Error: Could not add to watchlist. X

Bloomberg Quad Cities Index

+ Watchlist
BQCX:IND
330.08
8.71
2.57%
As of 17:00:00 ET on 02/06/2016.
Open
338.69
Day Range
329.89 - 338.69
Previous Close
338.79
52Wk Range
324.77 - 406.99
1 Yr Return
-11.26%
YTD Return
-9.67%
Total Members
120
Members Up
15
Members Down
92
Member
Price
Change
% Change
Volume
Time (ET)
ACM:US
25.83
-0.60
-2.27%
672.489 k
2016-02-05
AECOM
AENG:US
0.00
0.00
-8.33%
20.000 k
2016-02-05
Advanced Engine Technologies Inc
AMBZ:US
31.00
0.00
0.00%
1.148 k
2016-02-05
American Business Bank
AMGN:US
145.04
-4.87
-3.25%
6.452 m
2016-02-05
Amgen Inc
ANH:US
4.32
-0.08
-1.82%
1.455 m
2016-02-05
Anworth Mortgage Asset Corp
APPCQ:US
0.007
0.00
-26.32%
4.658 m
2016-02-05
American Apparel Inc
APYI:US
0.150
0.00
0.00%
251.000
2016-01-22
Aspyra Inc
ARCC:US
13.60
-0.01
-0.07%
1.575 m
2016-02-05
Ares Capital Corp
ARE:US
76.55
-0.36
-0.47%
594.909 k
2016-02-05
Alexandria Real Estate Equities Inc
ARTD:US
0.00
0.00
-100.00%
0.000
2015-12-23
Artistdirect Inc
ARWR:US
3.46
-0.23
-6.23%
792.621 k
2016-02-05
Arrowhead Research Corp
ASGN:US
32.92
-2.09
-5.97%
475.008 k
2016-02-05
On Assignment Inc
ATVI:US
30.53
-1.41
-4.41%
17.261 m
2016-02-05
Activision Blizzard Inc
AVAV:US
24.18
-0.69
-2.77%
102.434 k
2016-02-05
Aerovironment Inc
AVY:US
63.20
-1.17
-1.82%
1.049 m
2016-02-05
Avery Dennison Corp
AWR:US
44.16
-1.00
-2.21%
296.087 k
2016-02-05
American States Water Co
BBCN:US
14.57
-0.36
-2.41%
529.352 k
2016-02-05
BBCN Bancorp Inc
BBEP:US
0.60
-0.07
-10.73%
1.990 m
2016-02-05
Breitburn Energy Partners LP
BGFV:US
11.34
-0.24
-2.07%
146.758 k
2016-02-05
Big 5 Sporting Goods Corp
BHBCQ:US
0.000
0.00
0.00%
140.000
2016-01-14
Beverly Hills Bancorp Inc
BYFC:US
1.50
0.00
0.00%
2.335 k
2016-02-04
Broadway Financial Corp/DE
CAKE:US
47.29
-1.54
-3.15%
771.097 k
2016-02-05
Cheesecake Factory Inc/The
CAMP:US
16.65
-0.74
-4.26%
349.703 k
2016-02-05
CalAmp Corp
CATS:US
0.360
-0.02
-5.26%
2.300 k
2016-02-05
Catasys Inc
CATY:US
26.90
-0.55
-2.00%
592.734 k
2016-02-05
Cathay General Bancorp
CBG:US
24.87
-1.49
-5.65%
5.091 m
2016-02-05
CBRE Group Inc
CDZI:US
5.50
0.13
2.42%
73.191 k
2016-02-05
Cadiz Inc
CHADQ:US
0.002
0.00
0.00%
10.946 k
2016-01-27
CHAD Therapeutics Inc
CHKE:US
16.64
-0.29
-1.71%
61.755 k
2016-02-05
Cherokee Inc
CMPD:US
0.10
0.00
0.00%
100.000
2016-02-03
Compumed Inc
CPST:US
1.46
-0.12
-7.59%
439.204 k
2016-02-05
Capstone Turbine Corp
CRWN:US
4.21
-0.23
-5.18%
138.622 k
2016-02-05
Crown Media Holdings Inc
CVBF:US
14.59
-0.27
-1.82%
568.550 k
2016-02-05
CVB Financial Corp
CYTR:US
1.77
-0.12
-6.35%
385.994 k
2016-02-05
CytRx Corp
DCO:US
13.67
-0.53
-3.73%
34.844 k
2016-02-05
Ducommun Inc
DEI:US
28.24
-0.31
-1.09%
1.107 m
2016-02-05
Douglas Emmett Inc
DFBG:US
5.90
-0.16
-2.61%
2.568 k
2016-02-05
Differential Brands Group Inc
DIN:US
80.94
-3.51
-4.16%
281.401 k
2016-02-05
DineEquity Inc
DIOD:US
17.98
-0.38
-2.07%
161.184 k
2016-02-05
Diodes Inc
DIS:US
93.90
-1.53
-1.60%
8.898 m
2016-02-05
Walt Disney Co/The
DJCO:US
180.40
-6.34
-3.40%
1.671 k
2016-02-05
Daily Journal Corp
DTSI:US
21.35
-0.49
-2.24%
85.244 k
2016-02-05
DTS Inc/CA
DVA:US
63.90
-1.55
-2.37%
910.552 k
2016-02-05
DaVita HealthCare Partners Inc
DWA:US
22.16
-1.10
-4.73%
1.994 m
2016-02-05
DreamWorks Animation SKG Inc
EIX:US
63.29
0.22
0.35%
2.499 m
2016-02-05
Edison International
ELRC:US
8.75
-0.06
-0.68%
51.170 k
2016-02-05
Electro Rent Corp
ENVS:US
0.004
0.00
0.00%
227.000
2016-02-04
Enova Systems Inc
EOX:US
0.80
-0.05
-6.17%
77.025 k
2016-02-05
Emerald Oil Inc
EVC:US
6.67
-0.40
-5.66%
706.545 k
2016-02-05
Entravision Communications Corp
EVK:US
2.05
0.00
0.00%
1.241 k
2016-02-05
Ever-Glory International Group Inc
EWBC:US
30.94
-1.13
-3.52%
1.096 m
2016-02-05
East West Bancorp Inc
FAME:US
10.50
0.00
0.00%
212.000
2016-01-27
Flamemaster Corp
FARM:US
24.47
-1.81
-6.89%
56.115 k
2016-02-05
Farmer Brothers Co
FCTY:US
8.90
1.15
14.84%
24.995 k
2016-02-05
1st Century Bancshares Inc
GES:US
17.90
-0.39
-2.13%
1.367 m
2016-02-05
Guess? Inc
GFN:US
3.55
-0.19
-5.08%
19.100 k
2016-02-05
General Finance Corp
GUID:US
3.65
-0.51
-12.26%
227.347 k
2016-02-05
Guidance Software Inc
HAFC:US
20.51
-0.61
-2.89%
194.880 k
2016-02-05
Hanmi Financial Corp
HCP:US
35.60
-0.22
-0.61%
3.694 m
2016-02-05
HCP Inc
HEMA:US
0.45
-0.09
-16.67%
1.400 k
2016-02-03
Hemacare Corp
HLF:US
45.01
-1.53
-3.29%
1.853 m
2016-02-05
Herbalife Ltd
HNT:US
62.83
-2.13
-3.28%
1.752 m
2016-02-05
Health Net Inc/CA
INTG:US
26.75
1.00
3.88%
210.000
2016-02-04
InterGroup Corp/The
INVC:US
0.000
0.00
0.00%
57.034 k
2016-02-02
Innovative Card Technologies Inc
JAKK:US
6.48
-0.39
-5.68%
339.653 k
2016-02-05
JAKKS Pacific Inc
JCOM:US
66.80
-3.73
-5.29%
479.084 k
2016-02-05
j2 Global Inc
JEC:US
37.05
-0.35
-0.94%
1.707 m
2016-02-05
Jacobs Engineering Group Inc
KBH:US
10.46
-0.31
-2.88%
2.817 m
2016-02-05
KB Home
KFY:US
27.65
-0.85
-2.98%
339.742 k
2016-02-05
Korn/Ferry International
KRC:US
52.98
-1.51
-2.77%
954.826 k
2016-02-05
Kilroy Realty Corp
LOV:US
3.25
-0.05
-1.52%
12.246 k
2016-02-05
Spark Networks Inc
LTC:US
45.98
-0.18
-0.39%
197.837 k
2016-02-05
LTC Properties Inc
LYV:US
20.06
-1.30
-6.09%
3.490 m
2016-02-05
Live Nation Entertainment Inc
MAC:US
76.10
-2.52
-3.21%
1.226 m
2016-02-05
Macerich Co/The
MAT:US
31.81
-0.48
-1.49%
9.278 m
2016-02-05
Mattel Inc
MCY:US
45.59
0.26
0.57%
139.697 k
2016-02-05
Mercury General Corp
MNKD:US
0.97
-0.01
-1.34%
2.824 m
2016-02-05
MannKind Corp
MOH:US
52.26
-3.17
-5.72%
1.126 m
2016-02-05
Molina Healthcare Inc
MPAA:US
31.35
-1.68
-5.09%
187.768 k
2016-02-05
Motorcar Parts of America Inc
MRVC:US
11.36
-0.14
-1.22%
8.060 k
2016-02-05
MRV Communications Inc
MVLY:US
8.45
0.50
6.29%
500.000
2016-02-03
Mission Valley Bancorp/Sun Valley CA
NLMP:US
0.005
0.00
66.67%
375.000
2016-01-06
National Lampoon Inc
NOC:US
186.49
0.14
0.08%
1.811 m
2016-02-05
Northrop Grumman Corp
NTWK:US
6.97
-0.17
-2.38%
19.599 k
2016-02-05
NetSol Technologies Inc
OSIS:US
55.85
-0.34
-0.61%
501.469 k
2016-02-05
OSI Systems Inc
OXY:US
65.47
-1.51
-2.25%
6.393 m
2016-02-05
Occidental Petroleum Corp
PCMI:US
8.70
0.06
0.69%
11.844 k
2016-02-05
PCM Inc
PFBC:US
29.28
-1.06
-3.49%
76.934 k
2016-02-05
Preferred Bank/Los Angeles CA
PRTS:US
2.69
-0.03
-1.10%
32.474 k
2016-02-05
US Auto Parts Network Inc
PSA:US
237.13
-9.09
-3.69%
1.189 m
2016-02-05
Public Storage
PSB:US
88.49
0.21
0.24%
324.442 k
2016-02-05
PS Business Parks Inc
PTSX:US
0.860
-0.09
-9.46%
2.000 k
2016-02-05
Point.360
QBAK:US
0.670
-0.02
-2.88%
384.000
2016-02-05
Qualstar Corp
RDI:US
10.07
-0.22
-2.14%
99.318 k
2016-02-05
Reading International Inc
RDNT:US
5.17
-0.43
-7.68%
134.995 k
2016-02-05
RadNet Inc
REED:US
4.74
-0.04
-0.84%
8.822 k
2016-02-05
Reed's Inc
RS:US
57.65
-0.75
-1.28%
468.243 k
2016-02-05
Reliance Steel & Aluminum Co
RTK:US
1.91
0.01
0.53%
154.463 k
2016-02-05
Rentech Inc
SALM:US
3.91
0.01
0.26%
7.719 k
2016-02-05
Salem Media Group Inc
SKX:US
27.66
-1.42
-4.88%
3.513 m
2016-02-05
Skechers U.S.A. Inc
SLP:US
10.64
-0.42
-3.80%
114.452 k
2016-02-05
Simulations Plus Inc
SMTC:US
17.31
-1.72
-9.04%
881.513 k
2016-02-05
Semtech Corp
SMWK:US
0.11
0.01
10.00%
746.000
2016-01-06
Small World Kids Inc
STAA:US
6.17
-0.33
-5.08%
178.158 k
2016-02-05
STAAR Surgical Co
STMP:US
87.88
-4.18
-4.54%
424.120 k
2016-02-05
Stamps.com Inc
SUP:US
18.54
-0.47
-2.47%
220.203 k
2016-02-05
Superior Industries International Inc
TAIT:US
0.95
0.00
0.00%
272.000
2016-02-04
Taitron Components Inc
TALN:US
0.150
0.00
0.00%
1.000 k
2016-02-02
Talon International Inc
TDY:US
78.72
-2.08
-2.57%
662.264 k
2016-02-05
Teledyne Technologies Inc
THQIQ:US
%
0.000
THQ Inc
TIXC:US
2.050
-0.03
-1.44%
434.000
2016-02-05
Tix Corp
TRT:US
2.59
-0.01
-0.53%
334.000
2016-02-05
Trio-Tech International
TTEK:US
26.00
-0.33
-1.25%
453.753 k
2016-02-05
Tetra Tech Inc
UNAM:US
9.86
-0.26
-2.57%
842.000
2016-02-04
Unico American Corp
UNDT:US
0.05
0.00
0.00%
500.000
2016-02-03
Universal Detection Technology
UNTD:US
10.00
-0.29
-2.82%
77.011 k
2016-02-05
United Online Inc
VIRC:US
3.17
0.04
1.28%
6.917 k
2016-02-05
Virco Manufacturing Corp
WIBC:US
10.09
-0.22
-2.13%
383.584 k
2016-02-05
Wilshire Bancorp Inc
WOOF:US
47.71
-2.14
-4.29%
816.614 k
2016-02-05
VCA Inc
WTLC:US
0.30
0.15
99.80%
10.000 k
2016-02-01
Western Metals Corp
XXIA:US
8.77
-0.41
-4.47%
278.003 k
2016-02-05
Ixia