• Security Type:Index

Bloomberg Quad Cities Index

+ Add to Watchlist

BQCX:IND

366.47 2.75 0.74%

As of 17:00:00 ET on 09/19/2014.

Advertisement

Bloomberg Quad Cities Index (BQCX) Members

Total Members 153 Unchanged 31 Members Up 36 Members Down 86
Company Price Change % Change Volume Time (ET)
1st Century Bancshares Inc 7.50 +0.34 +4.75% 10,564 20:10:00
AECOM Technology Corp 36.99 -0.54 -1.44% 922,558 20:04:01
Activision Blizzard Inc 21.82 +0.05 +0.23% 8,804,695 20:10:00
AdStar Inc 0.00 0.00 0.00% 1,283 20:10:00
Advanced Engine Technologies Inc 0.00 0.00 -3.85% 26,250 20:10:00
Aerovironment Inc 30.44 -0.93 -2.96% 299,907 20:10:00
Alexandria Real Estate Equities Inc 75.18 -0.13 -0.17% 754,647 20:04:04
Alliance Bancshares California N.A. N.A. N.A.% 0 N.A
American Apparel Inc 0.81 -0.02 -2.41% 3,064,341 20:04:01
American Business Bank 31.20 +0.10 +0.32% 100 20:10:00
American States Water Co 30.67 -0.62 -1.98% 355,971 20:04:04
American Telecom Services Inc N.A. N.A. N.A.% 0 N.A
Amgen Inc 144.01 +1.99 +1.40% 6,703,386 20:10:00
Anworth Mortgage Asset Corp 5.08 +0.05 +0.99% 2,030,651 20:04:03
Ares Capital Corp 16.35 -0.10 -0.61% 3,341,856 20:10:00
Arrowhead Research Corp 15.25 -0.46 -2.93% 3,625,709 20:10:00
Artistdirect Inc 0.01 0.00 +18.18% 20,000 20:10:00
Aspyra Inc 0.15 0.00 0.00% 966 20:10:00
Auriga Laboratories Inc N.A. N.A. N.A.% 0 N.A
Avery Dennison Corp 47.79 -0.12 -0.25% 1,160,099 20:04:04
BBCN Bancorp Inc 14.99 -0.26 -1.70% 869,021 20:10:00
Beverly Hills Bancorp Inc 0.00 0.00 0.00% 7,200 20:10:00
Big 5 Sporting Goods Corp 9.98 -0.09 -0.89% 197,484 20:10:00
BioGold Fuels Corp N.A. N.A. N.A.% 0 N.A
Blue Holdings Inc 0.00 0.00 0.00% 1,100 20:10:00
BreitBurn Energy Partners LP 21.55 -0.15 -0.69% 612,670 20:10:00
Broadway Financial Corp/DE 1.64 +0.01 +0.62% 7,171 20:10:00
CBRE Group Inc 30.37 +0.10 +0.33% 2,154,674 20:04:01
CHAD Therapeutics Inc 0.00 0.00 -8.00% 11,252 20:10:00
CVB Financial Corp 15.41 -0.15 -0.96% 1,486,074 20:10:00
Cadiz Inc 10.76 -0.70 -6.11% 144,983 20:10:00
CalAmp Corp 18.82 -0.37 -1.93% 701,138 20:10:00
Capstone Turbine Corp 1.15 +0.01 +0.88% 4,141,878 20:10:00
Cash Technologies Inc N.A. N.A. N.A.% 0 N.A
Catasys Inc 2.24 -0.03 -1.32% 7,455 20:10:00
Cathay General Bancorp 26.33 -0.25 -0.94% 733,077 20:10:00
Cheesecake Factory Inc/The 45.87 -0.29 -0.63% 628,441 20:10:00
Cherokee Inc 17.77 +0.51 +2.95% 53,915 20:10:00
City National Corp/CA 78.72 -0.86 -1.08% 396,620 20:04:04
Clearant Inc N.A. N.A. N.A.% 0 N.A
Compumed Inc 0.13 -0.03 -16.67% 54,549 20:10:00
Conversant Inc 34.27 -0.13 -0.38% 3,369,218 20:10:00
Crown Media Holdings Inc 3.28 +0.02 +0.61% 126,954 20:10:00
Cumberland Technology Inc N.A. N.A. N.A.% 0 N.A
CytRx Corp 2.75 -0.03 -1.08% 1,381,623 20:10:00
DIRECTV 87.72 +0.47 +0.54% 9,790,398 20:10:00
DTS Inc/CA 25.07 +1.11 +4.63% 608,543 20:10:00
DaVita HealthCare Partners Inc 74.88 +0.17 +0.23% 1,884,482 20:04:03
Daily Journal Corp 174.01 -6.99 -3.86% 1,780 20:10:00
DineEquity Inc 81.35 -0.80 -0.97% 229,515 20:04:02
Diodes Inc 25.56 -0.30 -1.14% 390,300 20:10:00
Douglas Emmett Inc 26.53 +0.06 +0.23% 1,242,603 20:04:01
DreamWorks Animation SKG Inc 23.56 0.00 0.00% 1,163,097 20:10:00
Ducommun Inc 28.02 -1.28 -4.37% 122,814 20:04:01
EMAK Worldwide Inc N.A. N.A. N.A.% 0 N.A
EVOQ Properties Inc 12.66 0.00 0.00% 900 20:10:00
East West Bancorp Inc 34.88 -0.36 -1.02% 1,175,559 20:10:00
Edison International 57.91 +0.20 +0.35% 1,827,370 20:04:03
Electro Rent Corp 14.49 -0.54 -3.59% 107,541 20:10:00
Emerald Oil Inc 6.92 -0.29 -4.02% 2,411,755 20:04:01
Enova Systems Inc 0.02 0.00 -10.00% 403,055 20:10:00
Entravision Communications Corp 4.29 -0.11 -2.50% 639,415 20:04:05
Eugene Science Inc N.A. N.A. N.A.% 0 N.A
Ever-Glory International Group Inc 6.04 -0.18 -2.89% 71,589 20:04:02
Farmer Bros Co 24.13 -0.34 -1.39% 116,382 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 0.00% 146,175 20:10:00
Flamemaster Corp 8.90 +0.80 +9.88% 100 20:10:00
General Finance Corp 8.68 -0.25 -2.80% 44,126 20:10:00
Global e-Point Inc N.A. N.A. N.A.% 0 N.A
Guess? Inc 22.95 -0.16 -0.69% 1,986,707 20:04:02
Guidance Software Inc 6.66 -0.21 -3.06% 58,250 20:10:00
HCP Inc 39.99 +0.16 +0.40% 3,913,622 20:04:04
Hanmi Financial Corp 20.34 -0.22 -1.07% 920,221 20:10:00
Health Net Inc/CA 47.09 -0.44 -0.93% 1,061,356 20:04:01
Hemacare Corp 0.14 -0.04 -22.22% 339 20:10:00
Herbalife Ltd 44.83 -0.83 -1.82% 2,667,905 20:04:01
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
IPC The Hospitalist Co Inc 46.37 -0.76 -1.61% 173,287 20:10:00
Imaging3 Inc N.A. N.A. N.A.% 0 N.A
Innovative Card Technologies Inc 0.00 0.00 0.00% 23,500 20:10:00
InterGroup Corp/The 19.56 -0.94 -4.59% 1,461 20:10:00
International Rectifier Corp 39.42 -0.19 -0.48% 1,189,347 20:04:03
Ixia 9.40 0.00 0.00% 989,121 20:10:00
JAKKS Pacific Inc 6.70 -0.20 -2.90% 231,769 20:10:00
Jacobs Engineering Group Inc 52.52 -0.51 -0.96% 925,935 20:04:03
Joe's Jeans Inc 1.01 -0.01 -0.98% 448,995 20:10:00
KB Home 17.31 -0.03 -0.17% 5,014,045 20:04:04
Kilroy Realty Corp 60.53 +0.10 +0.17% 843,980 20:04:02
Korn/Ferry International 28.30 -0.71 -2.45% 373,975 20:04:01
LTC Properties Inc 38.04 -0.23 -0.60% 291,520 20:04:03
Live Nation Entertainment Inc 24.48 0.00 0.00% 2,753,640 20:04:03
MRV Communications Inc 12.87 +0.65 +5.32% 4,747 20:10:00
Macerich Co/The 65.07 +0.20 +0.31% 1,502,421 20:04:03
MannKind Corp 6.20 -0.03 -0.48% 10,462,195 20:10:00
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 33.88 -0.17 -0.48% 5,000,936 20:10:00
Mercury General Corp 49.18 -0.44 -0.89% 270,845 20:04:03
Mission Valley Bancorp/Sun Valley CA 6.04 +0.04 +0.67% 150 20:10:00
Molina Healthcare Inc 45.01 -0.24 -0.53% 970,865 20:04:01
Motorcar Parts of America Inc 28.38 -1.19 -4.02% 170,856 20:10:00
Move Inc 15.12 -0.28 -1.82% 359,001 20:10:00
National Lampoon Inc 0.00 0.00 0.00% 894 20:10:00
NetSol Technologies Inc 3.58 +0.26 +7.83% 309,807 20:10:00
North American Scientific Inc N.A. N.A. N.A.% 0 N.A
Northrop Grumman Corp 133.66 +1.22 +0.92% 1,820,970 20:04:04
OSI Systems Inc 63.25 -1.80 -2.77% 256,995 20:10:00
Occidental Petroleum Corp 97.71 -0.16 -0.16% 3,948,427 20:04:01
On Assignment Inc 27.40 -0.15 -0.54% 830,767 20:04:04
PCM Inc 10.51 +0.50 +5.00% 20,960 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PS Business Parks Inc 76.87 -0.83 -1.07% 331,074 20:04:03
Patient Safety Technologies Inc N.A. N.A. N.A.% 0 N.A
Peerless Systems Corp 4.52 -0.03 -0.66% 2,872 20:10:00
Plures Technologies Inc 0.01 -0.01 -45.00% 18,685 20:10:00
Point.360 0.53 +0.03 +6.00% 3,348 20:10:00
Preferred Bank/Los Angeles CA 23.54 -0.64 -2.65% 41,809 20:10:00
Public Storage 164.96 -0.16 -0.10% 1,104,466 20:04:03
Qualstar Corp 1.27 +0.07 +5.83% 18,601 20:10:00
RadNet Inc 7.22 -0.12 -1.63% 676,175 20:10:00
Reading International Inc 8.44 -0.29 -3.32% 54,564 20:10:00
Reed's Inc 6.06 +0.06 +1.00% 55,723 20:04:01
Reliance Steel & Aluminum Co 72.60 -1.05 -1.43% 1,001,972 20:04:01
Rentech Inc 1.86 -0.03 -1.59% 1,971,616 20:10:00
Response Genetics Inc 0.78 +0.04 +5.42% 33,865 20:10:00
Ryland Group Inc/The 36.48 -0.92 -2.46% 1,355,729 20:04:01
STAAR Surgical Co 11.33 -0.32 -2.75% 210,735 20:10:00
Salem Communications Corp 7.62 -0.18 -2.31% 87,596 20:10:00
Semtech Corp 27.59 -0.48 -1.71% 738,969 20:10:00
Simplicity Bancorp Inc 16.88 +0.28 +1.69% 13,493 20:10:00
Simulations Plus Inc 7.00 0.00 0.00% 137,298 20:10:00
Skechers U.S.A. Inc 60.23 +0.24 +0.40% 1,337,634 20:04:03
Small World Kids Inc 0.10 0.00 0.00% 1,275 20:10:00
Spark Networks Inc 4.95 -0.04 -0.80% 31,302 20:04:01
Stamps.com Inc 32.41 -0.31 -0.95% 173,861 20:10:00
Superior Industries International Inc 18.34 -0.63 -3.32% 179,293 20:04:04
THQ Inc N.A. N.A. N.A.% 0 N.A
Taitron Components Inc 1.05 0.00 +0.10% 4,161 20:10:00
Talon International Inc 0.21 -0.01 -2.38% 1,500 20:10:00
Teledyne Technologies Inc 97.53 -1.07 -1.09% 250,890 20:04:01
Tetra Tech Inc 25.38 -0.57 -2.20% 675,916 20:10:00
Tix Corp 1.26 -0.01 -0.79% 200 20:10:00
Trio Tech International 4.27 -0.04 -0.93% 5,674 20:04:02
US Auto Parts Network Inc 2.76 0.00 0.00% 48,028 20:10:00
UTi Worldwide Inc 11.15 -0.30 -2.62% 2,038,043 20:10:00
Unico American Corp 12.07 -0.28 -2.27% 15,992 20:10:00
United Online Inc 12.02 +0.13 +1.09% 338,447 20:10:00
Universal Detection Technology 0.18 -0.02 -7.70% 2,066 20:10:00
VCA Inc 41.33 -0.18 -0.43% 713,190 20:10:00
Virco Manufacturing Corp 2.67 -0.09 -3.26% 7,131 20:10:00
Walt Disney Co/The 90.49 +0.15 +0.17% 13,382,935 20:04:02
Western Metals Corp 0.24 +0.13 +118.18% 100 20:10:00
Wilshire Bancorp Inc 9.62 -0.11 -1.13% 1,475,420 20:10:00
j2 Global Inc 51.45 +0.06 +0.12% 400,169 20:10:00

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

sec ||= nil