• Security Type:Index

Bloomberg San Francisco Index

+ Add to Watchlist

BSFCA:IND

562.48 4.45 0.80%

As of 17:00:00 ET on 07/22/2014.

Advertisement

Bloomberg San Francisco Index (BSFCA) Members

Total Members 140 Unchanged 15 Members Up 86 Members Down 39
Company Price Change % Change Volume Time (ET)
ABM Industries Inc 25.63 +0.06 +0.23% 98,473 16:15:04
AXT Inc 2.07 -0.02 -0.96% 17,223 17:20:00
Abaxis Inc 42.14 -0.13 -0.31% 163,661 17:20:00
Adamis Pharmaceuticals Corp 3.94 +0.07 +1.81% 54,861 17:20:00
Adobe Systems Inc 72.26 +0.30 +0.42% 1,769,531 17:20:00
Advanced Micro Devices Inc 3.80 +0.02 +0.53% 33,662,042 16:15:06
Advent Software Inc 32.18 +0.69 +2.19% 221,124 17:20:00
Affymetrix Inc 8.42 -0.13 -1.52% 646,116 17:20:00
Agilent Technologies Inc 57.72 +1.01 +1.78% 2,411,722 16:15:04
Alliance Semiconductor Corp 0.82 +0.02 +2.50% 2,350 20:10:00
Altera Corp 35.02 -0.17 -0.48% 1,524,652 17:20:00
AltiGen Communications Inc 0.20 0.00 0.00% 25,641 20:10:00
Apple Inc 94.72 +0.78 +0.83% 54,584,655 17:20:00
Applied Materials Inc 22.52 -0.39 -1.70% 24,962,257 17:20:00
Aradigm Corp 8.89 +0.59 +7.11% 879 17:20:00
Asyst Technologies Inc N.A. N.A. N.A.% 0 N.A
Atmel Corp 9.18 +0.21 +2.34% 7,294,403 17:20:00
Autodesk Inc 56.39 +0.19 +0.34% 1,754,309 17:20:00
BF Enterprises Inc/CA N.A. N.A. N.A.% 0 N.A
Bio-Rad Laboratories Inc 118.50 +0.74 +0.63% 56,647 16:15:06
BioTime Inc 2.78 +0.13 +4.91% 80,187 16:15:06
BroadVision Inc 8.95 -0.45 -4.79% 41,314 17:20:00
Brocade Communications Systems Inc 9.40 +0.20 +2.17% 3,197,586 17:20:00
Cadence Design Systems Inc 17.03 -0.47 -2.69% 11,177,819 17:20:00
California Water Service Group 23.37 +0.11 +0.47% 84,730 16:15:08
Central Garden and Pet Co 8.52 -0.12 -1.39% 23,094 17:20:00
Cerus Corp 3.80 -0.05 -1.30% 1,139,063 17:20:00
Charles Schwab Corp/The 27.57 -0.18 -0.65% 4,331,195 16:15:05
Chevron Corp 132.58 +1.29 +0.98% 4,387,632 16:15:08
Cisco Systems Inc 25.95 +0.10 +0.39% 28,701,710 17:20:00
Clorox Co/The 90.34 -0.57 -0.63% 861,954 16:15:06
Coherent Inc 61.20 +0.46 +0.76% 99,407 17:20:00
CollabRx Inc 1.65 -0.01 -0.60% 14,261 17:20:00
Con-way Inc 49.77 +1.09 +2.24% 534,935 16:15:06
Cooper Cos Inc/The 154.60 +2.46 +1.62% 562,357 16:15:06
Copart Inc 34.82 +0.02 +0.06% 531,226 17:20:00
Credence Systems Corp N.A. N.A. N.A.% 0 N.A
Cypress Semiconductor Corp 10.93 0.00 0.00% 2,385,325 17:20:00
DSP Group Inc 8.67 +0.07 +0.81% 20,414 17:20:00
Digital Video Systems Inc N.A. N.A. N.A.% 0 N.A
E*TRADE Financial Corp 21.09 -0.26 -1.22% 3,129,811 17:20:00
Echelon Corp 2.28 -0.02 -0.87% 36,457 17:20:00
Electronic Arts Inc 38.42 0.00 0.00% 6,058,285 17:20:00
Electronics For Imaging Inc 45.60 +0.54 +1.20% 444,075 17:20:00
Essex Property Trust Inc 191.33 +1.14 +0.60% 224,647 16:15:08
Exar Corp 10.63 -0.07 -0.65% 294,633 16:15:08
Exponent Inc 73.21 +0.96 +1.33% 48,732 17:20:00
Extreme Networks Inc 5.15 +0.09 +1.78% 3,333,012 17:20:00
Finisar Corp 20.83 +0.28 +1.36% 999,229 17:20:00
Franklin Resources Inc 57.95 +0.62 +1.08% 1,376,078 16:15:05
Franklin Universal Trust 7.40 -0.01 -0.14% 42,390 16:15:05
Gap Inc/The 39.48 +0.05 +0.13% 2,492,096 16:15:07
Geron Corp 2.59 -0.13 -4.78% 3,279,921 17:20:00
Giga-tronics Inc 2.02 +0.09 +4.66% 136,425 17:20:00
Gilead Sciences Inc 89.33 +0.47 +0.53% 12,300,041 17:20:00
Google Inc 603.57 +5.13 +0.86% 1,879,186 17:20:00
Granite Construction Inc 35.54 +0.41 +1.17% 105,174 16:15:07
Greater Bay Bancorp N.A. N.A. N.A.% 0 N.A
Harmonic Inc 6.28 +0.04 +0.64% 549,778 17:20:00
Heron Therapeutics Inc 9.33 +0.33 +3.67% 101,663 17:20:00
Hewlett-Packard Co 35.15 +0.63 +1.83% 8,165,045 16:15:05
IXYS Corp 12.41 +0.14 +1.14% 139,918 17:20:00
Informatica Corp 34.55 +0.61 +1.80% 1,260,833 17:20:00
Insite Vision Inc 0.27 -0.02 -6.90% 120,443 17:20:00
Integrated Device Technology Inc 15.25 +0.17 +1.13% 1,889,600 17:20:00
Integrated Silicon Solution Inc 15.68 +0.14 +0.90% 180,395 17:20:00
Intel Corp 34.79 +0.73 +2.14% 42,892,027 17:20:00
Intersil Corp 14.78 +0.21 +1.44% 794,354 17:20:00
Intevac Inc 7.28 +0.05 +0.69% 54,155 17:20:00
Intuit Inc 82.13 +0.70 +0.86% 993,634 17:20:00
Iridex Corp 7.75 +0.19 +2.51% 15,294 17:20:00
JDS Uniphase Corp 12.38 +0.15 +1.23% 3,562,276 17:20:00
Juniper Networks Inc 24.82 +0.37 +1.51% 9,953,048 16:15:07
KLA-Tencor Corp 74.52 -0.10 -0.13% 1,349,505 17:20:00
Lam Research Corp 71.58 -0.37 -0.51% 1,603,319 17:20:00
Landec Corp 12.00 -0.04 -0.33% 90,964 17:20:00
LeapFrog Enterprises Inc 7.69 -0.05 -0.65% 484,865 16:15:06
Linear Technology Corp 47.67 +0.35 +0.74% 2,151,088 17:20:00
Mattson Technology Inc 2.27 +0.02 +0.89% 241,072 17:20:00
Maxim Integrated Products Inc 34.11 +0.06 +0.18% 2,104,577 17:20:00
McGrath RentCorp 37.52 +0.22 +0.59% 32,449 17:20:00
McKesson Corp 190.80 +2.35 +1.25% 681,226 16:15:07
Micrel Inc 11.25 0.00 0.00% 103,990 17:20:00
Montgomery Street Income Securities Inc 16.60 -0.06 -0.36% 8,733 16:15:05
NVIDIA Corp 18.47 -0.08 -0.43% 7,470,405 17:20:00
Nanometrics Inc 17.66 -0.04 -0.23% 46,631 17:20:00
Nektar Therapeutics 11.02 +0.07 +0.64% 1,359,120 17:20:00
NetApp Inc 37.76 +0.67 +1.81% 2,947,670 17:20:00
Netflix Inc 431.09 -20.86 -4.62% 8,166,572 17:20:00
OPTi Inc 0.51 0.00 0.00% 19,684 20:10:00
Oracle Corp 40.43 +0.42 +1.05% 13,728,072 16:15:04
PG&E Corp 47.16 +0.03 +0.06% 1,953,174 16:15:05
PIMCO Strategic Income Fund Inc 10.54 +0.09 +0.86% 62,489 16:15:08
PMC-Sierra Inc 7.50 +0.17 +2.32% 1,316,191 17:20:00
PMI Group Inc/The/Old N.A. N.A. N.A.% 0 N.A
Pericom Semiconductor Corp 8.96 +0.01 +0.11% 36,057 17:20:00
Pharmacyclics Inc 96.61 +1.06 +1.11% 663,160 17:20:00
Plantronics Inc 48.27 +0.70 +1.47% 183,892 16:15:06
Polycom Inc 12.93 +0.12 +0.94% 979,592 17:20:00
Power Integrations Inc 56.62 +1.46 +2.65% 260,873 17:20:00
Prologis Inc 41.98 +0.43 +1.03% 2,736,000 16:15:06
Proxim Corp 0.00 0.00 0.00% 4,500 17:20:00
Quantum Corp 1.27 -0.02 -1.55% 743,801 16:15:07
Redwood Trust Inc 19.49 +0.47 +2.47% 282,561 16:15:05
Robert Half International Inc 48.20 +0.35 +0.73% 893,090 16:15:08
Ross Stores Inc 62.60 -0.18 -0.29% 1,823,326 17:20:00
Rovi Corp 23.59 +0.53 +2.30% 538,597 17:20:00
SJW Corp 27.52 +0.08 +0.29% 15,807 16:15:06
SVB Financial Group 111.59 +1.15 +1.04% 444,660 17:20:00
Safeway Inc 34.79 -0.03 -0.09% 1,786,642 16:15:08
SanDisk Corp 94.64 +0.94 +1.00% 4,518,727 17:20:00
Sanmina Corp 24.00 +1.65 +7.38% 2,382,585 17:20:00
SciClone Pharmaceuticals Inc 5.12 +0.14 +2.81% 138,593 17:20:00
Sigma Designs Inc 4.48 -0.02 -0.44% 254,190 17:20:00
Simpson Manufacturing Co Inc 34.11 +0.70 +2.10% 93,996 16:15:07
Steel Excel Inc 35.00 +0.50 +1.45% 100 20:10:00
Sunrise Telecom Inc 0.08 0.00 -1.32% 500 17:20:00
Symantec Corp 23.43 +0.07 +0.30% 3,565,056 17:20:00
Synopsys Inc 39.09 +0.14 +0.37% 612,225 17:20:00
TIBCO Software Inc 19.96 +0.29 +1.47% 2,388,561 17:20:00
Thoratec Corp 32.97 +0.29 +0.89% 406,970 17:20:00
Trimble Navigation Ltd 31.87 +0.17 +0.54% 1,119,086 17:20:00
UCBH Holdings Inc N.A. N.A. N.A.% 0 N.A
URS Corp 58.55 -0.17 -0.29% 1,357,588 16:15:07
UTStarcom Holdings Corp 2.91 -0.02 -0.68% 22,552 17:20:00
Ultratech Inc 24.10 0.00 0.00% 323,390 17:20:00
Unwired Planet Inc 2.10 -0.02 -0.94% 137,798 17:20:00
VIVUS Inc 4.75 +0.02 +0.42% 1,296,467 17:20:00
Varian Medical Systems Inc 85.51 +1.24 +1.47% 671,551 16:15:04
VeriSign Inc 49.58 +0.43 +0.87% 1,053,618 17:20:00
Wells Fargo & Co 51.35 +0.30 +0.59% 11,901,539 16:15:06
Westaff Inc N.A. N.A. N.A.% 0 N.A
Westamerica Bancorporation 48.64 -0.18 -0.37% 153,675 17:20:00
Williams-Sonoma Inc 69.80 -0.20 -0.29% 1,022,770 16:15:06
Willis Lease Finance Corp 24.49 +0.19 +0.78% 20,615 17:20:00
XOMA Corp 4.03 -0.01 -0.12% 1,018,557 17:20:00
Xilinx Inc 48.15 -0.18 -0.37% 3,782,376 17:20:00
Yahoo! Inc 33.60 +0.32 +0.96% 18,119,528 17:20:00
bebe stores inc 2.83 -0.09 -3.08% 320,988 17:20:00
eBay Inc 52.05 +0.35 +0.68% 10,405,384 17:20:00

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

sec ||= nil