• Security Type:Index

Bloomberg California Index

+ Add to Watchlist

BCAX:IND

181.34 1.22 0.68%

As of 17:00:00 ET on 09/18/2014.

Advertisement

Bloomberg California Index (BCAX) Members

Total Members 382 Unchanged 42 Members Up 240 Members Down 100
Company Price Change % Change Volume Time (ET)
3D Systems Corp 50.32 -0.38 -0.75% 1,494,905 20:04:06
8x8 Inc 7.28 +0.06 +0.83% 717,484 20:10:00
ABM Industries Inc 27.63 +0.03 +0.11% 229,877 20:04:06
ACADIA Pharmaceuticals Inc 27.57 +0.12 +0.44% 828,959 20:10:00
AMN Healthcare Services Inc 16.21 +0.31 +1.95% 155,791 20:04:07
ANTs software inc N.A. N.A. N.A.% 0 N.A
ARCA biopharma Inc 1.29 -0.03 -2.27% 91,318 20:10:00
AVANIR Pharmaceuticals Inc 11.68 -0.81 -6.49% 11,177,162 20:10:00
AVEC Corp N.A. N.A. N.A.% 0 N.A
Abaxis Inc 53.11 +0.66 +1.26% 93,716 20:10:00
Actavis plc 237.93 +0.84 +0.35% 1,616,406 20:04:06
Activision Blizzard Inc 21.77 +0.33 +1.54% 9,120,589 20:10:00
Actuate Corp 4.14 +0.12 +2.99% 193,895 20:10:00
Adobe Systems Inc 67.91 +0.61 +0.91% 5,173,855 20:10:00
Advanced Micro Devices Inc 3.88 +0.06 +1.57% 16,141,381 20:04:07
Advent Software Inc 32.50 +0.02 +0.06% 368,305 20:10:00
Affymetrix Inc 8.53 +0.17 +2.03% 276,341 20:10:00
Agilent Technologies Inc 58.40 -0.49 -0.83% 2,867,046 20:04:05
Align Technology Inc 54.37 +0.48 +0.88% 321,206 20:10:00
Allergan Inc/United States 169.97 -0.07 -0.04% 1,168,481 20:04:06
Alliance HealthCare Services Inc 24.72 +0.10 +0.41% 11,830 20:10:00
Altera Corp 37.07 +0.40 +1.08% 3,521,320 20:10:00
American River Bankshares 9.25 0.00 0.00% 2,405 20:10:00
American States Water Co 31.29 -0.09 -0.29% 97,059 20:04:09
American Vanguard Corp 12.70 -0.09 -0.70% 136,471 20:04:09
Amgen Inc 142.02 +1.31 +0.93% 2,160,429 20:10:00
Apple Inc 101.79 +0.21 +0.21% 37,299,435 20:10:00
Applied Materials Inc 22.60 +0.16 +0.69% 9,095,093 20:10:00
Applied Micro Circuits Corp 7.22 +0.29 +4.18% 1,278,645 20:10:00
Arena Pharmaceuticals Inc 4.27 +0.37 +9.49% 10,975,760 20:10:00
Ares Capital Corp 16.45 -0.05 -0.30% 2,508,264 20:10:00
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 8.75 +0.10 +1.16% 2,232,902 20:10:00
Auri Inc 0.01 0.00 -1.36% 245 20:10:00
Autobytel Inc 9.02 +0.09 +1.01% 82,479 20:10:00
Autodesk Inc 55.73 +0.84 +1.53% 2,960,357 20:10:00
Avery Dennison Corp 47.91 +0.21 +0.44% 886,491 20:04:09
BBCN Bancorp Inc 15.25 +0.33 +2.21% 356,098 20:10:00
BJ's Restaurants Inc 37.77 +0.49 +1.31% 173,980 20:10:00
Banc of California Inc 12.04 +0.02 +0.17% 91,549 20:04:06
Bank of Marin Bancorp 47.31 +0.88 +1.90% 22,143 20:10:00
Beckman Coulter Inc N.A. N.A. N.A.% 0 N.A
Big 5 Sporting Goods Corp 10.07 -0.09 -0.89% 97,775 20:10:00
Bio-Rad Laboratories Inc 118.83 +0.76 +0.64% 32,255 20:04:07
Bio-Rad Laboratories Inc 118.70 +1.53 +1.31% 1,370 20:04:07
BioMarin Pharmaceutical Inc 69.60 +1.39 +2.04% 1,340,277 20:10:00
Biolase Inc 2.71 +0.02 +0.74% 195,684 20:10:00
Bridge Capital Holdings 23.25 +0.59 +2.60% 19,005 20:10:00
Broadcom Corp 41.44 +0.51 +1.25% 5,011,426 20:10:00
Brocade Communications Systems Inc 10.54 +0.21 +2.03% 4,101,107 20:10:00
CBRE Group Inc 30.27 +0.10 +0.33% 1,507,108 20:04:05
CVB Financial Corp 15.56 +0.31 +2.03% 390,343 20:10:00
Cadence Design Systems Inc 17.82 +0.12 +0.68% 1,686,478 20:10:00
Cadiz Inc 11.46 -0.18 -1.55% 47,871 20:10:00
CalAmp Corp 19.19 -0.02 -0.10% 363,530 20:10:00
Calavo Growers Inc 43.52 +1.56 +3.72% 55,860 20:10:00
California First National Bancorp 14.70 -0.06 -0.41% 7,143 20:10:00
California Water Service Group 23.40 -0.12 -0.51% 121,330 20:04:09
Callaway Golf Co 7.59 -0.08 -1.04% 349,808 20:04:08
Capstone Turbine Corp 1.14 0.00 0.00% 2,359,613 20:10:00
Catasys Inc 2.27 +0.07 +3.18% 14,229 20:10:00
Cathay General Bancorp 26.58 +0.56 +2.15% 354,774 20:10:00
Central Garden and Pet Co 8.15 -0.08 -0.97% 39,091 20:10:00
Century Aluminum Co 26.94 -0.23 -0.85% 1,078,574 20:10:00
Cepheid 44.49 +0.10 +0.23% 400,960 20:10:00
Cerus Corp 4.00 +0.04 +1.01% 1,080,988 20:10:00
Cesca Therapeutics Inc 1.31 +0.02 +1.55% 48,029 20:10:00
Charles Schwab Corp/The 30.78 +0.58 +1.92% 7,916,994 20:04:06
Cheesecake Factory Inc/The 46.16 +0.51 +1.12% 591,799 20:10:00
Cheetah Oil & Gas Ltd 0.01 0.00 +1.61% 120 20:10:00
Cherokee Inc 17.26 +0.19 +1.11% 29,251 20:10:00
Chevron Corp 124.14 -0.58 -0.47% 4,691,243 20:04:09
Cisco Systems Inc 25.22 +0.02 +0.06% 15,939,969 20:10:00
City National Corp/CA 79.58 +1.01 +1.29% 417,881 20:04:09
Clorox Co/The 89.90 +0.08 +0.09% 545,874 20:04:07
Coherent Inc 67.24 +0.66 +0.99% 57,770 20:10:00
Cohu Inc 12.25 -0.04 -0.33% 56,074 20:10:00
Collectors Universe Inc 21.32 +0.24 +1.14% 39,057 20:10:00
Community Valley Bancorp N.A. N.A. N.A.% 0 N.A
Composite Technology Corp 0.00 0.00 0.00% 355 20:10:00
Computer Sciences Corp 59.20 +0.01 +0.02% 845,373 20:04:08
Con-way Inc 51.28 +1.05 +2.09% 682,091 20:04:07
Consumer Portfolio Services Inc 6.88 -0.03 -0.43% 76,142 20:10:00
Conversant Inc 34.40 +0.14 +0.41% 3,848,817 20:10:00
Cooper Cos Inc/The 157.01 -0.39 -0.25% 542,374 20:04:08
Copart Inc 34.14 -0.11 -0.32% 350,799 20:10:00
CorVel Corp 35.90 +0.86 +2.45% 38,994 20:10:00
Corcept Therapeutics Inc 2.70 -0.08 -2.88% 112,360 20:10:00
Core-Mark Holding Co Inc 54.00 +0.90 +1.69% 141,594 20:10:00
CoreLogic Inc/United States 28.17 +0.05 +0.18% 238,718 20:04:07
Corinthian Colleges Inc 0.11 +0.02 +17.02% 3,534,210 20:10:00
Cubic Corp 45.04 +0.77 +1.74% 47,346 20:04:08
Cutera Inc 10.20 +0.16 +1.59% 18,823 20:10:00
Cypress Semiconductor Corp 10.86 +0.41 +3.92% 4,073,221 20:10:00
Cytokinetics Inc 3.86 -0.01 -0.26% 257,866 20:10:00
DIRECTV 87.25 +0.04 +0.05% 2,254,285 20:10:00
DSP Group Inc 9.04 +0.11 +1.23% 23,565 20:10:00
DTS Inc/CA 23.96 +0.46 +1.96% 306,757 20:10:00
DaVita HealthCare Partners Inc 74.71 +0.78 +1.06% 965,826 20:04:07
Deckers Outdoor Corp 98.06 +1.22 +1.26% 493,833 20:04:06
Depomed Inc 14.96 -0.07 -0.47% 879,722 20:10:00
DexCom Inc 42.25 +0.69 +1.66% 441,618 20:10:00
DineEquity Inc 82.15 +0.14 +0.17% 77,295 20:04:06
Diodes Inc 25.86 +0.42 +1.63% 163,597 20:10:00
Dolby Laboratories Inc 43.64 +0.16 +0.37% 210,957 20:04:06
Dot Hill Systems Corp 3.84 -0.02 -0.52% 144,924 20:10:00
DreamWorks Animation SKG Inc 23.56 +0.19 +0.81% 836,058 20:10:00
Ducommun Inc 29.30 +1.03 +3.64% 62,541 20:04:06
Durect Corp 1.51 -0.03 -1.95% 110,126 20:10:00
Dynavax Technologies Corp 1.35 +0.01 +0.75% 920,461 20:10:00
East West Bancorp Inc 35.24 +0.43 +1.22% 655,155 20:10:00
Echelon Corp 2.43 -0.12 -4.71% 104,276 20:10:00
Edison International 57.71 -0.36 -0.62% 2,503,090 20:04:08
Edwards Lifesciences Corp 103.32 +0.86 +0.84% 577,498 20:04:09
Electro Rent Corp 15.03 +0.15 +1.01% 16,775 20:10:00
Electronic Arts Inc 37.25 +0.84 +2.31% 2,425,020 20:10:00
Electronics For Imaging Inc 45.36 +1.02 +2.30% 488,357 20:10:00
Emerald Oil Inc 7.21 -0.29 -3.87% 973,914 20:04:06
Emulex Corp 5.39 -0.01 -0.19% 484,211 20:04:08
Encore Capital Group Inc 45.60 +0.51 +1.13% 135,303 20:10:00
Endologix Inc 14.46 +0.41 +2.92% 472,849 20:10:00
Entravision Communications Corp 4.40 +0.03 +0.69% 657,356 20:04:09
Equinix Inc 219.11 +2.37 +1.09% 522,483 20:10:00
Exar Corp 9.62 +0.07 +0.73% 61,452 20:04:09
Exchange Bank/Santa Rosa CA 85.50 -0.50 -0.58% 200 20:10:00
Exelixis Inc 1.72 +0.02 +1.18% 2,125,940 20:10:00
Exponent Inc 75.36 +0.44 +0.59% 26,281 20:10:00
Extreme Networks Inc 4.93 +0.06 +1.23% 1,519,647 20:10:00
Fair Isaac Corp 58.98 -0.23 -0.39% 153,175 20:04:06
Farmer Bros Co 24.47 +0.53 +2.21% 24,408 20:10:00
Farmers & Merchants Bancorp/Lodi CA 446.00 +1.00 +0.22% 60 20:10:00
Finisar Corp 18.65 +0.06 +0.32% 1,293,987 20:10:00
First Northern Community Bancorp 7.55 0.00 0.00% 5,683 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 0.00% 146,175 20:10:00
Fleetwood Enterprises Inc N.A. N.A. N.A.% 0 N.A
Fluor Corp 70.51 +0.86 +1.23% 1,732,432 20:04:06
FormFactor Inc 7.63 +0.01 +0.13% 322,138 20:10:00
Franklin Resources Inc 56.67 +0.85 +1.52% 1,331,946 20:04:06
Fuel Systems Solutions Inc 9.67 -0.15 -1.53% 53,854 20:10:00
Gap Inc/The 43.84 +0.16 +0.37% 2,334,651 20:04:08
GenCorp Inc 16.89 -0.25 -1.46% 443,079 20:04:08
Genitope Corp 0.00 0.00 0.00% 100 20:10:00
Geron Corp 2.31 -0.03 -1.28% 1,496,170 20:10:00
Gilead Sciences Inc 105.93 +2.09 +2.01% 16,347,901 20:10:00
Google Inc 597.27 +3.98 +0.67% 1,494,467 20:10:00
Granite Construction Inc 34.16 -0.02 -0.06% 196,999 20:04:08
Guess? Inc 23.11 +0.14 +0.61% 840,946 20:04:07
Hanmi Financial Corp 20.56 +0.33 +1.63% 129,848 20:10:00
Harbor Diversified Inc 0.10 0.00 0.00% 13,900 20:10:00
Harmonic Inc 6.71 +0.12 +1.82% 770,077 20:10:00
Health Net Inc/CA 47.53 +0.77 +1.65% 719,078 20:04:06
Heart Tronics Inc N.A. N.A. N.A.% 0 N.A
Hercules Technology Growth Capital Inc 15.14 -0.05 -0.33% 162,906 20:04:06
Heritage Commerce Corp 8.29 +0.04 +0.48% 10,496 20:10:00
Heritage Oaks Bancorp 6.95 +0.02 +0.29% 24,039 20:10:00
Hewlett-Packard Co 37.01 +0.34 +0.93% 7,840,573 20:04:06
Homefed Corp 55.00 0.00 0.00% 500 20:10:00
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
ICU Medical Inc 62.96 +0.60 +0.96% 36,475 20:10:00
IPIX Corp N.A. N.A. N.A.% 0 N.A
IXYS Corp 11.52 +0.04 +0.35% 112,719 20:10:00
Illumina Inc 177.92 +0.92 +0.52% 767,115 20:10:00
Immersion Corp 9.40 -0.18 -1.88% 179,792 20:10:00
Imperial Capital Bancorp Inc N.A. N.A. N.A.% 0 N.A
Incyte Corp 48.88 +0.62 +1.28% 905,446 20:10:00
Informatica Corp 34.01 +0.79 +2.38% 1,558,875 20:10:00
Ingram Micro Inc 28.06 +0.09 +0.32% 745,467 20:04:07
Integrated Device Technology Inc 16.65 +0.19 +1.15% 2,216,116 20:10:00
Integrated Silicon Solution Inc 14.98 +0.19 +1.28% 74,554 20:10:00
Intel Corp 35.17 +0.19 +0.54% 23,815,486 20:10:00
InterMune Inc 73.70 -0.04 -0.05% 1,963,731 20:10:00
International Rectifier Corp 39.61 -0.07 -0.18% 670,014 20:04:07
Intersil Corp 15.71 +0.13 +0.83% 1,032,334 20:10:00
Intevac Inc 6.94 +0.11 +1.61% 97,699 20:10:00
Intuit Inc 85.66 +1.35 +1.60% 1,241,167 20:10:00
Intuitive Surgical Inc 475.54 +2.01 +0.42% 209,742 20:10:00
Isis Pharmaceuticals Inc 41.88 +0.68 +1.65% 2,650,626 20:10:00
Ixia 9.40 +0.37 +4.10% 905,876 20:10:00
JAKKS Pacific Inc 6.90 +0.05 +0.73% 151,992 20:10:00
JDS Uniphase Corp 13.71 +0.14 +1.03% 3,776,101 20:10:00
Jack in the Box Inc 63.23 +0.49 +0.78% 336,629 20:10:00
Jacobs Engineering Group Inc 53.03 +0.26 +0.49% 918,014 20:04:08
Juniper Networks Inc 22.79 -0.03 -0.13% 4,968,314 20:04:08
KB Home 17.34 -0.11 -0.63% 2,611,852 20:04:09
KLA-Tencor Corp 80.86 +1.29 +1.62% 1,401,748 20:10:00
Korn/Ferry International 29.01 +0.20 +0.69% 172,040 20:04:06
Kratos Defense & Security Solutions Inc 7.17 -0.05 -0.69% 272,208 20:10:00
LECG Corp 0.00 0.00 0.00% 5,000 20:10:00
LRAD Corp 2.89 -0.14 -4.62% 321,172 20:10:00
Lam Research Corp 76.77 +1.37 +1.82% 1,994,807 20:10:00
Landec Corp 12.64 +0.06 +0.48% 42,175 20:10:00
Leadis Technology Inc 0.01 0.00 0.00% 2,000 20:10:00
LeapFrog Enterprises Inc 6.26 +0.03 +0.48% 310,831 20:04:07
Learning Tree International Inc 2.13 -0.03 -1.16% 2,703 20:10:00
Linear Technology Corp 45.89 +0.71 +1.56% 1,430,146 20:10:00
MRV Communications Inc 12.22 -0.21 -1.69% 1,925 20:10:00
MVC Capital Inc 11.46 -0.08 -0.69% 92,913 20:04:07
MabVax Therapeutics Holdings Inc 9.50 0.00 0.00% 260 20:10:00
MannKind Corp 6.23 0.00 0.00% 3,339,878 20:10:00
Mast Therapeutics Inc 0.58 -0.01 -1.36% 728,314 20:04:06
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 34.04 -0.12 -0.35% 1,768,175 20:10:00
Mattson Technology Inc 2.78 +0.17 +6.51% 603,538 20:10:00
Maxim Integrated Products Inc 31.42 +0.51 +1.65% 1,663,856 20:10:00
Maxwell Technologies Inc 8.86 0.00 0.00% 400,983 20:10:00
McClatchy Co/The 3.87 +0.02 +0.52% 413,183 20:04:06
McGrath RentCorp 36.14 +0.12 +0.33% 53,951 20:10:00
McKesson Corp 196.00 +0.46 +0.24% 562,613 20:04:08
Mechanics Bank/Richmond CA 16,800.00 -290.01 -1.70% 2 20:10:00
Mercury General Corp 49.62 +0.21 +0.43% 78,131 20:04:08
Micrel Inc 12.62 +0.26 +2.10% 213,922 20:10:00
Microsemi Corp 26.15 +0.33 +1.28% 457,854 20:10:00
MoSys Inc 2.84 -0.03 -1.05% 44,726 20:10:00
Modtech Holdings Inc 0.00 0.00 0.00% 170 20:10:00
Molina Healthcare Inc 45.25 +0.25 +0.56% 675,762 20:04:06
Monolithic Power Systems Inc 47.26 +1.04 +2.25% 246,030 20:10:00
Monster Beverage Corp 90.44 -0.38 -0.42% 801,648 20:10:00
Move Inc 15.40 +0.28 +1.85% 167,096 20:10:00
Multi-Fineline Electronix Inc 10.43 +0.09 +0.87% 44,263 20:10:00
NETGEAR Inc 33.20 +0.71 +2.19% 207,526 20:10:00
NVIDIA Corp 19.44 +0.29 +1.51% 5,490,120 20:10:00
Nanogen Inc N.A. N.A. N.A.% 0 N.A
Nanometrics Inc 16.62 +0.56 +3.49% 68,112 20:10:00
Natus Medical Inc 29.00 +0.27 +0.94% 145,767 20:10:00
Nektar Therapeutics 13.36 -0.36 -2.62% 1,673,287 20:10:00
NetApp Inc 43.40 +0.36 +0.82% 2,131,263 20:10:00
Netflix Inc 459.01 +4.48 +0.99% 1,518,763 20:10:00
Neurocrine Biosciences Inc 16.39 +0.40 +2.50% 504,059 20:10:00
Newport Corp 18.37 +0.27 +1.49% 78,606 20:10:00
North Valley Bancorp 22.25 +0.05 +0.23% 3,998 20:10:00
Northrop Grumman Corp 132.44 -0.13 -0.10% 944,846 20:04:08
Novatel Wireless Inc 3.10 +0.02 +0.65% 1,039,202 20:10:00
NuVasive Inc 37.18 +0.26 +0.70% 119,993 20:10:00
OSI Systems Inc 65.05 -0.16 -0.25% 175,161 20:10:00
Occidental Petroleum Corp 97.87 -0.30 -0.31% 2,359,109 20:04:06
Oclaro Inc 1.66 +0.05 +3.11% 343,254 20:10:00
OmniVision Technologies Inc 27.71 -0.07 -0.25% 520,861 20:10:00
Omnicell Inc 27.20 +0.56 +2.10% 239,713 20:10:00
On Assignment Inc 27.55 -0.89 -3.13% 1,059,825 20:04:08
Oplink Communications Inc 18.70 +0.17 +0.92% 36,544 20:10:00
Oracle Corp 41.55 +0.41 +1.00% 26,454,473 20:04:06
Overland Storage Inc 3.68 +0.17 +4.84% 29,287 20:10:00
PC-Tel Inc 8.01 -0.08 -0.99% 21,194 20:10:00
PDF Solutions Inc 19.03 -0.39 -2.01% 922,316 20:10:00
PDL BioPharma Inc 7.89 -0.59 -6.96% 16,886,913 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PG&E Corp 45.90 -0.25 -0.54% 2,430,225 20:04:06
PICO Holdings Inc 21.21 +0.12 +0.57% 35,547 20:10:00
PMC-Sierra Inc 7.99 +0.19 +2.44% 1,607,210 20:10:00
PMI Group Inc/The/Old N.A. N.A. N.A.% 0 N.A
PPOL Inc N.A. N.A. N.A.% 0 N.A
PacWest Bancorp 44.39 +0.49 +1.12% 631,723 20:10:00
Pacific Ethanol Inc 16.61 -0.22 -1.31% 1,991,243 20:10:00
Pacific Mercantile Bancorp 6.77 -0.02 -0.29% 2,939 20:10:00
Pacific Sunwear of California Inc 1.93 0.00 0.00% 288,033 20:10:00
Pain Therapeutics Inc 3.85 +0.05 +1.32% 98,105 20:10:00
Peregrine Pharmaceuticals Inc 1.39 -0.06 -4.14% 1,702,550 20:10:00
Pericom Semiconductor Corp 10.35 +0.23 +2.27% 95,966 20:10:00
Pharmacyclics Inc 124.97 +1.55 +1.26% 573,244 20:10:00
Plantronics Inc 51.00 +0.09 +0.18% 211,377 20:04:07
Plumas Bancorp 7.55 -0.05 -0.63% 7,946 20:10:00
Polycom Inc 13.27 +0.08 +0.57% 1,244,619 20:10:00
Power Integrations Inc 56.80 +0.39 +0.69% 180,783 20:10:00
Powerwave Technologies Inc 0.00 0.00 0.00% 6,573 20:10:00
Preferred Bank/Los Angeles CA 24.18 +0.40 +1.68% 19,129 20:10:00
PriceSmart Inc 89.42 +0.57 +0.64% 97,161 20:10:00
Provident Financial Holdings Inc 15.11 -0.05 -0.33% 8,374 20:10:00
QAD Inc 17.05 +0.01 +0.03% 404 20:10:00
QLogic Corp 9.80 +0.11 +1.14% 700,854 20:10:00
QUALCOMM Inc 76.44 +0.61 +0.80% 7,275,157 20:10:00
Quality Systems Inc 14.56 +0.34 +2.39% 285,759 20:10:00
Quantum Corp 1.22 +0.01 +0.83% 375,677 20:04:08
Quantum Fuel Systems Technologies Worldwide Inc 4.50 -0.14 -3.02% 117,852 20:10:00
Quidel Corp 26.97 +1.70 +6.73% 422,236 20:10:00
Quiksilver Inc 1.97 +0.03 +1.55% 1,871,439 20:04:08
Rambus Inc 12.93 +0.30 +2.38% 724,455 20:10:00
Reading International Inc 10.06 +0.36 +3.71% 100 20:10:00
Reading International Inc 8.73 -0.03 -0.34% 40,304 20:10:00
Reliance Steel & Aluminum Co 73.65 +0.41 +0.56% 634,011 20:04:05
ResMed Inc 51.58 +0.02 +0.04% 561,382 20:04:10
Resources Connection Inc 14.69 +0.06 +0.41% 73,120 20:10:00
Rigel Pharmaceuticals Inc 2.23 +0.03 +1.36% 919,840 20:10:00
Robert Half International Inc 51.10 +0.51 +1.01% 400,074 20:04:09
Ross Stores Inc 75.67 +0.18 +0.24% 747,304 20:10:00
Rovi Corp 21.59 +0.22 +1.03% 420,781 20:10:00
Ryland Group Inc/The 37.40 -0.54 -1.42% 1,013,987 20:04:06
SJW Corp 27.73 +0.12 +0.43% 24,225 20:04:07
STAAR Surgical Co 11.65 +0.03 +0.26% 79,534 20:10:00
SVB Financial Group 116.34 +1.80 +1.57% 299,984 20:10:00
SYNNEX Corp 62.58 +0.44 +0.71% 178,613 20:04:07
Sabra Health Care REIT Inc 26.00 -0.40 -1.52% 372,627 20:10:00
Safeway Inc 34.33 -0.05 -0.15% 520,986 20:04:09
Salem Communications Corp 7.80 -0.10 -1.27% 29,064 20:10:00
Salus Labs International Inc N.A. N.A. N.A.% 0 N.A
San Joaquin Bancorp 0.00 0.00 -3.85% 275 20:10:00
SanDisk Corp 103.22 +3.00 +2.99% 4,755,252 20:10:00
Sangamo BioSciences Inc 11.74 -0.63 -5.09% 1,216,941 20:10:00
Sanmina Corp 23.54 +0.03 +0.13% 400,890 20:10:00
SciClone Pharmaceuticals Inc 7.09 +0.04 +0.57% 526,877 20:10:00
Selectica Inc 5.72 +0.10 +1.78% 3,516 20:10:00
Sempra Energy 105.33 -0.01 -0.01% 836,101 20:04:08
Semtech Corp 28.07 +0.33 +1.17% 392,528 20:10:00
Senomyx Inc 8.81 +0.21 +2.44% 309,590 20:10:00
Sierra Bancorp 17.79 +0.23 +1.31% 21,694 20:10:00
Sigma Designs Inc 4.96 +0.08 +1.64% 438,203 20:10:00
Signature Group Holdings Inc 8.25 -0.31 -3.62% 17,043 20:10:00
Silicon Graphics International Corp 9.94 -0.11 -1.09% 157,981 20:10:00
Silicon Image Inc 5.25 +0.19 +3.75% 1,326,942 20:10:00
Simplicity Bancorp Inc 16.60 -0.02 -0.12% 6,670 20:10:00
Simpson Manufacturing Co Inc 31.74 -0.59 -1.82% 154,735 20:04:08
Skechers U.S.A. Inc 59.99 +1.20 +2.04% 735,131 20:04:07
Smith Micro Software Inc 0.98 0.00 0.00% 31,363 20:10:00
Spatialight Inc N.A. N.A. N.A.% 0 N.A
St John Knits International Inc 3.25 +0.50 +18.18% 805 20:10:00
Stamps.com Inc 32.72 +1.31 +4.17% 82,946 20:10:00
Standard Pacific Corp 8.13 -0.06 -0.73% 2,307,614 20:04:08
Steel Excel Inc 32.00 0.00 0.00% 719 20:10:00
StemCells Inc 1.42 +0.03 +2.16% 480,523 20:10:00
Sunrise Telecom Inc 0.07 -0.02 -23.33% 35,202 20:10:00
Superior Industries International Inc 18.97 -0.01 -0.05% 37,280 20:04:08
Support.com Inc 2.32 +0.05 +2.20% 256,922 20:10:00
Sutura Inc N.A. N.A. N.A.% 0 N.A
Symantec Corp 24.59 +0.09 +0.37% 3,046,272 20:10:00
Synaptics Inc 81.97 +0.45 +0.55% 465,538 20:10:00
Synopsys Inc 41.04 +0.44 +1.07% 324,110 20:10:00
THQ Inc N.A. N.A. N.A.% 0 N.A
TIBCO Software Inc 20.79 +0.03 +0.14% 5,292,673 20:10:00
TTM Technologies Inc 7.34 +0.04 +0.55% 257,122 20:10:00
TechnoConcepts Inc 0.00 0.00 -22.22% 1,110,000 20:10:00
Tejon Ranch Co 28.54 +0.33 +1.17% 39,921 20:04:07
Teledyne Technologies Inc 98.60 +0.17 +0.17% 126,306 20:04:06
Temecula Valley Bancorp Inc 0.00 0.00 0.00% 4,500 20:10:00
Tenet Healthcare Corp 62.71 +0.40 +0.64% 1,052,370 20:04:06
Tessera Technologies Inc 28.30 -0.07 -0.25% 314,402 20:10:00
Tetra Tech Inc 25.95 +0.18 +0.70% 249,320 20:10:00
TheDirectory.com Inc 0.00 0.00 0.00% 34,061,232 20:10:00
Theravance Inc 18.63 +0.22 +1.20% 451,551 20:10:00
Thoratec Corp 26.40 +0.25 +0.96% 657,664 20:10:00
Threshold Pharmaceuticals Inc 4.69 +0.01 +0.21% 537,106 20:10:00
TiVo Inc 13.40 -0.08 -0.59% 2,011,822 20:10:00
Travelzoo Inc 16.29 +0.26 +1.62% 34,368 20:10:00
Tri-Valley Corp 0.00 0.00 -80.00% 93,600 20:10:00
Trico Bancshares 23.61 +0.05 +0.21% 30,172 20:10:00
Trimble Navigation Ltd 31.72 -0.01 -0.03% 596,915 20:10:00
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp 60.51 +0.23 +0.38% 507,342 20:04:08
UTStarcom Holdings Corp 3.32 +0.09 +2.79% 13,782 20:10:00
Ultratech Inc 24.89 +0.85 +3.54% 335,314 20:10:00
United Online Inc 11.89 -0.22 -1.82% 201,394 20:10:00
United Security Bancshares/Fresno CA 5.76 +0.01 +0.17% 3,904 20:10:00
Universal Electronics Inc 52.38 -0.18 -0.34% 78,487 20:10:00
Unwired Planet Inc 1.95 +0.02 +1.04% 215,266 20:10:00
VCA Inc 41.51 -0.06 -0.14% 669,262 20:10:00
VIVUS Inc 4.36 +0.48 +12.37% 34,299,739 20:10:00
Varian Medical Systems Inc 82.73 +0.23 +0.28% 984,976 20:04:06
VeriFone Systems Inc 37.23 -0.04 -0.11% 1,094,814 20:04:06
VeriSign Inc 55.79 +0.14 +0.26% 1,294,870 20:10:00
ViaSat Inc 58.91 +1.34 +2.33% 222,774 20:10:00
Vical Inc 1.16 -0.02 -1.69% 755,195 20:10:00
Vitesse Semiconductor Corp 3.77 +0.20 +5.60% 354,869 20:10:00
WD-40 Co 67.49 -0.09 -0.13% 46,000 20:10:00
Walt Disney Co/The 90.34 +0.01 +0.01% 4,343,618 20:04:06
Waste Connections Inc 50.45 +0.72 +1.45% 540,297 20:04:07
Wells Fargo & Co 53.24 +0.73 +1.39% 16,388,313 20:04:07
West Marine Inc 9.86 +0.02 +0.20% 21,434 20:10:00
Westamerica Bancorporation 49.94 +1.00 +2.04% 224,147 20:10:00
Western Digital Corp 99.58 +1.76 +1.80% 2,302,848 20:10:00
Wet Seal Inc/The 0.61 -0.02 -3.36% 2,353,229 20:10:00
Wherify Wireless Inc N.A. N.A. N.A.% 0 N.A
Williams-Sonoma Inc 68.92 +0.62 +0.91% 1,643,461 20:04:07
Wilshire Bancorp Inc 9.73 +0.14 +1.46% 388,064 20:10:00
XOMA Corp 4.58 -0.05 -1.08% 836,333 20:10:00
XenoPort Inc 5.34 -0.01 -0.19% 220,907 20:10:00
Xilinx Inc 44.47 +0.55 +1.25% 2,911,057 20:10:00
Yahoo! Inc 42.09 -0.51 -1.19% 93,702,110 20:10:00
Zhone Technologies Inc 3.17 -0.11 -3.35% 143,096 20:10:00
bebe stores inc 2.67 +0.03 +1.14% 328,338 20:10:00
diaDexus Inc 0.52 -0.05 -9.39% 145,256 20:10:00
eBay Inc 52.70 +0.75 +1.44% 12,390,813 20:10:00
iPass Inc 1.77 +0.15 +9.26% 768,373 20:10:00
j2 Global Inc 51.39 +0.73 +1.44% 221,362 20:10:00
salesforce.com inc 57.66 +0.21 +0.37% 3,573,236 20:04:08

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

sec ||= nil