• Security Type:Index

Bloomberg California Index

+ Add to Watchlist

BCAX:IND

175.31 1.25 0.72%

As of 10:20:00 ET on 07/22/2014.

Advertisement

Bloomberg California Index (BCAX) Members

Total Members 386 Unchanged 37 Members Up 299 Members Down 50
Company Price Change % Change Volume Time (ET)
3D Systems Corp 55.81 -0.79 -1.40% 751,655 10:06:19
8x8 Inc 7.42 +0.06 +0.82% 65,701 10:06:40
ABM Industries Inc 25.78 +0.21 +0.82% 4,804 10:06:28
ACADIA Pharmaceuticals Inc 20.47 +0.16 +0.79% 97,024 10:06:27
AMN Healthcare Services Inc 12.78 +0.10 +0.79% 8,913 10:04:32
ANTs software inc N.A. N.A. N.A.% 0 N.A
ARCA biopharma Inc 1.42 -0.01 -0.69% 6,511 10:01:51
AVANIR Pharmaceuticals Inc 5.44 +0.12 +2.26% 77,822 10:06:50
AVEC Corp N.A. N.A. N.A.% 0 N.A
Abaxis Inc 42.60 +0.33 +0.78% 3,208 10:06:31
Actavis plc 218.06 +1.93 +0.89% 232,912 10:06:40
Activision Blizzard Inc 22.85 +0.06 +0.26% 268,413 10:06:51
Actuate Corp 4.42 +0.04 +0.91% 6,633 10:05:14
Adobe Systems Inc 72.29 +0.33 +0.46% 278,218 10:06:10
Advanced Micro Devices Inc 3.84 +0.06 +1.59% 8,780,204 10:07:00
Advent Software Inc 32.12 +0.63 +2.00% 9,901 10:05:06
Affymetrix Inc 8.61 +0.06 +0.70% 50,794 10:06:23
Agilent Technologies Inc 57.64 +0.93 +1.64% 232,933 10:06:49
Align Technology Inc 52.82 +1.20 +2.32% 84,262 10:05:28
Allergan Inc/United States 172.41 +1.27 +0.74% 864,479 10:05:52
Alliance HealthCare Services Inc 28.88 +0.41 +1.44% 2,000 10:06:41
Altera Corp 35.32 +0.13 +0.37% 156,034 10:06:17
American River Bankshares 9.01 +0.06 +0.67% 8,856 20:10:00
American States Water Co 31.73 +0.25 +0.79% 3,279 10:00:17
American Vanguard Corp 12.91 +0.02 +0.16% 69,529 10:07:00
Amgen Inc 120.59 +1.56 +1.31% 342,589 10:06:47
Apple Inc 94.45 +0.51 +0.54% 8,276,942 10:05:41
Applied Materials Inc 22.48 -0.44 -1.90% 6,648,668 10:06:33
Applied Micro Circuits Corp 10.64 +0.14 +1.33% 45,117 10:06:53
Arena Pharmaceuticals Inc 4.87 -0.01 -0.20% 335,241 10:06:26
Ares Capital Corp 17.10 +0.04 +0.21% 372,547 10:06:35
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 9.12 +0.15 +1.65% 1,924,490 10:06:57
Auri Inc 0.01 0.00 +2.04% 10,000 09:33:17
Autobytel Inc 12.26 +0.15 +1.24% 1,749 10:00:29
Autodesk Inc 56.73 +0.53 +0.94% 202,099 10:06:14
Avery Dennison Corp 50.96 +0.33 +0.65% 70,010 10:06:59
BBCN Bancorp Inc 15.74 +0.32 +2.08% 31,626 10:05:19
BJ's Restaurants Inc 31.64 +0.18 +0.57% 30,801 10:06:31
Banc of California Inc 10.84 -0.04 -0.36% 9,457 10:06:16
Bank of Marin Bancorp 44.39 +0.28 +0.63% 4,575 09:53:58
Beckman Coulter Inc N.A. N.A. N.A.% 0 N.A
Big 5 Sporting Goods Corp 11.52 +0.18 +1.59% 11,663 10:05:06
Bio-Rad Laboratories Inc 118.64 +0.88 +0.75% 2,283 10:00:56
Bio-Rad Laboratories Inc 117.57 +0.32 +0.27% 1,800 20:04:07
BioMarin Pharmaceutical Inc 60.06 +0.70 +1.18% 157,564 10:06:48
Biolase Inc 2.12 +0.03 +1.44% 19,369 10:05:54
Bridge Capital Holdings 22.00 +0.27 +1.24% 1,448 09:39:39
Broadcom Corp 38.70 +0.07 +0.17% 509,094 10:06:21
Brocade Communications Systems Inc 9.38 +0.18 +1.96% 527,406 10:06:49
CBRE Group Inc 33.39 +0.34 +1.03% 457,431 10:05:36
CVB Financial Corp 15.57 +0.21 +1.37% 9,274 10:06:39
Cadence Design Systems Inc 16.68 -0.82 -4.69% 2,056,081 10:06:32
Cadiz Inc 8.99 +0.25 +2.86% 36,936 10:06:16
CalAmp Corp 17.98 +0.25 +1.41% 69,402 10:06:31
Calavo Growers Inc 34.37 +0.40 +1.17% 2,128 10:05:48
California First National Bancorp 14.65 -0.16 -1.08% 126 09:54:04
California Water Service Group 23.36 +0.10 +0.43% 2,670 10:06:08
Callaway Golf Co 9.02 +0.19 +2.15% 202,929 10:06:34
Capstone Turbine Corp 1.41 +0.05 +3.31% 442,339 10:05:38
Catasys Inc 1.83 -0.12 -6.15% 957 20:10:00
Cathay General Bancorp 25.75 +0.16 +0.61% 18,647 10:04:56
Central Garden and Pet Co 8.83 +0.19 +2.20% 3,867 10:01:04
Century Aluminum Co 18.38 +0.33 +1.83% 90,356 10:06:50
Cepheid 42.08 +0.96 +2.32% 75,748 10:06:41
Cerus Corp 3.89 +0.04 +1.04% 40,203 10:06:40
Cesca Therapeutics Inc 1.34 -0.01 -0.74% 13,339 09:53:58
Charles Schwab Corp/The 27.71 -0.04 -0.14% 659,804 10:06:02
Cheesecake Factory Inc/The 44.42 +0.48 +1.09% 29,075 10:06:24
Cheetah Oil & Gas Ltd 0.01 0.00 -13.10% 280 20:10:00
Cherokee Inc 16.28 +0.03 +0.18% 1,385 09:59:52
Chevron Corp 132.80 +1.51 +1.15% 741,680 10:06:57
Cisco Systems Inc 25.99 +0.14 +0.54% 4,050,585 10:06:58
City National Corp/CA 73.51 +0.40 +0.55% 20,475 10:06:50
Clorox Co/The 90.48 -0.43 -0.47% 91,121 10:06:37
Coherent Inc 61.45 +0.71 +1.17% 4,130 10:00:56
Cohu Inc 10.58 +0.08 +0.76% 1,539 10:06:40
Collectors Universe Inc 19.60 +0.06 +0.32% 2,720 10:04:21
Community Valley Bancorp N.A. N.A. N.A.% 0 N.A
Composite Technology Corp 0.00 0.00 +25.00% 18,500 09:30:13
Computer Sciences Corp 64.33 +0.79 +1.24% 107,246 10:05:42
Con-way Inc 49.30 +0.62 +1.27% 42,379 10:05:14
Consumer Portfolio Services Inc 7.68 +0.08 +1.05% 40,771 10:06:04
Conversant Inc 24.29 +0.13 +0.54% 26,123 10:06:29
Cooper Cos Inc/The 153.03 +0.89 +0.58% 37,658 10:06:54
Copart Inc 34.87 +0.07 +0.20% 54,486 10:06:30
CorVel Corp 43.34 +0.22 +0.51% 1,313 09:56:29
Corcept Therapeutics Inc 2.39 +0.04 +1.70% 7,214 10:01:03
Core-Mark Holding Co Inc 45.80 +0.16 +0.35% 2,037 09:47:22
CoreLogic Inc/United States 30.09 +0.59 +2.00% 56,424 10:06:50
Corinthian Colleges Inc 0.24 0.00 0.00% 860,796 10:04:59
Cubic Corp 44.15 +0.05 +0.11% 6,621 10:03:41
Cutera Inc 9.94 +0.03 +0.30% 30,626 10:05:46
Cypress Semiconductor Corp 10.96 +0.03 +0.27% 185,843 10:06:30
Cytokinetics Inc 4.49 +0.07 +1.58% 87,013 10:04:06
DIRECTV 86.97 +0.07 +0.08% 154,674 10:05:44
DSP Group Inc 8.63 +0.03 +0.35% 924 10:06:32
DTS Inc/CA 18.80 +0.10 +0.53% 1,409 09:54:08
DaVita HealthCare Partners Inc 71.47 +0.46 +0.65% 158,240 10:05:39
Deckers Outdoor Corp 84.64 +0.82 +0.98% 24,768 10:06:47
Depomed Inc 11.80 +0.34 +2.97% 37,300 10:06:51
Design Within Reach Inc 22.25 +0.25 +1.14% 1,550 09:37:03
DexCom Inc 37.51 +0.56 +1.52% 33,376 10:06:30
DineEquity Inc 76.69 +0.46 +0.60% 1,513 09:48:45
Diodes Inc 29.43 +0.15 +0.51% 13,783 10:03:47
Dolby Laboratories Inc 43.37 +0.27 +0.63% 9,037 10:06:32
Dot Hill Systems Corp 4.31 +0.11 +2.62% 27,275 10:06:02
DreamWorks Animation SKG Inc 22.30 -0.10 -0.45% 83,356 10:05:49
Ducommun Inc 24.34 +0.01 +0.04% 915 09:55:59
Durect Corp 1.54 -0.01 -0.65% 17,731 10:00:09
Dynavax Technologies Corp 1.44 +0.03 +2.12% 89,996 10:05:56
East West Bancorp Inc 34.73 +0.03 +0.09% 106,162 10:06:32
Echelon Corp 2.31 +0.01 +0.43% 2,328 09:50:58
Edison International 57.15 +0.15 +0.26% 96,497 10:06:06
Edwards Lifesciences Corp 85.70 +0.38 +0.45% 71,543 10:06:49
Electro Rent Corp 15.65 +0.08 +0.51% 951 09:46:00
Electronic Arts Inc 38.19 -0.23 -0.60% 659,735 10:06:39
Electronics For Imaging Inc 45.90 +0.84 +1.85% 30,167 10:06:22
Emerald Oil Inc 7.75 +0.14 +1.84% 165,970 10:06:38
Emulex Corp 5.56 +0.08 +1.46% 44,419 10:06:51
Encore Capital Group Inc 42.77 +0.64 +1.52% 18,414 10:04:12
Endologix Inc 14.36 +0.20 +1.41% 13,145 10:04:08
Entravision Communications Corp 5.93 +0.10 +1.72% 18,003 10:06:52
Equinix Inc 213.37 +2.99 +1.42% 193,638 10:06:46
Exar Corp 10.80 +0.10 +0.93% 41,135 10:06:24
Exchange Bank/Santa Rosa CA 77.00 +1.00 +1.32% 220 20:10:00
Exelixis Inc 3.62 +0.04 +1.17% 589,381 10:06:46
Exponent Inc 72.60 +0.35 +0.48% 2,629 10:00:39
Extreme Networks Inc 5.08 +0.02 +0.40% 651,149 10:05:48
Fair Isaac Corp 63.09 +0.77 +1.24% 16,122 10:06:59
Farmer Bros Co 22.22 +0.24 +1.09% 405 09:48:03
Farmers & Merchants Bancorp/Lodi CA 443.00 +1.00 +0.23% 50 20:10:00
Finisar Corp 20.88 +0.33 +1.61% 131,795 10:06:56
First Northern Community Bancorp 7.67 +0.02 +0.26% 4,610 20:10:00
First Regional Bancorp/Los Angeles CA N.A. N.A. N.A.% 0 N.A
Fleetwood Enterprises Inc N.A. N.A. N.A.% 0 N.A
Fluor Corp 77.13 +0.31 +0.40% 160,860 10:06:22
FormFactor Inc 7.64 +0.03 +0.39% 17,082 10:06:34
Franklin Resources Inc 57.81 +0.48 +0.84% 73,915 10:06:57
Fuel Systems Solutions Inc 10.98 +0.09 +0.83% 4,259 10:03:59
Gap Inc/The 39.83 +0.40 +1.01% 190,975 10:06:50
GenCorp Inc 18.54 +0.08 +0.43% 34,103 10:06:51
Genitope Corp 0.00 0.00 0.00% 150 09:48:43
Geron Corp 2.64 -0.08 -2.94% 841,939 10:06:24
Gilead Sciences Inc 89.54 +0.68 +0.77% 1,604,126 10:06:13
Google Inc 605.48 +7.04 +1.18% 358,806 10:06:31
Granite Construction Inc 35.55 +0.42 +1.20% 16,107 10:05:39
Guess? Inc 27.03 +0.20 +0.75% 26,065 10:05:49
Hanmi Financial Corp 21.29 +0.39 +1.87% 2,279 10:01:08
Harbor Diversified Inc 0.13 0.00 0.00% 1,343 09:50:03
Harmonic Inc 6.29 +0.05 +0.80% 57,194 10:05:45
Health Net Inc/CA 43.06 +0.58 +1.37% 130,348 10:06:50
Heart Tronics Inc 0.01 0.00 0.00% 306 17:10:00
Hercules Technology Growth Capital Inc 16.78 +0.07 +0.42% 31,641 10:06:52
Heritage Commerce Corp 8.07 +0.07 +0.88% 300 09:30:00
Heritage Oaks Bancorp 7.23 -0.02 -0.28% 10,714 10:06:56
Hewlett-Packard Co 34.67 +0.15 +0.43% 884,666 10:05:48
Homefed Corp 59.00 +3.00 +5.36% 1,400 20:10:00
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
ICU Medical Inc 59.96 +0.26 +0.43% 2,841 10:05:01
IPIX Corp N.A. N.A. N.A.% 0 N.A
IXYS Corp 12.40 +0.13 +1.06% 13,566 10:06:21
Illumina Inc 177.45 +1.56 +0.89% 141,001 10:06:04
Immersion Corp 13.90 +0.16 +1.16% 12,051 10:05:53
Imperial Capital Bancorp Inc N.A. N.A. N.A.% 0 N.A
Incyte Corp Ltd 48.32 +0.37 +0.77% 105,840 10:06:30
Informatica Corp 34.45 +0.51 +1.50% 118,252 10:06:54
Ingram Micro Inc 30.00 +0.22 +0.74% 78,657 10:06:50
Integrated Device Technology Inc 15.33 +0.25 +1.65% 454,007 10:06:56
Integrated Silicon Solution Inc 15.66 +0.12 +0.77% 43,287 10:04:54
Intel Corp 34.60 +0.54 +1.59% 6,796,977 10:06:40
InterMune Inc 44.68 +1.37 +3.16% 420,063 10:06:31
International Rectifier Corp 28.48 +0.30 +1.05% 35,896 10:06:51
Intersil Corp 14.69 +0.12 +0.82% 76,686 10:06:33
Intevac Inc 7.26 +0.03 +0.35% 2,039 09:59:40
Intuit Inc 82.43 +1.00 +1.23% 98,305 10:05:45
Intuitive Surgical Inc 394.09 +5.37 +1.38% 60,598 10:06:07
Isis Pharmaceuticals Inc 29.49 +0.84 +2.93% 157,406 10:06:35
Ixia 10.96 +0.24 +2.24% 77,941 10:04:56
JAKKS Pacific Inc 8.05 +0.09 +1.13% 59,453 10:06:31
JDS Uniphase Corp 12.40 +0.17 +1.39% 843,268 10:06:31
Jack in the Box Inc 57.30 +1.38 +2.46% 74,085 10:06:49
Jacobs Engineering Group Inc 54.35 -0.02 -0.04% 118,134 10:06:20
Juniper Networks Inc 24.85 +0.40 +1.64% 894,732 10:06:39
KB Home 18.19 +0.46 +2.59% 538,911 10:07:06
KLA-Tencor Corp 74.70 +0.08 +0.11% 137,156 10:06:11
Korn/Ferry International 30.18 +0.54 +1.82% 33,194 10:04:32
Kratos Defense & Security Solutions Inc 7.81 +0.08 +1.03% 20,817 10:06:36
LECG Corp 0.00 0.00 -15.00% 21,621 09:48:50
LRAD Corp 1.99 +0.01 +0.51% 2,600 09:46:22
Lam Research Corp 71.60 -0.35 -0.49% 182,020 10:06:31
Landec Corp 12.02 -0.02 -0.17% 7,925 10:05:08
Leadis Technology Inc 0.01 0.00 -9.09% 300 20:10:00
LeapFrog Enterprises Inc 7.79 +0.05 +0.65% 104,154 10:06:51
Learning Tree International Inc 2.34 +0.06 +2.63% 535 10:04:00
Linear Technology Corp 47.58 +0.26 +0.55% 193,885 10:06:19
MRV Communications Inc 14.10 -0.10 -0.70% 237 09:30:00
MVC Capital Inc 12.90 +0.03 +0.23% 5,822 10:06:10
MannKind Corp 9.89 +0.26 +2.70% 1,577,362 10:06:24
Mast Therapeutics Inc 0.60 +0.01 +2.51% 41,975 10:06:34
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 35.93 -0.03 -0.08% 406,223 10:06:12
Mattson Technology Inc 2.24 -0.01 -0.29% 30,174 10:06:17
Maxim Integrated Products Inc 34.21 +0.16 +0.47% 281,438 10:06:24
Maxwell Technologies Inc 13.23 +0.19 +1.46% 36,785 10:04:06
McClatchy Co/The 5.17 +0.05 +0.98% 81,101 10:06:50
McGrath RentCorp 37.23 -0.07 -0.19% 5,133 10:01:00
McKesson Corp 190.35 +1.90 +1.01% 100,341 10:06:36
Mechanics Bank/Richmond CA 16,050.00 +35.00 +0.22% 18 20:10:00
Mercury General Corp 47.15 +0.01 +0.02% 6,389 10:06:38
Micrel Inc 11.29 +0.04 +0.36% 12,419 10:06:32
Microsemi Corp 26.36 +0.24 +0.92% 30,360 10:06:30
MoSys Inc 3.20 +0.23 +7.74% 58,417 10:07:00
Modtech Holdings Inc 0.00 0.00 0.00% 340 20:10:00
Molina Healthcare Inc 46.39 +1.06 +2.34% 55,470 10:06:27
Monolithic Power Systems Inc 42.56 +0.31 +0.73% 22,661 10:06:36
Monster Beverage Corp 65.80 +1.06 +1.64% 224,989 10:07:03
Move Inc 14.05 +0.09 +0.64% 83,306 10:06:25
Multi-Fineline Electronix Inc 10.51 +0.03 +0.29% 1,691 10:03:21
NETGEAR Inc 34.20 +0.44 +1.30% 23,880 10:06:31
NVIDIA Corp 18.69 +0.14 +0.75% 943,429 10:06:02
Nanogen Inc N.A. N.A. N.A.% 0 N.A
Nanometrics Inc 17.77 +0.07 +0.40% 3,651 10:06:23
Natus Medical Inc 25.98 +0.54 +2.12% 27,738 10:06:41
Nektar Therapeutics 11.23 +0.28 +2.56% 165,828 10:07:05
NetApp Inc 37.40 +0.31 +0.82% 217,934 10:07:00
Netflix Inc 435.09 -16.86 -3.73% 2,785,721 10:06:06
Neurocrine Biosciences Inc 13.37 +0.20 +1.52% 31,231 10:04:20
Newport Corp 17.65 +0.31 +1.79% 11,752 10:06:22
North Valley Bancorp 21.39 +0.05 +0.23% 300 10:02:19
Northrop Grumman Corp 125.74 +0.62 +0.50% 109,017 10:06:37
Novatel Wireless Inc 1.86 -0.02 -1.06% 4,918 09:54:12
NuVasive Inc 33.70 +0.69 +2.09% 15,202 10:06:30
OSI Systems Inc 66.99 +0.90 +1.36% 3,379 10:03:38
Occidental Petroleum Corp 101.16 +0.58 +0.58% 209,339 10:06:50
Oclaro Inc 2.09 -0.03 -1.42% 152,066 10:06:37
OmniVision Technologies Inc 22.91 +0.52 +2.32% 191,981 10:06:59
Omnicell Inc 27.01 +0.02 +0.07% 2,676 09:58:35
On Assignment Inc 35.65 +0.61 +1.74% 30,147 10:06:43
Oplink Communications Inc 17.77 +0.24 +1.37% 4,898 10:04:09
Oracle Corp 40.35 +0.34 +0.85% 1,735,604 10:06:00
Overland Storage Inc 4.30 -0.04 -0.92% 1,307 10:05:44
PC-Tel Inc 7.74 +0.03 +0.39% 2,422 09:57:41
PDF Solutions Inc 21.10 +0.14 +0.67% 5,015 10:05:25
PDL BioPharma Inc 9.57 +0.11 +1.13% 229,466 10:06:28
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PG&E Corp 47.15 +0.02 +0.04% 838,991 10:06:39
PICO Holdings Inc 22.48 +0.21 +0.94% 6,751 10:05:29
PLX Technology Inc 6.48 -0.01 -0.08% 2,171,238 10:06:13
PMC-Sierra Inc 7.40 +0.07 +0.95% 49,589 10:06:50
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 41.55 +0.49 +1.19% 106,411 10:06:16
Pacific Ethanol Inc 18.29 +0.16 +0.88% 151,446 10:06:21
Pacific Mercantile Bancorp 6.76 -0.03 -0.44% 29,976 20:10:00
Pacific Sunwear of California Inc 2.18 +0.04 +1.87% 19,179 10:06:32
Pain Therapeutics Inc 4.84 +0.05 +1.04% 16,075 10:02:50
Peregrine Pharmaceuticals Inc 1.64 +0.02 +1.23% 121,772 10:06:37
Pericom Semiconductor Corp 9.04 +0.09 +1.01% 2,251 09:59:02
Pharmacyclics Inc 97.39 +1.84 +1.93% 73,202 10:06:37
Plantronics Inc 48.28 +0.71 +1.49% 7,402 10:06:18
Plumas Bancorp 7.05 +0.12 +1.73% 200 10:00:10
Polycom Inc 12.92 +0.11 +0.86% 142,346 10:06:23
Power Integrations Inc 55.98 +0.82 +1.49% 18,009 10:06:47
Powerwave Technologies Inc 0.00 0.00 0.00% 11,531 20:10:00
Preferred Bank/Los Angeles CA 23.08 +0.71 +3.16% 6,013 09:59:56
PriceSmart Inc 83.35 +0.05 +0.06% 4,537 10:05:04
Provident Financial Holdings Inc 14.25 +0.02 +0.14% 1,205 09:58:58
QAD Inc 16.63 -0.24 -1.42% 100 10:00:11
QLogic Corp 10.55 +0.13 +1.25% 23,642 10:06:32
QUALCOMM Inc 81.13 +1.46 +1.83% 1,713,406 10:06:56
Quality Systems Inc 15.41 +0.44 +2.94% 63,124 10:05:39
Quantum Corp 1.28 -0.01 -0.74% 68,766 10:06:53
Quantum Fuel Systems Technologies Worldwide Inc 5.64 +0.17 +3.14% 53,028 10:06:28
Quidel Corp 21.83 +0.34 +1.58% 12,089 10:06:42
Quiksilver Inc 3.38 +0.03 +0.90% 80,862 10:05:43
Rambus Inc 12.86 -0.90 -6.54% 477,752 10:06:24
Reading International Inc 8.16 +0.16 +2.00% 2,400 10:05:00
Reading International Inc 10.87 0.00 0.00% 0 20:10:00
Reliance Steel & Aluminum Co 74.95 +0.25 +0.33% 230,073 10:06:30
ResMed Inc 49.66 +0.73 +1.49% 127,895 10:06:56
Resources Connection Inc 15.25 +0.20 +1.33% 8,392 10:06:29
Rigel Pharmaceuticals Inc 3.27 +0.05 +1.55% 9,297 10:01:01
Robert Half International Inc 48.46 +0.61 +1.27% 67,636 10:06:50
Ross Stores Inc 63.13 +0.35 +0.56% 509,478 10:06:40
Rovi Corp 23.57 +0.51 +2.21% 57,323 10:06:41
Ryland Group Inc/The 38.62 +0.67 +1.77% 46,977 10:06:24
SJW Corp 27.53 +0.09 +0.33% 1,397 10:00:31
STAAR Surgical Co 13.29 +0.23 +1.72% 16,241 10:03:39
SVB Financial Group 112.31 +1.87 +1.69% 39,592 10:06:51
SYNNEX Corp 66.41 +0.89 +1.36% 32,680 10:06:55
Sabra Health Care REIT Inc 28.66 +0.24 +0.84% 11,349 10:06:17
Safeway Inc 34.81 -0.01 -0.03% 98,454 10:05:49
Salem Communications Corp 9.55 +0.30 +3.19% 35,599 20:10:00
Salus Labs International Inc N.A. N.A. N.A.% 0 N.A
San Joaquin Bancorp 0.00 0.00 0.00% 3,926 20:10:00
SanDisk Corp 94.78 +1.08 +1.15% 788,515 10:06:11
Sangamo BioSciences Inc 12.53 +0.30 +2.45% 31,905 10:05:58
Sanmina Corp 24.71 +2.36 +10.54% 592,979 10:06:42
SciClone Pharmaceuticals Inc 5.03 +0.05 +1.00% 11,391 10:06:30
Selectica Inc 5.92 -0.07 -1.17% 100 09:41:28
Sempra Energy 102.17 +0.06 +0.06% 69,471 10:06:06
Semtech Corp 24.80 -0.02 -0.08% 38,949 10:07:01
Senomyx Inc 7.86 0.00 0.00% 59,161 10:05:59
Sierra Bancorp 15.59 +0.22 +1.46% 608 10:01:54
Sigma Designs Inc 4.47 -0.03 -0.67% 15,526 10:06:59
Signature Group Holdings Inc 9.38 -0.02 -0.21% 439 09:53:20
Silicon Graphics International Corp 9.10 +0.14 +1.56% 4,920 10:02:57
Silicon Image Inc 4.93 +0.04 +0.82% 37,246 10:06:29
Simplicity Bancorp Inc 16.91 -0.08 -0.47% 700 09:37:55
Simpson Manufacturing Co Inc 33.93 +0.52 +1.56% 8,849 10:06:08
Skechers U.S.A. Inc 48.99 +0.50 +1.03% 106,532 10:06:50
Smith Micro Software Inc 1.09 -0.04 -3.53% 32,869 10:05:18
Spatialight Inc 0.00 0.00 0.00% 200 20:10:00
Sport Chalet Inc 1.15 +0.01 +0.88% 6,397 20:10:00
St John Knits International Inc N.A. N.A. N.A.% 0 N.A
Stamps.com Inc 34.90 +0.48 +1.39% 2,289 10:05:30
Standard Pacific Corp 8.10 +0.14 +1.76% 679,765 10:06:56
Steel Excel Inc 35.00 +0.50 +1.45% 100 20:10:00
StemCells Inc 1.74 0.00 +0.06% 115,354 10:05:25
Sunrise Telecom Inc 0.08 0.00 -4.88% 1,065 20:10:00
Superior Industries International Inc 20.64 +0.23 +1.13% 2,871 10:06:30
Support.com Inc 2.41 0.00 0.00% 8,594 09:57:21
Sutura Inc N.A. N.A. N.A.% 0 N.A
Symantec Corp 23.40 +0.04 +0.17% 408,424 10:06:56
Synaptics Inc 84.25 +1.95 +2.37% 54,196 10:05:38
Synopsys Inc 39.06 +0.12 +0.31% 80,090 10:06:56
THQ Inc N.A. N.A. N.A.% 0 N.A
TIBCO Software Inc 19.74 +0.07 +0.36% 200,676 10:06:50
TTM Technologies Inc 7.84 +0.18 +2.35% 24,708 10:06:30
TechnoConcepts Inc 0.00 0.00 +16.67% 4,076,377 10:05:56
Tejon Ranch Co 29.11 -0.08 -0.27% 18,189 10:03:13
Teledyne Technologies Inc 95.67 +0.50 +0.53% 1,406 09:49:07
Telik Inc 1.30 0.00 0.00% 17,990 09:33:33
Temecula Valley Bancorp Inc 0.00 0.00 0.00% 2,440 20:10:00
Tenet Healthcare Corp 47.99 -0.16 -0.33% 129,905 10:06:42
Tessera Technologies Inc 23.88 +0.30 +1.27% 80,764 10:06:29
Tetra Tech Inc 27.44 +0.12 +0.44% 19,168 10:02:27
TheDirectory.com Inc 0.00 0.00 +4.55% 770,999 10:01:11
Theravance Inc 28.07 +0.26 +0.93% 118,100 10:07:06
Thoratec Corp 32.98 +0.30 +0.92% 34,522 10:06:30
Threshold Pharmaceuticals Inc 4.21 +0.07 +1.69% 37,735 10:06:52
TiVo Inc 13.63 +0.13 +0.96% 107,452 10:06:24
Travelzoo Inc 17.94 +0.17 +0.96% 5,797 10:06:38
Tri-Valley Corp 0.00 0.00 -13.04% 24,650 20:10:00
Trico Bancshares 22.79 +0.02 +0.09% 1,148 10:06:21
Trimble Navigation Ltd 32.06 +0.36 +1.14% 135,687 10:06:35
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp 58.63 -0.09 -0.15% 179,846 10:06:48
UTStarcom Holdings Corp 2.94 +0.01 +0.34% 4,502 09:36:37
Ultratech Inc 24.21 +0.11 +0.46% 15,900 10:06:30
United Online Inc 9.90 -0.09 -0.90% 16,551 10:06:49
United Security Bancshares/Fresno CA 5.83 -0.01 -0.17% 38,064 20:10:00
Universal Electronics Inc 50.75 +0.84 +1.68% 13,078 10:06:41
Unwired Planet Inc 2.13 +0.01 +0.47% 3,726 10:03:41
VCA Inc 38.04 +1.27 +3.45% 153,679 10:06:27
VIVUS Inc 4.75 +0.02 +0.42% 231,951 10:06:30
Varian Medical Systems Inc 85.25 +0.98 +1.16% 51,696 10:06:50
VeriFone Systems Inc 36.54 +0.37 +1.02% 224,228 10:06:56
VeriSign Inc 49.67 +0.52 +1.06% 48,718 10:06:34
ViaSat Inc 57.84 +0.45 +0.78% 24,508 10:06:40
Vical Inc 1.32 +0.01 +0.76% 129,158 10:06:37
Vitesse Semiconductor Corp 3.17 +0.01 +0.32% 7,079 10:01:18
WD-40 Co 69.80 +0.97 +1.41% 2,860 10:03:52
Walt Disney Co/The 86.22 +0.48 +0.56% 849,000 10:06:54
Waste Connections Inc 48.50 +0.67 +1.40% 123,139 10:06:59
Wells Fargo & Co 51.17 +0.12 +0.24% 1,621,192 10:06:04
West Marine Inc 9.90 0.00 0.00% 8,220 10:06:46
Westamerica Bancorporation 49.64 +0.82 +1.68% 16,518 10:06:50
Western Digital Corp 100.04 +1.01 +1.02% 123,173 10:06:38
Wet Seal Inc/The 0.92 0.00 +0.08% 21,345 10:00:52
Wherify Wireless Inc N.A. N.A. N.A.% 0 N.A
Williams-Sonoma Inc 70.05 +0.05 +0.07% 95,170 10:07:03
Wilshire Bancorp Inc 9.63 -0.10 -1.03% 52,106 10:06:32
XOMA Corp 4.12 +0.09 +2.23% 153,758 10:06:32
XenoPort Inc 4.39 +0.10 +2.33% 10,025 10:06:38
Xilinx Inc 48.51 +0.18 +0.37% 310,518 10:07:00
Yahoo! Inc 33.55 +0.27 +0.81% 3,945,994 10:05:32
Zhone Technologies Inc 3.70 0.00 0.00% 203,644 10:06:36
ZipRealty Inc 6.73 0.00 0.00% 69,520 10:02:39
bebe stores inc 2.87 -0.05 -1.68% 25,740 10:05:20
diaDexus Inc 0.74 +0.01 +1.37% 10,000 09:53:46
eBay Inc 51.85 +0.15 +0.29% 1,422,792 10:06:18
iPass Inc 1.42 +0.03 +2.15% 1,517 09:55:26
j2 Global Inc 49.54 +0.78 +1.60% 23,338 10:06:31
salesforce.com inc 53.89 +0.57 +1.07% 335,480 10:06:09

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

sec ||= nil