• Security Type:Index

Bloomberg San Francisco Index

+ Add to Watchlist

BSFCA:IND

584.44 11.21 1.96%

As of 15:35:00 ET on 12/17/2014.

Advertisement

Bloomberg San Francisco Index (BSFCA) Members

Total Members 139 Unchanged 11 Members Up 119 Members Down 9
Company Price Change % Change Volume Time (ET)
ABM Industries Inc 28.02 +0.15 +0.54% 220,458 15:22:07
AXT Inc 2.65 -0.02 -0.75% 19,143 15:17:16
Abaxis Inc 58.44 +1.75 +3.09% 107,705 15:22:22
Adamis Pharmaceuticals Corp 5.35 -0.03 -0.56% 27,076 15:11:19
Adobe Systems Inc 73.94 +1.62 +2.24% 2,808,402 15:21:53
Advanced Micro Devices Inc 2.54 +0.04 +1.60% 9,327,582 15:22:52
Advent Software Inc 30.00 +1.04 +3.59% 280,877 15:22:34
Affymetrix Inc 9.27 +0.37 +4.16% 565,988 15:22:37
Agilent Technologies Inc 39.49 +1.02 +2.65% 2,027,752 15:22:38
Alliance Semiconductor Corp 0.84 +0.02 +2.43% 5,900 09:50:05
Altera Corp 37.19 +0.14 +0.39% 2,398,118 15:22:37
AltiGen Communications Inc 0.16 0.00 0.00% 1,000 15:20:49
Apple Inc 108.59 +1.85 +1.73% 40,908,667 15:22:01
Applied Materials Inc 24.23 +0.38 +1.59% 12,545,716 15:22:38
Aradigm Corp 7.58 +0.26 +3.55% 7,578 14:45:10
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 8.00 +0.16 +2.04% 2,360,059 15:22:32
Autodesk Inc 56.79 +0.16 +0.28% 1,128,935 15:22:38
BF Enterprises Inc/CA 8.00 0.00 0.00% 100 20:10:01
Bio-Rad Laboratories Inc 118.09 +2.06 +1.78% 41,739 15:22:02
BioTime Inc 3.38 +0.18 +5.63% 136,175 15:21:23
BroadVision Inc 5.99 +0.28 +4.90% 40,392 15:00:29
Brocade Communications Systems Inc 11.01 +0.12 +1.10% 3,002,847 15:22:20
Cadence Design Systems Inc 18.04 +0.41 +2.30% 1,691,277 15:22:37
California Water Service Group 23.48 +0.15 +0.64% 307,699 15:22:22
Central Garden and Pet Co 7.96 -0.02 -0.25% 195,984 15:22:49
Cerus Corp 5.90 +1.12 +23.43% 6,441,405 15:22:23
Charles Schwab Corp/The 29.03 +0.91 +3.24% 11,911,855 15:22:41
Chevron Corp 105.23 +3.53 +3.47% 10,279,297 15:21:40
Cisco Systems Inc 26.72 +0.14 +0.51% 28,002,303 15:21:55
Clorox Co/The 101.59 +1.47 +1.46% 786,411 15:22:32
Coherent Inc 60.79 +2.19 +3.74% 106,478 15:22:22
CollabRx Inc 0.58 +0.03 +5.45% 6,099 14:35:23
Con-way Inc 46.07 +0.54 +1.19% 1,013,883 15:21:39
Cooper Cos Inc/The 158.48 +3.52 +2.27% 366,687 15:22:20
Copart Inc 36.29 +0.37 +1.02% 296,212 15:22:15
Credence Systems Corp N.A. N.A. N.A.% 0 N.A
Cypress Semiconductor Corp 14.13 +0.15 +1.07% 4,749,247 15:22:28
DSP Group Inc 11.05 +0.12 +1.10% 53,300 15:22:05
Digital Video Systems Inc N.A. N.A. N.A.% 0 N.A
E*TRADE Financial Corp 23.02 +0.80 +3.60% 2,547,315 15:22:39
Echelon Corp 1.69 +0.01 +0.60% 77,724 15:21:38
Electronic Arts Inc 45.92 +0.47 +1.03% 3,947,299 15:22:51
Electronics For Imaging Inc 42.89 -0.24 -0.54% 349,282 15:22:22
Essex Property Trust Inc 203.78 +2.10 +1.04% 356,028 15:22:24
Exar Corp 10.19 +0.23 +2.31% 136,515 15:22:05
Exponent Inc 80.79 +1.98 +2.51% 34,881 15:15:12
Extreme Networks Inc 3.38 +0.08 +2.42% 679,447 15:22:34
Finisar Corp 19.13 +0.70 +3.80% 1,222,309 15:22:38
Franklin Resources Inc 54.07 +0.72 +1.35% 2,606,785 15:22:37
Franklin Universal Trust 6.83 +0.10 +1.49% 86,805 14:58:47
Gap Inc/The 40.16 +0.25 +0.63% 1,794,482 15:21:55
Geron Corp 3.11 +0.07 +2.30% 1,960,118 15:22:22
Giga-tronics Inc 1.44 -0.06 -4.00% 25,615 15:14:22
Gilead Sciences Inc 101.74 +1.28 +1.27% 9,093,004 15:21:42
Google Inc 504.75 +6.59 +1.32% 2,911,409 15:22:10
Granite Construction Inc 37.12 +1.21 +3.37% 107,255 15:22:11
Greater Bay Bancorp N.A. N.A. N.A.% 0 N.A
Harmonic Inc 6.65 +0.10 +1.53% 436,885 15:22:11
Heron Therapeutics Inc 9.15 +0.09 +0.99% 89,935 15:21:38
Hewlett-Packard Co 38.48 +1.16 +3.11% 9,155,962 15:22:09
IXYS Corp 12.10 +0.23 +1.94% 81,020 15:22:28
Informatica Corp 37.63 +0.15 +0.40% 516,254 15:22:31
Insite Vision Inc 0.22 +0.01 +4.76% 40,200 14:28:13
Integrated Device Technology Inc 19.49 +0.05 +0.23% 2,301,995 15:22:28
Integrated Silicon Solution Inc 16.40 +0.22 +1.36% 89,403 15:22:22
Intel Corp 36.06 +0.50 +1.41% 23,612,059 15:21:38
Intersil Corp 13.80 +0.27 +2.00% 764,958 15:22:22
Intevac Inc 7.87 +0.29 +3.83% 24,584 15:20:34
Intuit Inc 92.57 +0.46 +0.50% 1,563,463 15:22:31
Iridex Corp 8.68 +0.44 +5.34% 5,193 15:17:43
JDS Uniphase Corp 13.61 +0.08 +0.55% 1,741,649 15:21:50
Juniper Networks Inc 21.44 +0.07 +0.33% 3,848,658 15:21:21
KLA-Tencor Corp 67.37 +0.65 +0.97% 768,911 15:21:14
Lam Research Corp 77.77 +0.93 +1.21% 1,522,182 15:22:27
Landec Corp 14.43 +0.56 +4.04% 57,458 15:22:05
LeapFrog Enterprises Inc 4.65 +0.03 +0.65% 869,968 15:22:22
Linear Technology Corp 45.59 +0.63 +1.40% 1,253,554 15:22:36
Mattson Technology Inc 3.27 +0.15 +4.81% 514,458 15:22:28
Maxim Integrated Products Inc 30.73 +0.25 +0.82% 1,860,155 15:22:31
McGrath RentCorp 34.03 +0.25 +0.73% 83,028 15:22:34
McKesson Corp 204.56 +3.14 +1.56% 699,261 15:22:12
Micrel Inc 13.83 +0.36 +2.67% 158,677 15:22:31
Montgomery Street Income Securities Inc 16.58 +0.03 +0.18% 4,720 13:07:01
NVIDIA Corp 20.01 +0.67 +3.44% 5,721,669 15:21:51
Nanometrics Inc 15.13 +0.33 +2.20% 103,272 15:22:33
Nektar Therapeutics 15.02 +0.55 +3.80% 863,316 15:22:22
NetApp Inc 40.72 +0.07 +0.17% 1,959,605 15:22:43
Netflix Inc 330.39 +13.95 +4.41% 2,363,601 15:21:41
OPTi Inc 0.54 0.00 0.00% 5,000 14:43:47
Oracle Corp 41.25 +0.62 +1.53% 11,332,498 15:21:55
PG&E Corp 52.40 +0.46 +0.89% 2,872,297 15:21:43
PIMCO Strategic Income Fund Inc 9.85 +0.11 +1.13% 126,144 15:22:34
PMC-Sierra Inc 8.98 +0.30 +3.46% 1,753,314 15:22:36
PMI Group Inc/The/Old N.A. N.A. N.A.% 0 N.A
Pericom Semiconductor Corp 13.68 +0.25 +1.86% 118,846 15:22:36
Pharmacyclics Inc 129.95 +0.39 +0.30% 441,670 15:22:05
Plantronics Inc 52.15 +0.38 +0.73% 225,234 15:22:34
Polycom Inc 13.17 +0.25 +1.93% 446,981 15:22:22
Power Integrations Inc 51.19 +0.68 +1.35% 118,147 15:22:40
Prologis Inc 42.11 +0.74 +1.79% 1,740,620 15:22:39
Proxim Corp 0.00 0.00 -20.00% 120 12:01:06
Quantum Corp 1.73 +0.05 +2.98% 1,583,934 15:22:34
Redwood Trust Inc 19.75 +0.25 +1.28% 209,757 15:22:05
Robert Half International Inc 57.26 +0.55 +0.97% 774,662 15:21:29
Ross Stores Inc 90.15 +0.18 +0.20% 1,357,337 15:22:10
Rovi Corp 20.92 +0.34 +1.65% 390,647 15:22:05
SJW Corp 32.29 +0.51 +1.60% 89,415 15:22:05
SVB Financial Group 111.21 +2.95 +2.72% 442,738 15:22:09
Safeway Inc 34.70 +0.09 +0.26% 1,311,671 15:21:21
SanDisk Corp 98.11 +1.40 +1.45% 2,342,821 15:22:14
Sanmina Corp 23.20 +0.11 +0.48% 506,196 15:22:34
SciClone Pharmaceuticals Inc 8.49 +0.32 +3.92% 316,599 15:22:30
Sigma Designs Inc 5.07 +0.19 +3.89% 340,196 15:20:55
Simpson Manufacturing Co Inc 33.70 +0.71 +2.15% 145,094 15:22:22
Steel Excel Inc 24.55 -0.44 -1.76% 2,340 13:39:15
Sunrise Telecom Inc 0.06 +0.01 +30.89% 9,166 20:10:00
Symantec Corp 25.17 +0.10 +0.40% 3,269,269 15:22:37
Synopsys Inc 42.80 +0.72 +1.71% 374,826 15:22:27
Thoratec Corp 31.24 +0.68 +2.23% 681,983 15:22:10
Trimble Navigation Ltd 26.69 +0.18 +0.68% 1,023,654 15:22:17
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp N.A. N.A. N.A.% 0 N.A
UTStarcom Holdings Corp 2.59 +0.02 +0.78% 27,058 15:10:01
Ultratech Inc 17.80 +0.29 +1.66% 265,403 15:22:13
Unwired Planet Inc 1.01 +0.10 +11.49% 305,899 15:21:23
VIVUS Inc 3.17 +0.09 +2.92% 1,564,298 15:22:39
Varian Medical Systems Inc 85.75 +0.68 +0.80% 601,117 15:22:34
VeriSign Inc 56.10 +0.56 +1.01% 586,529 15:21:57
Wells Fargo & Co 53.52 +0.75 +1.42% 14,842,453 15:22:40
Westaff Inc N.A. N.A. N.A.% 0 N.A
Westamerica Bancorporation 47.39 +1.12 +2.42% 100,481 15:22:05
Williams-Sonoma Inc 72.21 +1.43 +2.02% 597,222 15:22:06
Willis Lease Finance Corp 21.36 -0.13 -0.60% 20,806 15:10:00
XOMA Corp 4.37 +0.22 +5.30% 2,205,078 15:22:34
Xilinx Inc 43.26 -0.45 -1.02% 11,065,057 15:22:27
Yahoo! Inc 49.73 +0.88 +1.80% 14,106,083 15:22:15
bebe stores inc 2.66 +0.02 +0.76% 214,821 15:22:21
eBay Inc 56.15 +0.21 +0.38% 8,378,925 15:22:36

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

sec ||= nil