• Security Type:Index

Bloomberg California Index

+ Add to Watchlist

BCAX:IND

180.90 0.97 0.54%

As of 17:00:01 ET on 08/29/2014.

Advertisement

Bloomberg California Index (BCAX) Members

Total Members 382 Unchanged 45 Members Up 267 Members Down 70
Company Price Change % Change Volume Time (ET)
3D Systems Corp 53.51 +0.32 +0.60% 3,693,591 20:04:04
8x8 Inc 7.77 0.00 0.00% 537,354 20:10:00
ABM Industries Inc 26.60 +0.20 +0.76% 128,334 20:04:04
ACADIA Pharmaceuticals Inc 23.98 +0.37 +1.57% 636,507 20:10:00
AMN Healthcare Services Inc 15.12 -0.16 -1.05% 338,702 20:04:05
ANTs software inc N.A. N.A. N.A.% 0 N.A
ARCA biopharma Inc 1.40 0.00 0.00% 87,027 20:10:00
AVANIR Pharmaceuticals Inc 6.22 +0.21 +3.49% 1,600,737 20:10:00
AVEC Corp N.A. N.A. N.A.% 0 N.A
Abaxis Inc 47.75 +0.59 +1.25% 84,658 20:10:00
Actavis plc 226.98 +0.39 +0.17% 845,746 20:04:04
Activision Blizzard Inc 23.54 +0.19 +0.81% 7,153,021 20:10:00
Actuate Corp 4.44 0.00 0.00% 89,167 20:10:00
Adobe Systems Inc 71.90 +0.53 +0.74% 1,659,465 20:10:00
Advanced Micro Devices Inc 4.17 +0.03 +0.72% 7,347,175 20:04:06
Advent Software Inc 32.31 +0.35 +1.10% 337,366 20:10:00
Affymetrix Inc 8.67 +0.19 +2.24% 353,364 20:10:00
Agilent Technologies Inc 57.16 +0.01 +0.02% 1,979,934 20:04:04
Align Technology Inc 54.46 -0.33 -0.60% 430,971 20:10:00
Allergan Inc/United States 163.68 +1.57 +0.97% 846,966 20:04:05
Alliance HealthCare Services Inc 28.45 +1.26 +4.63% 26,700 20:10:00
Altera Corp 35.34 +0.20 +0.57% 2,416,878 20:10:00
American River Bankshares 9.30 0.00 0.00% 16,401 20:10:00
American States Water Co 32.30 +0.17 +0.53% 81,244 20:04:07
American Vanguard Corp 13.44 +0.13 +0.98% 135,754 20:04:07
Amgen Inc 139.38 +0.69 +0.50% 2,362,472 20:10:00
Apple Inc 102.50 +0.25 +0.24% 44,595,247 20:10:00
Applied Materials Inc 23.11 +0.31 +1.34% 15,635,889 20:10:00
Applied Micro Circuits Corp 8.47 +0.15 +1.80% 450,913 20:10:00
Arena Pharmaceuticals Inc 4.12 0.00 0.00% 4,838,576 20:10:00
Ares Capital Corp 17.15 +0.05 +0.29% 1,562,412 20:10:00
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 8.86 +0.28 +3.26% 5,240,346 20:10:00
Auri Inc 0.02 0.00 0.00% 1,000 20:10:00
Autobytel Inc 8.19 +0.01 +0.12% 77,119 20:10:00
Autodesk Inc 53.64 -0.36 -0.67% 1,774,866 20:10:00
Avery Dennison Corp 48.13 +0.02 +0.04% 835,130 20:04:07
BBCN Bancorp Inc 14.60 +0.22 +1.53% 777,324 20:10:00
BJ's Restaurants Inc 37.27 +0.08 +0.22% 178,435 20:10:00
Banc of California Inc 12.02 -0.12 -0.99% 315,686 20:04:04
Bank of Marin Bancorp 48.89 +1.33 +2.80% 36,640 20:10:00
Beckman Coulter Inc N.A. N.A. N.A.% 0 N.A
Big 5 Sporting Goods Corp 10.20 +0.05 +0.49% 256,957 20:10:00
Bio-Rad Laboratories Inc 120.26 +0.19 +0.16% 27,100 20:04:05
Bio-Rad Laboratories Inc 120.85 +3.35 +2.85% 286 20:04:05
BioMarin Pharmaceutical Inc 71.22 +1.60 +2.30% 678,442 20:10:00
Biolase Inc 2.16 +0.03 +1.41% 98,715 20:10:00
Bridge Capital Holdings 22.37 +0.30 +1.36% 8,683 20:10:00
Broadcom Corp 39.38 +0.18 +0.46% 4,443,166 20:10:00
Brocade Communications Systems Inc 10.55 +0.11 +1.05% 4,812,497 20:10:00
CBRE Group Inc 31.78 +0.37 +1.18% 1,315,016 20:04:04
CVB Financial Corp 15.54 +0.12 +0.78% 273,566 20:10:00
Cadence Design Systems Inc 17.63 +0.16 +0.92% 1,204,996 20:10:00
Cadiz Inc 13.22 +0.21 +1.61% 462,689 20:10:00
CalAmp Corp 19.28 +0.13 +0.68% 325,802 20:10:00
Calavo Growers Inc 38.95 +0.82 +2.15% 38,296 20:10:00
California First National Bancorp 14.55 +0.19 +1.32% 3,813 20:10:00
California Water Service Group 24.36 +0.31 +1.29% 209,088 20:04:07
Callaway Golf Co 7.61 +0.07 +0.93% 453,230 20:04:06
Capstone Turbine Corp 1.25 -0.01 -0.79% 1,584,347 20:10:00
Catasys Inc 2.05 +0.06 +3.02% 26,347 20:10:00
Cathay General Bancorp 26.04 +0.09 +0.35% 353,052 20:10:00
Central Garden and Pet Co 8.81 -0.02 -0.23% 33,540 20:10:00
Century Aluminum Co 24.98 +0.38 +1.52% 1,001,594 20:10:00
Cepheid 40.03 +0.25 +0.63% 649,223 20:10:00
Cerus Corp 3.76 +0.08 +2.17% 294,900 20:10:00
Cesca Therapeutics Inc 1.37 +0.04 +3.01% 125,242 20:10:00
Charles Schwab Corp/The 28.51 +0.16 +0.56% 2,468,341 20:04:05
Cheesecake Factory Inc/The 44.95 -0.12 -0.27% 361,499 20:10:00
Cheetah Oil & Gas Ltd 0.01 0.00 0.00% 1,072 20:10:00
Cherokee Inc 17.81 -0.23 -1.27% 26,368 20:10:00
Chevron Corp 129.45 +0.70 +0.54% 3,523,273 20:04:07
Cisco Systems Inc 24.99 +0.14 +0.56% 17,972,307 20:10:00
City National Corp/CA 75.88 +0.45 +0.60% 98,713 20:04:07
Clorox Co/The 88.60 -0.05 -0.06% 803,559 20:04:05
Coherent Inc 64.47 +0.19 +0.30% 53,354 20:10:00
Cohu Inc 12.30 -0.04 -0.32% 108,144 20:10:00
Collectors Universe Inc 20.15 +0.27 +1.36% 75,680 20:10:00
Community Valley Bancorp N.A. N.A. N.A.% 0 N.A
Composite Technology Corp 0.00 0.00 -33.33% 120,992 20:10:00
Computer Sciences Corp 59.79 -0.19 -0.32% 762,032 20:04:06
Con-way Inc 51.25 +0.34 +0.67% 366,523 20:04:06
Consumer Portfolio Services Inc 7.15 +0.08 +1.13% 81,452 20:10:00
Conversant Inc 27.54 +0.38 +1.40% 347,268 20:10:00
Cooper Cos Inc/The 163.03 +0.05 +0.03% 338,890 20:04:06
Copart Inc 34.43 +0.02 +0.04% 334,966 20:10:00
CorVel Corp 40.90 +0.11 +0.27% 19,120 20:10:00
Corcept Therapeutics Inc 2.76 -0.01 -0.36% 113,272 20:10:00
Core-Mark Holding Co Inc 48.16 -0.05 -0.10% 69,562 20:10:00
CoreLogic Inc/United States 28.27 +0.50 +1.80% 332,698 20:04:05
Corinthian Colleges Inc 0.17 +0.01 +4.31% 602,469 20:10:00
Cubic Corp 44.64 -0.33 -0.73% 59,968 20:04:07
Cutera Inc 9.70 +0.05 +0.52% 14,873 20:10:00
Cypress Semiconductor Corp 11.05 +0.18 +1.66% 2,250,940 20:10:00
Cytokinetics Inc 4.28 -0.03 -0.70% 156,855 20:10:00
DIRECTV 86.45 +0.36 +0.42% 1,952,355 20:10:00
DSP Group Inc 8.98 0.00 0.00% 83,746 20:10:00
DTS Inc/CA 23.89 -0.16 -0.67% 119,280 20:10:00
DaVita HealthCare Partners Inc 74.68 +0.26 +0.35% 544,888 20:04:05
Deckers Outdoor Corp 92.24 -0.13 -0.14% 307,921 20:04:04
Depomed Inc 15.35 +0.08 +0.52% 544,693 20:10:00
DexCom Inc 44.20 -0.08 -0.18% 330,970 20:10:00
DineEquity Inc 83.20 -0.25 -0.30% 36,329 20:04:04
Diodes Inc 25.45 +0.39 +1.56% 173,869 20:10:00
Dolby Laboratories Inc 46.58 +0.05 +0.11% 318,638 20:04:04
Dot Hill Systems Corp 3.64 +0.07 +1.96% 231,300 20:10:00
DreamWorks Animation SKG Inc 21.84 -0.32 -1.42% 531,519 20:10:00
Ducommun Inc 31.06 +0.13 +0.42% 68,852 20:04:04
Durect Corp 1.58 0.00 0.00% 49,350 20:10:00
Dynavax Technologies Corp 1.42 +0.04 +2.90% 1,614,877 20:10:00
East West Bancorp Inc 34.84 +0.19 +0.55% 248,546 20:10:00
Echelon Corp 2.29 -0.01 -0.43% 82,307 20:10:00
Edison International 59.14 +0.67 +1.15% 1,582,852 20:04:06
Edwards Lifesciences Corp 99.26 +1.00 +1.02% 729,772 20:04:07
Electro Rent Corp 15.13 +0.13 +0.87% 28,626 20:10:00
Electronic Arts Inc 37.84 +0.74 +1.99% 2,796,091 20:10:00
Electronics For Imaging Inc 44.04 +0.01 +0.02% 126,047 20:10:00
Emerald Oil Inc 8.55 +0.14 +1.66% 893,520 20:04:04
Emulex Corp 5.48 +0.01 +0.18% 497,816 20:04:06
Encore Capital Group Inc 44.39 +0.25 +0.57% 251,786 20:10:00
Endologix Inc 13.81 0.00 0.00% 238,694 20:10:00
Entravision Communications Corp 4.58 -0.12 -2.55% 577,795 20:04:07
Equinix Inc 218.26 +2.07 +0.96% 445,063 20:10:00
Exar Corp 9.97 +0.11 +1.12% 212,450 20:04:07
Exchange Bank/Santa Rosa CA 87.00 +4.41 +5.34% 1,068 20:10:00
Exelixis Inc 4.14 +0.10 +2.48% 1,393,214 20:10:00
Exponent Inc 73.06 +0.56 +0.77% 29,292 20:10:00
Extreme Networks Inc 5.33 +0.09 +1.72% 959,363 20:10:00
Fair Isaac Corp 58.17 +0.62 +1.08% 341,292 20:04:04
Farmer Bros Co 23.37 +0.38 +1.65% 23,092 20:10:00
Farmers & Merchants Bancorp/Lodi CA 444.94 -0.06 -0.01% 334 20:10:00
Finisar Corp 20.31 +0.36 +1.80% 1,266,119 20:10:00
First Northern Community Bancorp 7.50 -0.07 -0.92% 1,000 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 0.00% 100 20:10:00
Fleetwood Enterprises Inc N.A. N.A. N.A.% 0 N.A
Fluor Corp 73.89 -0.59 -0.79% 840,705 20:04:04
FormFactor Inc 7.04 +0.17 +2.47% 286,933 20:10:00
Franklin Resources Inc 56.52 +0.32 +0.57% 1,002,503 20:04:05
Fuel Systems Solutions Inc 10.13 +0.23 +2.32% 75,957 20:10:00
Gap Inc/The 46.15 -0.18 -0.39% 2,128,765 20:04:06
GenCorp Inc 18.43 +0.06 +0.33% 182,102 20:04:07
Genitope Corp 0.00 0.00 0.00% 500 20:10:00
Geron Corp 2.38 +0.05 +2.15% 1,307,111 20:10:00
Gilead Sciences Inc 107.56 +0.05 +0.05% 11,324,215 20:10:00
Google Inc 582.36 +2.04 +0.35% 1,206,884 20:10:00
Granite Construction Inc 35.27 +0.06 +0.17% 132,784 20:04:06
Guess? Inc 23.44 +0.06 +0.26% 2,610,350 20:04:05
Hanmi Financial Corp 20.55 -0.17 -0.82% 170,153 20:10:00
Harbor Diversified Inc 0.11 0.00 -1.47% 55,388 20:10:00
Harmonic Inc 6.57 +0.07 +1.08% 529,241 20:10:00
Health Net Inc/CA 47.20 +0.40 +0.85% 869,720 20:04:04
Heart Tronics Inc N.A. N.A. N.A.% 0 N.A
Hercules Technology Growth Capital Inc 15.29 +0.15 +0.99% 418,557 20:04:04
Heritage Commerce Corp 8.32 0.00 0.00% 7,719 20:10:00
Heritage Oaks Bancorp 7.11 +0.09 +1.28% 12,060 20:10:00
Hewlett-Packard Co 38.00 +0.01 +0.03% 6,211,948 20:04:04
Homefed Corp 51.25 -2.25 -4.21% 2,621 20:10:00
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
ICU Medical Inc 62.59 +0.35 +0.56% 99,640 20:10:00
IPIX Corp N.A. N.A. N.A.% 0 N.A
IXYS Corp 11.99 +0.16 +1.35% 97,153 20:10:00
Illumina Inc 179.36 +0.28 +0.16% 1,369,347 20:10:00
Immersion Corp 10.48 +0.15 +1.45% 215,984 20:10:00
Imperial Capital Bancorp Inc N.A. N.A. N.A.% 0 N.A
Incyte Corp 54.20 +0.26 +0.48% 535,154 20:10:00
Informatica Corp 34.06 +0.50 +1.47% 1,049,965 20:10:00
Ingram Micro Inc 28.83 +0.14 +0.49% 462,235 20:04:05
Integrated Device Technology Inc 16.45 +0.07 +0.43% 2,319,089 20:10:00
Integrated Silicon Solution Inc 14.83 +0.16 +1.09% 61,437 20:10:00
Intel Corp 34.92 +0.27 +0.78% 32,305,331 20:10:00
InterMune Inc 73.45 +0.24 +0.33% 6,523,521 20:10:00
International Rectifier Corp 39.40 +0.08 +0.20% 2,024,338 20:04:06
Intersil Corp 15.05 +0.45 +3.08% 1,149,836 20:10:00
Intevac Inc 7.13 +0.03 +0.42% 37,390 20:10:00
Intuit Inc 83.18 -0.18 -0.22% 1,267,166 20:10:00
Intuitive Surgical Inc 470.01 +4.44 +0.95% 245,245 20:10:00
Isis Pharmaceuticals Inc 40.76 +0.86 +2.16% 2,019,315 20:10:00
Ixia 9.62 -0.02 -0.21% 293,802 20:10:00
JAKKS Pacific Inc 6.78 +0.18 +2.73% 167,924 20:10:00
JDS Uniphase Corp 11.55 +0.05 +0.39% 2,390,408 20:10:00
Jack in the Box Inc 59.45 +0.21 +0.35% 286,497 20:10:00
Jacobs Engineering Group Inc 53.91 -0.40 -0.74% 730,592 20:04:06
Juniper Networks Inc 23.19 +0.01 +0.04% 5,745,274 20:04:06
KB Home 17.75 +0.16 +0.91% 1,556,990 20:04:07
KLA-Tencor Corp 76.42 +0.09 +0.12% 831,510 20:10:00
Korn/Ferry International 30.25 +0.52 +1.75% 131,902 20:04:04
Kratos Defense & Security Solutions Inc 7.53 +0.06 +0.80% 245,113 20:10:00
LECG Corp 0.00 0.00 0.00% 15,000 20:10:00
LRAD Corp 3.31 +0.13 +4.09% 682,996 20:10:00
Lam Research Corp 71.91 +0.04 +0.06% 1,088,580 20:10:00
Landec Corp 13.13 +0.03 +0.23% 66,458 20:10:00
Leadis Technology Inc 0.01 0.00 -2.44% 500 20:10:00
LeapFrog Enterprises Inc 6.48 +0.23 +3.68% 635,487 20:04:05
Learning Tree International Inc 2.30 -0.01 -0.43% 22,550 20:10:00
Linear Technology Corp 45.11 +0.08 +0.18% 1,323,684 20:10:00
MRV Communications Inc 13.08 -0.22 -1.65% 6,709 20:10:00
MVC Capital Inc 12.56 -0.16 -1.26% 101,909 20:04:05
MannKind Corp 7.37 +0.05 +0.68% 3,660,333 20:10:00
Mast Therapeutics Inc 0.63 +0.02 +2.46% 531,283 20:04:04
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 34.49 -0.21 -0.61% 2,897,175 20:10:00
Mattson Technology Inc 2.46 +0.04 +1.65% 255,498 20:10:00
Maxim Integrated Products Inc 30.89 -0.25 -0.80% 2,879,689 20:10:00
Maxwell Technologies Inc 10.27 -0.10 -0.96% 490,929 20:10:00
McClatchy Co/The 4.51 +0.11 +2.50% 367,649 20:04:04
McGrath RentCorp 37.00 +0.24 +0.65% 34,468 20:10:00
McKesson Corp 195.03 +1.98 +1.03% 807,283 20:04:06
Mechanics Bank/Richmond CA 17,200.00 0.00 0.00% 3 20:10:00
Mercury General Corp 51.23 -0.67 -1.29% 183,416 20:04:06
Micrel Inc 12.53 +0.14 +1.13% 522,140 20:10:00
Microsemi Corp 26.64 +0.49 +1.87% 424,937 20:10:00
MoSys Inc 3.22 +0.08 +2.55% 84,371 20:10:00
Modtech Holdings Inc 0.00 0.00 -10.00% 192,913 20:10:00
Molina Healthcare Inc 47.84 +1.23 +2.64% 685,226 20:04:04
Monolithic Power Systems Inc 47.78 +1.02 +2.18% 254,703 20:10:00
Monster Beverage Corp 88.41 +0.25 +0.28% 1,062,564 20:10:00
Move Inc 15.90 +0.04 +0.25% 170,433 20:10:00
Multi-Fineline Electronix Inc 10.13 +0.02 +0.20% 43,195 20:10:00
NETGEAR Inc 33.22 +0.40 +1.22% 137,248 20:10:00
NVIDIA Corp 19.45 +0.06 +0.31% 5,198,761 20:10:00
Nanogen Inc N.A. N.A. N.A.% 0 N.A
Nanometrics Inc 16.72 +0.19 +1.15% 41,687 20:10:00
Natus Medical Inc 28.11 +0.06 +0.21% 112,368 20:10:00
Nektar Therapeutics 14.26 -0.05 -0.35% 646,042 20:10:00
NetApp Inc 42.16 +0.17 +0.40% 2,336,844 20:10:00
Netflix Inc 477.64 +2.43 +0.51% 1,405,630 20:10:00
Neurocrine Biosciences Inc 16.31 +0.32 +2.00% 312,643 20:10:00
Newport Corp 18.87 +0.15 +0.80% 78,179 20:10:00
North Valley Bancorp 21.00 -0.02 -0.10% 12,945 20:10:00
Northrop Grumman Corp 127.22 +0.34 +0.27% 811,785 20:04:06
Novatel Wireless Inc 2.25 -0.01 -0.44% 54,840 20:10:00
NuVasive Inc 35.10 +0.20 +0.57% 116,334 20:10:00
OSI Systems Inc 69.76 +0.09 +0.13% 138,115 20:10:00
Occidental Petroleum Corp 103.73 -0.28 -0.27% 2,485,914 20:04:04
Oclaro Inc 1.75 +0.04 +2.34% 142,517 20:10:00
OmniVision Technologies Inc 27.11 -0.07 -0.26% 1,213,501 20:10:00
Omnicell Inc 28.15 +0.32 +1.15% 132,136 20:10:00
On Assignment Inc 29.56 +0.19 +0.65% 415,376 20:04:07
Oplink Communications Inc 19.32 +0.07 +0.36% 60,521 20:10:00
Oracle Corp 41.53 +0.26 +0.63% 8,970,927 20:04:04
Overland Storage Inc 3.46 +0.01 +0.29% 21,806 20:10:00
PC-Tel Inc 7.82 +0.16 +2.09% 33,770 20:10:00
PDF Solutions Inc 19.97 +0.01 +0.05% 145,563 20:10:00
PDL BioPharma Inc 10.09 +0.07 +0.70% 1,578,326 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PG&E Corp 46.48 +0.35 +0.76% 1,637,240 20:04:04
PICO Holdings Inc 22.10 +0.04 +0.18% 33,721 20:10:00
PMC-Sierra Inc 7.38 +0.06 +0.82% 481,176 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 41.94 +0.16 +0.38% 237,763 20:10:00
Pacific Ethanol Inc 23.11 +0.64 +2.85% 1,387,173 20:10:00
Pacific Mercantile Bancorp 7.00 -0.03 -0.43% 31,451 20:10:00
Pacific Sunwear of California Inc 2.08 -0.22 -9.57% 866,704 20:10:00
Pain Therapeutics Inc 4.22 +0.01 +0.24% 94,585 20:10:00
Peregrine Pharmaceuticals Inc 1.65 0.00 0.00% 481,694 20:10:00
Pericom Semiconductor Corp 9.78 +0.16 +1.66% 118,410 20:10:00
Pharmacyclics Inc 124.39 +0.44 +0.35% 423,018 20:10:00
Plantronics Inc 47.73 +0.52 +1.10% 91,398 20:04:05
Plumas Bancorp 7.86 -0.04 -0.51% 2,643 20:10:00
Polycom Inc 13.25 +0.26 +1.96% 690,208 20:10:00
Power Integrations Inc 59.78 +0.87 +1.48% 185,838 20:10:00
Powerwave Technologies Inc 0.00 0.00 0.00% 500 20:10:00
Preferred Bank/Los Angeles CA 24.02 +0.16 +0.67% 34,659 20:10:00
PriceSmart Inc 89.62 -0.44 -0.49% 72,686 20:10:00
Provident Financial Holdings Inc 14.64 -0.02 -0.14% 11,400 20:10:00
QAD Inc 17.13 -0.63 -3.53% 1,656 20:10:00
QLogic Corp 9.05 +0.13 +1.46% 1,283,834 20:10:00
QUALCOMM Inc 76.10 -0.24 -0.31% 6,483,745 20:10:00
Quality Systems Inc 15.66 +0.43 +2.82% 299,501 20:10:00
Quantum Corp 1.25 +0.01 +0.81% 375,020 20:04:07
Quantum Fuel Systems Technologies Worldwide Inc 4.74 -0.03 -0.63% 301,194 20:10:00
Quidel Corp 23.60 +0.24 +1.03% 45,830 20:10:00
Quiksilver Inc 2.91 -0.02 -0.68% 1,977,861 20:04:07
Rambus Inc 12.41 +0.24 +1.97% 401,834 20:10:00
Reading International Inc 10.06 +0.36 +3.71% 100 20:10:00
Reading International Inc 8.64 +0.12 +1.41% 11,973 20:10:00
Reliance Steel & Aluminum Co 69.92 +0.12 +0.17% 193,892 20:04:04
ResMed Inc 53.05 +0.12 +0.23% 576,811 20:04:08
Resources Connection Inc 15.31 +0.18 +1.19% 75,059 20:10:00
Rigel Pharmaceuticals Inc 2.60 +0.04 +1.56% 911,753 20:10:00
Robert Half International Inc 50.21 +0.56 +1.13% 702,936 20:04:08
Ross Stores Inc 75.42 +0.19 +0.25% 1,953,013 20:10:00
Rovi Corp 23.13 +0.10 +0.43% 334,290 20:10:00
Ryland Group Inc/The 37.10 +0.20 +0.54% 463,569 20:04:04
SJW Corp 27.34 +0.27 +1.00% 31,078 20:04:05
STAAR Surgical Co 11.51 +0.29 +2.58% 180,193 20:10:00
SVB Financial Group 111.32 +0.50 +0.45% 282,594 20:10:00
SYNNEX Corp 69.74 +0.59 +0.85% 162,655 20:04:06
Sabra Health Care REIT Inc 28.48 +0.15 +0.53% 223,426 20:10:00
Safeway Inc 34.78 +0.01 +0.03% 1,117,590 20:04:07
Salem Communications Corp 8.29 +0.20 +2.47% 70,581 20:10:00
Salus Labs International Inc N.A. N.A. N.A.% 0 N.A
San Joaquin Bancorp 0.00 0.00 -25.71% 20,000 20:10:00
SanDisk Corp 97.96 -0.34 -0.35% 1,955,047 20:10:00
Sangamo BioSciences Inc 14.30 +0.25 +1.78% 311,889 20:10:00
Sanmina Corp 23.48 +0.21 +0.90% 632,562 20:10:00
SciClone Pharmaceuticals Inc 6.86 +0.23 +3.47% 553,832 20:10:00
Selectica Inc 5.75 -0.03 -0.53% 4,760 20:10:00
Sempra Energy 105.97 +1.09 +1.04% 918,409 20:04:06
Semtech Corp 26.06 +0.40 +1.54% 538,863 20:10:00
Senomyx Inc 8.13 +0.25 +3.17% 202,854 20:10:00
Sierra Bancorp 17.37 +0.66 +3.95% 49,814 20:10:00
Sigma Designs Inc 4.84 -0.14 -2.81% 413,457 20:10:00
Signature Group Holdings Inc 8.24 +0.19 +2.36% 21,569 20:10:00
Silicon Graphics International Corp 9.80 +0.04 +0.41% 195,536 20:10:00
Silicon Image Inc 5.06 +0.08 +1.61% 342,229 20:10:00
Simplicity Bancorp Inc 16.25 +0.14 +0.87% 1,344 20:10:00
Simpson Manufacturing Co Inc 32.32 +0.15 +0.47% 61,457 20:04:06
Skechers U.S.A. Inc 58.37 -0.33 -0.56% 488,415 20:04:05
Smith Micro Software Inc 1.00 0.00 0.00% 52,088 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 33.58 +0.05 +0.15% 64,257 20:10:00
Standard Pacific Corp 8.37 +0.08 +0.97% 1,062,576 20:04:06
Steel Excel Inc 33.00 0.00 0.00% 3,800 20:10:00
StemCells Inc 1.54 0.00 0.00% 510,438 20:10:00
Sunrise Telecom Inc 0.09 -0.01 -11.30% 15,604 20:10:00
Superior Industries International Inc 19.45 +0.16 +0.83% 38,480 20:04:07
Support.com Inc 2.41 -0.02 -0.82% 255,268 20:10:00
Sutura Inc N.A. N.A. N.A.% 0 N.A
Symantec Corp 24.28 +0.12 +0.50% 2,488,814 20:10:00
Synaptics Inc 82.10 +2.23 +2.79% 582,996 20:10:00
Synopsys Inc 40.90 +0.15 +0.37% 535,686 20:10:00
THQ Inc N.A. N.A. N.A.% 0 N.A
TIBCO Software Inc 20.84 +0.08 +0.39% 1,515,338 20:10:00
TTM Technologies Inc 7.65 +0.18 +2.41% 280,055 20:10:00
TechnoConcepts Inc 0.00 0.00 +10.00% 1,594,000 20:10:00
Tejon Ranch Co 28.12 +0.02 +0.07% 40,689 20:04:05
Teledyne Technologies Inc 97.07 +0.22 +0.23% 76,161 20:04:04
Telik Inc 1.08 +0.01 +0.93% 5,164 20:10:00
Temecula Valley Bancorp Inc 0.00 0.00 0.00% 4,500 20:10:00
Tenet Healthcare Corp 61.18 +1.19 +1.98% 1,175,875 20:04:05
Tessera Technologies Inc 29.57 +0.21 +0.72% 245,573 20:10:00
Tetra Tech Inc 25.50 +0.02 +0.08% 297,211 20:10:00
TheDirectory.com Inc 0.00 0.00 0.00% 7,367,646 20:10:00
Theravance Inc 23.56 +0.60 +2.61% 495,536 20:10:00
Thoratec Corp 25.00 +0.26 +1.05% 718,528 20:10:00
Threshold Pharmaceuticals Inc 4.16 +0.08 +1.96% 110,842 20:10:00
TiVo Inc 14.09 +0.24 +1.73% 1,199,032 20:10:00
Travelzoo Inc 17.05 0.00 0.00% 23,703 20:10:00
Tri-Valley Corp 0.00 -0.01 -75.00% 730 20:10:00
Trico Bancshares 22.35 +0.03 +0.13% 28,739 20:10:00
Trimble Navigation Ltd 33.26 +0.26 +0.79% 1,119,275 20:10:00
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp 60.58 +0.08 +0.13% 189,350 20:04:07
UTStarcom Holdings Corp 3.09 +0.09 +3.00% 84,303 20:10:00
Ultratech Inc 25.86 +0.35 +1.37% 134,537 20:10:00
United Online Inc 12.77 +0.11 +0.87% 90,988 20:10:00
United Security Bancshares/Fresno CA 5.79 +0.08 +1.31% 269 20:10:00
Universal Electronics Inc 54.67 +0.11 +0.20% 111,035 20:10:00
Unwired Planet Inc 2.10 +0.03 +1.45% 302,782 20:10:00
VCA Inc 40.75 +0.09 +0.22% 556,756 20:10:00
VIVUS Inc 4.29 +0.15 +3.62% 1,333,383 20:10:00
Varian Medical Systems Inc 85.02 +0.21 +0.25% 619,635 20:04:04
VeriFone Systems Inc 34.92 +0.04 +0.11% 1,232,001 20:04:04
VeriSign Inc 57.08 +0.61 +1.07% 827,601 20:10:00
ViaSat Inc 56.94 +0.53 +0.94% 172,375 20:10:00
Vical Inc 1.24 0.00 0.00% 211,616 20:10:00
Vitesse Semiconductor Corp 3.34 +0.17 +5.36% 406,641 20:10:00
WD-40 Co 68.70 +0.30 +0.44% 25,306 20:10:00
Walt Disney Co/The 89.88 -0.35 -0.39% 4,179,401 20:04:04
Waste Connections Inc 49.06 +0.19 +0.39% 477,270 20:04:05
Wells Fargo & Co 51.44 +0.29 +0.57% 8,863,186 20:04:05
West Marine Inc 10.97 +0.02 +0.18% 67,873 20:10:00
Westamerica Bancorporation 48.37 +0.17 +0.35% 72,492 20:10:00
Western Digital Corp 103.01 +0.94 +0.92% 1,316,610 20:10:00
Wet Seal Inc/The 1.01 -0.02 -1.94% 777,581 20:10:00
Wherify Wireless Inc N.A. N.A. N.A.% 0 N.A
Williams-Sonoma Inc 65.77 -0.16 -0.24% 2,838,222 20:04:06
Wilshire Bancorp Inc 9.76 +0.19 +1.99% 396,073 20:10:00
XOMA Corp 4.38 +0.02 +0.46% 670,541 20:10:00
XenoPort Inc 5.08 +0.19 +3.89% 150,279 20:10:00
Xilinx Inc 42.25 +0.49 +1.17% 2,077,613 20:10:00
Yahoo! Inc 38.51 +0.20 +0.52% 11,634,053 20:10:00
Zhone Technologies Inc 3.45 -0.01 -0.29% 161,966 20:10:00
bebe stores inc 3.30 +0.33 +11.11% 843,009 20:10:00
diaDexus Inc 0.67 0.00 -0.45% 92,200 20:10:00
eBay Inc 55.50 +0.07 +0.13% 8,658,573 20:10:00
iPass Inc 1.16 -0.03 -2.52% 495,294 20:10:00
j2 Global Inc 53.45 +0.70 +1.33% 165,866 20:10:00
salesforce.com inc 59.09 +0.80 +1.37% 5,605,694 20:04:06

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

sec ||= nil