• Security Type:Index

Bloomberg Quad Cities Index

+ Add to Watchlist

BQCX:IND

370.01 1.19 0.32%

As of 17:00:00 ET on 08/19/2014.

Advertisement

Bloomberg Quad Cities Index (BQCX) Members

Total Members 153 Unchanged 33 Members Up 70 Members Down 50
Company Price Change % Change Volume Time (ET)
1st Century Bancshares Inc 7.59 -0.08 -1.04% 196 20:10:00
AECOM Technology Corp 37.30 +0.25 +0.67% 1,116,521 20:04:03
Activision Blizzard Inc 23.01 -0.26 -1.12% 5,582,132 20:10:00
AdStar Inc 0.01 0.00 0.00% 11,000 20:10:00
Advanced Engine Technologies Inc 0.00 0.00 0.00% 5,000 20:10:00
Aerovironment Inc 31.69 -0.45 -1.40% 259,229 20:10:00
Alexandria Real Estate Equities Inc 79.75 +0.20 +0.25% 291,323 20:04:05
Alliance Bancshares California N.A. N.A. N.A.% 0 N.A
American Apparel Inc 1.02 +0.09 +9.09% 4,131,116 20:04:02
American Business Bank 30.60 +0.10 +0.33% 538 20:10:00
American States Water Co 31.45 -0.11 -0.35% 168,541 20:04:06
American Telecom Services Inc N.A. N.A. N.A.% 0 N.A
Amgen Inc 133.02 -0.20 -0.15% 1,878,926 20:10:00
Anworth Mortgage Asset Corp 5.17 0.00 0.00% 483,239 20:04:04
Ares Capital Corp 16.89 -0.04 -0.24% 1,386,226 20:10:00
Arrowhead Research Corp 14.22 -0.36 -2.47% 3,627,904 20:10:00
Artistdirect Inc 0.01 0.00 +10.00% 3,500 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 49.10 +0.72 +1.49% 1,028,081 20:04:05
BBCN Bancorp Inc 14.74 +0.03 +0.20% 304,922 20:10:00
Beverly Hills Bancorp Inc 0.00 0.00 0.00% 14,300 20:10:00
Big 5 Sporting Goods Corp 10.40 -0.05 -0.48% 107,196 20:10:00
BioGold Fuels Corp 0.00 0.00 -96.00% 691,467 20:10:00
Blue Holdings Inc 0.01 0.00 0.00% 20,000 20:10:00
BreitBurn Energy Partners LP 22.06 +0.11 +0.50% 520,757 20:10:00
Broadway Financial Corp/DE 1.56 -0.21 -11.86% 5,392 20:10:00
CBRE Group Inc 31.75 +0.32 +1.02% 1,982,522 20:04:02
CHAD Therapeutics Inc 0.00 0.00 0.00% 395 20:10:00
CVB Financial Corp 15.42 +0.04 +0.26% 247,098 20:10:00
Cadiz Inc 11.45 +1.05 +10.10% 205,903 20:10:00
CalAmp Corp 18.87 +0.96 +5.36% 721,668 20:10:00
Capstone Turbine Corp 1.22 +0.03 +2.52% 6,737,962 20:10:00
Cash Technologies Inc N.A. N.A. N.A.% 0 N.A
Catasys Inc 2.09 +0.14 +7.18% 25,704 20:10:00
Cathay General Bancorp 25.76 +0.05 +0.19% 197,686 20:10:00
Cheesecake Factory Inc/The 45.04 +0.37 +0.82% 467,564 20:10:00
Cherokee Inc 18.43 0.00 0.00% 36,000 20:10:00
City National Corp/CA 74.47 +0.30 +0.40% 115,870 20:04:06
Clearant Inc N.A. N.A. N.A.% 0 N.A
Compumed Inc 0.19 +0.02 +11.76% 5,000 20:10:00
Conversant Inc 26.97 +0.22 +0.82% 625,631 20:10:00
Crown Media Holdings Inc 3.45 -0.02 -0.58% 62,570 20:10:00
Cumberland Technology Inc N.A. N.A. N.A.% 0 N.A
CytRx Corp 3.24 +0.07 +2.21% 472,977 20:10:00
DIRECTV 84.66 +0.47 +0.56% 2,577,969 20:10:00
DTS Inc/CA 21.82 -0.02 -0.09% 48,982 20:10:00
DaVita HealthCare Partners Inc 73.80 +0.37 +0.50% 806,159 20:04:04
Daily Journal Corp 203.01 -0.74 -0.36% 1,477 20:10:00
DineEquity Inc 84.40 +0.34 +0.40% 99,119 20:04:03
Diodes Inc 25.64 -0.16 -0.62% 362,037 20:10:00
Douglas Emmett Inc 28.67 0.00 0.00% 309,741 20:04:03
DreamWorks Animation SKG Inc 21.93 -0.62 -2.75% 1,459,639 20:10:00
Ducommun Inc 29.21 -0.34 -1.15% 52,802 20:04:02
EMAK Worldwide Inc N.A. N.A. N.A.% 0 N.A
EVOQ Properties Inc 12.66 -0.03 -0.24% 88,649 20:10:00
East West Bancorp Inc 33.96 +0.02 +0.04% 415,441 20:10:00
Edison International 58.42 +0.88 +1.53% 2,610,846 20:04:04
Electro Rent Corp 15.30 +0.11 +0.72% 19,799 20:10:00
Emerald Oil Inc 8.09 +0.20 +2.53% 771,153 20:04:02
Enova Systems Inc 0.04 0.00 -10.00% 7,760 20:10:00
Entravision Communications Corp 4.78 +0.23 +5.05% 617,960 20:04:06
Eugene Science Inc N.A. N.A. N.A.% 0 N.A
Ever-Glory International Group Inc 6.58 +0.08 +1.23% 2,989 20:04:03
Farmer Bros Co 22.01 +0.02 +0.09% 24,118 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 0.00% 900 20:10:00
Flamemaster Corp 8.90 0.00 0.00% 100 20:10:00
General Finance Corp 8.92 -0.06 -0.67% 9,791 20:10:00
Global e-Point Inc N.A. N.A. N.A.% 0 N.A
Guess? Inc 25.75 -0.49 -1.87% 1,314,698 20:04:04
Guidance Software Inc 7.36 +0.03 +0.41% 31,907 20:10:00
HCP Inc 42.47 +0.22 +0.52% 1,195,698 20:04:05
Hanmi Financial Corp 20.53 -0.14 -0.68% 55,778 20:10:00
Health Net Inc/CA 43.90 +0.74 +1.71% 1,229,018 20:04:02
Hemacare Corp 0.22 +0.01 +4.76% 24,750 20:10:00
Herbalife Ltd 50.97 -0.06 -0.12% 1,255,701 20:04:02
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
IPC The Hospitalist Co Inc 49.36 +0.13 +0.26% 62,660 20:10:00
Imaging3 Inc N.A. N.A. N.A.% 0 N.A
Innovative Card Technologies Inc 0.00 0.00 0.00% 119,000 20:10:00
InterGroup Corp/The 19.55 +0.15 +0.77% 702 20:10:00
International Rectifier Corp 26.56 +0.30 +1.14% 372,221 20:04:04
Ixia 9.50 -0.01 -0.11% 956,633 20:10:00
JAKKS Pacific Inc 6.70 +0.13 +1.98% 182,520 20:10:00
Jacobs Engineering Group Inc 52.26 -0.08 -0.15% 395,462 20:04:05
Joe's Jeans Inc 1.06 +0.02 +1.92% 159,928 20:10:00
KB Home 17.66 +0.46 +2.67% 3,322,487 20:04:05
Kilroy Realty Corp 63.37 +0.40 +0.64% 326,371 20:04:03
Korn/Ferry International 30.52 +0.20 +0.66% 132,388 20:04:02
LTC Properties Inc 40.75 +0.02 +0.05% 82,466 20:04:04
Live Nation Entertainment Inc 21.70 -0.07 -0.32% 692,804 20:04:04
MRV Communications Inc 13.99 -0.22 -1.55% 6,710 20:10:00
Macerich Co/The 65.32 +0.05 +0.08% 1,041,503 20:04:04
MannKind Corp 7.25 +0.02 +0.28% 8,727,481 20:10:00
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 35.24 -0.07 -0.20% 3,599,149 20:10:00
Mercury General Corp 50.86 +0.39 +0.77% 165,925 20:04:05
Mission Valley Bancorp/Sun Valley CA 6.15 +0.12 +1.99% 497 20:10:00
Molina Healthcare Inc 41.97 +1.23 +3.02% 887,158 20:04:02
Motorcar Parts of America Inc 27.87 -0.15 -0.54% 95,409 20:10:00
Move Inc 15.51 +0.05 +0.32% 348,476 20:10:00
National Lampoon Inc 0.00 0.00 -20.00% 200 20:10:00
NetSol Technologies Inc 3.47 -0.05 -1.42% 148,860 20:10:00
North American Scientific Inc N.A. N.A. N.A.% 0 N.A
Northrop Grumman Corp 127.01 +0.28 +0.22% 662,781 20:04:05
OSI Systems Inc 67.36 +0.38 +0.56% 262,019 20:10:00
Occidental Petroleum Corp 101.80 +1.20 +1.19% 3,167,993 20:04:02
On Assignment Inc 30.75 +0.58 +1.92% 807,892 20:04:05
PCM Inc 10.12 +0.01 +0.10% 11,058 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PS Business Parks Inc 82.61 -0.03 -0.04% 80,631 20:04:04
Patient Safety Technologies Inc N.A. N.A. N.A.% 0 N.A
Peerless Systems Corp 3.70 +0.02 +0.54% 5,174 20:10:00
Plures Technologies Inc N.A. N.A. N.A.% 0 N.A
Point.360 0.59 -0.02 -3.55% 9,110 20:10:00
Preferred Bank/Los Angeles CA 23.79 +0.27 +1.15% 35,819 20:10:00
Public Storage 176.47 +0.75 +0.43% 307,745 20:04:04
Qualstar Corp 1.22 +0.02 +1.41% 3,288 20:10:00
RadNet Inc 6.82 -0.16 -2.29% 349,627 20:10:00
Reading International Inc 8.84 +0.44 +5.24% 210,877 20:10:00
Reed's Inc 6.27 -0.20 -3.09% 91,537 20:04:02
Reliance Steel & Aluminum Co 69.71 0.00 0.00% 290,185 20:04:02
Rentech Inc 2.23 -0.03 -1.33% 1,134,197 20:10:00
Response Genetics Inc 0.83 0.00 -0.01% 50,512 20:10:00
Ryland Group Inc/The 37.15 +1.64 +4.62% 2,348,238 20:04:03
STAAR Surgical Co 11.54 +0.03 +0.26% 151,074 20:10:00
Salem Communications Corp 8.29 +0.01 +0.12% 31,963 20:10:00
Semtech Corp 23.36 -0.34 -1.41% 637,822 20:10:00
Simplicity Bancorp Inc 16.22 -0.03 -0.18% 2,877 20:10:00
Simulations Plus Inc 6.96 -0.04 -0.57% 76,547 20:10:00
Skechers U.S.A. Inc 57.16 -0.60 -1.04% 919,555 20:04:04
Small World Kids Inc 0.10 0.00 0.00% 400 20:10:00
Spark Networks Inc 5.60 -0.02 -0.36% 50,910 20:04:02
Stamps.com Inc 32.31 -0.35 -1.07% 73,342 20:10:00
Superior Industries International Inc 19.36 +0.08 +0.41% 45,276 20:04:05
THQ Inc N.A. N.A. N.A.% 0 N.A
Taitron Components Inc 1.01 +0.01 +1.00% 6,774 20:10:00
Talon International Inc 0.21 +0.01 +5.00% 280 20:10:00
Teledyne Technologies Inc 96.04 +0.62 +0.65% 158,458 20:04:03
Tetra Tech Inc 25.65 -0.19 -0.74% 305,299 20:10:00
Tix Corp 1.29 -0.01 -0.77% 610 20:10:00
Trio Tech International 3.95 +0.18 +4.82% 22,303 20:04:03
US Auto Parts Network Inc 2.97 -0.05 -1.66% 39,281 20:10:00
UTi Worldwide Inc 9.81 -0.05 -0.51% 639,386 20:10:00
Unico American Corp 12.24 +0.30 +2.51% 280 20:10:00
United Online Inc 12.31 -0.20 -1.60% 162,259 20:10:00
Universal Detection Technology 0.05 0.00 0.00% 251 20:10:00
VCA Inc 38.99 -0.01 -0.01% 440,611 20:10:00
Virco Manufacturing Corp 2.79 -0.01 -0.36% 15,600 20:10:00
Walt Disney Co/The 90.09 +0.12 +0.13% 4,153,038 20:04:03
Western Metals Corp 0.10 0.00 0.00% 166 20:10:00
Wilshire Bancorp Inc 9.43 +0.04 +0.43% 160,684 20:10:00
j2 Global Inc 53.45 -0.07 -0.13% 243,283 20:10:00

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

sec ||= nil