Error: Could not add to watchlist. X

Bloomberg San Francisco Index

+ Watchlist
BSFCA:IND
228.19
2.53
1.10%
As of 17:00:00 ET on 02/08/2016.
Open
230.12
Day Range
224.70 - 230.12
Previous Close
230.72
52Wk Range
224.70 - 288.46
1 Yr Return
-14.48%
YTD Return
-12.91%
Total Members
331
Members Up
84
Members Down
217
Member
Price
Change
% Change
Volume
Time (ET)
A:US
34.80
-1.24
-3.44%
3.889 m
2016-02-08
Agilent Technologies Inc
AAPL:US
95.01
0.99
1.05%
54.021 m
2016-02-08
Apple Inc
ABAX:US
40.00
-1.58
-3.80%
370.150 k
2016-02-08
Abaxis Inc
ABHI:US
0.00
0.00
0.00%
21.843 m
2016-02-08
AmbiCom Holdings Inc
ABNK:US
9.16
-0.09
-0.97%
1.350 k
2016-02-08
AltaPacific Bancorp
ACRX:US
3.36
-0.16
-4.55%
332.821 k
2016-02-08
AcelRx Pharmaceuticals Inc
ACY:US
11.89
0.25
2.15%
1.750 k
2016-02-08
AeroCentury Corp
ADBE:US
74.94
-4.26
-5.38%
12.910 m
2016-02-08
Adobe Systems Inc
ADSK:US
43.45
-2.72
-5.89%
3.009 m
2016-02-08
Autodesk Inc
ADTM:US
0.50
-0.08
-13.71%
75.467 k
2016-02-08
Adaptive Medias Inc
AEHR:US
1.13
-0.07
-6.25%
221.000
2016-02-08
Aehr Test Systems
AFFX:US
14.06
0.01
0.07%
1.357 m
2016-02-08
Affymetrix Inc
AFFY:US
0.09
0.00
-0.35%
6.302 k
2016-02-08
Affymax Inc
AFOP:US
14.35
-0.19
-1.31%
140.699 k
2016-02-08
Alliance Fiber Optic Products Inc
ALGN:US
58.65
-7.22
-10.96%
1.551 m
2016-02-08
Align Technology Inc
ALSC:US
0.71
0.00
0.00%
3.943 k
2016-02-02
Alliance Semiconductor Corp
ALXA:US
0.32
0.00
0.69%
198.047 k
2016-02-08
Alexza Pharmaceuticals Inc
AMAT:US
16.19
-0.62
-3.69%
15.377 m
2016-02-08
Applied Materials Inc
AMBA:US
35.04
-2.39
-6.39%
1.646 m
2016-02-08
Ambarella Inc
AMCC:US
5.25
-0.04
-0.76%
662.946 k
2016-02-08
Applied Micro Circuits Corp
AMCO:US
0.280
0.02
5.66%
14.759 k
2016-02-08
Armco Metals Holdings Inc
AMD:US
1.93
-0.05
-2.53%
11.589 m
2016-02-08
Advanced Micro Devices Inc
AMNF:US
1.90
-0.05
-2.56%
8.260 k
2016-02-08
Armanino Foods of Distinction Inc
AMRS:US
1.45
0.00
0.00%
29.242 k
2016-02-08
Amyris Inc
AMS:US
1.79
-0.02
-1.10%
1.005 k
2016-02-08
American Shared Hospital Services
AMTX:US
1.88
-0.07
-3.59%
17.588 k
2016-02-08
Aemetis Inc
ANAC:US
66.85
-6.06
-8.31%
947.007 k
2016-02-08
Anacor Pharmaceuticals Inc
ANTH:US
2.46
-0.21
-7.87%
911.936 k
2016-02-08
Anthera Pharmaceuticals Inc
AOSL:US
11.19
0.13
1.18%
85.929 k
2016-02-08
Alpha & Omega Semiconductor Ltd
ARAY:US
5.15
-0.19
-3.56%
1.263 m
2016-02-08
Accuray Inc
ARC:US
3.46
0.00
0.00%
118.975 k
2016-02-08
ARC Document Solutions Inc
ARDM:US
2.86
-0.29
-9.21%
18.847 k
2016-02-08
Aradigm Corp
ARYC:US
0.00
0.00
0.00%
17.190 m
2016-02-08
Arrayit Corp
ARYX:US
0.003
0.00
-21.87%
100.000
2016-02-04
ARYx Therapeutics Inc
ATGN:US
0.250
0.00
0.00%
200.000
2016-02-08
AltiGen Communications Inc
ATML:US
8.05
0.01
0.12%
8.404 m
2016-02-08
Atmel Corp
AVBH:US
13.80
-0.45
-3.16%
21.569 k
2016-02-08
Avidbank Holdings Inc
AVNW:US
0.651
-0.03
-4.26%
37.492 k
2016-02-08
Aviat Networks Inc
AVSR:US
0.001
0.00
0.00%
4.100 k
2016-02-01
Avistar Communications Corp
AXTI:US
2.72
-0.06
-2.16%
44.542 k
2016-02-08
AXT Inc
BABY:US
32.76
-0.23
-0.70%
263.438 k
2016-02-08
Natus Medical Inc
BCML:US
12.80
-0.20
-1.54%
1.179 k
2016-02-05
Bay Commercial Bank/Walnut Creek CA
BEBE:US
0.369
0.02
5.25%
228.845 k
2016-02-08
bebe stores inc
BEN:US
32.46
-1.25
-3.71%
6.521 m
2016-02-08
Franklin Resources Inc
BFET:US
5.35
-0.30
-5.31%
1.000 k
2016-02-02
BFE Corp
BIO:US
124.43
-1.11
-0.88%
115.961 k
2016-02-08
Bio-Rad Laboratories Inc
BIZZ:US
0.00
0.00
130.77%
20.000 k
2016-01-12
Bizzingo Inc
BLOX:US
14.79
-0.42
-2.76%
617.345 k
2016-02-08
Infoblox Inc
BMRC:US
50.22
-0.53
-1.04%
31.414 k
2016-02-08
Bank of Marin Bancorp
BMRN:US
64.74
-3.67
-5.36%
1.839 m
2016-02-08
BioMarin Pharmaceutical Inc
BNNP:US
9.01
-0.14
-1.53%
2.300 k
2016-02-08
Bank of Napa NA
BRCD:US
7.91
-0.15
-1.86%
4.047 m
2016-02-08
Brocade Communications Systems Inc
BTX:US
2.13
-0.06
-2.74%
331.101 k
2016-02-08
BioTime Inc
BTZO:US
0.00
0.00
0.00%
1.150 m
2016-02-05
Bitzio Inc
BVSN:US
6.02
0.12
2.03%
12.653 k
2016-02-08
BroadVision Inc
CAI:US
5.52
-0.47
-7.85%
217.806 k
2016-02-08
CAI International Inc
CALD:US
12.93
-0.24
-1.82%
823.829 k
2016-02-08
Callidus Software Inc
CALX:US
7.39
0.05
0.68%
218.940 k
2016-02-08
Calix Inc
CAPR:US
2.44
-0.33
-11.91%
17.874 k
2016-02-08
Capricor Therapeutics Inc
CAVM:US
47.87
-3.55
-6.90%
1.885 m
2016-02-08
Cavium Inc
CBMG:US
16.29
-1.51
-8.48%
59.045 k
2016-02-08
Cellular Biomedicine Group Inc
CBYAA:US
4.61
-0.44
-8.71%
1.395 k
2016-02-05
Community Bank of the Bay
CCXI:US
3.29
-0.31
-8.61%
88.382 k
2016-02-08
ChemoCentryx Inc
CDNS:US
19.60
-0.40
-2.00%
5.962 m
2016-02-08
Cadence Design Systems Inc
CDXS:US
3.98
0.07
1.79%
104.304 k
2016-02-08
Codexis Inc
CENT:US
14.30
-0.52
-3.51%
171.205 k
2016-02-08
Central Garden & Pet Co
CERS:US
5.69
0.26
4.79%
2.593 m
2016-02-08
Cerus Corp
CEVA:US
18.14
0.73
4.19%
187.690 k
2016-02-08
CEVA Inc
CLX:US
127.04
2.66
2.14%
1.713 m
2016-02-08
Clorox Co/The
COHR:US
78.16
1.74
2.28%
205.660 k
2016-02-08
Coherent Inc
COO:US
125.42
-1.69
-1.33%
442.022 k
2016-02-08
Cooper Cos Inc/The
CORE:US
76.61
3.86
5.31%
197.327 k
2016-02-08
Core-Mark Holding Co Inc
CORT:US
3.44
0.05
1.47%
331.763 k
2016-02-08
Corcept Therapeutics Inc
CPHD:US
29.15
1.35
4.86%
2.176 m
2016-02-08
Cepheid
CPRT:US
33.53
0.35
1.05%
934.241 k
2016-02-08
Copart Inc
CRDC:US
0.233
-0.01
-4.71%
100.173 k
2016-02-08
Cardica Inc
CRGP:US
0.00
0.00
0.00%
400.000 k
2016-02-08
Calissio Resources Group Inc
CRM:US
54.05
-4.46
-7.62%
18.025 m
2016-02-08
salesforce.com inc
CSCO:US
22.93
0.04
0.17%
38.842 m
2016-02-08
Cisco Systems Inc
CSRH:US
0.00
0.00
0.00%
101.586 k
2016-02-05
Consorteum Holdings Inc
CUTR:US
10.50
0.03
0.29%
47.252 k
2016-02-08
Cutera Inc
CVX:US
85.99
3.11
3.75%
17.713 m
2016-02-08
Chevron Corp
CWGL:US
7.73
-0.17
-2.15%
13.567 k
2016-02-08
Crimson Wine Group Ltd
CWT:US
24.25
0.72
3.06%
261.472 k
2016-02-08
California Water Service Group
CY:US
6.79
-0.44
-6.09%
9.540 m
2016-02-08
Cypress Semiconductor Corp
CYTK:US
6.48
-0.43
-6.22%
528.385 k
2016-02-08
Cytokinetics Inc
DEMO:US
0.00
0.00
0.00%
2.100 k
2016-02-04
Democrasoft Holdings Inc
DEPO:US
15.22
-0.92
-5.70%
1.812 m
2016-02-08
Depomed Inc
DGEN:US
0.01
0.00
0.00%
720.000
2016-01-19
Deltagen Inc
DLB:US
36.52
-0.19
-0.52%
567.381 k
2016-02-08
Dolby Laboratories Inc
DLR:US
78.49
-3.27
-4.00%
2.695 m
2016-02-08
Digital Realty Trust Inc
DMND:US
34.85
0.14
0.40%
267.226 k
2016-02-08
Diamond Foods Inc
DPW:US
0.440
-0.05
-10.20%
1.300 k
2016-02-08
Digital Power Corp/United States
DRRX:US
1.03
0.00
0.00%
328.445 k
2016-02-08
Durect Corp
DSPG:US
8.41
0.04
0.48%
71.133 k
2016-02-08
DSP Group Inc
DSTI:US
0.040
0.01
33.33%
238.000
2016-02-08
DayStar Technologies Inc
DTRM:US
2.13
-0.24
-10.18%
2.810 k
2016-02-08
Determine Inc
DVAX:US
18.83
-2.22
-10.55%
1.234 m
2016-02-08
Dynavax Technologies Corp
EA:US
56.32
0.82
1.48%
8.224 m
2016-02-08
Electronic Arts Inc
EBAY:US
22.48
-0.72
-3.10%
20.601 m
2016-02-08
eBay Inc
EFCT:US
2.26
-0.73
-24.41%
450.000
2016-02-04
EFactor Group Corp
EFII:US
37.91
-1.11
-2.84%
454.090 k
2016-02-08
Electronics For Imaging Inc
EGAN:US
3.62
-0.24
-6.22%
8.460 k
2016-02-08
eGain Corp
EGHT:US
10.80
-0.82
-7.06%
1.361 m
2016-02-08
8x8 Inc
EHTH:US
9.43
-0.37
-3.78%
90.569 k
2016-02-08
eHealth Inc
ELLI:US
62.43
-2.67
-4.10%
725.933 k
2016-02-08
Ellie Mae Inc
ELON:US
5.850
-0.03
-0.51%
15.162 k
2016-02-08
Echelon Corp
ENPH:US
2.09
-0.04
-1.88%
765.723 k
2016-02-08
Enphase Energy Inc
EQIX:US
268.84
-19.60
-6.80%
1.850 m
2016-02-08
Equinix Inc
ERII:US
5.71
-0.14
-2.39%
299.814 k
2016-02-08
Energy Recovery Inc
ESS:US
198.17
-4.33
-2.14%
622.065 k
2016-02-08
Essex Property Trust Inc
EXAR:US
5.49
0.01
0.18%
239.787 k
2016-02-08
Exar Corp
EXEL:US
4.25
-0.29
-6.39%
4.464 m
2016-02-08
Exelixis Inc
EXPO:US
48.15
-0.73
-1.49%
118.372 k
2016-02-08
Exponent Inc
EXSR:US
81.00
-2.25
-2.70%
1.406 k
2016-02-08
Exchange Bank/Santa Rosa CA
EXTR:US
2.51
-0.08
-3.09%
1.199 m
2016-02-08
Extreme Networks Inc
FB:US
99.75
-4.32
-4.15%
71.230 m
2016-02-08
Facebook Inc
FCS:US
20.44
0.00
0.00%
1.545 m
2016-02-08
Fairchild Semiconductor International Inc
FLDM:US
5.47
-1.01
-15.59%
1.257 m
2016-02-08
Fluidigm Corp
FNBG:US
30.00
-0.05
-0.17%
1.150 k
2016-02-08
FNB Bancorp/CA
FNGN:US
25.73
-0.77
-2.91%
422.320 k
2016-02-08
Financial Engines Inc
FNRN:US
8.15
-0.02
-0.23%
1.356 k
2016-02-05
First Northern Community Bancorp
FNSR:US
13.29
-0.14
-1.04%
1.203 m
2016-02-08
Finisar Corp
FORM:US
6.73
-0.32
-4.54%
355.580 k
2016-02-08
FormFactor Inc
FRC:US
59.91
-3.39
-5.36%
1.774 m
2016-02-08
First Republic Bank/CA
FRXX:US
0.04
0.00
0.00%
3.000 k
2016-02-05
Forecross Corp
FTNT:US
24.23
-0.88
-3.50%
3.998 m
2016-02-08
Fortinet Inc
GAMZ:US
0.02
0.00
6.38%
23.500 k
2016-02-01
Gamzio Mobile Inc
GEOR:US
0.015
0.00
0.67%
6.000 k
2016-02-01
GeoPetro Resources Co
GERN:US
2.62
-0.24
-8.57%
3.442 m
2016-02-08
Geron Corp
GHDX:US
26.79
-1.00
-3.60%
216.905 k
2016-02-08
Genomic Health Inc
GIG:US
3.01
0.00
0.00%
793.782 k
2016-02-08
GigOptix Inc
GIGA:US
1.33
0.05
3.91%
43.051 k
2016-02-08
Giga-tronics Inc
GILD:US
85.26
0.12
0.14%
19.111 m
2016-02-08
Gilead Sciences Inc
GLUU:US
2.70
-0.04
-1.46%
3.146 m
2016-02-08
Glu Mobile Inc
GOOGL:US
704.16
0.40
0.06%
4.471 m
2016-02-08
Alphabet Inc
GPRO:US
10.99
1.03
10.34%
15.247 m
2016-02-08
GoPro Inc
GPS:US
23.99
0.22
0.93%
8.504 m
2016-02-08
Gap Inc/The
GSAT:US
1.14
0.00
0.00%
7.764 m
2016-02-08
Globalstar Inc
GSIT:US
3.48
0.01
0.29%
39.547 k
2016-02-08
GSI Technology Inc
GTSO:US
0.07
0.01
26.21%
53.755 k
2016-02-08
Green Technology Solutions Inc
GWRE:US
43.97
-4.75
-9.75%
1.454 m
2016-02-08
Guidewire Software Inc
HAWK:US
35.55
-1.46
-3.94%
599.261 k
2016-02-08
Blackhawk Network Holdings Inc
HLIT:US
3.13
0.04
1.29%
323.270 k
2016-02-08
Harmonic Inc
HNNA:US
26.47
-1.68
-5.97%
23.154 k
2016-02-08
Hennessy Advisors Inc
HNSN:US
2.38
-0.55
-18.77%
207.688 k
2016-02-08
Hansen Medical Inc
HPQ:US
9.37
-0.54
-5.45%
15.919 m
2016-02-08
HP Inc
HPTG:US
0.01
0.00
1.79%
1.199 m
2016-02-08
HydroPhi Technologies Group Inc
HRTX:US
17.35
-1.94
-10.06%
1.320 m
2016-02-08
Heron Therapeutics Inc
HTBK:US
9.26
0.07
0.76%
75.784 k
2016-02-08
Heritage Commerce Corp
HTGC:US
10.36
-0.43
-3.99%
361.427 k
2016-02-08
Hercules Technology Growth Capital Inc
IDTI:US
17.80
-0.30
-1.66%
4.879 m
2016-02-08
Integrated Device Technology Inc
IMI:US
2.17
0.15
7.43%
31.552 k
2016-02-08
Intermolecular Inc
IMMR:US
7.66
-0.04
-0.52%
131.820 k
2016-02-08
Immersion Corp
IMPV:US
35.89
-3.73
-9.41%
1.506 m
2016-02-08
Imperva Inc
INFN:US
13.28
-1.12
-7.78%
4.018 m
2016-02-08
Infinera Corp
INTC:US
28.82
-0.22
-0.76%
28.726 m
2016-02-08
Intel Corp
INTU:US
90.92
-0.87
-0.95%
2.745 m
2016-02-08
Intuit Inc
INVA:US
11.00
-0.03
-0.27%
657.768 k
2016-02-08
Innoviva Inc
INVN:US
7.04
-0.21
-2.90%
2.425 m
2016-02-08
InvenSense Inc
IPAS:US
0.900
0.01
0.56%
79.181 k
2016-02-08
iPass Inc
IPHI:US
22.48
-0.74
-3.19%
1.416 m
2016-02-08
Inphi Corp
IPXL:US
32.70
-1.06
-3.14%
749.356 k
2016-02-08
Impax Laboratories Inc
IRIX:US
9.01
-0.14
-1.53%
12.576 k
2016-02-08
IRIDEX Corp
IRNS:US
5.70
0.20
3.64%
0.000
2015-11-25
Ironstone Group Inc
IRSB:US
0.50
0.00
0.00%
561.000
2016-02-08
Iris Biotechnologies Inc
ISGND:US
4.00
0.00
0.00%
163.000
2016-02-02
iSign Solutions Inc
ISIL:US
12.01
-0.08
-0.66%
1.193 m
2016-02-08
Intersil Corp
ISRG:US
507.28
-28.96
-5.40%
644.464 k
2016-02-08
Intuitive Surgical Inc
IVAC:US
4.52
-0.08
-1.74%
27.668 k
2016-02-08
Intevac Inc
IXYS:US
10.38
-0.36
-3.35%
314.149 k
2016-02-08
IXYS Corp
JIVE:US
3.16
-0.16
-4.82%
333.006 k
2016-02-08
Jive Software Inc
JMBA:US
12.05
-0.40
-3.21%
120.246 k
2016-02-08
Jamba Inc
JMP:US
5.03
-0.09
-1.76%
51.441 k
2016-02-08
JMP Group LLC
JNPR:US
21.97
-0.93
-4.06%
9.358 m
2016-02-08
Juniper Networks Inc
KBIOQ:US
2.22
0.06
2.78%
5.031 k
2016-02-08
KaloBios Pharmaceuticals Inc
KLAC:US
64.14
-1.37
-2.09%
1.387 m
2016-02-08
KLA-Tencor Corp
LF:US
0.970
0.00
-0.41%
3.681 m
2016-02-08
LeapFrog Enterprises Inc
LLTC:US
40.87
-0.20
-0.49%
3.389 m
2016-02-08
Linear Technology Corp
LNDC:US
11.84
0.08
0.68%
65.477 k
2016-02-08
Landec Corp
LNKD:US
109.97
1.59
1.47%
13.420 m
2016-02-08
LinkedIn Corp
LOGC:US
0.005
0.00
0.00%
2.000 k
2016-01-15
Logic Devices Inc
LRCX:US
66.08
-2.89
-4.19%
2.505 m
2016-02-08
Lam Research Corp
LVWD:US
0.03
0.00
-9.09%
1.300 k
2016-02-01
Liveworld Inc
LYRI:US
%
0.000
Lyris Inc
MBVX:US
0.55
0.01
1.59%
18.672 k
2016-02-08
MabVax Therapeutics Holdings Inc
MCCX:US
2.50
0.25
11.11%
2.750 k
2016-02-08
McorpCX Inc
MCHB:US
29,000.00
0.00
0.00%
4.000
2016-01-29
Mechanics Bank/Richmond CA
MCK:US
151.46
-2.90
-1.88%
2.746 m
2016-02-08
McKesson Corp
MDVN:US
27.32
-1.82
-6.25%
3.618 m
2016-02-08
Medivation Inc
MERR:US
0.10
-0.01
-9.09%
3.000 k
2016-02-05
Merriman Holdings Inc
MGRC:US
25.28
0.24
0.96%
124.900 k
2016-02-08
McGrath RentCorp
MKTO:US
16.16
-0.30
-1.82%
950.588 k
2016-02-08
Marketo Inc
MNBO:US
34.33
0.01
0.03%
100.000
2016-01-08
MNB Holdings Corp
MNTR:US
0.30
-0.01
-1.85%
3.638 k
2016-02-08
Mentor Capital Inc
MOSY:US
0.77
-0.01
-1.28%
70.732 k
2016-02-08
MoSys Inc
MPWR:US
56.36
-3.65
-6.08%
1.035 m
2016-02-08
Monolithic Power Systems Inc
MRIN:US
2.95
-0.25
-7.81%
59.934 k
2016-02-08
Marin Software Inc
MTSN:US
3.50
0.07
2.04%
271.370 k
2016-02-08
Mattson Technology Inc
MVLY:US
8.30
-0.15
-1.78%
150.000
2016-02-08
Mission Valley Bancorp/Sun Valley CA
MXIM:US
30.74
-0.53
-1.69%
3.148 m
2016-02-08
Maxim Integrated Products Inc
N:US
54.16
-6.22
-10.30%
1.731 m
2016-02-08
NetSuite Inc
NANO:US
13.42
-0.04
-0.30%
108.155 k
2016-02-08
Nanometrics Inc
NBY:US
2.070
-0.37
-15.16%
21.869 k
2016-02-08
NovaBay Pharmaceuticals Inc
NFLX:US
83.32
0.53
0.64%
25.036 m
2016-02-08
Netflix Inc
NKTR:US
11.17
-0.77
-6.45%
2.940 m
2016-02-08
Nektar Therapeutics
NMGC:US
0.015
0.01
66.67%
21.000 k
2016-02-03
Neomagic Corp
NPTN:US
9.09
-0.20
-2.15%
520.803 k
2016-02-08
NeoPhotonics Corp
NTAP:US
22.35
-0.29
-1.28%
4.214 m
2016-02-08
NetApp Inc
NTFY:US
1.10
0.00
0.00%
100.000
2016-02-08
Notify Technology Corp
NTGR:US
35.65
0.49
1.39%
567.512 k
2016-02-08
NETGEAR Inc
NTII:US
0.014
0.00
0.00%
14.815 k
2016-01-27
Neurobiological Technologies Inc
NVDA:US
25.22
-1.21
-4.58%
15.221 m
2016-02-08
NVIDIA Corp
NWBN:US
5.22
0.01
0.19%
800.000
2016-02-08
New Resource Bank
OCLR:US
4.38
0.08
1.86%
2.747 m
2016-02-08
Oclaro Inc
OCLS:US
0.92
-0.20
-17.86%
495.913 k
2016-02-08
Oculus Innovative Sciences Inc
OMCL:US
27.94
0.27
0.98%
269.080 k
2016-02-08
Omnicell Inc
OPTI:US
0.55
-0.07
-11.29%
388.000
2016-02-05
OPTi Inc
ORCL:US
35.61
-0.09
-0.25%
20.119 m
2016-02-08
Oracle Corp
OXGN:US
0.560
-0.05
-8.14%
72.606 k
2016-02-08
OXiGENE Inc
P:US
7.88
-0.69
-8.05%
8.767 m
2016-02-08
Pandora Media Inc
PACB:US
9.01
-0.20
-2.17%
2.436 m
2016-02-08
Pacific Biosciences of California Inc
PANW:US
115.69
-11.82
-9.27%
5.099 m
2016-02-08
Palo Alto Networks Inc
PAY:US
21.74
-0.30
-1.36%
1.575 m
2016-02-08
VeriFone Systems Inc
PCG:US
56.30
0.06
0.11%
3.841 m
2016-02-08
PG&E Corp
PDFS:US
9.44
0.22
2.39%
109.869 k
2016-02-08
PDF Solutions Inc
PDOB:US
13.35
-0.06
-0.45%
19.698 k
2016-02-08
Presidio Bank
PFPT:US
36.60
-4.18
-10.25%
2.688 m
2016-02-08
Proofpoint Inc
PHM:CN
0.45
-0.02
-4.26%
2.631 m
2016-02-08
Patient Home Monitoring Corp
PLCM:US
9.12
-0.14
-1.51%
1.488 m
2016-02-08
Polycom Inc
PLD:US
37.65
-1.59
-4.05%
3.564 m
2016-02-08
Prologis Inc
POWI:US
42.13
-1.24
-2.86%
253.883 k
2016-02-08
Power Integrations Inc
PPFC:US
4.65
0.00
-0.01%
1.900 k
2015-12-30
Pan Pacific Bank
PRSS:US
3.56
0.40
12.66%
43.177 k
2016-02-08
CafePress Inc
PTLA:US
29.09
-1.88
-6.07%
1.037 m
2016-02-08
Portola Pharmaceuticals Inc
QLYS:US
22.51
-1.46
-6.09%
856.621 k
2016-02-08
Qualys Inc
QNST:US
3.23
-0.04
-1.22%
78.000 k
2016-02-08
QuinStreet Inc
QTM:US
0.47
0.00
0.02%
2.194 m
2016-02-08
Quantum Corp
QUIK:US
1.26
-0.07
-5.26%
181.487 k
2016-02-08
QuickLogic Corp
RACK:US
0.22
0.02
11.50%
674.000
2016-01-28
Rackwise Inc/DE
RH:US
51.21
-0.50
-0.97%
2.377 m
2016-02-08
Restoration Hardware Holdings Inc
RHI:US
38.98
-0.70
-1.76%
1.850 m
2016-02-08
Robert Half International Inc
RIGL:US
2.40
-0.11
-4.38%
820.129 k
2016-02-08
Rigel Pharmaceuticals Inc
RKUS:US
7.70
-0.27
-3.39%
1.108 m
2016-02-08
Ruckus Wireless Inc
RMBS:US
11.94
-0.06
-0.50%
703.620 k
2016-02-08
Rambus Inc
RNVA:US
0.83
-0.03
-3.49%
7.593 k
2016-02-08
Rennova Health Inc
ROST:US
53.33
0.01
0.02%
3.810 m
2016-02-08
Ross Stores Inc
ROVI:US
18.71
0.37
2.02%
1.198 m
2016-02-08
Rovi Corp
RPTP:US
3.74
-0.15
-3.86%
1.095 m
2016-02-08
Raptor Pharmaceutical Corp
RPXC:US
11.66
0.20
1.75%
413.938 k
2016-02-08
RPX Corp
RTBC:US
0.01
-0.01
-60.00%
395.090 k
2015-12-30
Rotoblock Corp
RWT:US
10.34
-0.34
-3.18%
785.099 k
2016-02-08
Redwood Trust Inc
SANM:US
19.43
0.21
1.09%
872.462 k
2016-02-08
Sanmina Corp
SCHW:US
23.61
-0.75
-3.08%
18.212 m
2016-02-08
Charles Schwab Corp/The
SCIL:US
0.390
-0.01
-2.26%
900.000
2016-02-05
Scientific Learning Corp
SCKT:US
2.22
0.00
0.00%
3.457 k
2016-02-08
Socket Mobile Inc
SCLN:US
8.44
-0.32
-3.65%
509.105 k
2016-02-08
SciClone Pharmaceuticals Inc
SCTY:US
27.94
-1.63
-5.51%
4.021 m
2016-02-08
SolarCity Corp
SFLY:US
37.41
-0.04
-0.11%
799.280 k
2016-02-08
Shutterfly Inc
SGI:US
5.02
0.05
1.01%
363.499 k
2016-02-08
Silicon Graphics International Corp
SGMD:US
0.06
-0.04
-40.00%
1.020 k
2016-02-02
Sugarmade Inc
SGMO:US
5.57
-0.09
-1.59%
1.416 m
2016-02-08
Sangamo BioSciences Inc
SHOR:US
7.23
-0.27
-3.60%
602.520 k
2016-02-08
ShoreTel Inc
SIGM:US
5.83
-0.10
-1.69%
243.952 k
2016-02-08
Sigma Designs Inc
SIVB:US
84.55
-6.13
-6.76%
1.672 m
2016-02-08
SVB Financial Group
SJW:US
33.56
1.49
4.65%
194.415 k
2016-02-08
SJW Corp
SLNM:US
0.16
0.06
57.02%
1.000 k
2016-02-02
Salon Media Group Inc
SMAL:US
16.51
-0.99
-5.66%
0.000
2015-12-21
Summit Bancshares Inc/CA
SMCI:US
31.73
-0.24
-0.75%
724.732 k
2016-02-08
Super Micro Computer Inc
SNDK:US
67.85
-1.15
-1.67%
3.463 m
2016-02-08
SanDisk Corp
SNPS:US
41.32
-0.34
-0.82%
1.362 m
2016-02-08
Synopsys Inc
SNSS:US
0.730
-0.05
-7.01%
113.935 k
2016-02-08
Sunesis Pharmaceuticals Inc
SNX:US
84.52
1.45
1.75%
243.464 k
2016-02-08
SYNNEX Corp
SOEN:US
0.00
0.00
0.00%
300.000 k
2016-02-08
Solar Enertech Corp
SPLK:US
31.92
-4.31
-11.90%
6.069 m
2016-02-08
Splunk Inc
SPRT:US
0.80
-0.06
-7.34%
316.626 k
2016-02-08
Support.com Inc
SPWR:US
23.40
-1.22
-4.96%
1.691 m
2016-02-08
SunPower Corp
SREV:US
3.58
0.12
3.47%
621.716 k
2016-02-08
ServiceSource International Inc
SRMC:US
1.55
-0.20
-11.43%
1.000 k
2016-02-08
Sierra Monitor Corp
SRTI:US
0.03
0.00
0.00%
1.000 k
2016-01-29
Sunrise Telecom Inc
SSBI:US
13.63
-0.17
-1.26%
1.860 k
2016-02-08
Summit State Bank
SSD:US
32.74
0.42
1.30%
224.282 k
2016-02-08
Simpson Manufacturing Co Inc
SSNI:US
9.74
-0.60
-5.80%
304.451 k
2016-02-08
Silver Spring Networks Inc
STEM:US
0.324
-0.01
-1.85%
400.606 k
2016-02-08
StemCells Inc
SYMC:US
19.24
-0.52
-2.63%
9.720 m
2016-02-08
Symantec Corp
SYNA:US
70.25
-3.30
-4.49%
920.387 k
2016-02-08
Synaptics Inc
SZYM:US
1.38
-0.08
-5.48%
660.698 k
2016-02-08
Solazyme Inc
THLD:US
0.30
0.01
2.38%
817.995 k
2016-02-08
Threshold Pharmaceuticals Inc
TIVO:US
7.65
-0.08
-1.03%
957.460 k
2016-02-08
TiVo Inc
TNAV:US
6.02
-0.31
-4.90%
141.062 k
2016-02-08
Telenav Inc
TNKE:US
0.00
0.00
0.00%
150.000 k
2016-02-05
Tanke Inc
TRMB:US
19.03
-0.28
-1.45%
2.410 m
2016-02-08
Trimble Navigation Ltd
TRNO:US
21.51
-0.44
-2.00%
277.425 k
2016-02-08
Terreno Realty Corp
TRVB:US
0.70
0.03
4.48%
4.900 k
2016-02-05
Tri-Valley Bank/San Ramon CA
TSLA:US
147.99
-14.61
-8.99%
9.313 m
2016-02-08
Tesla Motors Inc
TSRA:US
27.74
0.13
0.47%
478.264 k
2016-02-08
Tessera Technologies Inc
TTNP:US
3.46
-0.38
-9.90%
171.184 k
2016-02-08
Titan Pharmaceuticals Inc
UABK:US
0.35
-0.01
-4.11%
1.000 k
2016-02-04
United American Bank/San Mateo CA
UBNT:US
30.07
0.31
1.04%
2.220 m
2016-02-08
Ubiquiti Networks Inc
UCTT:US
4.76
-0.09
-1.86%
172.677 k
2016-02-08
Ultra Clean Holdings Inc
UNLA:US
0.00
0.00
0.00%
20.000 k
2016-02-04
Unilava Corp
UPIP:US
9.02
-0.99
-9.89%
39.584 k
2016-02-08
Unwired Planet Inc
UTEK:US
18.20
0.50
2.82%
221.002 k
2016-02-08
Ultratech Inc
V:US
67.77
-3.77
-5.27%
30.543 m
2016-02-08
Visa Inc
VAR:US
74.02
-0.67
-0.90%
1.031 m
2016-02-08
Varian Medical Systems Inc
VCRA:US
13.65
-0.48
-3.40%
147.754 k
2016-02-08
Vocera Communications Inc
VCTL:US
0.001
0.00
0.00%
17.000 k
2016-02-04
Rainmaker Systems Inc
VIAV:US
5.79
-0.16
-2.69%
2.137 m
2016-02-08
Viavi Solutions Inc
VMW:US
44.66
0.12
0.27%
2.516 m
2016-02-08
VMware Inc
VRSN:US
71.77
-3.90
-5.15%
1.482 m
2016-02-08
VeriSign Inc
VSTA:US
8.00
-0.24
-2.91%
140.000
2016-02-04
VistaGen Therapeutics Inc
VTNR:US
1.69
-0.08
-4.52%
177.632 k
2016-02-08
Vertex Energy Inc
VVUS:US
0.92
-0.10
-9.80%
1.781 m
2016-02-08
VIVUS Inc
WABC:US
44.17
0.54
1.24%
385.582 k
2016-02-08
Westamerica Bancorporation
WAGE:US
42.35
0.35
0.83%
236.691 k
2016-02-08
WageWorks Inc
WDAY:US
48.97
-5.27
-9.72%
5.971 m
2016-02-08
Workday Inc
WEST:US
0.001
0.00
-11.11%
7.619 m
2016-02-08
Andalay Solar Inc
WFC:US
46.50
-1.36
-2.84%
31.172 m
2016-02-08
Wells Fargo & Co
WGBS:US
0.617
-0.01
-2.13%
250.520 k
2016-02-08
WaferGen Bio-systems Inc
WLFC:US
17.85
0.11
0.62%
7.323 k
2016-02-08
Willis Lease Finance Corp
WSM:US
52.61
0.44
0.84%
1.722 m
2016-02-08
Williams-Sonoma Inc
XCLL:US
0.00
0.00
0.00%
1.210 m
2016-02-08
XcelMobility Inc
XCRA:US
5.27
0.01
0.19%
305.172 k
2016-02-08
Xcerra Corp
XLNX:US
47.38
-0.69
-1.44%
4.200 m
2016-02-08
Xilinx Inc
XNPT:US
4.29
-0.37
-7.94%
609.751 k
2016-02-08
XenoPort Inc
XOMA:US
0.77
-0.11
-12.79%
1.899 m
2016-02-08
XOMA Corp
YELP:US
16.06
-2.04
-11.27%
14.554 m
2016-02-08
Yelp Inc
YHOO:US
27.05
-0.92
-3.29%
24.498 m
2016-02-08
Yahoo! Inc
ZAAP:US
0.056
-0.01
-13.18%
106.425 k
2016-02-08
ZAP
ZHNE:US
1.28
-0.08
-5.88%
73.649 k
2016-02-08
Zhone Technologies Inc
ZLTQ:US
20.07
-1.77
-8.10%
1.574 m
2016-02-08
Zeltiq Aesthetics Inc
ZNGA:US
2.09
-0.19
-8.33%
28.973 m
2016-02-08
Zynga Inc