• Security Type:Index

Bloomberg San Francisco Index

+ Add to Watchlist

BSFCA:IND

599.17 2.27 0.38%

As of 17:00:00 ET on 01/23/2015.

Advertisement

Bloomberg San Francisco Index (BSFCA) Members

Total Members 139 Unchanged 16 Members Up 64 Members Down 59
Company Price Change % Change Volume Time (ET)
ABM Industries Inc 29.49 -0.15 -0.51% 145,903 20:04:04
AXT Inc 2.80 -0.01 -0.36% 17,385 20:10:00
Abaxis Inc 59.90 +0.50 +0.84% 262,490 20:10:00
Adamis Pharmaceuticals Corp 5.99 +0.05 +0.84% 133,730 20:10:00
Adobe Systems Inc 74.06 +0.58 +0.79% 1,851,700 20:10:00
Advanced Micro Devices Inc 2.45 -0.02 -0.81% 11,107,160 20:10:00
Advent Software Inc 37.04 +0.65 +1.79% 906,191 20:10:00
Affymetrix Inc 11.20 +0.14 +1.27% 804,305 20:10:00
Agilent Technologies Inc 38.81 -0.84 -2.12% 1,519,250 20:04:03
Alliance Semiconductor Corp 0.80 -0.02 -1.84% 1,750 20:10:04
Altera Corp 34.26 -0.93 -2.64% 8,916,167 20:10:00
AltiGen Communications Inc 0.34 +0.08 +28.85% 352,267 20:10:00
Apple Inc 112.98 +0.58 +0.52% 46,464,828 20:10:00
Applied Materials Inc 24.11 -0.51 -2.07% 13,218,578 20:10:00
Aradigm Corp 7.53 -0.01 -0.13% 7,335 20:10:00
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 8.47 +0.06 +0.71% 2,447,302 20:10:00
Autodesk Inc 58.19 -0.08 -0.14% 1,212,893 20:10:00
BF Enterprises Inc/CA N.A. N.A. N.A.% 0 N.A
Bio-Rad Laboratories Inc 114.70 -2.14 -1.83% 52,090 20:04:06
BioTime Inc 3.88 -0.02 -0.51% 89,229 20:04:05
BroadVision Inc 5.57 +0.04 +0.72% 4,751 20:10:00
Brocade Communications Systems Inc 11.58 +0.04 +0.35% 3,768,548 20:10:00
Cadence Design Systems Inc 18.45 +0.10 +0.52% 1,987,311 20:10:00
California Water Service Group 25.71 +0.23 +0.90% 154,710 20:04:04
Central Garden and Pet Co 9.19 +0.12 +1.32% 25,982 20:10:00
Cerus Corp 5.29 -0.02 -0.38% 939,871 20:10:00
Charles Schwab Corp/The 27.19 -0.46 -1.66% 5,152,385 20:04:06
Chevron Corp 106.85 -2.07 -1.90% 7,984,439 20:04:04
Cisco Systems Inc 28.21 -0.29 -1.02% 21,802,535 20:10:00
Clorox Co/The 108.40 -1.71 -1.55% 1,646,139 20:04:06
Coherent Inc 55.81 +1.03 +1.88% 65,663 20:10:00
CollabRx Inc 0.72 -0.08 -10.50% 39,499 20:10:00
Con-way Inc 43.07 -0.19 -0.44% 542,336 20:04:06
Cooper Cos Inc/The 161.75 -2.35 -1.43% 334,932 20:04:06
Copart Inc 36.90 +0.36 +0.99% 589,393 20:10:00
Credence Systems Corp N.A. N.A. N.A.% 0 N.A
Cypress Semiconductor Corp 15.26 +0.44 +2.97% 9,751,630 20:10:00
DSP Group Inc 10.97 +0.10 +0.92% 32,238 20:10:00
Digital Video Systems Inc N.A. N.A. N.A.% 0 N.A
E*TRADE Financial Corp 24.56 +1.91 +8.41% 12,273,267 20:10:00
Echelon Corp 1.40 +0.04 +2.94% 133,406 20:10:00
Electronic Arts Inc 49.79 +0.43 +0.87% 5,258,595 20:10:00
Electronics For Imaging Inc 37.17 -0.60 -1.59% 559,541 20:10:00
Essex Property Trust Inc 227.86 -0.96 -0.42% 429,607 20:04:04
Exar Corp 9.71 +0.04 +0.41% 115,817 20:04:05
Exponent Inc 82.54 -0.21 -0.25% 43,514 20:10:00
Extreme Networks Inc 2.83 -0.05 -1.74% 771,320 20:10:00
Finisar Corp 19.75 +0.40 +2.07% 1,651,892 20:10:00
Franklin Resources Inc 53.31 -0.91 -1.68% 1,674,219 20:04:06
Franklin Universal Trust 7.29 +0.05 +0.65% 32,320 20:04:06
Gap Inc/The 42.20 +0.09 +0.21% 2,238,324 20:04:04
Geron Corp 3.23 -0.01 -0.31% 1,170,711 20:10:00
Giga-tronics Inc 1.78 -0.02 -1.11% 16,905 20:10:00
Gilead Sciences Inc 105.54 +0.40 +0.38% 9,593,491 20:10:00
Google Inc 541.95 +4.65 +0.87% 2,298,290 20:10:00
Granite Construction Inc 35.11 -0.09 -0.26% 116,846 20:04:04
Greater Bay Bancorp N.A. N.A. N.A.% 0 N.A
Harmonic Inc 7.01 +0.02 +0.29% 697,494 20:10:00
Heron Therapeutics Inc 8.25 +0.42 +5.36% 122,960 20:10:00
Hewlett-Packard Co 40.08 +0.02 +0.05% 7,141,984 20:04:05
IXYS Corp 11.51 -0.29 -2.46% 106,156 20:10:00
InSite Vision Inc 0.20 0.00 +0.05% 26,510 20:10:04
Informatica Corp 38.43 -0.06 -0.16% 1,541,882 20:10:00
Integrated Device Technology Inc 18.93 +0.24 +1.28% 2,172,753 20:10:00
Integrated Silicon Solution Inc 16.02 -0.16 -0.99% 75,948 20:10:00
Intel Corp 36.45 -0.47 -1.26% 27,427,055 20:10:00
Intersil Corp 14.46 -0.34 -2.30% 877,426 20:10:00
Intevac Inc 6.70 0.00 0.00% 18,681 20:10:00
Intuit Inc 89.42 +0.63 +0.71% 2,138,613 20:10:00
Iridex Corp 8.98 +0.06 +0.67% 7,395 20:10:00
JDS Uniphase Corp 13.65 +0.28 +2.09% 1,852,044 20:10:00
Juniper Networks Inc 22.01 -0.04 -0.18% 2,143,250 20:04:04
KLA-Tencor Corp 65.24 -5.71 -8.05% 5,466,770 20:10:00
Lam Research Corp 80.42 -0.44 -0.54% 2,102,453 20:10:00
Landec Corp 13.62 0.00 0.00% 86,456 20:10:00
LeapFrog Enterprises Inc 2.55 -1.35 -34.62% 12,249,963 20:04:06
Linear Technology Corp 46.76 -0.10 -0.20% 2,049,528 20:10:00
Mattson Technology Inc 3.21 -0.01 -0.31% 224,405 20:10:00
Maxim Integrated Products Inc 33.76 +0.75 +2.27% 7,064,894 20:10:00
McGrath RentCorp 32.59 +0.57 +1.78% 110,531 20:10:00
McKesson Corp 217.67 -1.22 -0.56% 615,126 20:04:04
Micrel Inc 14.43 -0.10 -0.69% 493,314 20:10:00
Montgomery Street Income Securities Inc 16.59 -0.09 -0.54% 30,746 20:04:06
NVIDIA Corp 20.71 +0.06 +0.29% 3,010,389 20:10:00
Nanometrics Inc 15.71 -0.13 -0.82% 62,570 20:10:00
Nektar Therapeutics 14.62 +0.03 +0.21% 618,148 20:10:00
NetApp Inc 39.48 -0.18 -0.45% 1,990,737 20:10:00
Netflix Inc 437.46 +9.02 +2.10% 3,826,336 20:10:00
OPTi Inc 0.55 0.00 0.00% 37,400 20:10:03
Oracle Corp 44.19 +0.14 +0.32% 14,150,264 20:04:05
PG&E Corp 58.87 +0.67 +1.15% 2,742,422 20:04:06
PIMCO Strategic Income Fund Inc 9.66 +0.08 +0.84% 102,854 20:04:05
PMC-Sierra Inc 8.86 0.00 0.00% 846,571 20:10:00
PMI Group Inc/The/Old N.A. N.A. N.A.% 0 N.A
Pericom Semiconductor Corp 13.29 -0.01 -0.08% 95,157 20:10:00
Pharmacyclics Inc 158.55 +2.59 +1.66% 725,796 20:10:00
Plantronics Inc 52.13 -0.65 -1.23% 149,568 20:04:07
Polycom Inc 13.41 +0.87 +6.94% 5,932,093 20:10:00
Power Integrations Inc 53.91 +0.43 +0.80% 136,453 20:10:00
Prologis Inc 45.31 +0.19 +0.42% 4,720,781 20:04:07
Proxim Corp 0.00 0.00 +14.29% 200 20:10:00
Quantum Corp 1.61 -0.01 -0.62% 751,849 20:04:04
Redwood Trust Inc 19.89 -0.29 -1.44% 569,528 20:04:06
Robert Half International Inc 59.42 +0.58 +0.99% 649,650 20:04:05
Ross Stores Inc 94.67 +0.41 +0.43% 1,057,861 20:10:00
Rovi Corp 22.42 0.00 0.00% 531,692 20:10:00
SJW Corp 35.28 +0.38 +1.09% 48,956 20:04:07
SVB Financial Group 113.85 +3.27 +2.96% 610,006 20:10:00
Safeway Inc 35.29 0.00 0.00% 991,713 20:04:04
SanDisk Corp 79.68 +0.78 +0.99% 4,907,712 20:10:00
Sanmina Corp 23.04 -0.25 -1.07% 472,682 20:10:00
SciClone Pharmaceuticals Inc 7.41 +0.03 +0.41% 229,256 20:10:00
Sigma Designs Inc 6.69 -0.01 -0.15% 169,606 20:10:00
Simpson Manufacturing Co Inc 33.10 -0.44 -1.31% 106,320 20:04:08
Steel Excel Inc 24.50 +0.12 +0.49% 187 20:10:02
Sunrise Telecom Inc 0.05 0.00 0.00% 11,007 20:10:00
Symantec Corp 26.65 -0.05 -0.17% 5,154,633 20:10:00
Synopsys Inc 43.52 +0.35 +0.81% 471,805 20:10:00
Thoratec Corp 37.09 +0.09 +0.24% 562,535 20:10:00
Trimble Navigation Ltd 25.56 +0.09 +0.35% 1,411,053 20:10:00
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 2.87 -0.12 -4.01% 43,301 20:10:00
Ultratech Inc 16.61 +0.21 +1.28% 263,591 20:10:00
Unwired Planet Inc 0.92 -0.06 -6.11% 230,184 20:10:00
VIVUS Inc 2.74 +0.16 +6.20% 3,855,658 20:10:00
Varian Medical Systems Inc 87.23 -1.02 -1.16% 930,068 20:04:04
VeriSign Inc 56.81 +0.61 +1.09% 944,215 20:10:00
Wells Fargo & Co 53.26 -0.51 -0.95% 17,779,652 20:04:05
Westaff Inc N.A. N.A. N.A.% 0 N.A
Westamerica Bancorporation 43.18 -0.54 -1.24% 150,249 20:10:00
Williams-Sonoma Inc 79.45 +1.05 +1.34% 665,979 20:04:06
Willis Lease Finance Corp 21.04 -0.18 -0.85% 10,755 20:10:00
XOMA Corp 3.48 -0.02 -0.57% 2,781,404 20:10:00
Xilinx Inc 39.28 +0.32 +0.82% 4,296,233 20:10:00
Yahoo! Inc 48.95 +0.06 +0.12% 14,294,255 20:10:00
bebe stores inc 3.25 +0.03 +0.93% 1,541,724 20:10:00
eBay Inc 56.76 -0.39 -0.67% 13,389,664 20:10:00

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

sec ||= nil