• Security Type:Index

Bloomberg Quad Cities Index

+ Add to Watchlist

BQCX:IND

354.68 0.48 0.14%

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

Advertisement

Bloomberg Quad Cities Index (BQCX) Members

Total Members 155 Unchanged 30 Members Up 71 Members Down 54
Company Price Change % Change Volume Time (ET)
1st Century Bancshares Inc 7.79 +0.01 +0.13% 1,049 20:10:00
AECOM Technology Corp 32.50 -0.07 -0.21% 572,927 20:04:04
Activision Blizzard Inc 19.69 +0.24 +1.23% 4,592,691 20:10:00
AdStar Inc 0.00 0.00 -14.29% 1,500 20:10:00
Advanced Engine Technologies Inc 0.00 0.00 0.00% 825 20:10:00
Aerovironment Inc 36.28 +0.51 +1.43% 220,635 20:10:00
Alexandria Real Estate Equities Inc 73.28 -0.70 -0.95% 302,297 20:04:06
Alliance Bancshares California N.A. N.A. N.A.% 0 N.A
American Apparel Inc 0.50 -0.01 -1.19% 4,086,924 20:04:04
American Business Bank 30.35 -0.16 -0.52% 1,571 20:10:00
American States Water Co 31.00 +0.09 +0.29% 98,715 20:04:07
American Telecom Services Inc 0.00 0.00 0.00% 100 20:10:00
Amgen Inc 115.46 -0.08 -0.07% 3,237,732 20:10:00
Anworth Mortgage Asset Corp 5.40 +0.04 +0.75% 1,900,757 20:04:05
Ares Capital Corp 17.24 -0.11 -0.63% 1,072,292 20:10:00
Arrowhead Research Corp 12.77 +0.38 +3.07% 2,834,121 20:10:00
Artistdirect Inc N.A. N.A. N.A.% 0 N.A
Aspyra Inc N.A. N.A. N.A.% 0 N.A
Auriga Laboratories Inc N.A. N.A. N.A.% 0 N.A
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
Beverly Hills Bancorp Inc 0.01 -0.01 -50.00% 55,270 20:10:00
Big 5 Sporting Goods Corp 15.35 +0.17 +1.12% 145,584 20:10:00
BioGold Fuels Corp N.A. N.A. N.A.% 0 N.A
Blue Holdings Inc 0.01 0.00 0.00% 6,000 20:10:00
BreitBurn Energy Partners LP 20.27 +0.13 +0.65% 481,903 20:10:00
Broadway Financial Corp/DE 1.23 -0.02 -1.52% 380 20:10:00
CBRE Group Inc 26.96 +0.09 +0.33% 2,560,944 20:04:03
CHAD Therapeutics Inc 0.00 0.00 -28.57% 200 20:10:00
CVB Financial Corp 14.87 +0.16 +1.09% 394,777 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
Capstone Turbine Corp 2.15 +0.07 +3.37% 4,214,945 20:10:00
Cash Technologies Inc N.A. N.A. N.A.% 0 N.A
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
Cheesecake Factory Inc/The 46.97 -0.51 -1.07% 568,939 20:10:00
Cherokee Inc 12.99 -0.11 -0.84% 47,100 20:10:00
City National Corp/CA 76.50 +0.35 +0.46% 218,246 20:04:07
Clearant Inc N.A. N.A. N.A.% 0 N.A
Compumed Inc 0.15 0.00 0.00% 6,200 20:10:00
Conversant Inc 25.30 -0.38 -1.48% 667,729 20:10:00
Crown Media Holdings Inc 3.76 -0.01 -0.27% 104,663 20:10:00
Cumberland Technology Inc N.A. N.A. N.A.% 0 N.A
CytRx Corp 3.23 +0.23 +7.67% 1,144,414 20:10:00
DIRECTV 75.64 -0.41 -0.54% 2,955,767 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
Daily Journal Corp 175.01 -2.02 -1.14% 1,023 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
Douglas Emmett Inc 27.30 -0.07 -0.26% 592,562 20:04:04
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
EMAK Worldwide Inc N.A. N.A. N.A.% 0 N.A
EVOQ Properties Inc 8.95 +0.45 +5.29% 2,450 20:10:00
East West Bancorp Inc 35.98 +0.99 +2.83% 880,749 20:10:00
Edison International 56.38 -0.51 -0.90% 3,057,706 20:04:05
Electro Rent Corp 16.80 +0.38 +2.31% 27,619 20:10:00
Emerald Oil Inc 7.06 +0.12 +1.73% 998,269 20:04:03
Enova Systems Inc 0.03 0.00 +1.01% 155,780 20:10:00
Entravision Communications Corp 5.66 -0.04 -0.70% 302,828 20:04:07
Eugene Science Inc N.A. N.A. N.A.% 0 N.A
Ever-Glory International Group Inc 7.30 +0.25 +3.55% 14,062 20:04:04
Farmer Bros Co 19.87 +0.76 +3.98% 33,983 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 +500.00% 100 20:10:00
Flamemaster Corp 7.15 -0.05 -0.69% 1,400 20:10:00
Frederick's of Hollywood Group Inc 0.26 0.00 -1.65% 333 20:10:00
General Finance Corp 8.25 0.00 0.00% 11,133 20:10:00
Global e-Point Inc N.A. N.A. N.A.% 0 N.A
Guess? Inc 27.68 -0.44 -1.56% 442,873 20:04:05
Guidance Software Inc 9.30 -0.14 -1.48% 66,852 20:10:00
HCP Inc 40.53 -0.55 -1.34% 4,893,200 20:04:06
Hanmi Financial Corp 22.65 +0.69 +3.14% 291,309 20:10:00
Health Net Inc/CA 31.50 -0.61 -1.90% 1,169,121 20:04:03
Hemacare Corp 0.22 +0.01 +4.76% 1,000 20:10:00
Herbalife Ltd 55.10 -0.17 -0.31% 3,819,646 20:04:03
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
IPC The Hospitalist Co Inc 48.19 -0.85 -1.73% 83,881 20:10:00
Imaging3 Inc N.A. N.A. N.A.% 0 N.A
Innovative Card Technologies Inc 0.00 0.00 0.00% 44,000 20:10:00
InterGroup Corp/The 18.00 -0.06 -0.33% 2,324 20:10:00
International Rectifier Corp 26.17 -0.01 -0.04% 387,573 20:04:05
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
Jacobs Engineering Group Inc 63.73 +0.73 +1.16% 406,056 20:04:05
Joe's Jeans Inc 1.08 -0.01 -0.92% 311,400 20:10:00
KB Home 16.37 -0.28 -1.68% 4,018,944 20:04:06
Kilroy Realty Corp 58.73 -0.36 -0.61% 229,541 20:04:04
Korn/Ferry International 30.31 +0.81 +2.75% 490,956 20:04:03
LTC Properties Inc 38.13 -0.30 -0.78% 210,876 20:04:05
Live Nation Entertainment Inc 20.58 +0.17 +0.83% 565,363 20:04:05
MRV Communications Inc 13.00 -0.44 -3.27% 6,924 20:10:00
Macerich Co/The 65.58 -0.50 -0.76% 1,908,828 20:04:05
MannKind Corp 6.25 -0.14 -2.19% 4,423,794 20:10:00
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
Mercury General Corp 46.03 +0.28 +0.61% 63,945 20:04:06
Mission Valley Bancorp/Sun Valley CA 6.99 +0.39 +5.91% 597 20:10:00
Molina Healthcare Inc 33.33 -1.41 -4.06% 760,643 20:04:03
Motorcar Parts of America Inc 27.02 +0.04 +0.15% 96,935 20:10:00
Move Inc 10.79 +0.29 +2.76% 284,922 20:10:00
National Lampoon Inc 0.00 0.00 +25.00% 1,102 20:10:00
NetSol Technologies Inc 4.56 -0.10 -2.15% 51,998 20:10:00
North American Scientific Inc N.A. N.A. N.A.% 0 N.A
Northrop Grumman Corp 122.00 +1.40 +1.16% 881,127 20:04:06
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
On Assignment Inc 35.88 +0.31 +0.87% 325,309 20:04:06
PCM Inc 9.84 0.00 0.00% 8,642 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PS Business Parks Inc 84.75 +0.56 +0.67% 71,160 20:04:06
Patient Safety Technologies Inc 2.22 0.00 0.00% 8,203 20:10:00
Peerless Systems Corp 3.79 +0.04 +0.99% 3,464 20:10:00
Plures Technologies Inc 0.02 -0.01 -26.33% 3,000 20:10:00
Point.360 0.45 0.00 -0.02% 1,000 20:10:00
Preferred Bank/Los Angeles CA 25.20 +0.62 +2.52% 27,422 20:10:00
Public Storage 172.28 +0.21 +0.12% 505,401 20:04:05
Qualstar Corp 1.54 +0.05 +3.35% 1,621 20:10:00
RadNet Inc 4.41 +0.03 +0.68% 342,702 20:10:00
Reading International Inc 7.31 +0.09 +1.25% 16,758 20:10:00
Reed's Inc 5.42 +0.17 +3.24% 47,848 20:04:03
Reliance Steel & Aluminum Co 70.27 +0.27 +0.39% 1,257,309 20:04:03
Rentech Inc 2.22 +0.04 +1.83% 5,264,727 20:10:00
Response Genetics Inc 1.16 -0.03 -2.52% 187,411 20:10:00
Ryland Group Inc/The 38.22 -0.44 -1.14% 1,138,960 20:04:04
Salem Communications Corp 8.97 +0.02 +0.22% 17,928 20:10:00
Semtech Corp 24.58 +0.19 +0.78% 258,089 20:10:00
Simplicity Bancorp Inc 17.09 -0.06 -0.35% 8,953 20:10:00
Simulations Plus Inc 5.95 +0.15 +2.59% 29,118 20:10:00
Skechers U.S.A. Inc 35.26 +0.28 +0.80% 462,172 20:04:05
Small World Kids Inc 0.10 0.00 0.00% 100 20:10:00
Spark Networks Inc 5.07 -0.03 -0.59% 103,626 20:04:03
Sport Chalet Inc 1.16 0.00 0.00% 8,998 20:10:00
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
Superior Industries International Inc 20.84 +0.29 +1.41% 100,145 20:04:06
THQ Inc N.A. N.A. N.A.% 0 N.A
Taitron Components Inc 0.96 -0.08 -7.40% 6,888 20:10:00
Talon International Inc 0.25 -0.03 -10.71% 1,140 20:10:00
Teledyne Technologies Inc 95.53 +1.19 +1.26% 75,264 20:04:04
Tetra Tech Inc 28.33 +0.06 +0.21% 185,585 20:10:00
Tix Corp 1.13 +0.06 +5.61% 4,120 20:10:00
Trio Tech International 3.21 +0.01 +0.31% 5,809 20:04:04
US Auto Parts Network Inc 2.94 -0.08 -2.65% 48,764 20:10:00
UTi Worldwide Inc 10.39 +0.35 +3.49% 1,034,304 20:10:00
Unico American Corp 12.82 +0.09 +0.67% 3,479 20:10:00
United Online Inc 11.95 +0.25 +2.14% 277,058 20:10:00
Universal Detection Technology 0.16 +0.08 +96.56% 3,888 20:10:00
VCA Antech Inc 30.93 +0.06 +0.19% 540,752 20:10:00
Virco Manufacturing Corp 2.46 -0.07 -2.82% 1,124 20:10:00
Walt Disney Co/The 79.99 +1.04 +1.32% 7,627,952 20:04:04
Western Metals Corp 0.35 0.00 0.00% 120 20:10:00
Wilshire Bancorp Inc 10.65 0.00 0.00% 348,890 20:10:00
j2 Global Inc 49.50 -0.19 -0.38% 460,176 20:10:00

Browse all companies & indexes

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

sec ||= nil