• Security Type:Index

Bloomberg California Index

+ Add to Watchlist

BCAX:IND

173.03 0.73 0.42%

As of 17:00:00 ET on 04/17/2014.

Advertisement

Bloomberg California Index (BCAX) Members

Total Members 388 Unchanged 43 Members Up 237 Members Down 108
Company Price Change % Change Volume Time (ET)
3D Systems Corp 48.17 -0.62 -1.27% 2,697,120 20:04:03
8x8 Inc 10.71 +0.26 +2.49% 372,623 20:10:00
ABM Industries Inc 27.69 +0.41 +1.50% 137,372 20:04:03
ACADIA Pharmaceuticals Inc 19.44 +0.16 +0.83% 2,154,396 20:10:00
AMN Healthcare Services Inc 12.81 +0.32 +2.56% 200,529 20:04:04
ANTs software inc N.A. N.A. N.A.% 0 N.A
ARCA Biopharma Inc 1.60 -0.01 -0.62% 182,964 20:10:00
AVANIR Pharmaceuticals Inc 3.46 +0.04 +1.17% 1,753,542 20:10:00
AVEC Corp N.A. N.A. N.A.% 0 N.A
Abaxis Inc 39.17 +0.56 +1.45% 96,745 20:10:00
Actavis plc 197.39 -1.99 -1.00% 1,522,676 20:04:04
Activision Blizzard Inc 19.69 +0.24 +1.23% 4,592,691 20:10:00
Actuate Corp 5.78 0.00 0.00% 154,023 20:10:00
Adobe Systems Inc 64.04 +1.00 +1.59% 3,746,019 20:10:00
Advanced Micro Devices Inc 3.69 -0.07 -1.86% 32,048,060 20:04:05
Advent Software Inc 28.06 +0.35 +1.26% 331,396 20:10:00
Affymetrix Inc 7.20 +0.17 +2.42% 1,497,795 20:10:00
Agilent Technologies Inc 54.65 +0.97 +1.81% 2,061,997 20:04:03
Align Technology Inc 53.40 +1.72 +3.33% 960,192 20:10:00
Allergan Inc/United States 133.92 +2.46 +1.87% 5,091,091 20:04:04
Alliance HealthCare Services Inc 29.24 +0.53 +1.85% 52,986 20:10:00
Altera Corp 34.46 +0.48 +1.41% 4,006,888 20:10:00
American River Bankshares 9.58 +0.14 +1.48% 5,922 20:10:00
American States Water Co 31.00 +0.09 +0.29% 98,715 20:04:07
American Vanguard Corp 20.64 +0.16 +0.78% 151,030 20:04:06
Amgen Inc 115.46 -0.08 -0.07% 3,237,732 20:10:00
Apple Inc 524.94 +5.93 +1.14% 10,158,103 20:10:00
Applied Materials Inc 18.99 +0.07 +0.37% 10,238,706 20:10:00
Applied Micro Circuits Corp 9.06 +0.11 +1.23% 680,765 20:10:00
Arena Pharmaceuticals Inc 6.18 -0.12 -1.90% 3,706,575 20:10:00
Ares Capital Corp 17.24 -0.11 -0.63% 1,072,292 20:10:00
ArthroCare Corp 48.61 +0.11 +0.23% 345,097 20:10:00
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 7.96 +0.13 +1.66% 3,326,441 20:10:00
Auri Inc 0.03 0.00 0.00% 24,192 20:10:00
Autobytel Inc 13.03 -0.09 -0.69% 184,276 20:10:00
Autodesk Inc 48.49 +0.94 +1.98% 3,302,876 20:10:00
Avery Dennison Corp 50.68 +0.44 +0.88% 521,688 20:04:06
BBCN Bancorp Inc 16.27 +0.32 +2.01% 572,256 20:10:00
BJ's Restaurants Inc 29.76 -0.26 -0.87% 235,970 20:10:00
Banc of California Inc 12.16 +0.11 +0.91% 48,595 20:10:00
Bank of Marin Bancorp 45.27 -0.01 -0.02% 6,672 20:10:00
Beckman Coulter Inc N.A. N.A. N.A.% 0 N.A
Big 5 Sporting Goods Corp 15.35 +0.17 +1.12% 145,584 20:10:00
Bio-Rad Laboratories Inc 120.60 +0.74 +0.62% 84,060 20:04:05
Bio-Rad Laboratories Inc 119.30 -0.88 -0.73% 1,251 20:04:05
BioMarin Pharmaceutical Inc 60.89 -0.48 -0.78% 1,838,811 20:10:00
Biolase Inc 2.24 -0.11 -4.68% 193,141 20:10:00
Bridge Capital Holdings 23.77 +0.08 +0.34% 13,071 20:10:00
Broadcom Corp 30.10 +0.23 +0.77% 5,815,025 20:10:00
Brocade Communications Systems Inc 9.72 +0.03 +0.31% 3,809,056 20:10:00
CBRE Group Inc 26.96 +0.09 +0.33% 2,560,944 20:04:03
CVB Financial Corp 14.87 +0.16 +1.09% 394,777 20:10:00
Cadence Design Systems Inc 14.86 +0.14 +0.95% 1,918,702 20:10:00
Cadiz Inc 6.24 -0.08 -1.27% 11,832 20:10:00
CalAmp Corp 24.56 +0.09 +0.37% 490,488 20:10:00
Calavo Growers Inc 32.42 -1.92 -5.59% 373,126 20:10:00
California First National Bancorp 15.06 +0.04 +0.27% 3,578 20:10:00
California Water Service Group 22.87 +0.06 +0.26% 113,876 20:04:06
Callaway Golf Co 9.47 +0.14 +1.50% 899,984 20:04:06
Capstone Turbine Corp 2.15 +0.07 +3.37% 4,214,945 20:10:00
Catasys Inc 1.25 0.00 0.00% 100 20:10:00
Cathay General Bancorp 24.32 -0.29 -1.18% 437,260 20:10:00
Central Garden and Pet Co 8.09 +0.12 +1.51% 13,060 20:10:00
Century Aluminum Co 14.08 +0.23 +1.66% 611,317 20:10:00
Cepheid Inc 47.93 +0.34 +0.71% 865,746 20:10:00
Cerus Corp 4.50 +0.06 +1.35% 1,278,474 20:10:00
Cesca Therapeutics Inc 1.49 +0.08 +5.30% 393,622 20:10:00
Charles Schwab Corp/The 27.04 +0.20 +0.75% 7,389,420 20:04:04
Cheesecake Factory Inc/The 46.97 -0.51 -1.07% 568,939 20:10:00
Cheetah Oil & Gas Ltd 0.01 0.00 -45.83% 100 20:10:00
Cherokee Inc 12.99 -0.11 -0.84% 47,100 20:10:00
Chevron Corp 123.68 +1.85 +1.52% 8,604,891 20:04:06
Cisco Systems Inc 23.21 +0.18 +0.78% 47,813,602 20:10:00
City National Corp/CA 76.50 +0.35 +0.46% 218,246 20:04:07
Clorox Co/The 90.84 +0.33 +0.36% 996,037 20:04:05
Coherent Inc 64.03 +1.43 +2.28% 111,289 20:10:00
Cohu Inc 10.14 -0.08 -0.78% 37,783 20:10:00
Collectors Universe Inc 21.94 +0.57 +2.69% 39,476 20:10:00
Community Valley Bancorp 0.01 0.00 +33.64% 18,800 20:10:00
Composite Technology Corp 0.00 0.00 0.00% 27,500 20:10:00
Computer Sciences Corp 61.08 -0.10 -0.16% 792,168 20:04:06
Con-way Inc 41.46 +0.09 +0.22% 676,643 20:04:05
Consumer Portfolio Services Inc 7.70 +0.01 +0.13% 115,405 20:10:00
Conversant Inc 25.30 -0.38 -1.48% 667,729 20:10:00
Cooper Cos Inc/The 128.66 -0.52 -0.40% 399,745 20:04:05
Copart Inc 36.49 +0.41 +1.14% 372,573 20:10:00
Corcept Therapeutics Inc 3.83 +0.21 +5.80% 421,704 20:10:00
Core-Mark Holding Co Inc 77.92 -0.03 -0.04% 44,582 20:10:00
CoreLogic Inc/United States 27.88 -1.04 -3.60% 941,848 20:04:05
Corinthian Colleges Inc 1.25 -0.01 -0.79% 781,580 20:10:00
Corvel Corp 48.99 -0.43 -0.87% 39,742 20:10:00
Cubic Corp 49.57 +0.93 +1.91% 34,918 20:04:06
Cutera Inc 10.79 -0.22 -2.00% 78,317 20:10:00
Cypress Semiconductor Corp 9.91 +0.17 +1.75% 6,681,919 20:10:00
Cytokinetics Inc 9.52 +0.45 +4.96% 835,809 20:10:00
DIRECTV 75.64 -0.41 -0.54% 2,955,767 20:10:00
DSP Group Inc 8.62 +0.14 +1.65% 74,161 20:10:00
DTS Inc/CA 19.08 +0.22 +1.17% 35,472 20:10:00
DaVita HealthCare Partners Inc 69.51 +0.35 +0.51% 1,413,105 20:04:05
Deckers Outdoor Corp 76.86 -1.45 -1.85% 764,718 20:10:00
Depomed Inc 12.87 +0.04 +0.31% 595,558 20:10:00
Design Within Reach Inc 6.00 +1.50 +33.33% 100 21:10:00
DexCom Inc 36.58 +0.55 +1.53% 693,073 20:10:00
DineEquity Inc 76.39 +0.19 +0.25% 64,468 20:04:04
Diodes Inc 27.72 -0.28 -1.00% 428,726 20:10:00
Dolby Laboratories Inc 42.62 +0.15 +0.35% 276,339 20:04:04
Dot Hill Systems Corp 4.03 0.00 0.00% 310,492 20:10:00
DreamWorks Animation SKG Inc 27.37 +0.04 +0.15% 411,842 20:10:00
Ducommun Inc 24.75 +0.55 +2.27% 35,831 20:04:03
Durect Corp 1.31 +0.02 +1.55% 248,785 20:10:00
Dynavax Technologies Corp 1.50 0.00 0.00% 1,116,203 20:10:00
East West Bancorp Inc 35.98 +0.99 +2.83% 880,749 20:10:00
Echelon Corp 2.75 -0.07 -2.48% 58,155 20:10:00
Edison International 56.38 -0.51 -0.90% 3,057,706 20:04:05
Edwards Lifesciences Corp 81.29 +0.86 +1.07% 2,133,413 20:04:07
Electro Rent Corp 16.80 +0.38 +2.31% 27,619 20:10:00
Electronic Arts Inc 27.57 -0.02 -0.07% 2,734,954 20:10:00
Electronics For Imaging Inc 39.66 -1.07 -2.63% 1,322,464 20:10:00
Emerald Oil Inc 7.06 +0.12 +1.73% 998,269 20:04:03
Emulex Corp 7.38 +0.09 +1.23% 717,218 20:04:06
Encore Capital Group Inc 45.16 +0.69 +1.55% 204,998 20:10:00
Endologix Inc 12.43 +0.28 +2.30% 329,586 20:10:00
Entravision Communications Corp 5.66 -0.04 -0.70% 302,828 20:04:07
Equinix Inc 178.97 -0.78 -0.43% 967,218 20:10:00
Exar Corp 11.14 +0.19 +1.74% 97,606 20:04:07
Exchange Bank/Santa Rosa CA 78.25 -1.75 -2.19% 150 20:10:00
Exelixis Inc 3.29 -0.03 -0.90% 2,689,098 20:10:00
Exponent Inc 73.03 +0.70 +0.97% 23,666 20:10:00
Extreme Networks Inc 5.67 +0.05 +0.89% 728,877 20:10:00
Fair Isaac Corp 53.39 +1.17 +2.24% 174,556 20:04:03
Farmer Bros Co 19.87 +0.76 +3.98% 33,983 20:10:00
Farmers & Merchants Bancorp/Lodi CA 422.00 0.00 0.00% 13 20:10:00
Finisar Corp 27.85 +1.21 +4.52% 3,715,438 20:10:00
First Northern Community Bancorp 7.21 0.00 0.00% 626 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 +500.00% 100 20:10:00
Fleetwood Enterprises Inc N.A. N.A. N.A.% 0 N.A
Fluor Corp 77.87 +0.55 +0.71% 1,018,709 20:04:03
FormFactor Inc 5.98 +0.13 +2.22% 186,525 20:10:00
Franklin Resources Inc 53.70 +1.02 +1.94% 1,968,705 20:04:04
Fuel Systems Solutions Inc 10.54 +0.04 +0.38% 133,004 20:10:00
Gap Inc/The 38.58 -0.42 -1.08% 4,974,805 20:04:05
GenCorp Inc 17.21 -0.13 -0.75% 768,099 20:04:06
Genitope Corp 0.00 0.00 0.00% 70,070 20:10:00
Geron Corp 1.94 -0.03 -1.52% 2,393,706 20:10:00
Gilead Sciences Inc 70.00 +0.72 +1.04% 17,548,425 20:10:00
Google Inc 543.34 -20.56 -3.65% 5,616,862 20:10:00
Granite Construction Inc 38.45 +1.00 +2.67% 148,966 20:04:06
Guess? Inc 27.68 -0.44 -1.56% 442,873 20:04:05
Hanmi Financial Corp 22.65 +0.69 +3.14% 291,309 20:10:00
Harbor Diversified Inc 0.18 +0.05 +42.38% 10,500 20:10:00
Harmonic Inc 6.72 +0.20 +3.07% 344,016 20:10:00
Health Net Inc/CA 31.50 -0.61 -1.90% 1,169,121 20:04:03
Heart Tronics Inc 0.01 0.00 0.00% 196 20:10:00
Hercules Technology Growth Capital Inc 14.02 +0.01 +0.07% 398,163 20:04:04
Heritage Commerce Corp 8.31 +0.01 +0.12% 18,838 20:10:00
Heritage Oaks Bancorp 7.98 -0.02 -0.25% 16,337 20:10:00
Hewlett-Packard Co 31.93 -0.56 -1.72% 21,235,041 20:04:03
Homefed Corp 49.00 -1.00 -2.00% 1,672 20:10:00
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
ICU Medical Inc 55.98 -0.40 -0.71% 156,209 20:10:00
IPIX Corp N.A. N.A. N.A.% 0 N.A
IXYS Corp 10.97 +0.15 +1.39% 83,196 20:10:00
Illumina Inc 135.45 -0.77 -0.57% 1,123,011 20:10:00
Immersion Corp 10.52 +0.09 +0.86% 128,409 20:10:00
Imperial Capital Bancorp Inc N.A. N.A. N.A.% 0 N.A
Incyte Corp Ltd 44.54 +0.56 +1.27% 3,681,855 20:10:00
Informatica Corp 37.77 +0.61 +1.64% 666,664 20:10:00
Ingram Micro Inc 30.41 -0.28 -0.91% 1,213,133 20:04:05
Integrated Device Technology Inc 11.46 +0.14 +1.24% 1,445,562 20:10:00
Integrated Silicon Solution Inc 14.35 +0.16 +1.13% 206,107 20:10:00
Intel Corp 27.04 +0.11 +0.41% 38,112,609 20:10:00
InterMune Inc 28.29 -0.02 -0.07% 3,639,254 20:10:00
International Rectifier Corp 26.17 -0.01 -0.04% 387,573 20:04:05
Intersil Corp 12.19 +0.03 +0.25% 568,859 20:10:00
Intevac Inc 9.22 +0.11 +1.21% 79,585 20:10:00
Intuit Inc 74.03 -0.24 -0.32% 1,463,251 20:10:00
Intuitive Surgical Inc 411.99 -3.14 -0.76% 539,941 20:10:00
Isis Pharmaceuticals Inc 34.01 -0.56 -1.62% 1,000,099 20:10:00
Ixia 12.93 +0.11 +0.86% 170,580 20:10:00
JAKKS Pacific Inc 8.98 +0.22 +2.51% 418,273 20:10:00
JDS Uniphase Corp 13.43 +0.15 +1.13% 1,810,700 20:10:00
Jack in the Box Inc 56.56 -0.23 -0.41% 257,684 20:10:00
Jacobs Engineering Group Inc 63.73 +0.73 +1.16% 406,056 20:04:05
Juniper Networks Inc 25.17 +0.12 +0.48% 9,636,855 20:04:06
KB Home 16.37 -0.28 -1.68% 4,018,944 20:04:06
KLA-Tencor Corp 66.11 +0.33 +0.50% 1,293,663 20:10:00
Korn/Ferry International 30.31 +0.81 +2.75% 490,956 20:04:03
Kratos Defense & Security Solutions Inc 7.43 +0.12 +1.64% 262,969 20:10:00
LECG Corp 0.00 0.00 0.00% 16,660 20:10:00
LRAD Corp 1.95 +0.04 +2.09% 26,325 20:10:00
LSI Corp 11.09 0.00 0.00% 3,522,532 20:10:00
Lam Research Corp 52.74 +0.63 +1.21% 2,245,675 20:10:00
Landec Corp 12.12 +0.04 +0.33% 130,258 20:10:00
Leadis Technology Inc 0.01 0.00 0.00% 1,500 20:10:00
LeapFrog Enterprises Inc 6.94 +0.18 +2.66% 947,573 20:04:04
Learning Tree International Inc 3.06 -0.03 -0.97% 2,931 20:10:00
Linear Technology Corp 46.37 +1.30 +2.88% 6,832,480 20:10:00
MRV Communications Inc 13.00 -0.44 -3.27% 6,924 20:10:00
MVC Capital Inc 13.29 -0.01 -0.08% 74,697 20:04:04
MannKind Corp 6.25 -0.14 -2.19% 4,423,794 20:10:00
Mast Therapeutics Inc 0.56 +0.01 +1.80% 934,008 20:04:04
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 37.47 -0.41 -1.08% 9,887,857 20:10:00
Mattson Technology Inc 2.17 +0.07 +3.33% 313,622 20:10:00
Maxim Integrated Products Inc 32.08 +0.30 +0.94% 1,945,200 20:10:00
Maxwell Technologies Inc 14.13 -0.10 -0.70% 552,343 20:10:00
McClatchy Co/The 6.37 0.00 0.00% 220,934 20:04:03
McGrath RentCorp 33.24 +0.50 +1.53% 42,683 20:10:00
McKesson Corp 170.98 +0.98 +0.58% 1,603,808 20:04:06
Mechanics Bank/Richmond CA 13,800.00 0.00 0.00% 1 20:10:00
Mercury General Corp 46.03 +0.28 +0.61% 63,945 20:04:06
Micrel Inc 10.74 +0.09 +0.85% 101,270 20:10:00
Microsemi Corp 24.26 +0.51 +2.15% 308,351 20:10:00
MoSys Inc 4.03 +0.01 +0.25% 78,808 20:10:00
Modtech Holdings Inc 0.00 0.00 0.00% 40,000 20:10:00
Molina Healthcare Inc 33.33 -1.41 -4.06% 760,643 20:04:03
Monolithic Power Systems Inc 36.33 +0.40 +1.11% 274,607 20:10:00
Monster Beverage Corp 67.55 +2.13 +3.26% 1,600,246 20:10:00
Move Inc 10.79 +0.29 +2.76% 284,922 20:10:00
Multi-Fineline Electronix Inc 12.12 +0.05 +0.41% 20,411 20:10:00
NETGEAR Inc 33.61 +0.06 +0.18% 313,924 20:10:00
NVIDIA Corp 18.56 +0.07 +0.38% 3,838,325 20:10:00
Nanogen Inc 0.00 0.00 -33.33% 776 20:10:00
Nanometrics Inc 16.48 +0.21 +1.29% 65,286 20:10:00
Natus Medical Inc 24.26 +0.51 +2.15% 334,066 20:10:00
Nektar Therapeutics 10.97 -0.08 -0.68% 1,648,233 20:10:00
NetApp Inc 35.87 -0.37 -1.02% 3,863,804 20:10:00
Netflix Inc 345.74 +14.33 +4.32% 4,591,701 20:10:00
Neurocrine Biosciences Inc 13.45 -0.39 -2.82% 485,552 20:10:00
Newport Corp 19.76 +0.35 +1.80% 93,774 20:10:00
North Valley Bancorp 22.85 +0.15 +0.66% 12,162 20:10:00
Northrop Grumman Corp 122.00 +1.40 +1.16% 881,127 20:04:06
Novatel Wireless Inc 1.93 +0.03 +1.58% 172,753 20:10:00
NuVasive Inc 33.83 +0.40 +1.20% 254,410 20:10:00
OSI Systems Inc 61.16 +0.32 +0.53% 121,699 20:10:00
Occidental Petroleum Corp 96.60 +0.79 +0.82% 4,609,375 20:04:03
Oclaro Inc 3.20 +0.11 +3.56% 600,261 20:10:00
OmniVision Technologies Inc 19.03 +0.06 +0.32% 1,391,476 20:10:00
Omnicell Inc 27.24 +0.24 +0.89% 244,943 20:10:00
On Assignment Inc 35.88 +0.31 +0.87% 325,309 20:04:06
Oplink Communications Inc 17.23 +0.02 +0.12% 75,734 20:10:00
Oracle Corp 40.08 -0.05 -0.12% 14,644,119 20:04:03
Overland Storage Inc 3.78 +0.29 +8.31% 5,370 20:10:00
PC-Tel Inc 8.69 -0.10 -1.14% 42,136 20:10:00
PDF Solutions Inc 17.38 -0.04 -0.23% 91,175 20:10:00
PDL BioPharma Inc 8.41 +0.16 +1.94% 4,166,992 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PG&E Corp 44.87 -0.75 -1.64% 2,170,584 20:04:04
PICO Holdings Inc 24.43 +0.35 +1.45% 34,861 20:10:00
PLX Technology Inc 5.80 -0.07 -1.19% 183,184 20:10:00
PMC-Sierra Inc 7.18 +0.06 +0.84% 964,215 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 41.21 -0.12 -0.29% 945,098 20:10:00
Pacific Ethanol Inc 14.73 +0.01 +0.07% 1,859,922 20:10:00
Pacific Mercantile Bancorp 6.54 +0.13 +2.03% 41,146 20:10:00
Pacific Sunwear of California Inc 2.78 +0.01 +0.36% 164,975 20:10:00
Pain Therapeutics Inc 5.38 +0.19 +3.66% 199,477 20:10:00
Peregrine Pharmaceuticals Inc 1.73 +0.04 +2.37% 1,307,914 20:10:00
Pericom Semiconductor Corp 7.82 +0.51 +6.98% 116,020 20:10:00
Pharmacyclics Inc 89.75 -0.29 -0.32% 1,397,148 20:10:00
Plantronics Inc 42.63 +0.70 +1.67% 134,658 20:04:05
Plumas Bancorp 6.12 -0.10 -1.64% 435 20:10:00
Polycom Inc 13.04 +0.23 +1.80% 2,054,794 20:10:00
Power Integrations Inc 61.42 +0.28 +0.46% 283,993 20:10:00
Powerwave Technologies Inc 0.00 0.00 +16.67% 16,369 20:10:00
Preferred Bank/Los Angeles CA 25.20 +0.62 +2.52% 27,422 20:10:00
PriceSmart Inc 92.42 +0.01 +0.01% 78,774 20:10:00
Provident Financial Holdings Inc 14.46 0.00 0.00% 26,368 20:10:00
QAD Inc 16.77 +0.42 +2.57% 11,194 20:10:00
QLogic Corp 12.00 +0.01 +0.08% 449,474 20:10:00
QUALCOMM Inc 81.32 +1.14 +1.42% 10,566,174 20:10:00
Quality Systems Inc 15.97 +0.30 +1.91% 294,209 20:10:00
Quantum Corp 1.13 -0.01 -0.88% 642,043 20:04:06
Quantum Fuel Systems Technologies Worldwide Inc 7.83 -0.08 -1.01% 363,966 20:10:00
Quidel Corp 24.35 -0.05 -0.20% 99,443 20:10:00
Quiksilver Inc 6.49 +0.07 +1.09% 1,091,121 20:04:06
Rambus Inc 12.31 +0.52 +4.41% 2,403,917 20:10:00
Reading International Inc 7.31 +0.09 +1.25% 16,758 20:10:00
Reading International Inc 9.08 -1.15 -11.24% 140 20:10:00
Reliance Steel & Aluminum Co 70.27 +0.27 +0.39% 1,257,309 20:04:03
ResMed Inc 47.44 +0.95 +2.04% 1,415,249 20:04:07
Resources Connection Inc 13.69 +0.12 +0.88% 51,262 20:10:00
Rigel Pharmaceuticals Inc 3.20 0.00 0.00% 1,006,556 20:10:00
Robert Half International Inc 42.18 +0.68 +1.64% 701,928 20:04:07
Ross Stores Inc 68.99 -0.40 -0.58% 1,123,119 20:10:00
Rovi Corp 21.70 +0.45 +2.12% 1,023,854 20:10:00
Ryland Group Inc/The 38.22 -0.44 -1.14% 1,138,960 20:04:04
SJW Corp 28.71 +0.01 +0.03% 19,380 20:04:05
SVB Financial Group 114.29 +1.07 +0.95% 306,908 20:10:00
SYNNEX Corp 69.87 +0.28 +0.40% 173,564 20:04:05
Sabra Health Care REIT Inc 29.46 +0.18 +0.61% 443,747 20:10:00
Safeway Inc 34.12 +0.01 +0.03% 3,097,905 20:04:06
Salem Communications Corp 8.97 +0.02 +0.22% 17,928 20:10:00
Salesforce.com Inc 56.10 +0.12 +0.21% 3,817,216 20:04:06
Salus Labs International Inc N.A. N.A. N.A.% 0 N.A
San Joaquin Bancorp 0.01 0.00 +80.00% 81,428 20:10:00
SanDisk Corp 82.99 +7.14 +9.41% 12,323,012 20:10:00
Sangamo BioSciences Inc 13.99 -0.27 -1.89% 1,244,480 20:10:00
Sanmina Corp 17.56 +0.43 +2.51% 532,100 20:10:00
Sciclone Pharmaceuticals Inc 4.54 +0.07 +1.57% 147,360 20:10:00
Selectica Inc 6.21 -0.06 -0.96% 800 20:10:00
Sempra Energy 97.13 -1.23 -1.25% 1,176,173 20:04:05
Semtech Corp 24.58 +0.19 +0.78% 258,089 20:10:00
Senomyx Inc 9.05 +0.20 +2.26% 773,043 20:10:00
Sierra Bancorp 16.05 -0.07 -0.43% 9,421 20:10:00
Sigma Designs Inc 4.16 +0.03 +0.73% 190,208 20:10:00
Signature Group Holdings Inc 10.90 -0.19 -1.71% 5,321 20:10:00
Silicon Graphics International Corp 12.19 +0.19 +1.58% 160,465 20:10:00
Silicon Image Inc 6.33 +0.06 +0.96% 264,057 20:10:00
Simplicity Bancorp Inc 17.09 -0.06 -0.35% 8,953 20:10:00
Simpson Manufacturing Co Inc 33.09 +0.21 +0.64% 59,220 20:04:05
Skechers U.S.A. Inc 35.26 +0.28 +0.80% 462,172 20:04:05
Smith Micro Software Inc 1.79 +0.11 +6.55% 72,417 20:10:00
Spatialight Inc 0.00 0.00 0.00% 120 20:10:00
Sport Chalet Inc 1.16 0.00 0.00% 8,998 20:10:00
St John Knits International Inc N.A. N.A. N.A.% 0 N.A
Staar Surgical Co 17.50 -0.02 -0.11% 150,897 20:10:00
Stamps.com Inc 33.86 +0.04 +0.12% 224,162 20:10:00
Standard Pacific Corp 8.05 -0.06 -0.74% 1,478,749 20:04:05
Steel Excel Inc 31.75 -0.25 -0.78% 3,238 20:10:00
StemCells Inc 1.25 +0.02 +1.63% 323,820 20:10:00
Sunrise Telecom Inc 0.09 0.00 +0.11% 10,000 20:10:00
Superior Industries International Inc 20.84 +0.29 +1.41% 100,145 20:04:06
Sutura Inc N.A. N.A. N.A.% 0 N.A
Symantec Corp 20.71 +0.03 +0.15% 6,510,544 20:10:00
Synaptics Inc 62.16 +3.15 +5.34% 1,498,235 20:10:00
Synopsys Inc 37.52 +0.44 +1.19% 498,462 20:10:00
THQ Inc N.A. N.A. N.A.% 0 N.A
TIBCO Software Inc 19.67 +0.16 +0.82% 2,538,187 20:10:00
TTM Technologies Inc 7.84 +0.02 +0.26% 446,675 20:10:00
TechnoConcepts Inc 0.01 0.00 +8.11% 2,585,950 20:10:00
Tejon Ranch Co 31.43 -0.25 -0.79% 33,075 20:04:05
Teledyne Technologies Inc 95.53 +1.19 +1.26% 75,264 20:04:04
Telik Inc 1.35 0.00 0.00% 7,017 20:10:00
Temecula Valley Bancorp Inc N.A. N.A. N.A.% 0 N.A
Tenet Healthcare Corp 39.72 +0.97 +2.50% 2,245,891 20:04:04
Tessera Technologies Inc 22.19 +0.16 +0.73% 175,937 20:10:00
Tetra Tech Inc 28.33 +0.06 +0.21% 185,585 20:10:00
TheDirectory.com Inc 0.00 0.00 -16.67% 47,754,525 20:10:00
Theravance Inc 26.47 -0.66 -2.43% 682,191 20:10:00
Thoratec Corp 33.60 -0.32 -0.94% 503,596 20:10:00
Threshold Pharmaceuticals Inc 3.83 -0.19 -4.73% 643,612 20:10:00
TiVo Inc 11.83 +0.04 +0.34% 1,013,109 20:10:00
Travelzoo Inc 17.35 -1.77 -9.26% 424,956 20:10:00
Tri-Valley Corp 0.00 0.00 0.00% 4,204 20:10:00
Trico Bancshares 24.42 +0.16 +0.66% 18,314 20:10:00
Trimble Navigation Ltd 39.50 +0.75 +1.94% 1,793,588 20:10:00
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp 47.55 +0.10 +0.21% 656,111 20:04:06
UTStarcom Holdings Corp 2.92 +0.06 +2.10% 24,306 20:10:00
Ultratech Inc 25.29 +0.69 +2.80% 445,324 20:10:00
United Online Inc 11.95 +0.25 +2.14% 277,058 20:10:00
United Security Bancshares/Fresno CA 5.49 +0.05 +0.92% 12,599 20:10:00
Universal Electronics Inc 36.03 +0.23 +0.64% 43,701 20:10:00
Unwired Planet Inc 2.13 +0.10 +4.93% 915,436 20:10:00
VCA Antech Inc 30.93 +0.06 +0.19% 540,752 20:10:00
Varian Medical Systems Inc 80.28 -0.61 -0.75% 871,493 20:04:03
VeriFone Systems Inc 32.65 0.00 0.00% 1,085,694 20:04:04
VeriSign Inc 50.66 +0.08 +0.16% 944,607 20:10:00
ViaSat Inc 67.10 +3.03 +4.73% 319,924 20:10:00
Vical Inc 1.20 -0.03 -2.44% 690,133 20:10:00
Vitesse Semiconductor Corp 3.94 -0.02 -0.51% 239,092 20:10:00
Vivus Inc 5.36 +0.11 +2.10% 2,245,028 20:10:00
WD-40 Co 71.90 +1.07 +1.51% 40,965 20:10:00
Walt Disney Co/The 79.99 +1.04 +1.32% 7,627,952 20:04:04
Waste Connections Inc 42.69 -0.16 -0.37% 415,440 20:04:04
Wells Fargo & Co 48.93 -0.16 -0.33% 19,399,882 20:04:04
West Marine Inc 11.31 +0.09 +0.80% 16,121 20:10:00
Westamerica Bancorporation 52.05 +0.85 +1.66% 191,057 20:10:00
Western Digital Corp 91.05 +0.77 +0.85% 1,666,442 20:10:00
Wet Seal Inc/The 1.17 +0.04 +3.45% 1,452,501 20:10:00
Wherify Wireless Inc N.A. N.A. N.A.% 0 N.A
Williams-Sonoma Inc 62.40 -0.10 -0.16% 384,738 20:04:05
Wilshire Bancorp Inc 10.65 0.00 0.00% 348,890 20:10:00
XOMA Corp 4.21 -0.11 -2.55% 1,054,008 20:10:00
XenoPort Inc 4.20 +0.02 +0.48% 405,338 20:10:00
Xilinx Inc 52.18 +0.75 +1.46% 2,584,753 20:10:00
Yahoo! Inc 36.38 +0.03 +0.08% 28,937,796 20:10:00
Zhone Technologies Inc 3.80 +0.26 +7.34% 247,940 20:10:00
ZipRealty Inc 3.25 -0.12 -3.56% 10,214 20:10:00
bebe stores inc 6.44 -0.13 -1.98% 131,744 20:10:00
diaDexus Inc 0.84 -0.01 -1.18% 147,790 20:10:00
eBay Inc 54.97 +0.28 +0.51% 7,516,818 20:10:00
iPass Inc 1.63 +0.02 +1.24% 142,346 20:10:00
j2 Global Inc 49.50 -0.19 -0.38% 460,176 20:10:00
support.com Inc 2.61 +0.27 +11.54% 942,142 20:10:00

Browse all companies & indexes

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

sec ||= nil