Error: Could not add to watchlist. X

Bloomberg Quad Cities Index

+ Watchlist
BQCX:IND
380.14
0.48
0.13%
As of 17:00:00 ET on 09/03/2015.
Open
379.82
Day Range
379.19 - 382.70
Previous Close
379.66
52Wk Range
345.26 - 406.99
1 Yr Return
3.40%
YTD Return
-0.72%
Total Members
127
Members Up
65
Members Down
49
Member
Price
Change
% Change
Volume
Time (ET)
ACM:US
26.74
0.14
0.53%
1.108 m
18:40:03
AECOM
ADST:US
0.000
0.00
0.00%
500.000
20:10:00
AdStar Inc
AENG:US
0.00
0.00
-12.50%
100.000 k
17:19:59
Advanced Engine Technologies Inc
AMBZ:US
29.65
0.30
1.02%
582.000
17:20:03
American Business Bank
AMGN:US
149.23
-3.06
-2.01%
2.868 m
17:20:00
Amgen Inc
ANH:US
5.07
-0.02
-0.39%
817.876 k
18:40:05
Anworth Mortgage Asset Corp
APP:US
0.180
0.00
-1.15%
550.125 k
18:40:03
American Apparel Inc
APYI:US
0.150
0.00
0.00%
1.000 k
20:10:02
Aspyra Inc
ARCC:US
15.51
0.13
0.85%
1.308 m
17:20:00
Ares Capital Corp
ARE:US
85.40
0.06
0.07%
156.579 k
18:40:03
Alexandria Real Estate Equities Inc
ARTD:US
0.00
0.00
-90.00%
2.500 k
20:10:00
Artistdirect Inc
ARWR:US
5.48
-0.35
-6.00%
1.103 m
17:20:00
Arrowhead Research Corp
ASGN:US
35.56
0.14
0.40%
219.574 k
18:40:03
On Assignment Inc
ATEL:US
0.001
0.00
0.00%
5.000 k
20:10:03
American Telecom Services Inc
ATVI:US
28.60
0.23
0.81%
10.381 m
17:20:00
Activision Blizzard Inc
AVAV:US
20.56
-0.70
-3.29%
582.304 k
17:20:00
Aerovironment Inc
AVY:US
58.00
0.52
0.90%
845.068 k
18:40:04
Avery Dennison Corp
AWR:US
37.22
0.06
0.16%
143.490 k
18:40:04
American States Water Co
BBCN:US
14.28
0.10
0.67%
274.405 k
17:20:00
BBCN Bancorp Inc
BBEP:US
2.65
-0.04
-1.67%
1.525 m
17:20:00
Breitburn Energy Partners LP
BGFV:US
11.19
-0.18
-1.58%
114.918 k
17:20:00
Big 5 Sporting Goods Corp
BHBCQ:US
0.010
0.00
0.00%
54.258 k
20:10:02
Beverly Hills Bancorp Inc
BIFC:US
0.00
0.00
-100.00%
20.000 k
20:10:03
BioGold Fuels Corp
BYFC:US
1.36
-0.08
-5.63%
2.247 k
17:20:00
Broadway Financial Corp/DE
CAKE:US
53.51
-0.14
-0.26%
357.498 k
17:20:00
Cheesecake Factory Inc/The
CAMP:US
16.04
-0.05
-0.31%
224.059 k
17:20:00
CalAmp Corp
CATS:US
1.000
0.00
0.00%
100.000
17:20:03
Catasys Inc
CATY:US
29.26
0.17
0.58%
699.415 k
17:20:00
Cathay General Bancorp
CBG:US
32.78
0.45
1.39%
3.796 m
18:40:03
CBRE Group Inc
CDZI:US
7.41
-0.23
-3.01%
45.314 k
17:20:00
Cadiz Inc
CHADQ:US
0.002
0.00
0.00%
13.000 k
20:10:00
CHAD Therapeutics Inc
CHKE:US
25.23
-0.46
-1.79%
19.488 k
17:20:00
Cherokee Inc
CMPD:US
0.11
0.00
0.00%
5.000 k
17:19:59
Compumed Inc
CPST:US
0.393
0.01
2.40%
557.828 k
17:20:00
Capstone Turbine Corp
CRWN:US
5.19
0.28
5.70%
161.687 k
17:20:00
Crown Media Holdings Inc
CVBF:US
15.97
0.06
0.38%
346.152 k
17:20:00
CVB Financial Corp
CYN:US
86.98
0.46
0.53%
194.413 k
18:40:03
City National Corp/CA
CYTR:US
2.45
0.07
2.94%
562.872 k
17:20:00
CytRx Corp
DCO:US
23.13
0.00
0.00%
26.286 k
18:40:04
Ducommun Inc
DEI:US
28.13
0.36
1.30%
1.411 m
18:40:04
Douglas Emmett Inc
DIN:US
94.18
-0.47
-0.50%
70.790 k
18:40:04
DineEquity Inc
DIOD:US
21.81
2.23
11.39%
813.878 k
17:20:00
Diodes Inc
DIS:US
101.99
0.10
0.10%
8.952 m
18:40:04
Walt Disney Co/The
DJCO:US
198.30
4.30
2.22%
1.148 k
17:20:00
Daily Journal Corp
DTSI:US
28.01
-0.40
-1.41%
214.959 k
17:20:00
DTS Inc/CA
DVA:US
75.44
0.32
0.43%
1.615 m
18:40:05
DaVita HealthCare Partners Inc
DWA:US
21.03
0.88
4.37%
871.779 k
17:20:00
DreamWorks Animation SKG Inc
EIX:US
57.61
0.07
0.12%
1.920 m
18:40:06
Edison International
ELRC:US
10.60
-0.02
-0.19%
23.021 k
17:20:00
Electro Rent Corp
ENVS:US
0.006
0.00
0.00%
3.695 k
20:10:03
Enova Systems Inc
EOX:US
3.00
-0.20
-6.25%
1.003 m
18:40:03
Emerald Oil Inc
EVC:US
7.51
-0.08
-1.05%
286.689 k
18:40:04
Entravision Communications Corp
EVK:US
3.96
0.15
3.94%
2.476 k
17:20:00
Ever-Glory International Group Inc
EWBC:US
39.25
0.22
0.56%
1.094 m
17:20:00
East West Bancorp Inc
FAME:US
10.75
0.00
0.00%
300.000
20:10:00
Flamemaster Corp
FARM:US
23.16
0.53
2.34%
34.598 k
17:20:00
Farmer Bros Co
FCTY:US
7.95
0.15
1.91%
264.000
17:20:00
1st Century Bancshares Inc
GES:US
22.51
0.12
0.54%
1.088 m
18:40:06
Guess? Inc
GFN:US
4.01
0.22
5.80%
14.951 k
17:20:00
General Finance Corp
GUID:US
6.84
-0.17
-2.43%
84.717 k
17:20:00
Guidance Software Inc
HAFC:US
23.96
0.24
1.01%
198.704 k
17:20:00
Hanmi Financial Corp
HCP:US
36.58
-0.15
-0.41%
2.348 m
18:40:04
HCP Inc
HEMA:US
0.32
-0.03
-8.57%
1.600 k
20:10:01
Hemacare Corp
HLF:US
57.12
0.51
0.90%
842.300 k
18:40:04
Herbalife Ltd
HNT:US
63.13
0.01
0.02%
413.317 k
18:40:05
Health Net Inc/CA
INTG:US
25.27
-1.89
-6.96%
603.000
17:20:00
InterGroup Corp/The
INVC:US
0.000
0.00
0.00%
191.280 k
20:10:06
Innovative Card Technologies Inc
IPCM:US
79.20
-0.30
-0.38%
703.838 k
17:20:00
IPC Healthcare Inc
JAKK:US
9.49
-0.06
-0.63%
904.938 k
17:20:00
JAKKS Pacific Inc
JCOM:US
68.06
1.23
1.84%
362.447 k
17:20:00
j2 Global Inc
JEC:US
40.34
0.37
0.93%
793.894 k
18:40:03
Jacobs Engineering Group Inc
JOEZ:US
0.173
0.01
4.85%
263.601 k
17:20:00
Joe's Jeans Inc
KBH:US
14.71
0.29
2.01%
2.190 m
18:40:04
KB Home
KFY:US
34.19
0.36
1.06%
232.569 k
18:40:04
Korn/Ferry International
KRC:US
64.65
0.43
0.67%
305.858 k
18:40:05
Kilroy Realty Corp
LOV:US
3.23
0.09
2.87%
14.451 k
18:40:03
Spark Networks Inc
LTC:US
39.99
0.04
0.10%
129.365 k
18:40:06
LTC Properties Inc
LYV:US
24.73
0.39
1.60%
987.995 k
18:40:03
Live Nation Entertainment Inc
MAC:US
75.30
-0.44
-0.58%
599.346 k
18:40:03
Macerich Co/The
MANY:US
0.06
0.00
0.00%
202.000
20:10:00
Plures Technologies Inc
MAT:US
23.10
0.17
0.74%
2.938 m
17:20:00
Mattel Inc
MCY:US
49.95
-0.33
-0.66%
179.345 k
18:40:03
Mercury General Corp
MNKD:US
3.69
-0.16
-4.16%
3.035 m
17:20:00
MannKind Corp
MOH:US
73.70
0.50
0.68%
625.579 k
18:40:04
Molina Healthcare Inc
MPAA:US
31.74
-0.91
-2.79%
155.762 k
17:20:00
Motorcar Parts of America Inc
MRVC:US
19.99
-0.39
-1.91%
28.743 k
17:20:00
MRV Communications Inc
MVLY:US
6.95
0.10
1.46%
5.000 k
17:20:02
Mission Valley Bancorp/Sun Valley CA
NLMP:US
0.003
-0.01
-70.00%
332.000
20:10:03
National Lampoon Inc
NOC:US
164.65
0.04
0.02%
1.055 m
18:40:07
Northrop Grumman Corp
NTWK:US
4.55
-0.03
-0.66%
19.740 k
17:20:00
NetSol Technologies Inc
OSIS:US
73.54
0.04
0.05%
116.675 k
17:20:00
OSI Systems Inc
OXY:US
70.86
-0.22
-0.31%
4.741 m
18:40:05
Occidental Petroleum Corp
PCMI:US
9.50
-0.13
-1.35%
19.357 k
17:20:00
PCM Inc
PFBC:US
29.52
-0.92
-3.02%
18.683 k
17:20:00
Preferred Bank/Los Angeles CA
PRTS:US
2.18
0.05
2.35%
2.587 k
17:20:00
US Auto Parts Network Inc
PSA:US
203.25
0.90
0.44%
710.489 k
18:40:03
Public Storage
PSB:US
74.08
0.66
0.90%
112.245 k
18:40:03
PS Business Parks Inc
PTSX:US
1.000
0.08
8.70%
100.000
17:20:06
Point.360
QBAK:US
1.08
0.02
1.89%
817.000
17:20:00
Qualstar Corp
RDI:US
12.65
-0.17
-1.33%
50.640 k
17:20:00
Reading International Inc
RDNT:US
5.93
-0.20
-3.26%
159.418 k
17:20:00
RadNet Inc
REED:US
5.16
-0.04
-0.77%
16.390 k
18:40:06
Reed's Inc
RS:US
57.38
-0.32
-0.55%
538.300 k
18:40:05
Reliance Steel & Aluminum Co
RTK:US
7.380
0.17
2.36%
176.063 k
17:20:00
Rentech Inc
RYL:US
43.76
0.55
1.27%
469.701 k
18:40:05
Ryland Group Inc/The
SALM:US
6.35
0.03
0.47%
13.674 k
17:20:00
Salem Media Group Inc
SKX:US
136.77
-2.61
-1.87%
999.994 k
18:40:06
Skechers U.S.A. Inc
SLP:US
7.30
0.59
8.73%
144.646 k
17:20:00
Simulations Plus Inc
SMTC:US
16.82
0.28
1.69%
497.146 k
17:20:00
Semtech Corp
STAA:US
7.45
-0.15
-1.97%
101.532 k
17:20:00
STAAR Surgical Co
STMP:US
80.99
0.06
0.07%
182.878 k
17:20:00
Stamps.com Inc
SUP:US
18.72
-0.08
-0.43%
80.861 k
18:40:03
Superior Industries International Inc
TAIT:US
1.000
0.02
2.04%
5.556 k
17:20:00
Taitron Components Inc
TALN:US
0.120
0.01
9.09%
1.000 k
17:19:59
Talon International Inc
TDY:US
95.81
0.26
0.27%
127.548 k
18:40:04
Teledyne Technologies Inc
THQIQ:US
%
0.000
THQ Inc
TIXC:US
2.180
-0.04
-1.80%
900.000
17:20:05
Tix Corp
TRT:US
2.38
0.00
0.00%
774.000
18:40:03
Trio Tech International
TTEK:US
25.41
-0.19
-0.74%
407.768 k
17:20:00
Tetra Tech Inc
UNAM:US
9.90
-0.10
-1.00%
2.437 k
17:20:00
Unico American Corp
UNDT:US
0.02
0.00
0.00%
353.000
20:10:00
Universal Detection Technology
UNTD:US
10.78
0.22
2.08%
107.145 k
17:20:00
United Online Inc
UTIW:US
6.53
-0.28
-4.11%
2.024 m
17:20:00
UTi Worldwide Inc
VIRC:US
2.54
-0.04
-1.55%
3.067 k
17:20:00
Virco Manufacturing Corp
WIBC:US
10.41
0.03
0.29%
316.793 k
17:20:00
Wilshire Bancorp Inc
WOOF:US
55.04
0.03
0.05%
325.777 k
17:20:00
VCA Inc
WTLC:US
0.16
0.04
33.33%
5.000 k
20:10:00
Western Metals Corp
XXIA:US
15.17
-0.03
-0.20%
318.163 k
17:20:00
Ixia