671,481 16:30:00
Inphi Corp 14.59 -0.24 -1.62% 77,329 16:15:05
Insite Vision Inc 0.18 +0.01 +9.02% 72,240 15:57:23
Integrated Device Technology Inc 11.32 +0.13 +1.16% 1,246,027 16:30:00
Integrated Memory Logic Ltd 69.40 +0.10 +0.14% 215,390 02:37:11
Integrated Silicon Solution Inc 14.19 -0.15 -1.05% 73,870 16:30:00
Intel Corp 26.93 +0.16 +0.60% 52,900,737 16:30:00
InterMune Inc 28.31 +1.72 +6.47% 2,646,579 16:30:00
Intermolecular Inc 2.61 +0.04 +1.56% 199,366 16:30:00
Intersil Corp 12.16 +0.01 +0.08% 692,328 16:30:00
Intevac Inc 9.11 +0.61 +7.18% 96,869 16:30:00
Intraop Medical Corp 0.03 0.00 0.00% 3,000 20:10:00
Intuit Inc 74.27 +0.53 +0.72% 1,091,126 16:30:00
Intuitive Surgical Inc 415.13 -1.96 -0.47% 722,705 16:30:00
InvenSense Inc 21.52 +0.27 +1.27% 1,188,528 16:15:05
Iridex Corp 8.96 +0.13 +1.47% 10,326 16:30:00
Iris Biotechnologies Inc N.A. N.A. N.A.% 0 N.A
Ironstone Group Inc 5.75 +0.75 +15.00% 100 14:22:30
JDS Uniphase Corp 13.28 +0.23 +1.76% 1,916,985 16:30:00
JMP Group Inc 6.36 +0.02 +0.32% 32,884 16:15:06
Jamba Inc 11.58 +0.11 +0.96% 82,783 16:30:00
Jive Software Inc 7.21 +0.18 +2.56% 687,612 16:30:00
Juniper Networks Inc 25.05 +0.16 +0.64% 7,926,553 16:15:06
KKR Financial Holdings LLC 11.78 +0.56 +4.99% 1,286,673 16:15:03
KLA-Tencor Corp 65.78 -0.37 -0.56% 1,918,244 16:30:00
KaloBios Pharmaceuticals Inc 2.36 +0.14 +6.31% 140,785 16:30:00
LSI Corp 11.09 +0.01 +0.09% 4,002,330 16:30:00
LTX-Credence Corp 8.69 -0.28 -3.12% 221,639 16:30:00
Lam Research Corp 52.11 -0.26 -0.50% 3,532,311 16:30:00
Landec Corp 12.08 +0.12 +1.00% 97,568 16:30:00
LeapFrog Enterprises Inc 6.76 -0.05 -0.73% 1,123,435 16:15:05
Linear Technology Corp 45.07 -2.06 -4.37% 7,083,658 16:30:00
LinkedIn Corp 171.82 +0.92 +0.54% 2,135,519 16:15:05
Liveworld Inc 0.25 0.00 -0.12% 14,804 20:10:00
Logic Devices Inc 0.13 +0.03 +34.90% 200 20:10:00
Looksmart Ltd 1.74 -0.03 -1.69% 2,104 16:30:00
Lyris Inc 2.15 -0.09 -4.02% 646 15:17:53
MNB Holdings Corp N.A. N.A. N.A.% 0 N.A
Marin Software Inc 9.45 -0.14 -1.46% 198,269 16:15:04
Marketo Inc 31.20 -0.21 -0.67% 591,490 16:30:00
Mattson Technology Inc 2.10 +0.10 +5.00% 973,539 16:30:00
Maxim Integrated Products Inc 31.78 -0.44 -1.37% 2,126,414 16:30:00
McGrath RentCorp 32.74 +0.29 +0.89% 44,518 16:30:00
McKesson Corp 170.00 +1.69 +1.00% 1,368,321 16:15:06
Mechanics Bank/Richmond CA 13,800.00 0.00 0.00% 1 20:10:00
Medivation Inc 58.84 +0.74 +1.27% 958,843 16:30:00
Mentor Capital Inc 2.83 +0.58 +25.78% 185,043 15:59:39
Merriman Holdings Inc 0.12 0.00 0.00% 15,000 12:42:30
Meru Networks Inc 4.36 -0.02 -0.46% 28,648 16:30:00
Micrel Inc 10.65 +0.13 +1.24% 141,623 16:30:00
Mission Valley Bancorp/Sun Valley CA 6.60 +0.60 +10.00% 803 20:10:00
MoSys Inc 4.02 0.00 0.00% 107,170 16:30:00
Monolithic Power Systems Inc 35.93 +0.22 +0.62% 178,247 16:30:00
Move Inc 10.50 +0.10 +0.96% 637,001 16:30:00
NETGEAR Inc 33.55 -0.54 -1.58% 442,376 16:30:00
NVIDIA Corp 18.49 +0.04 +0.22% 5,859,701 16:30:00
Nanometrics Inc 16.27 0.00 0.00% 67,546 16:30:00
Natus Medical Inc 23.75 +1.22 +5.41% 407,266 16:30:00
Nektar Therapeutics 11.05 +0.17 +1.52% 1,176,952 16:30:00
NeoPhotonics Corp 6.49 +0.01 +0.15% 87,358 16:15:06
Neomagic Corp 0.01 0.00 +2.78% 15,017 20:10:00
NetApp Inc 36.24 -0.76 -2.04% 3,989,444 16:30:00
NetSuite Inc 83.31 +2.77 +3.44% 671,145 16:15:05
Netflix Inc 331.41 +5.14 +1.58% 2,299,685 16:30:00
Neurobiological Technologies Inc 0.05 0.00 +1.54% 39,174 20:10:00
New Resource Bank 4.65 0.00 0.00% 100 20:10:00
Notify Technology Corp 8.01 +0.01 +0.13% 203 20:10:00
Novabay Pharmaceuticals Inc 1.00 0.00 0.00% 108,637 16:15:04
OCZ Technology Group Inc 0.02 0.00 +15.60% 68,124 15:34:20
OPTi Inc 0.49 -0.06 -10.91% 3,000 11:18:48
OSH 1 Liquidating Corp N.A. N.A. N.A.% 0 N.A
OXiGENE Inc 2.98 +0.27 +9.96% 1,365,933 16:30:00
Oclaro Inc 3.09 +0.07 +2.32% 510,799 16:30:00
Oculus Innovative Sciences Inc 3.37 -0.05 -1.46% 99,476 16:30:00
OmniVision Technologies Inc 18.97 +0.31 +1.66% 1,806,377 16:30:00
Omnicell Inc 27.00 0.00 0.00% 297,863 16:30:00
OpenTable Inc 72.87 -0.37 -0.51% 429,364 16:30:00
Oplink Communications Inc 17.21 -0.10 -0.58% 48,109 16:30:00
Oracle Corp 40.13 +0.40 +1.01% 13,614,575 16:15:03
PDF Solutions Inc 17.42 +0.10 +0.58% 79,998 16:30:00
PG&E Corp 45.62 +0.35 +0.77% 1,864,150 16:15:04
PLX Technology Inc 5.87 -0.04 -0.68% 185,168 16:30:00
PMC-Sierra Inc 7.12 -0.08 -1.11% 951,856 16:30:00
Pacific Biosciences of California Inc 4.50 +0.29 +6.89% 707,111 16:30:00
Palo Alto Networks Inc 69.84 +1.48 +2.17% 1,878,199 16:15:04
Pan Pacific Bank 2.56 -0.04 -1.54% 200 20:10:00
Pandora Media Inc 27.34 +1.15 +4.39% 11,013,927 16:15:03
Patient Home Monitoring Corp 0.24 -0.01 -2.08% 227,539 15:59:58
Pericom Semiconductor Corp 7.31 -0.05 -0.68% 213,797 16:30:00
Pharmacyclics Inc 90.04 -1.82 -1.98% 1,493,359 16:30:00
Polycom Inc 12.81 -0.07 -0.54% 2,174,923 16:30:00
Portola Pharmaceuticals Inc 22.96 +0.62 +2.78% 175,412 16:30:00
Power Integrations Inc 61.14 +0.45 +0.74% 235,674 16:30:00
Presidio Bank 11.00 -0.02 -0.18% 2,050 20:10:00
Procera Networks Inc 9.45 +0.20 +2.16% 209,314 16:30:00
Prologis Inc 40.90 +0.19 +0.47% 2,850,087 16:15:05
Proofpoint Inc 27.99 -1.34 -4.57% 1,364,811 16:30:00
Qualys Inc 20.47 -0.52 -2.48% 149,202 16:30:00
Quantum Corp 1.14 +0.01 +0.88% 345,413 16:15:06
QuickLogic Corp 4.96 +0.09 +1.85% 445,729 16:30:00
QuinStreet Inc 6.05 -0.13 -2.10% 81,875 16:30:00
RPX Corp 16.40 -0.09 -0.55% 221,585 16:30:00
Rackwise Inc/DE 5.50 -0.45 -7.56% 104 13:15:43
Rainmaker Systems Inc 0.24 +0.01 +2.78% 21,420 15:13:11
Rambus Inc 11.79 -0.03 -0.25% 1,165,906 16:30:00
Raptor Pharmaceutical Corp 8.50 +0.60 +7.59% 529,616 16:30:00
Redwood Trust Inc 20.94 +0.32 +1.55% 404,784 16:15:03
Restoration Hardware Holdings Inc 65.37 +1.65 +2.59% 596,167 16:15:07
Rigel Pharmaceuticals Inc 3.20 +0.08 +2.56% 707,396 16:30:00
Riverbed Technology Inc 18.76 +0.07 +0.37% 1,646,391 16:30:00
Robert Half International Inc 41.50 +1.29 +3.21% 765,469 16:15:07
Ross Stores Inc 69.39 +0.25 +0.36% 819,451 16:30:00
Rotoblock Corp 0.10 -0.04 -32.09% 1,703 20:10:00
Rovi Corp 21.25 +0.27 +1.29% 558,528 16:30:00
Ruckus Wireless Inc 10.20 +0.03 +0.29% 840,599 16:15:07
SJW Corp 28.70 +0.26 +0.91% 16,777 16:15:05
SVB Financial Group 113.22 +2.56 +2.31% 339,000 16:30:00
SYNNEX Corp 69.59 +1.11 +1.62% 190,152 16:15:05
Saba Software Inc 11.37 +0.02 +0.18% 20,024 15:57:42
Safeway Inc 34.11 -0.08 -0.23% 2,158,264 16:15:07
Salesforce.com Inc 55.98 +0.75 +1.36% 4,516,832 16:15:06
Salon Media Group Inc 0.17 -0.12 -41.26% 200 20:10:00
SanDisk Corp 75.85 +0.51 +0.68% 4,848,764 16:30:00
Sangamo BioSciences Inc 14.26 +0.04 +0.28% 1,130,736 16:30:00
Sanmina Corp 17.13 +0.18 +1.06% 389,109 16:30:00
Sciclone Pharmaceuticals Inc 4.47 +0.10 +2.29% 190,089 16:30:00
Scientific Learning Corp 0.20 0.00 0.00% 8,600 15:40:04
Selectica Inc 6.21 -0.06 -0.96% 800 16:30:00
ServiceSource International Inc 6.75 -0.10 -1.46% 1,559,805 16:30:00
ShoreTel Inc 7.79 +0.24 +3.18% 199,228 16:30:00
Shutterfly Inc 41.99 +0.17 +0.41% 396,250 16:30:00
Sierra Monitor Corp 1.75 +0.03 +1.74% 900 20:10:00
Sigma Designs Inc 4.13 -0.08 -1.90% 184,371 16:30:00
Silicon Graphics International Corp 12.00 -0.05 -0.41% 125,535 16:30:00
Silicon Image Inc 6.27 -0.09 -1.42% 232,205 16:30:00
Silver Spring Networks Inc 15.25 +0.91 +6.35% 243,445 16:15:06
Simpson Manufacturing Co Inc 32.88 +0.46 +1.42% 79,500 16:15:06
Socket Mobile Inc 1.04 0.00 0.00% 3,700 13:38:41
Solar Enertech Corp 0.01 0.00 0.00% 100 13:58:11
SolarCity Corp 56.11 +2.68 +5.02% 4,270,685 16:30:00
Solazyme Inc 11.44 +0.49 +4.47% 798,412 16:30:00
Spansion Inc 17.73 +0.24 +1.37% 374,034 16:15:05
Splunk Inc 64.77 +0.41 +0.64% 4,008,419 16:30:00
StemCells Inc 1.23 +0.05 +4.24% 283,706 16:30:00
Sugarmade Inc 0.02 -0.03 -59.60% 27,456 20:10:00
Summit Bancshares Inc/CA 15.15 -1.35 -8.18% 600 20:10:00
Summit State Bank 11.10 +0.25 +2.30% 1,450 16:30:00
SunPower Corp 26.75 +0.03 +0.11% 2,218,419 16:30:00
Sunesis Pharmaceuticals Inc 5.18 +0.08 +1.57% 384,976 16:30:00
Sunrise Telecom Inc 0.09 0.00 +0.11% 10,000 20:10:00
Super Micro Computer Inc 17.49 +0.26 +1.51% 346,939 16:30:00
Symantec Corp 20.68 -0.08 -0.39% 5,280,304 16:30:00
Synaptics Inc 59.01 -0.61 -1.02% 842,029 16:30:00
Synopsys Inc 37.08 +0.45 +1.23% 436,671 16:30:00
Systems America Inc 0.02 0.00 0.00% 2,500 09:48:09
TIBCO Software Inc 19.51 +0.18 +0.93% 3,192,811 16:30:00
Tanke Inc 0.10 +0.01 +10.24% 197,831 15:43:46
Telenav Inc 6.30 -0.01 -0.16% 90,821 16:30:00
Telik Inc 1.35 +0.01 +0.75% 2,271 16:30:00
Terreno Realty Corp 18.11 -0.08 -0.44% 54,523 16:15:05
Tesla Motors Inc 199.11 +5.20 +2.68% 7,185,580 16:30:00
Tessera Technologies Inc 22.03 +0.33 +1.52% 245,552 16:30:00
Theravance Inc 27.13 -0.06 -0.22% 899,137 16:30:00
Thoratec Corp 33.92 +0.24 +0.71% 478,428 16:30:00
Threshold Pharmaceuticals Inc 4.02 +0.04 +1.01% 332,476 16:30:00
TiVo Inc 11.79 +0.12 +1.03% 1,154,302 16:30:00
Titan Pharmaceuticals Inc 0.62 +0.02 +3.33% 128,487 15:59:20
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 38.75 +0.99 +2.62% 1,959,290 16:30:00
Trulia Inc 31.42 +0.36 +1.16% 1,215,513 16:15:05
URS Corp 47.45 -0.42 -0.88% 408,079 16:15:06
Ubiquiti Networks Inc 40.55 +2.09 +5.43% 2,117,896 16:30:00
Ultra Clean Holdings Inc 10.96 -0.07 -0.63% 325,281 16:30:00
Ultratech Inc 24.60 -0.01 -0.04% 217,575 16:30:00
Unilava Corp 0.00 0.00 +9.38% 777,397 13:39:28
United American Bank/San Mateo CA 0.40 0.00 0.00% 3,000 20:10:00
Unwired Planet Inc 2.03 -0.02 -0.98% 523,790 16:30:00
VMware Inc 102.34 +0.12 +0.12% 1,534,293 16:15:04
Valley Community Bank/Pleasanton CA 2.20 -0.05 -2.22% 200 20:10:00
Varian Medical Systems Inc 80.89 -1.17 -1.43% 657,903 16:15:03
VeriFone Systems Inc 32.65 +1.18 +3.75% 1,791,154 16:15:04
VeriSign Inc 50.58 +0.85 +1.71% 1,632,211 16:30:00
Vertex Energy Inc 7.22 -0.16 -2.17% 130,228 16:30:00
Visa Inc 209.36 +5.31 +2.60% 3,955,245 16:15:03
VistaGen Therapeutics Inc 0.49 +0.02 +4.04% 5,500 20:10:00
Vivus Inc 5.25 +0.23 +4.58% 2,698,182 16:30:00
Vocera Communications Inc 14.42 -0.45 -3.03% 336,077 16:15:03
WaferGen Bio-systems Inc 1.80 +0.30 +20.00% 1,551 20:10:00
WageWorks Inc 46.45 +0.97 +2.13% 195,426 16:15:04
Wells Fargo & Co 49.09 +0.31 +0.64% 17,824,553 16:15:04
Westamerica Bancorporation 51.20 -0.30 -0.58% 183,828 16:30:00
Williams-Sonoma Inc 62.50 +0.10 +0.16% 529,465 16:15:05
Willis Lease Finance Corp 20.49 +0.08 +0.39% 22,661 16:30:00
Workday Inc 77.57 -0.24 -0.31% 1,996,563 16:15:04
XOMA Corp 4.32 +0.12 +2.86% 1,741,199 16:30:00
XcelMobility Inc 0.11 0.00 0.00% 15,850 14:59:17
XenoPort Inc 4.18 +0.06 +1.46% 310,452 16:30:00
Xilinx Inc 51.43 -0.42 -0.81% 3,940,940 16:30:00
Xoom Corp 19.66 +1.15 +6.21% 722,378 16:30:00
Yahoo! Inc 36.35 +2.14 +6.26% 61,434,968 16:30:00
Yelp Inc 65.80 +2.74 +4.35% 5,930,945 16:15:06
ZAP 0.19 -0.01 -4.50% 41,426 15:30:28
Zeltiq Aesthetics Inc 18.05 +0.40 +2.27% 319,450 16:30:00
Zhone Technologies Inc 3.54 +0.02 +0.57% 537,923 16:30:00
ZipRealty Inc 3.37 +0.15 +4.66% 24,995 16:30:00
Zynga Inc 4.11 +0.10 +2.49% 26,117,549 16:30:00
bebe stores inc 6.57 -0.18 -2.67% 188,787 16:30:00
diaDexus Inc 0.85 +0.01 +1.19% 137,340 15:59:13
eBay Inc 54.69 +0.79 +1.47% 7,135,085 16:30:00
eGain Corp 6.44 +0.43 +7.15% 188,345 16:30:00
eHealth Inc 44.31 -0.12 -0.27% 192,091 16:30:00
iGATE Corp 37.53 +0.62 +1.68% 289,873 16:30:00
iPass Inc 1.61 0.00 0.00% 338,554 16:30:00
support.com Inc 2.34 -0.05 -2.09% 204,503 16:30:00

Browse all companies & indexes

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

sec ||= nil