• Security Type:Index

Bloomberg Quad Cities Index

+ Add to Watchlist

BQCX:IND

371.32 0.37 0.10%

As of 17:00:00 ET on 08/22/2014.

Advertisement

Bloomberg Quad Cities Index (BQCX) Members

Total Members 153 Unchanged 34 Members Up 55 Members Down 64
Company Price Change % Change Volume Time (ET)
1st Century Bancshares Inc 7.49 -0.10 -1.32% 5,181 20:10:00
AECOM Technology Corp 37.22 +0.30 +0.81% 1,471,081 20:04:04
Activision Blizzard Inc 23.13 -0.03 -0.13% 2,820,877 20:10:00
AdStar Inc 0.00 0.00 -20.00% 36,100 20:10:00
Advanced Engine Technologies Inc 0.00 0.00 0.00% 3,450 20:10:00
Aerovironment Inc 31.68 -0.08 -0.25% 104,787 20:10:00
Alexandria Real Estate Equities Inc 79.31 -0.89 -1.11% 223,651 20:04:06
Alliance Bancshares California N.A. N.A. N.A.% 0 N.A
American Apparel Inc 1.05 +0.03 +2.94% 2,219,610 20:04:03
American Business Bank 30.70 +0.10 +0.33% 100 20:10:00
American States Water Co 31.75 -0.51 -1.58% 147,696 20:04:07
American Telecom Services Inc N.A. N.A. N.A.% 0 N.A
Amgen Inc 132.82 +0.29 +0.22% 2,021,241 20:10:00
Anworth Mortgage Asset Corp 5.16 -0.01 -0.19% 637,179 20:04:05
Ares Capital Corp 16.95 -0.01 -0.06% 797,097 20:10:00
Arrowhead Research Corp 12.80 +0.08 +0.63% 3,951,355 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 48.00 -0.53 -1.09% 477,782 20:04:06
BBCN Bancorp Inc 14.89 +0.06 +0.40% 316,955 20:10:00
Beverly Hills Bancorp Inc 0.00 0.00 0.00% 14,300 20:10:00
Big 5 Sporting Goods Corp 10.52 +0.01 +0.10% 249,789 20:10:00
BioGold Fuels Corp N.A. N.A. N.A.% 0 N.A
Blue Holdings Inc 0.01 0.00 0.00% 20,000 20:10:00
BreitBurn Energy Partners LP 22.05 -0.14 -0.63% 356,520 20:10:00
Broadway Financial Corp/DE 1.50 -0.05 -3.01% 6,398 20:10:00
CBRE Group Inc 31.51 -0.27 -0.85% 1,311,540 20:04:03
CHAD Therapeutics Inc 0.00 0.00 0.00% 15,000 20:10:00
CVB Financial Corp 15.62 +0.03 +0.19% 229,736 20:10:00
Cadiz Inc 13.31 +1.63 +13.96% 778,660 20:10:00
CalAmp Corp 18.67 +0.02 +0.11% 285,805 20:10:00
Capstone Turbine Corp 1.23 +0.01 +0.82% 3,260,295 20:10:00
Cash Technologies Inc N.A. N.A. N.A.% 0 N.A
Catasys Inc 1.90 -0.10 -5.00% 700 20:10:00
Cathay General Bancorp 26.11 +0.11 +0.42% 226,720 20:10:00
Cheesecake Factory Inc/The 44.48 -0.13 -0.28% 416,886 20:10:00
Cherokee Inc 18.38 +0.07 +0.38% 12,158 20:10:00
City National Corp/CA 75.57 0.00 0.00% 232,882 20:04:07
Clearant Inc N.A. N.A. N.A.% 0 N.A
Compumed Inc 0.18 0.00 0.00% 5,099 20:10:00
Conversant Inc 26.86 +0.02 +0.07% 250,614 20:10:00
Crown Media Holdings Inc 3.43 -0.01 -0.29% 32,265 20:10:00
Cumberland Technology Inc N.A. N.A. N.A.% 0 N.A
CytRx Corp 3.14 -0.04 -1.26% 504,061 20:10:00
DIRECTV 84.55 -0.27 -0.32% 2,234,744 20:10:00
DTS Inc/CA 23.86 +0.88 +3.83% 161,223 20:10:00
DaVita HealthCare Partners Inc 73.65 -0.18 -0.24% 572,793 20:04:05
Daily Journal Corp 200.98 -1.27 -0.63% 770 20:10:00
DineEquity Inc 83.77 -0.57 -0.68% 59,617 20:04:04
Diodes Inc 25.86 -0.03 -0.12% 253,832 20:10:00
Douglas Emmett Inc 28.51 -0.26 -0.90% 335,537 20:04:04
DreamWorks Animation SKG Inc 21.93 +0.08 +0.37% 568,297 20:10:00
Ducommun Inc 30.06 -0.08 -0.27% 41,696 20:04:03
EMAK Worldwide Inc N.A. N.A. N.A.% 0 N.A
EVOQ Properties Inc 12.70 +0.20 +1.60% 5,008 20:10:00
East West Bancorp Inc 34.66 +0.18 +0.52% 532,585 20:10:00
Edison International 58.49 +0.17 +0.29% 1,428,627 20:04:05
Electro Rent Corp 15.05 -0.16 -1.05% 22,662 20:10:00
Emerald Oil Inc 8.21 -0.06 -0.73% 571,015 20:04:03
Enova Systems Inc 0.03 -0.01 -22.86% 101,953 20:10:00
Entravision Communications Corp 4.64 -0.04 -0.85% 335,381 20:04:07
Eugene Science Inc N.A. N.A. N.A.% 0 N.A
Ever-Glory International Group Inc 6.50 +0.13 +2.04% 1,020 20:04:04
Farmer Bros Co 22.01 +0.21 +0.96% 22,050 20:10:00
First Regional Bancorp/Los Angeles CA 0.00 0.00 0.00% 100 20:10:00
Flamemaster Corp 8.90 0.00 0.00% 100 20:10:00
General Finance Corp 8.72 +0.16 +1.87% 16,190 20:10:00
Global e-Point Inc N.A. N.A. N.A.% 0 N.A
Guess? Inc 25.87 +0.70 +2.78% 1,180,268 20:04:05
Guidance Software Inc 7.42 +0.01 +0.13% 16,483 20:10:00
HCP Inc 42.25 -0.30 -0.71% 1,296,841 20:04:06
Hanmi Financial Corp 21.15 +0.21 +1.00% 54,858 20:10:00
Health Net Inc/CA 44.29 0.00 0.00% 538,795 20:04:03
Hemacare Corp 0.18 0.00 0.00% 1,000 20:10:00
Herbalife Ltd 49.95 +0.08 +0.16% 1,324,838 20:04:03
House of Taylor Jewelry Inc N.A. N.A. N.A.% 0 N.A
IPC The Hospitalist Co Inc 48.72 -0.22 -0.45% 67,254 20:10:00
Imaging3 Inc N.A. N.A. N.A.% 0 N.A
Innovative Card Technologies Inc 0.00 0.00 0.00% 306,000 20:10:00
InterGroup Corp/The 19.40 -0.19 -0.96% 2,520 20:10:00
International Rectifier Corp 39.10 -0.02 -0.05% 7,138,399 20:04:05
Ixia 9.76 +0.16 +1.67% 637,640 20:10:00
JAKKS Pacific Inc 6.61 -0.05 -0.75% 141,971 20:10:00
Jacobs Engineering Group Inc 53.89 -0.51 -0.94% 669,610 20:04:06
Joe's Jeans Inc 1.08 +0.01 +0.93% 311,118 20:10:00
KB Home 17.70 -0.04 -0.23% 2,081,052 20:04:06
Kilroy Realty Corp 62.87 -0.50 -0.79% 232,846 20:04:04
Korn/Ferry International 30.26 -0.13 -0.43% 171,291 20:04:03
LTC Properties Inc 40.25 -0.42 -1.03% 78,032 20:04:05
Live Nation Entertainment Inc 21.72 +0.23 +1.07% 734,795 20:04:05
MRV Communications Inc 13.39 -0.09 -0.67% 10,697 20:10:00
Macerich Co/The 64.89 -0.58 -0.89% 375,475 20:04:05
MannKind Corp 7.12 +0.03 +0.42% 4,197,983 20:10:00
Matech Corp N.A. N.A. N.A.% 0 N.A
Mattel Inc 34.99 -0.29 -0.82% 2,479,066 20:10:00
Mercury General Corp 51.11 +0.27 +0.53% 106,440 20:04:06
Mission Valley Bancorp/Sun Valley CA 6.40 +0.25 +4.07% 250 20:10:00
Molina Healthcare Inc 43.89 +0.71 +1.64% 1,069,222 20:04:03
Motorcar Parts of America Inc 27.44 +1.02 +3.86% 235,449 20:10:00
Move Inc 16.03 +0.32 +2.04% 761,886 20:10:00
National Lampoon Inc 0.00 0.00 -20.00% 200 20:10:00
NetSol Technologies Inc 3.43 -0.02 -0.58% 27,085 20:10:00
North American Scientific Inc N.A. N.A. N.A.% 0 N.A
Northrop Grumman Corp 127.60 -0.43 -0.34% 686,034 20:04:06
OSI Systems Inc 67.27 -0.76 -1.12% 243,952 20:10:00
Occidental Petroleum Corp 102.44 +0.17 +0.17% 3,061,183 20:04:03
On Assignment Inc 29.47 -0.48 -1.60% 809,735 20:04:06
PCM Inc 10.17 +0.14 +1.40% 10,378 20:10:00
PFF Bancorp Inc N.A. N.A. N.A.% 0 N.A
PS Business Parks Inc 81.47 -1.05 -1.27% 46,775 20:04:05
Patient Safety Technologies Inc N.A. N.A. N.A.% 0 N.A
Peerless Systems Corp 3.63 -0.02 -0.55% 100 20:10:00
Plures Technologies Inc N.A. N.A. N.A.% 0 N.A
Point.360 0.58 +0.01 +1.22% 3,927 20:10:00
Preferred Bank/Los Angeles CA 23.81 +0.07 +0.29% 27,837 20:10:00
Public Storage 174.94 -1.74 -0.98% 423,927 20:04:05
Qualstar Corp 1.20 -0.03 -2.44% 1,008 20:10:00
RadNet Inc 6.92 +0.06 +0.87% 260,303 20:10:00
Reading International Inc 8.53 -0.18 -2.07% 39,701 20:10:00
Reed's Inc 6.23 +0.03 +0.47% 84,064 20:04:03
Reliance Steel & Aluminum Co 69.24 -0.46 -0.66% 258,036 20:04:03
Rentech Inc 2.22 +0.03 +1.14% 853,401 20:10:00
Response Genetics Inc 0.78 -0.01 -1.25% 14,660 20:10:00
Ryland Group Inc/The 37.05 -0.22 -0.59% 530,845 20:04:04
STAAR Surgical Co 11.42 -0.04 -0.35% 116,699 20:10:00
Salem Communications Corp 8.23 -0.03 -0.36% 10,359 20:10:00
Semtech Corp 24.89 -0.26 -1.03% 715,578 20:10:00
Simplicity Bancorp Inc 16.52 +0.31 +1.91% 8,118 20:10:00
Simulations Plus Inc 6.82 +0.08 +1.19% 17,702 20:10:00
Skechers U.S.A. Inc 58.75 +0.88 +1.52% 622,129 20:04:05
Small World Kids Inc N.A. N.A. N.A.% 0 N.A
Spark Networks Inc 5.43 -0.01 -0.18% 31,607 20:04:03
Stamps.com Inc 33.28 +0.26 +0.79% 61,473 20:10:00
Superior Industries International Inc 19.31 -0.04 -0.21% 43,284 20:04:06
THQ Inc N.A. N.A. N.A.% 0 N.A
Taitron Components Inc 1.02 +0.03 +2.92% 100 20:10:00
Talon International Inc 0.19 -0.01 -5.05% 232,800 20:10:00
Teledyne Technologies Inc 96.24 +0.24 +0.25% 121,731 20:04:04
Tetra Tech Inc 25.57 -0.09 -0.35% 393,024 20:10:00
Tix Corp 1.30 +0.10 +8.33% 500 20:10:00
Trio Tech International 4.55 +0.48 +11.79% 42,212 20:04:04
US Auto Parts Network Inc 2.96 -0.01 -0.34% 23,033 20:10:00
UTi Worldwide Inc 9.25 -0.25 -2.63% 4,165,095 20:10:00
Unico American Corp 12.32 +0.20 +1.65% 3,665 20:10:00
United Online Inc 12.32 -0.21 -1.68% 103,777 20:10:00
Universal Detection Technology 0.05 0.00 0.00% 399 20:10:00
VCA Inc 39.42 +0.13 +0.33% 428,795 20:10:00
Virco Manufacturing Corp 2.75 0.00 0.00% 800 20:10:00
Walt Disney Co/The 90.49 +0.11 +0.12% 4,762,155 20:04:04
Western Metals Corp 0.10 0.00 0.00% 166 20:10:00
Wilshire Bancorp Inc 9.59 +0.04 +0.37% 172,667 20:10:00
j2 Global Inc 53.16 -0.36 -0.67% 129,480 20:10:00

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

sec ||= nil