• Security Type:Index

Bloomberg Quad Cities Index

+ Add to Watchlist

BQCX:IND

382.64 0.70 0.18%

As of 17:00:00 ET on 12/24/2014.

Advertisement

Bloomberg Quad Cities Index (BQCX) Members

Total Members 149 Unchanged 30 Members Up 63 Members Down 56
Company Price Change % Change Volume Time (ET)
1st Century Bancshares Inc 6.60 +0.10 +1.54% 500 17:10:00
AECOM Technology Corp 30.46 +0.06 +0.20% 407,022 17:15:05
Activision Blizzard Inc 20.35 +0.12 +0.59% 1,613,850 17:10:00
AdStar Inc 0.00 0.00 0.00% 2,000 17:10:00
Advanced Engine Technologies Inc 0.00 0.00 -5.26% 23,640 20:10:00
Aerovironment Inc 27.39 -0.11 -0.40% 73,780 17:10:00
Alexandria Real Estate Equities Inc 89.23 -0.23 -0.26% 209,259 17:15:05
Alliance Bancshares California N.A. N.A. N.A.% 0 N.A
American Apparel Inc 1.06 +0.01 +0.95% 978,766 17:15:05
American Business Bank 30.00 0.00 0.00% 1,188 20:10:02
American States Water Co 37.12 +0.53 +1.45% 84,027 17:15:06
American Telecom Services Inc N.A. N.A. N.A.% 0 N.A
Amgen Inc 160.67 +3.15 +2.00% 2,222,853 17:10:00
Anworth Mortgage Asset Corp 5.31 -0.05 -0.93% 539,730 17:15:07
Ares Capital Corp 15.86 +0.07 +0.44% 1,019,148 17:10:00
Arrowhead Research Corp 6.35 +0.08 +1.20% 727,184 17:10:00
Artistdirect Inc 0.01 0.00 +30.00% 100 20:10:00
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 52.15 -0.08 -0.15% 237,305 17:15:06
BBCN Bancorp Inc 13.99 +0.03 +0.21% 178,153 17:10:00
Beverly Hills Bancorp Inc 0.00 0.00 0.00% 1,190 20:10:05
Big 5 Sporting Goods Corp 14.46 -0.12 -0.82% 37,275 17:10:00
BioGold Fuels Corp N.A. N.A. N.A.% 0 N.A
Blue Holdings Inc 0.00 0.00 0.00% 200 17:10:01
BreitBurn Energy Partners LP 7.06 -0.23 -3.16% 2,353,467 17:10:00
Broadway Financial Corp/DE 1.28 +0.01 +0.91% 3,808 17:10:00
CBRE Group Inc 34.93 -0.06 -0.17% 575,719 17:15:05
CHAD Therapeutics Inc 0.00 0.00 0.00% 234 20:10:00
CVB Financial Corp 16.04 -0.05 -0.31% 170,744 17:10:00
Cadiz Inc 11.78 +0.05 +0.43% 23,936 17:10:00
CalAmp Corp 17.74 -1.98 -10.04% 2,394,719 17:10:00
Capstone Turbine Corp 0.74 +0.01 +1.08% 804,599 17:10:00
Cash Technologies Inc N.A. N.A. N.A.% 0 N.A
Catasys Inc 2.08 -0.01 -0.48% 426 17:10:01
Cathay General Bancorp 25.60 +0.09 +0.35% 127,628 17:10:00
Cheesecake Factory Inc/The 49.46 +0.02 +0.03% 97,361 17:10:00
Cherokee Inc 18.70 -0.41 -2.15% 3,356 17:10:00
City National Corp/CA 80.87 -0.35 -0.43% 129,847 17:15:05
Clearant Inc N.A. N.A. N.A.% 0 N.A
Compumed Inc 0.07 0.00 +5.71% 59,847 17:10:00
Crown Media Holdings Inc 3.60 +0.02 +0.56% 18,713 17:10:00
Cumberland Technology Inc N.A. N.A. N.A.% 0 N.A
CytRx Corp 2.58 +0.03 +1.18% 275,053 17:10:00
DIRECTV 86.82 -0.05 -0.06% 833,083 17:10:00
DTS Inc/CA 31.54 -0.05 -0.16% 95,601 17:10:00
DaVita HealthCare Partners Inc 76.06 +0.07 +0.09% 253,773 17:15:07
Daily Journal Corp 208.00 +4.49 +2.21% 599 17:10:00
DineEquity Inc 101.87 -0.40 -0.39% 67,128 17:15:06
Diodes Inc 27.55 +0.29 +1.06% 41,594 17:10:00
Douglas Emmett Inc 28.75 -0.13 -0.45% 680,551 17:15:06
DreamWorks Animation SKG Inc 22.72 +0.05 +0.22% 335,829 17:10:00
Ducommun Inc 25.97 +0.28 +1.09% 15,060 17:15:06
EMAK Worldwide Inc N.A. N.A. N.A.% 0 N.A
East West Bancorp Inc 38.89 +0.09 +0.23% 255,278 17:10:00
Edison International 66.75 +1.41 +2.16% 1,131,806 17:15:08
Electro Rent Corp 14.62 -0.04 -0.27% 15,905 17:10:00
Emerald Oil Inc 1.33 +0.05 +3.91% 1,078,055 17:15:05
Enova Systems Inc 0.01 0.00 +12.68% 57,722 20:10:05
Entravision Communications Corp 6.59 +0.09 +1.38% 158,755 17:15:05
Eugene Science Inc N.A. N.A. N.A.% 0 N.A
Ever-Glory International Group Inc 5.82 +0.11 +1.93% 6,401 17:15:05
Farmer Bros Co 30.06 -0.16 -0.53% 17,911 17:10:00
Flamemaster Corp 8.05 -0.08 -0.98% 400 20:10:00
General Finance Corp 9.49 +0.01 +0.11% 12,835 17:10:00
Global e-Point Inc N.A. N.A. N.A.% 0 N.A
Guess? Inc 20.42 -0.34 -1.64% 416,325 17:15:08
Guidance Software Inc 7.00 +0.21 +3.09% 39,066 17:10:00
HCP Inc 44.00 -0.45 -1.01% 1,697,134 17:15:06
Hanmi Financial Corp 21.70 -0.07 -0.32% 24,332 17:10:00
Health Net Inc/CA 53.73 +0.02 +0.04% 161,266 17:15:06
Hemacare Corp 0.14 0.00 0.00% 12,700 20:10:02
Herbalife Ltd 37.98 +0.20 +0.53% 323,774 17:15:06
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
IPC The Hospitalist Co Inc 45.95 -0.19 -0.41% 29,842 17:10:00
Imaging3 Inc N.A. N.A. N.A.% 0 N.A
Innovative Card Technologies Inc 0.00 0.00 0.00% 3,300 20:10:04
InterGroup Corp/The 17.90 +0.01 +0.06% 14,643 20:10:00
International Rectifier Corp 39.90 -0.02 -0.05% 306,215 17:15:05
Ixia 10.80 -0.10 -0.87% 93,466 17:10:00
JAKKS Pacific Inc 6.81 -0.27 -3.81% 168,609 17:10:00
Jacobs Engineering Group Inc 44.46 -0.06 -0.13% 421,522 17:15:05
Joe's Jeans Inc 0.40 0.00 +0.03% 142,558 17:10:00
KB Home 16.06 -0.01 -0.06% 848,075 17:15:06
Kilroy Realty Corp 70.86 -0.09 -0.13% 190,432 17:15:06
Korn/Ferry International 29.41 +0.12 +0.41% 142,058 17:15:06
LTC Properties Inc 42.71 +0.05 +0.12% 64,196 17:15:07
Live Nation Entertainment Inc 26.62 +0.22 +0.83% 470,372 17:15:05
MRV Communications Inc 9.91 -0.01 -0.10% 26,245 17:10:00
Macerich Co/The 83.33 -0.21 -0.25% 292,433 17:15:05
MannKind Corp 5.68 +0.18 +3.18% 1,814,602 17:10:00
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 30.22 -0.16 -0.53% 1,189,063 17:10:00
Mercury General Corp 55.84 +0.68 +1.23% 77,298 17:15:05
Mission Valley Bancorp/Sun Valley CA 6.20 -0.05 -0.80% 1,714 17:10:01
Molina Healthcare Inc 53.39 +0.61 +1.16% 103,504 17:15:06
Motorcar Parts of America Inc 33.40 +0.52 +1.58% 63,222 17:10:00
National Lampoon Inc 0.00 0.00 -92.00% 2,446 20:10:05
NetSol Technologies Inc 4.20 -0.06 -1.41% 1,712 17:10:00
North American Scientific Inc N.A. N.A. N.A.% 0 N.A
Northrop Grumman Corp 151.76 +0.44 +0.29% 417,609 17:15:08
OSI Systems Inc 71.75 +0.12 +0.17% 61,481 17:10:00
Occidental Petroleum Corp 82.24 -0.66 -0.80% 3,099,758 17:15:06
On Assignment Inc 33.66 +0.33 +0.99% 131,123 17:15:05
PCM Inc 9.51 -0.38 -3.84% 10,103 17:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PS Business Parks Inc 80.11 -0.24 -0.30% 34,793 17:15:05
Patient Safety Technologies Inc N.A. N.A. N.A.% 0 N.A
Peerless Systems Corp 6.85 +0.01 +0.15% 14,785 17:10:00
Plures Technologies Inc 0.02 +0.01 +100.00% 0 20:10:00
Point.360 0.35 -0.02 -5.41% 3,159 20:10:06
Preferred Bank/Los Angeles CA 26.49 +0.07 +0.26% 5,971 17:10:00
Public Storage 187.43 -1.18 -0.63% 218,031 17:15:05
Qualstar Corp 1.31 0.00 0.00% 5,500 17:10:00
RadNet Inc 9.41 -0.08 -0.84% 117,467 17:10:00
Reading International Inc 12.78 -0.18 -1.39% 57,600 17:10:00
Reed's Inc 6.11 +0.09 +1.50% 15,405 17:15:07
Reliance Steel & Aluminum Co 60.76 +0.19 +0.31% 448,372 17:15:07
Rentech Inc 1.26 -0.02 -1.18% 1,396,833 17:10:00
Response Genetics Inc 0.37 -0.01 -2.85% 297,701 17:10:00
Ryland Group Inc/The 37.32 -0.01 -0.03% 209,729 17:15:07
STAAR Surgical Co 9.11 -0.08 -0.87% 84,981 17:10:00
Salem Communications Corp 7.73 -0.06 -0.77% 7,505 17:10:00
Semtech Corp 28.00 +0.37 +1.34% 85,325 17:10:00
Simplicity Bancorp Inc 16.95 +0.03 +0.18% 3,730 17:10:00
Simulations Plus Inc 6.60 +0.01 +0.15% 5,340 17:10:00
Skechers U.S.A. Inc 55.48 -0.28 -0.50% 342,863 17:15:08
Small World Kids Inc 0.10 0.00 0.00% 750 20:10:01
Spark Networks Inc 3.75 -0.05 -1.32% 23,248 17:15:05
Stamps.com Inc 46.49 +0.57 +1.24% 190,928 17:10:00
Superior Industries International Inc 19.99 -0.04 -0.20% 43,737 17:15:05
THQ Inc N.A. N.A. N.A.% 0 N.A
Taitron Components Inc 1.01 -0.01 -0.73% 1,351 20:10:00
Talon International Inc 0.20 +0.03 +14.71% 500 17:10:00
Teledyne Technologies Inc 103.18 +0.82 +0.80% 140,484 17:15:05
Tetra Tech Inc 26.86 +0.01 +0.04% 119,703 17:10:00
Tix Corp 1.53 +0.02 +1.32% 5,816 17:10:03
Trio Tech International 2.92 0.00 0.00% 400 17:15:05
US Auto Parts Network Inc 2.33 -0.08 -3.32% 20,655 17:10:00
UTi Worldwide Inc 11.84 +0.02 +0.17% 546,932 17:10:00
Unico American Corp 11.47 -0.03 -0.27% 1,642 17:10:00
United Online Inc 14.74 +0.24 +1.66% 50,930 17:10:00
Universal Detection Technology 0.07 0.00 0.00% 104 20:10:00
VCA Inc 48.93 +0.10 +0.19% 280,547 17:10:00
Virco Manufacturing Corp 2.55 +0.01 +0.39% 8,803 17:10:00
Walt Disney Co/The 94.42 -0.27 -0.29% 2,166,034 17:15:06
Western Metals Corp 0.25 0.00 0.00% 3,636 20:10:00
Wilshire Bancorp Inc 10.06 +0.01 +0.10% 104,510 17:10:00
j2 Global Inc 63.12 -0.46 -0.72% 103,259 17:10:00

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

sec ||= nil