• Security Type:Index

Bloomberg San Francisco Index

+ Add to Watchlist

BSFCA:IND

575.42 1.11 0.19%

As of 16:20:00 ET on 09/17/2014.

Advertisement

Bloomberg San Francisco Index (BSFCA) Members

Total Members 140 Unchanged 15 Members Up 77 Members Down 48
Company Price Change % Change Volume Time (ET)
ABM Industries Inc 27.60 -0.05 -0.18% 254,441 16:00:10
AXT Inc 2.58 +0.01 +0.39% 44,292 16:00:00
Abaxis Inc 52.45 +0.45 +0.87% 129,525 16:00:00
Adamis Pharmaceuticals Corp 4.81 -0.04 -0.82% 45,923 15:59:55
Adobe Systems Inc 67.30 -3.43 -4.85% 9,418,648 16:00:00
Advanced Micro Devices Inc 3.82 +0.01 +0.26% 24,619,810 16:00:34
Advent Software Inc 32.48 +0.07 +0.22% 180,654 16:00:00
Affymetrix Inc 8.36 -0.14 -1.65% 177,500 16:00:00
Agilent Technologies Inc 58.89 +0.98 +1.69% 2,342,091 16:00:29
Alliance Semiconductor Corp 0.77 0.00 0.00% 200 09:30:07
Altera Corp 36.67 +0.42 +1.16% 3,269,554 16:00:00
AltiGen Communications Inc 0.19 0.00 0.00% 1,700 14:15:40
Apple Inc 101.58 +0.72 +0.71% 60,518,071 16:00:02
Applied Materials Inc 22.45 +0.08 +0.36% 10,561,389 16:00:00
Aradigm Corp 10.31 -0.12 -1.15% 27,534 15:59:49
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 8.65 +0.09 +1.05% 4,247,389 16:00:00
Autodesk Inc 54.89 +0.14 +0.26% 3,391,312 16:00:00
BF Enterprises Inc/CA 7.27 +0.27 +3.86% 850 20:10:00
Bio-Rad Laboratories Inc 118.07 -0.02 -0.02% 33,232 16:00:27
BioTime Inc 3.63 +0.03 +0.83% 153,843 16:00:30
BroadVision Inc 9.30 -0.14 -1.48% 8,685 15:58:03
Brocade Communications Systems Inc 10.33 +0.02 +0.19% 2,895,679 16:00:00
Cadence Design Systems Inc 17.70 0.00 0.00% 2,444,289 16:00:00
California Water Service Group 23.52 -0.16 -0.68% 80,997 16:02:05
Central Garden and Pet Co 8.23 +0.05 +0.61% 90,697 16:00:00
Cerus Corp 3.96 -0.05 -1.25% 1,206,987 16:00:00
Charles Schwab Corp/The 30.20 +0.80 +2.72% 9,963,363 16:01:08
Chevron Corp 124.72 -0.24 -0.19% 4,282,353 16:00:21
Cisco Systems Inc 25.21 -0.02 -0.06% 25,524,257 16:00:00
Clorox Co/The 89.82 -0.36 -0.40% 689,229 16:00:43
Coherent Inc 66.58 +0.07 +0.11% 142,686 16:00:00
CollabRx Inc 1.44 +0.03 +2.13% 975 12:50:48
Con-way Inc 50.23 -0.37 -0.73% 1,333,679 16:04:02
Cooper Cos Inc/The 157.40 -0.65 -0.41% 354,862 16:03:10
Copart Inc 34.25 +0.37 +1.09% 448,039 16:00:00
Credence Systems Corp N.A. N.A. N.A.% 0 N.A
Cypress Semiconductor Corp 10.45 +0.20 +1.90% 4,075,502 16:00:00
DSP Group Inc 8.93 +0.09 +1.02% 36,215 16:00:00
Digital Video Systems Inc N.A. N.A. N.A.% 0 N.A
E*TRADE Financial Corp 23.87 +0.51 +2.18% 4,938,497 16:00:00
Echelon Corp 2.55 +0.11 +4.51% 203,851 16:00:00
Electronic Arts Inc 36.41 -0.61 -1.65% 2,588,226 16:00:00
Electronics For Imaging Inc 44.34 -0.14 -0.31% 295,639 16:00:00
Essex Property Trust Inc 183.34 +0.14 +0.08% 393,550 16:00:34
Exar Corp 9.55 +0.21 +2.25% 94,012 16:01:26
Exponent Inc 74.92 +0.09 +0.12% 17,897 16:00:00
Extreme Networks Inc 4.87 -0.11 -2.21% 1,733,198 16:00:00
Finisar Corp 18.59 +0.11 +0.60% 1,546,106 16:00:00
Franklin Resources Inc 55.82 +0.16 +0.29% 1,441,849 16:01:27
Franklin Universal Trust 7.20 -0.02 -0.30% 28,453 15:55:08
Gap Inc/The 43.68 -0.44 -1.00% 3,082,371 16:02:56
Geron Corp 2.34 0.00 0.00% 985,427 16:00:00
Giga-tronics Inc 2.18 +0.04 +1.87% 314,552 15:59:53
Gilead Sciences Inc 103.84 -0.92 -0.88% 18,181,993 16:00:00
Google Inc 593.29 +4.51 +0.77% 1,705,092 16:00:00
Granite Construction Inc 34.18 +0.11 +0.32% 181,691 16:03:55
Greater Bay Bancorp N.A. N.A. N.A.% 0 N.A
Harmonic Inc 6.59 -0.02 -0.30% 694,823 16:00:00
Heron Therapeutics Inc 9.16 +0.43 +4.93% 102,727 16:00:00
Hewlett-Packard Co 36.67 +0.41 +1.13% 8,687,516 16:00:53
IXYS Corp 11.48 +0.02 +0.17% 128,567 16:00:00
Informatica Corp 33.22 +0.03 +0.09% 1,045,883 16:00:00
Insite Vision Inc 0.32 -0.03 -8.57% 36,754 15:51:34
Integrated Device Technology Inc 16.45 +0.31 +1.89% 4,002,048 16:00:00
Integrated Silicon Solution Inc 14.79 0.00 0.00% 84,772 16:00:00
Intel Corp 34.98 +0.05 +0.14% 25,911,158 16:00:00
Intersil Corp 15.58 -0.02 -0.10% 1,111,783 16:00:00
Intevac Inc 6.83 -0.13 -1.87% 76,284 16:00:00
Intuit Inc 84.31 +0.53 +0.63% 1,545,381 16:00:00
Iridex Corp 7.87 +0.06 +0.77% 6,598 15:59:00
JDS Uniphase Corp 13.57 +0.02 +0.15% 3,553,126 16:00:00
Juniper Networks Inc 22.82 +0.02 +0.09% 3,881,398 16:01:44
KLA-Tencor Corp 79.57 +1.29 +1.65% 1,318,746 16:00:01
Lam Research Corp 75.40 +1.31 +1.77% 2,844,258 16:00:00
Landec Corp 12.58 +0.07 +0.56% 62,793 16:00:00
LeapFrog Enterprises Inc 6.23 -0.02 -0.32% 262,486 15:59:59
Linear Technology Corp 45.18 +0.42 +0.94% 1,074,619 16:00:00
Mattson Technology Inc 2.61 +0.03 +1.16% 599,214 16:00:00
Maxim Integrated Products Inc 30.91 +0.06 +0.19% 1,280,499 16:00:00
McGrath RentCorp 36.02 -0.10 -0.28% 43,287 16:00:00
McKesson Corp 195.54 +0.24 +0.12% 722,871 16:02:07
Micrel Inc 12.36 +0.08 +0.65% 193,521 16:00:00
Montgomery Street Income Securities Inc 16.32 +0.09 +0.55% 78,739 15:40:38
NVIDIA Corp 19.15 +0.02 +0.08% 4,312,438 16:00:00
Nanometrics Inc 16.06 +0.09 +0.56% 63,161 16:00:00
Nektar Therapeutics 13.72 +0.13 +0.96% 2,365,129 16:00:00
NetApp Inc 43.05 +0.08 +0.17% 1,909,688 16:00:00
Netflix Inc 454.53 -2.38 -0.52% 1,731,314 16:00:00
OPTi Inc 0.55 +0.02 +3.77% 12,000 15:03:20
Oracle Corp 41.14 -0.05 -0.12% 14,044,634 16:01:55
PG&E Corp 46.15 +0.19 +0.41% 2,930,156 16:02:21
PIMCO Strategic Income Fund Inc 10.28 +0.05 +0.50% 67,919 15:59:43
PMC-Sierra Inc 7.80 +0.10 +1.30% 1,995,356 16:00:00
PMI Group Inc/The/Old N.A. N.A. N.A.% 0 N.A
Pericom Semiconductor Corp 10.12 +0.28 +2.85% 63,258 16:00:00
Pharmacyclics Inc 123.42 +1.24 +1.01% 686,777 16:00:00
Plantronics Inc 50.91 +0.43 +0.85% 586,060 16:01:45
Polycom Inc 13.19 -0.21 -1.53% 1,697,050 16:00:00
Power Integrations Inc 56.41 +1.16 +2.10% 197,289 16:00:00
Prologis Inc 38.78 -0.21 -0.54% 2,918,469 16:05:19
Proxim Corp 0.00 0.00 +100.00% 226 10:05:41
Quantum Corp 1.21 -0.01 -0.82% 223,738 16:00:50
Redwood Trust Inc 17.81 -0.37 -2.04% 406,455 16:05:30
Robert Half International Inc 50.59 +0.11 +0.22% 720,865 16:01:07
Ross Stores Inc 75.49 0.00 0.00% 805,732 16:00:00
Rovi Corp 21.37 +0.01 +0.02% 705,054 16:00:00
SJW Corp 27.61 +0.11 +0.40% 29,672 16:02:04
SVB Financial Group 114.54 +0.88 +0.77% 386,032 16:00:00
Safeway Inc 34.38 -0.03 -0.09% 635,027 16:00:38
SanDisk Corp 100.22 +0.18 +0.18% 3,408,462 16:00:00
Sanmina Corp 23.51 -0.25 -1.05% 525,623 16:00:00
SciClone Pharmaceuticals Inc 7.05 -0.14 -1.95% 525,914 16:00:00
Sigma Designs Inc 4.88 -0.17 -3.37% 430,062 16:00:00
Simpson Manufacturing Co Inc 32.33 +0.23 +0.72% 173,574 16:05:38
Steel Excel Inc 32.00 0.00 0.00% 719 14:44:02
Sunrise Telecom Inc 0.07 -0.02 -23.33% 35,202 10:15:53
Symantec Corp 24.50 +0.29 +1.20% 4,369,199 16:00:00
Synopsys Inc 40.60 -0.24 -0.58% 467,811 16:00:00
TIBCO Software Inc 20.76 -0.77 -3.58% 6,063,594 16:00:00
Thoratec Corp 26.15 -0.13 -0.49% 610,662 16:00:00
Trimble Navigation Ltd 31.73 -0.08 -0.24% 819,618 16:00:00
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp 60.28 -0.12 -0.20% 457,706 16:02:20
UTStarcom Holdings Corp 3.23 0.00 0.00% 141,422 15:59:53
Ultratech Inc 24.04 -0.47 -1.92% 303,075 16:00:00
Unwired Planet Inc 1.93 +0.02 +1.05% 110,000 16:00:00
VIVUS Inc 3.88 +0.10 +2.65% 1,470,155 16:00:00
Varian Medical Systems Inc 82.50 -0.52 -0.63% 837,526 16:01:01
VeriSign Inc 55.64 -0.11 -0.20% 1,127,697 16:00:00
Wells Fargo & Co 52.51 +0.20 +0.38% 13,062,803 16:00:53
Westaff Inc N.A. N.A. N.A.% 0 N.A
Westamerica Bancorporation 48.94 +0.20 +0.41% 194,704 16:00:00
Williams-Sonoma Inc 68.30 +0.56 +0.83% 1,209,000 16:01:54
Willis Lease Finance Corp 21.59 -0.23 -1.05% 13,610 16:00:00
XOMA Corp 4.63 +0.06 +1.31% 998,633 16:00:00
Xilinx Inc 43.92 +0.70 +1.61% 3,607,163 16:00:00
Yahoo! Inc 42.59 -0.12 -0.28% 39,269,925 16:00:02
bebe stores inc 2.64 -0.01 -0.38% 161,284 16:00:00
eBay Inc 51.95 +0.34 +0.66% 11,223,709 16:00:00

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

sec ||= nil