Bloomberg the Company & Products

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

Communications

Industry Products

Media Services

Follow Us

  • Security Type:Index

Bloomberg Bay Area Index

+ Add to Watchlist

BBACAX:IND

274.13 0.55 0.20%

As of 16:00:00 ET on 03/27/2015.

Advertisement

Bloomberg Bay Area Index (BBACAX) Members

Total Members 362 Unchanged 30 Members Up 203 Members Down 129
Company Price Change % Change Volume Time (ET)
8x8 Inc 8.41 +0.03 +0.36% 295,728 20:10:00
ARC Document Solutions Inc 9.28 +0.30 +3.34% 566,053 20:04:01
AXT Inc 2.53 -0.04 -1.56% 33,001 20:10:00
Abaxis Inc 64.40 +0.17 +0.26% 84,123 20:10:00
Accuray Inc 9.30 +0.08 +0.87% 1,130,234 20:10:00
AcelRx Pharmaceuticals Inc 3.74 -0.13 -3.36% 657,935 20:10:00
Adaptive Medias Inc 2.41 +0.24 +11.06% 7,489 20:10:02
Adept Technology Inc 6.06 +0.01 +0.17% 149,605 20:10:00
Adobe Systems Inc 73.31 +0.34 +0.47% 2,085,213 20:10:00
Advanced Micro Devices Inc 2.72 +0.07 +2.64% 16,844,090 20:10:00
Advent Software Inc 44.07 -0.01 -0.02% 684,000 20:10:00
Aehr Test Systems 2.40 -0.12 -4.76% 30,408 20:10:00
Aemetis Inc 4.32 0.00 0.00% 22,181 20:10:00
AeroCentury Corp 11.70 +0.03 +0.26% 10,624 20:04:01
Affymax Inc 0.11 0.00 +0.36% 26,580 20:10:01
Affymetrix Inc 12.71 +0.71 +5.92% 930,925 20:10:00
Agilent Technologies Inc 41.11 +0.41 +1.01% 1,932,749 20:04:01
Alexza Pharmaceuticals Inc 2.01 -0.02 -0.99% 15,060 20:10:00
Align Technology Inc 54.04 -0.54 -0.99% 1,696,201 20:10:00
Alliance Fiber Optic Products Inc 17.30 +0.08 +0.46% 94,557 20:10:00
Alliance Semiconductor Corp 0.80 -0.01 -1.23% 45,580 20:10:05
Alpha & Omega Semiconductor Ltd 8.80 +0.10 +1.15% 51,156 20:10:00
AltaPacific Bancorp 9.85 -0.15 -1.50% 662 20:10:02
Altera Corp 44.39 +9.82 +28.39% 14,189,004 20:10:00
AltiGen Communications Inc 0.44 +0.06 +14.62% 159,000 20:10:00
Ambarella Inc 70.35 +1.84 +2.69% 1,558,652 20:10:00
AmbiCom Holdings Inc 0.12 +0.02 +19.79% 100 20:10:02
American Shared Hospital Services 2.50 -0.05 -1.96% 11,923 20:04:01
Amyris Inc 2.27 -0.05 -2.16% 117,937 20:10:00
Anacor Pharmaceuticals Inc 54.85 +2.08 +3.94% 537,725 20:10:00
Andalay Solar Inc 0.01 0.00 +3.05% 1,513,417 20:10:02
Anthera Pharmaceuticals Inc 4.32 -0.13 -2.92% 521,209 20:10:00
Apple Inc 123.25 -0.99 -0.80% 39,546,151 20:10:00
Applied Materials Inc 22.83 +0.43 +1.92% 20,147,094 20:10:00
Applied Micro Circuits Corp 5.17 +0.03 +0.58% 651,087 20:10:00
Aradigm Corp 6.35 -0.18 -2.76% 79,605 20:10:00
Armanino Foods of Distinction Inc 2.15 0.00 0.00% 8,306 20:10:00
Armco Metals Holdings Inc 1.21 +0.05 +4.54% 60,846 20:04:01
Arrayit Corp 0.09 0.00 0.00% 56,200 20:10:00
Aruba Networks Inc 24.49 -0.03 -0.12% 1,583,654 20:10:00
Atmel Corp 8.31 +0.23 +2.85% 6,208,616 20:10:00
Audience Inc 4.63 -0.07 -1.49% 127,215 20:10:00
Autodesk Inc 58.72 0.00 0.00% 2,385,033 20:10:00
Aviat Networks Inc 1.15 -0.02 -1.71% 276,539 20:10:00
Avidbank Holdings Inc 12.25 0.00 0.00% 137 20:10:01
Avistar Communications Corp 0.00 0.00 0.00% 900 20:10:00
BF Enterprises Inc/CA N.A. N.A. N.A.% 0 N.A
Bank of Marin Bancorp 51.37 +0.19 +0.37% 5,532 20:10:00
Bank of Napa NA 8.35 0.00 0.00% 500 20:10:03
Bay Commercial Bank/Walnut Creek CA 11.55 0.00 0.00% 7,465 20:10:02
Bio-Rad Laboratories Inc 134.95 +0.06 +0.04% 117,017 20:04:04
BioMarin Pharmaceutical Inc 128.78 +13.23 +11.45% 6,370,724 20:10:00
BioTime Inc 5.00 -0.05 -0.99% 232,262 20:04:02
Bitzio Inc 0.00 0.00 0.00% 21,156,733 20:10:02
Bizlink Holding Inc 127.00 -4.00 -3.05% 2,578,359 02:41:34
Bizzingo Inc 0.00 0.00 0.00% 100 20:10:04
Blackhawk Network Holdings Inc 35.37 +0.37 +1.06% 377,808 20:10:00
Bridge Capital Holdings 25.73 -0.08 -0.31% 22,954 20:10:00
BroadVision Inc 5.90 -0.05 -0.84% 2,716 20:10:00
Brocade Communications Systems Inc 11.46 -0.11 -0.95% 3,851,845 20:10:00
CAI International Inc 24.52 -0.15 -0.61% 74,585 20:04:01
CEVA Inc 20.75 +0.24 +1.17% 61,727 20:10:00
Cadence Design Systems Inc 18.08 +0.08 +0.44% 1,988,542 20:10:00
CafePress Inc 3.49 +0.05 +1.45% 6,880 20:10:00
California Water Service Group 24.63 +0.02 +0.08% 200,319 20:04:02
Calissio Resources Group Inc 0.06 -0.01 -13.54% 15,822 20:10:01
Calix Inc 8.19 -0.11 -1.33% 183,164 20:04:01
Callidus Software Inc 13.28 +0.04 +0.30% 262,804 20:10:00
Capricor Therapeutics Inc 9.14 0.00 -0.02% 23,453 20:10:00
Cardica Inc 0.59 -0.01 -1.67% 65,521 20:10:00
Cavium Inc 71.94 +5.08 +7.60% 1,075,806 20:10:00
Cellular Biomedicine Group Inc 40.10 +0.50 +1.26% 126,577 20:10:00
Central Garden and Pet Co 10.04 +0.01 +0.10% 32,128 20:10:00
Cepheid 54.14 +0.93 +1.75% 341,711 20:10:00
Cerus Corp 4.10 -0.11 -2.61% 734,529 20:10:00
Charles Schwab Corp/The 30.23 +0.45 +1.51% 7,318,970 20:04:04
ChemoCentryx Inc 7.23 +0.24 +3.43% 94,023 20:10:00
Chevron Corp 104.28 -0.97 -0.92% 5,830,340 20:04:02
Cisco Systems Inc 27.13 +0.04 +0.15% 20,464,472 20:10:00
Clorox Co/The 110.02 +0.38 +0.35% 537,313 20:04:03
CoSine Communications Inc 2.61 0.00 0.00% 400 20:10:00
Codexis Inc 4.50 +0.45 +11.11% 369,288 20:10:00
Coherent Inc 64.19 -0.42 -0.65% 85,057 20:10:00
CollabRx Inc 1.07 +0.05 +4.90% 258,985 20:10:00
Communication Intelligence Corp 0.02 0.00 0.00% 7,650 20:10:03
Community Bank of the Bay 4.65 0.00 0.00% 3,015 20:10:01
Consorteum Holdings Inc 0.00 0.00 -63.33% 6,700 20:10:01
Cooper Cos Inc/The 186.17 +1.08 +0.58% 262,532 20:04:04
Copart Inc 37.19 +0.44 +1.20% 236,135 20:10:00
Corcept Therapeutics Inc 5.58 +0.03 +0.54% 384,627 20:10:00
Core-Mark Holding Co Inc 64.59 +0.31 +0.48% 206,198 20:10:00
Crimson Wine Group Ltd 9.14 +0.04 +0.44% 3,351 20:10:02
Cutera Inc 13.23 -0.07 -0.53% 129,074 20:10:00
Cyan Inc 3.94 -0.01 -0.25% 68,280 20:04:02
Cypress Semiconductor Corp 14.36 +0.24 +1.70% 6,765,781 20:10:00
Cytokinetics Inc 7.16 +0.04 +0.56% 270,220 20:10:00
DSP Group Inc 11.80 +0.24 +2.08% 73,642 20:10:00
DayStar Technologies Inc 0.08 0.00 -0.12% 13,052 20:10:02
Deltagen Inc 0.02 0.00 +0.50% 1,000 20:10:00
Democrasoft Holdings Inc 0.01 0.00 0.00% 2,000 20:10:00
Depomed Inc 22.67 +0.80 +3.66% 1,001,513 20:10:00
Diamond Foods Inc 32.48 +0.54 +1.67% 258,233 20:10:00
Digital Power Corp/United States 0.93 -0.01 -0.73% 576 20:04:04
Digital Realty Trust Inc 65.73 -0.94 -1.41% 1,229,346 20:04:03
Document Capture Technologies Inc 0.10 -0.02 -16.67% 780 20:10:00
Dolby Laboratories Inc 38.10 +0.13 +0.34% 432,723 20:04:03
Durect Corp 1.88 +0.13 +7.43% 2,024,073 20:10:00
Dynavax Technologies Corp 22.70 +0.33 +1.48% 506,258 20:10:00
EFactor Group Corp 0.11 +0.02 +22.36% 108,000 20:10:01
Echelon Corp 0.94 -0.02 -2.08% 251,351 20:10:00
Ecotality Inc 0.00 0.00 0.00% 174 20:10:01
Electronic Arts Inc 58.24 +2.16 +3.85% 4,672,096 20:10:00
Electronics For Imaging Inc 41.12 +0.55 +1.36% 204,241 20:10:00
Ellie Mae Inc 54.62 +0.98 +1.83% 141,025 20:04:05
Energy Recovery Inc 2.64 -0.09 -3.30% 213,460 20:10:00
Enphase Energy Inc 13.09 +0.86 +7.03% 1,035,810 20:10:00
Envivio Inc 1.77 -0.02 -1.12% 55,250 20:10:00
Equinix Inc 229.73 +1.87 +0.82% 518,078 20:10:00
Essex Property Trust Inc 232.37 -0.96 -0.41% 377,933 20:04:02
Exar Corp 10.30 +0.19 +1.88% 241,256 20:04:02
Exchange Bank/Santa Rosa CA 78.50 -1.50 -1.88% 5,160 20:10:00
Exelixis Inc 2.54 +0.05 +2.01% 1,983,226 20:10:00
Exponent Inc 88.95 +1.51 +1.73% 40,228 20:10:00
Extreme Networks Inc 3.08 -0.02 -0.65% 627,975 20:10:00
FNB Bancorp/CA 28.00 0.00 0.00% 3,230 20:10:02
Facebook Inc 83.30 +0.29 +0.35% 18,372,582 20:10:00
Fairchild Semiconductor International Inc 18.59 +0.57 +3.19% 1,496,418 20:10:00
Financial Engines Inc 41.53 -1.12 -2.63% 391,914 20:10:00
Finisar Corp 20.97 -0.18 -0.83% 1,045,940 20:10:00
First Northern Community Bancorp 7.85 -0.13 -1.63% 2,688 20:10:00
First Republic Bank/CA 56.55 -0.19 -0.33% 535,941 20:04:04
Fluidigm Corp 40.32 +0.11 +0.27% 261,901 20:10:00
Focus Business Bank 9.75 -0.15 -1.52% 13,425 20:10:04
Forecross Corp 0.09 +0.05 +100.00% 0 21:10:00
FormFactor Inc 8.75 -0.20 -2.23% 458,329 20:10:00
Fortinet Inc 34.58 +0.94 +2.79% 1,373,234 20:10:00
Franklin Resources Inc 51.08 -0.67 -1.29% 1,643,858 20:04:03
GSI Technology Inc 5.85 +0.01 +0.17% 12,182 20:10:00
Gamzio Mobile Inc 0.01 0.00 +13.04% 8,864 20:10:06
Gap Inc/The 42.84 +0.44 +1.04% 2,614,326 20:04:01
Genomic Health Inc 30.21 +0.55 +1.85% 108,333 20:10:00
GeoPetro Resources Co 0.03 0.00 0.00% 13,060 20:10:01
Geron Corp 3.85 +0.12 +3.22% 2,138,588 20:10:00
GigOptix Inc 1.19 -0.06 -4.79% 306,905 20:04:03
Giga-tronics Inc 1.55 +0.04 +2.65% 9,484 20:10:00
Gilead Sciences Inc 101.00 -0.08 -0.07% 8,815,858 20:10:00
Globalstar Inc 3.37 -0.02 -0.59% 2,853,308 20:04:03
Glu Mobile Inc 4.90 +0.14 +2.94% 1,352,869 20:10:00
GoPro Inc 42.70 -0.53 -1.23% 4,658,298 20:10:00
Google Inc 557.55 -6.09 -1.08% 1,727,629 20:10:00
Green Technology Solutions Inc 2.15 -0.16 -6.93% 66,061 20:10:02
Guidewire Software Inc 52.56 +1.36 +2.66% 315,989 20:04:02
Hansen Medical Inc 0.80 0.00 +0.40% 90,886 20:10:00
Harmonic Inc 7.30 +0.02 +0.27% 236,640 20:10:00
Hennessy Advisors Inc 21.88 +0.39 +1.82% 9,850 20:10:00
Hercules Technology Growth Capital Inc 13.65 -0.02 -0.15% 366,769 20:04:03
Heritage Commerce Corp 8.92 +0.02 +0.22% 13,075 20:10:00
Heron Therapeutics Inc 14.22 +0.23 +1.64% 165,649 20:10:00
Hewlett-Packard Co 31.49 -0.52 -1.62% 19,646,060 20:04:03
HydroPhi Technologies Group Inc 0.01 0.00 0.00% 29,410 20:10:02
Hyperion Therapeutics Inc 42.74 -0.82 -1.88% 638,532 20:10:00
IGATE Corp 42.29 +0.47 +1.12% 286,939 20:10:00
IXYS Corp 11.80 -0.04 -0.34% 66,687 20:10:00
Ikanos Communications Inc 2.82 +0.02 +0.71% 12,198 20:10:00
Immersion Corp 8.63 -0.10 -1.15% 101,451 20:10:00
Impax Laboratories Inc 45.74 +0.87 +1.94% 328,293 20:10:00
Imperva Inc 41.26 +0.31 +0.76% 397,067 20:04:04
InSite Vision Inc 0.19 0.00 -0.53% 1,000 20:10:03
Infinera Corp 19.59 +0.87 +4.65% 2,516,627 20:10:00
Infoblox Inc 23.98 +0.16 +0.67% 455,124 20:04:04
Informatica Corp 43.96 +0.07 +0.16% 1,304,203 20:10:00
Inphi Corp 18.43 +0.27 +1.49% 433,275 20:04:05
Integrated Device Technology Inc 19.79 +0.39 +1.98% 2,077,046 20:10:00
Integrated Silicon Solution Inc 17.76 -0.21 -1.17% 545,682 20:10:00
Intel Corp 32.00 +1.92 +6.38% 73,857,226 20:10:00
Intermolecular Inc 1.67 +0.03 +1.83% 115,013 20:10:00
Intersil Corp 14.32 +0.37 +2.65% 882,119 20:10:00
Intevac Inc 6.18 -0.18 -2.83% 39,160 20:10:00
Intuit Inc 97.06 +0.12 +0.12% 1,023,712 20:10:00
Intuitive Surgical Inc 497.25 -1.74 -0.35% 264,528 20:10:00
InvenSense Inc 15.26 +0.39 +2.62% 815,757 20:04:04
Iridex Corp 10.20 -0.16 -1.55% 13,929 20:10:00
Iris Biotechnologies Inc 0.30 0.00 0.00% 800 20:10:04
Ironstone Group Inc 7.15 +0.15 +2.14% 100 20:10:01
JDS Uniphase Corp 12.98 -0.05 -0.38% 2,234,546 20:10:00
JMP Group LLC 8.35 +0.04 +0.48% 99,758 20:04:02
Jamba Inc 14.75 +0.07 +0.48% 239,505 20:10:00
Jive Software Inc 5.17 +0.14 +2.78% 1,149,738 20:10:00
Juniper Networks Inc 22.29 -0.02 -0.09% 4,002,811 20:04:02
KLA-Tencor Corp 59.00 +0.57 +0.98% 2,175,316 20:10:00
KaloBios Pharmaceuticals Inc 0.46 -0.02 -4.17% 370,706 20:10:00
Lam Research Corp 72.04 +0.89 +1.25% 3,416,896 20:10:00
Landec Corp 14.24 +0.27 +1.93% 130,030 20:10:00
LeapFrog Enterprises Inc 2.16 -0.02 -0.92% 662,243 20:04:04
Linear Technology Corp 46.68 +1.08 +2.36% 2,304,465 20:10:00
LinkedIn Corp 256.71 +0.92 +0.36% 577,538 20:04:04
Liveworld Inc 0.14 -0.01 -3.57% 25,000 20:10:00
Logic Devices Inc 0.02 0.00 0.00% 16,950 20:10:02
Looksmart Ltd 0.63 +0.01 +1.61% 949 20:10:00
Lyris Inc 0.50 +0.10 +25.00% 7,521 20:10:03
MNB Holdings Corp 34.23 -0.02 -0.06% 400 21:10:06
MabVax Therapeutics Holdings Inc 1.62 -0.13 -7.43% 17,945 20:10:02
Marin Software Inc 6.16 -0.22 -3.45% 121,850 20:04:03
Marketo Inc 26.18 +0.24 +0.93% 277,725 20:10:00
Mattson Technology Inc 3.81 +0.10 +2.56% 774,181 20:10:00
Maxim Integrated Products Inc 34.64 +0.74 +2.18% 2,264,802 20:10:00
McGrath RentCorp 32.90 +0.18 +0.55% 87,793 20:10:00
McKesson Corp 226.11 +0.06 +0.03% 814,106 20:04:02
Mechanics Bank/Richmond CA N.A. N.A. N.A.% 0 N.A
Medivation Inc 132.00 +3.62 +2.82% 738,204 20:10:00
Mentor Capital Inc 0.73 -0.05 -6.41% 40,434 20:10:02
Merriman Holdings Inc 1.32 0.00 0.00% 2,990 20:10:04
Meru Networks Inc 1.43 -0.05 -3.38% 28,621 20:10:00
Micrel Inc 14.87 +0.24 +1.64% 199,658 20:10:00
Mission Valley Bancorp/Sun Valley CA 6.25 +0.05 +0.81% 400 20:10:01
MoSys Inc 2.01 -0.03 -1.47% 77,462 20:10:00
Monolithic Power Systems Inc 52.80 +1.43 +2.78% 281,502 20:10:00
NETGEAR Inc 32.24 +0.22 +0.69% 317,161 20:10:00
NVIDIA Corp 21.38 +0.42 +1.98% 7,957,152 20:10:00
Nanometrics Inc 17.19 -0.10 -0.58% 71,254 20:10:00
Natus Medical Inc 39.13 +1.05 +2.76% 239,449 20:10:00
Nektar Therapeutics 11.09 +0.18 +1.65% 1,771,774 20:10:00
NeoPhotonics Corp 6.62 +0.14 +2.16% 304,552 20:04:01
Neomagic Corp 0.00 0.00 0.00% 2,782 20:10:04
NetApp Inc 35.10 -0.45 -1.27% 4,975,924 20:10:00
NetSuite Inc 93.37 +0.48 +0.52% 204,022 20:04:04
Netflix Inc 414.77 -3.49 -0.83% 2,264,562 20:10:00
Neurobiological Technologies Inc 0.03 0.00 0.00% 142 20:10:01
New Resource Bank 5.50 0.00 0.00% 200 20:10:01
Notify Technology Corp 4.25 -0.25 -5.56% 1,180 20:10:05
NovaBay Pharmaceuticals Inc 0.67 -0.04 -5.63% 345,337 20:04:02
OPTi Inc 0.54 -0.01 -1.82% 700 20:10:04
OXiGENE Inc 1.42 +0.03 +2.16% 376,711 20:10:00
Oclaro Inc 1.95 +0.08 +4.28% 413,052 20:10:00
Oculus Innovative Sciences Inc 0.82 +0.01 +1.23% 207,248 20:10:00
OmniVision Technologies Inc 26.83 +0.30 +1.13% 635,159 20:10:00
Omnicell Inc 32.83 +0.28 +0.86% 83,676 20:10:00
Oracle Corp 42.64 -0.35 -0.81% 18,030,789 20:04:03
PDF Solutions Inc 17.71 +0.21 +1.20% 68,188 20:10:00
PG&E Corp 52.01 -0.36 -0.69% 1,744,044 20:04:03
PMC-Sierra Inc 9.29 +0.25 +2.77% 893,589 20:10:00
Pacific Biosciences of California Inc 5.59 +0.17 +3.14% 473,094 20:10:00
Palo Alto Networks Inc 146.44 +4.99 +3.53% 1,934,087 20:04:03
Pan Pacific Bank 3.38 +0.25 +7.99% 819 20:10:01
Pandora Media Inc 16.32 +0.50 +3.16% 7,744,539 20:04:03
Patient Home Monitoring Corp 1.39 +0.04 +2.96% 4,240,854 15:59:59
Pericom Semiconductor Corp 15.17 +0.14 +0.93% 108,372 20:10:00
Pharmacyclics Inc 256.56 +0.19 +0.07% 704,873 20:10:00
Polycom Inc 13.15 -0.01 -0.08% 532,094 20:10:00
Portola Pharmaceuticals Inc 38.66 +1.02 +2.71% 649,229 20:10:00
Power Integrations Inc 52.55 +0.11 +0.21% 460,366 20:10:00
Presidio Bank 12.25 +0.15 +1.24% 550 20:10:04
Procera Networks Inc 9.32 +0.07 +0.76% 62,901 20:10:00
Prologis Inc 43.04 -0.03 -0.07% 2,906,096 20:04:04
Proofpoint Inc 58.42 +1.21 +2.12% 403,230 20:10:00
Qualys Inc 45.34 +0.38 +0.85% 263,690 20:10:00
Quantum Corp 1.64 +0.02 +1.23% 498,031 20:04:02
QuickLogic Corp 1.93 +0.07 +3.76% 199,955 20:10:00
QuinStreet Inc 6.21 -0.05 -0.80% 40,546 20:10:00
RPX Corp 14.22 -0.05 -0.35% 138,187 20:10:00
Rackwise Inc/DE 0.42 -0.02 -4.55% 400 20:10:02
Rainmaker Systems Inc 0.05 0.00 -1.82% 233,910 20:10:00
Rambus Inc 12.71 +0.15 +1.19% 478,193 20:10:00
Raptor Pharmaceutical Corp 11.97 +0.41 +3.55% 2,643,171 20:10:00
Redwood Trust Inc 18.01 -0.47 -2.54% 528,128 20:04:04
Restoration Hardware Holdings Inc 96.92 +3.78 +4.06% 3,159,373 20:04:03
Rigel Pharmaceuticals Inc 3.34 +0.06 +1.83% 377,648 20:10:00
Riverbed Technology Inc 20.90 +0.01 +0.05% 2,077,373 20:10:00
Robert Half International Inc 60.30 +0.15 +0.25% 581,137 20:04:03
Ross Stores Inc 104.13 +0.36 +0.35% 868,777 20:10:00
Rotoblock Corp 0.04 -0.01 -20.00% 40,000 20:10:04
Rovi Corp 18.48 -0.25 -1.33% 4,211,034 20:10:00
Ruckus Wireless Inc 12.29 +0.12 +0.99% 872,904 20:04:03
SJW Corp 30.09 -0.22 -0.73% 82,782 20:04:05
SVB Financial Group 121.73 -0.21 -0.17% 253,674 20:10:00
SYNNEX Corp 76.18 +0.16 +0.21% 294,785 20:04:05
Salon Media Group Inc 0.17 0.00 0.00% 2,500 21:10:00
SanDisk Corp 64.59 -1.61 -2.43% 14,250,254 20:10:00
Sangamo BioSciences Inc 15.54 +0.63 +4.23% 561,252 20:10:00
Sanmina Corp 23.80 -0.11 -0.46% 602,344 20:10:00
SciClone Pharmaceuticals Inc 8.68 +0.14 +1.64% 323,058 20:10:00
Scientific Learning Corp 0.12 +0.01 +10.64% 62,611 20:10:00
Selectica Inc 6.40 +0.01 +0.16% 1,016 20:10:00
ServiceSource International Inc 3.34 -0.08 -2.34% 285,710 20:10:00
ShoreTel Inc 6.59 -0.01 -0.15% 359,293 20:10:00
Shutterfly Inc 45.72 -0.36 -0.78% 330,252 20:10:00
Sierra Monitor Corp 1.50 -0.02 -1.32% 6,925 20:10:00
Sigma Designs Inc 8.06 +0.18 +2.28% 226,899 20:10:00
Silicon Graphics International Corp 8.75 -0.14 -1.57% 155,956 20:10:00
Silver Spring Networks Inc 9.14 -0.17 -1.83% 128,050 20:04:06
Simpson Manufacturing Co Inc 37.16 +0.30 +0.81% 119,698 20:04:06
Socket Mobile Inc 2.20 -0.02 -0.91% 5,070 20:10:00
Solar Enertech Corp 0.00 0.00 -13.89% 41,000 20:10:01
SolarCity Corp 50.17 +0.09 +0.18% 1,024,498 20:10:00
Solazyme Inc 2.80 -0.01 -0.36% 437,141 20:10:00
Splunk Inc 60.40 +0.82 +1.38% 1,411,699 20:10:00
StemCells Inc 0.99 +0.01 +1.33% 303,495 20:10:00
Sugarmade Inc 0.08 0.00 -5.00% 4,500 20:10:04
Summit Bancshares Inc/CA 15.70 +0.15 +0.96% 700 20:10:01
Summit State Bank 13.22 0.00 0.00% 204 20:10:00
SunPower Corp 31.68 +0.01 +0.03% 901,701 20:10:00
Sunesis Pharmaceuticals Inc 2.47 +0.03 +1.23% 532,552 20:10:00
Sunrise Telecom Inc 0.05 0.00 -0.95% 1,120 20:10:00
Super Micro Computer Inc 33.91 +0.71 +2.14% 444,820 20:10:00
Support.com Inc 1.60 -0.03 -1.84% 213,690 20:10:00
Symantec Corp 23.36 +0.08 +0.32% 4,053,739 20:10:00
Synaptics Inc 83.67 +1.58 +1.92% 515,336 20:10:00
Synopsys Inc 45.79 +0.18 +0.39% 504,588 20:10:00
Tanke Inc 0.00 0.00 +22.22% 3,192,214 20:10:01
Telenav Inc 7.82 +0.09 +1.16% 90,207 20:10:00
Terreno Realty Corp 22.32 +0.07 +0.31% 91,098 20:04:03
Tesla Motors Inc 185.00 -5.41 -2.84% 8,604,947 20:10:00
Tessera Technologies Inc 39.90 -0.08 -0.20% 690,695 20:10:00
Theravance Inc 16.46 -0.13 -0.78% 400,385 20:10:00
Thoratec Corp 41.00 +0.96 +2.40% 266,645 20:10:00
Threshold Pharmaceuticals Inc 4.07 +0.14 +3.69% 606,249 20:10:00
TiVo Inc 10.47 -0.02 -0.19% 1,215,603 20:10:00
Titan Pharmaceuticals Inc 0.65 +0.02 +3.49% 92,290 20:10:03
Touchpoint Metrics Inc 0.90 -0.10 -10.00% 24,228 20:10:02
Tri-Valley Bank/San Ramon CA 0.30 0.00 +0.83% 1,000 20:10:01
Trimble Navigation Ltd 24.25 -0.17 -0.70% 893,592 20:10:00
Ubiquiti Networks Inc 29.17 +0.10 +0.34% 903,093 20:10:00
Ultra Clean Holdings Inc 7.32 +0.01 +0.14% 169,462 20:10:00
Ultratech Inc 17.63 +0.07 +0.40% 207,906 20:10:00
Unilava Corp 0.00 0.00 -10.34% 5,000 20:10:01
United American Bank/San Mateo CA 0.29 -0.01 -3.33% 1,000 20:10:01
Unwired Planet Inc 0.60 +0.03 +5.01% 156,132 20:10:00
VIVUS Inc 2.57 +0.08 +3.21% 1,859,392 20:10:00
VMware Inc 82.06 -0.22 -0.27% 805,369 20:04:02
Varian Medical Systems Inc 93.74 +0.87 +0.94% 442,202 20:04:01
VeriFone Systems Inc 34.45 -0.07 -0.20% 811,527 20:04:03
VeriSign Inc 66.30 +1.38 +2.12% 1,138,301 20:10:00
Vertex Energy Inc 3.50 -0.08 -2.23% 109,669 20:10:00
Visa Inc 65.54 -0.05 -0.08% 6,521,105 20:04:01
VistaGen Therapeutics Inc 9.00 0.00 0.00% 620 20:10:02
Vocera Communications Inc 9.54 -0.10 -1.04% 102,590 20:04:01
WaferGen Bio-systems Inc 4.35 -0.03 -0.68% 115,154 20:10:00
WageWorks Inc 52.67 -0.43 -0.81% 241,480 20:04:02
Wells Fargo & Co 54.12 -0.38 -0.70% 13,600,286 20:04:03
Westamerica Bancorporation 42.94 -0.40 -0.92% 179,710 20:10:00
Williams-Sonoma Inc 77.90 +0.74 +0.96% 809,105 20:04:03
Willis Lease Finance Corp 18.49 +0.19 +1.04% 13,319 20:10:00
Workday Inc 85.06 +1.08 +1.29% 970,411 20:04:02
XOMA Corp 3.64 +0.05 +1.39% 2,773,097 20:10:00
XcelMobility Inc 0.03 +0.01 +23.40% 77,500 20:10:02
Xcerra Corp 8.89 +0.09 +1.02% 240,828 20:10:00
XenoPort Inc 7.17 +0.13 +1.85% 303,491 20:10:00
Xilinx Inc 42.32 +2.34 +5.85% 8,547,050 20:10:00
Xoom Corp 14.35 -0.23 -1.58% 318,467 20:10:00
Yahoo! Inc 45.10 +0.63 +1.42% 20,563,454 20:10:00
Yelp Inc 47.16 +1.45 +3.17% 1,889,504 20:04:04
ZAP 0.09 0.00 0.00% 17,598 20:10:01
Zeltiq Aesthetics Inc 30.59 +0.82 +2.75% 423,295 20:10:00
Zhone Technologies Inc 1.32 -0.02 -1.49% 22,360 20:10:00
Zynga Inc 2.77 +0.05 +1.84% 8,261,553 20:10:00
bebe stores inc 3.63 +0.01 +0.28% 193,600 20:10:00
diaDexus Inc 0.37 +0.04 +10.45% 93,701 20:10:00
eBay Inc 57.63 +0.12 +0.20% 6,067,264 20:10:00
eGain Corp 3.21 +0.09 +2.88% 6,934 20:10:00
eHealth Inc 9.59 +0.06 +0.63% 142,062 20:10:00
iPass Inc 1.04 -0.01 -0.95% 38,026 20:10:00
salesforce.com inc 66.55 +0.56 +0.85% 2,106,354 20:04:04

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

sec ||= nil