Error: Could not add to watchlist. X
+ Watchlist

Bloomberg Quad Cities Index

BQCX:IND
392.06
0.17
0.04%
As of 5:00 PM EDT 4/26/2017
Open
392.17
Day Range
390.96 - 393.26
Previous Close
392.23
52Wk Range
344.66 - 396.25
1 Yr Return
9.57%
YTD Return
3.24%
Before it's here, it's on the Bloomberg Terminal.
Learn More
Total Members
107
Members Up
50
Members Down
37
Member
Price
Change
% Change
Volume
Time (EDT)
ACM:US
34.71
0.04
0.12%
1.485 m
4/26/2017
AECOM
ADST:US
0.00
0.00%
1.000 k
AdStar Inc
AENG:US
0.00
0.00
0.00%
130.000 k
4/25/2017
Advanced Engine Technologies Inc
AMBZ:US
40.80
0.10
0.25%
9.050 k
4/26/2017
American Business Bank
AMGN:US
164.61
-0.09
-0.05%
4.176 m
4/26/2017
Amgen Inc
ANH:US
5.85
0.09
1.56%
590.204 k
4/26/2017
Anworth Mortgage Asset Corp
ARCC:US
17.48
0.03
0.17%
1.076 m
4/26/2017
Ares Capital Corp
ARE:US
113.59
-0.74
-0.65%
694.465 k
4/26/2017
Alexandria Real Estate Equities Inc
ARWR:US
1.53
0.01
0.66%
1.788 m
4/26/2017
Arrowhead Pharmaceuticals Inc
ASGN:US
49.49
0.28
0.57%
459.467 k
4/26/2017
On Assignment Inc
ATVI:US
51.36
0.00
0.00%
4.503 m
4/26/2017
Activision Blizzard Inc
AVAV:US
29.48
-0.10
-0.34%
185.071 k
4/26/2017
Aerovironment Inc
AVY:US
83.20
0.79
0.96%
1.265 m
4/26/2017
Avery Dennison Corp
AWR:US
46.50
0.86
1.88%
167.381 k
4/26/2017
American States Water Co
BBEPQ:US
0.05
0.00
-2.25%
871.058 k
4/26/2017
Breitburn Energy Partners LP
BGFV:US
16.25
0.35
2.20%
597.389 k
4/26/2017
Big 5 Sporting Goods Corp
BHBCQ:US
0.000
0.00
0.00%
50.000 k
4/21/2017
Beverly Hills Bancorp Inc
BLHI:US
0.000
0.00
0.00%
200.000
3/16/2017
Blue Holdings Inc
BYFC:US
1.78
-0.01
-0.56%
1.502 k
4/26/2017
Broadway Financial Corp/DE
CAKE:US
65.05
0.34
0.53%
516.257 k
4/26/2017
Cheesecake Factory Inc/The
CAMP:US
18.09
0.03
0.17%
727.382 k
4/26/2017
CalAmp Corp
CATS:US
5.180
-4.82
-48.20%
820.487 k
4/26/2017
Catasys Inc
CATY:US
39.61
0.45
1.15%
412.391 k
4/26/2017
Cathay General Bancorp
CBG:US
34.55
0.25
0.73%
2.244 m
4/26/2017
CBRE Group Inc
CDZI:US
15.10
0.20
1.34%
77.399 k
4/26/2017
Cadiz Inc
CHKE:US
8.30
-0.05
-0.60%
86.161 k
4/26/2017
Cherokee Inc
CMPD:US
0.08
0.00
0.00%
10.600 k
4/25/2017
Compumed Inc
CPST:US
0.77
0.03
3.83%
230.093 k
4/26/2017
Capstone Turbine Corp
CVBF:US
22.31
0.51
2.34%
920.295 k
4/26/2017
CVB Financial Corp
CYTR:US
0.81
-0.05
-5.77%
8.747 m
4/26/2017
CytRx Corp
DCO:US
30.40
0.49
1.64%
211.211 k
4/26/2017
Ducommun Inc
DEI:US
38.25
-0.56
-1.44%
575.695 k
4/26/2017
Douglas Emmett Inc
DFBG:US
1.95
0.00
0.00%
2.902 k
4/26/2017
Differential Brands Group Inc
DIN:US
56.91
0.27
0.48%
379.067 k
4/26/2017
DineEquity Inc
DIOD:US
24.12
0.08
0.33%
285.618 k
4/26/2017
Diodes Inc
DIS:US
115.58
0.40
0.35%
4.810 m
4/26/2017
Walt Disney Co/The
DJCO:US
218.40
5.98
2.82%
4.054 k
4/26/2017
Daily Journal Corp
DVA:US
68.48
-0.02
-0.03%
1.814 m
4/26/2017
DaVita Inc
EIX:US
80.19
-0.63
-0.78%
1.876 m
4/26/2017
Edison International
ENVS:US
0.010
0.01
147.50%
172.240 k
4/26/2017
Enova Systems Inc
EOXLQ:US
0.15
%
50.395 k
4/7/2017
Emerald Oil Inc
EVC:US
6.40
0.15
2.40%
462.255 k
4/26/2017
Entravision Communications Corp
EVK:US
2.70
0.00
0.00%
742.000
4/26/2017
Ever-Glory International Group Inc
EWBC:US
56.75
0.26
0.46%
1.884 m
4/26/2017
East West Bancorp Inc
FAME:US
9.50
0.00
0.00%
287.000
3/30/2017
Flamemaster Corp
FARM:US
35.35
0.00
0.00%
42.440 k
4/26/2017
Farmer Brothers Co
GES:US
11.53
0.16
1.41%
882.441 k
4/26/2017
Guess? Inc
GFN:US
5.05
-0.05
-0.98%
2.080 k
4/26/2017
General Finance Corp
GUID:US
6.23
0.11
1.80%
95.668 k
4/26/2017
Guidance Software Inc
HAFC:US
30.05
0.25
0.84%
171.676 k
4/26/2017
Hanmi Financial Corp
HCP:US
31.63
-0.41
-1.28%
3.609 m
4/26/2017
HCP Inc
HEMA:US
2.50
0.00
0.00%
200.000
4/26/2017
Hemacare Corp
HLF:US
63.10
0.47
0.75%
861.342 k
4/26/2017
Herbalife Ltd
HOPE:US
19.41
0.00
0.00%
914.366 k
4/26/2017
Hope Bancorp Inc
INTG:US
27.25
0.00
0.00%
113.000
4/21/2017
InterGroup Corp/The
JAKK:US
4.98
-0.07
-1.49%
147.597 k
4/26/2017
JAKKS Pacific Inc
JCOM:US
87.98
1.12
1.29%
339.697 k
4/26/2017
j2 Global Inc
JEC:US
55.40
0.29
0.53%
382.154 k
4/26/2017
Jacobs Engineering Group Inc
KBH:US
21.17
0.73
3.57%
4.065 m
4/26/2017
KB Home
KFY:US
32.78
0.39
1.20%
439.840 k
4/26/2017
Korn/Ferry International
KRC:US
71.79
-1.75
-2.38%
650.452 k
4/26/2017
Kilroy Realty Corp
LOV:US
1.06
-0.01
-0.93%
12.522 k
4/26/2017
Spark Networks Inc
LTC:US
48.90
0.02
0.04%
206.789 k
4/26/2017
LTC Properties Inc
LYV:US
32.06
0.21
0.66%
787.374 k
4/26/2017
Live Nation Entertainment Inc
MAC:US
62.11
-1.69
-2.65%
1.123 m
4/26/2017
Macerich Co/The
MAT:US
22.39
0.26
1.17%
7.425 m
4/26/2017
Mattel Inc
MCY:US
62.23
0.93
1.52%
156.531 k
4/26/2017
Mercury General Corp
MNKD:US
0.83
-0.07
-7.30%
2.365 m
4/26/2017
MannKind Corp
MOH:US
48.57
-0.61
-1.24%
1.801 m
4/26/2017
Molina Healthcare Inc
MPAA:US
30.40
-0.20
-0.65%
87.436 k
4/26/2017
Motorcar Parts of America Inc
MRVC:US
9.55
0.05
0.53%
8.494 k
4/26/2017
MRV Communications Inc
MVLY:US
11.02
0.02
0.18%
1.525 k
4/26/2017
Mission Valley Bancorp/Sun Valley CA
NLMP:US
0.001
0.00
0.00%
5.000 k
4/20/2017
National Lampoon Inc
NOC:US
248.06
-0.07
-0.03%
1.754 m
4/26/2017
Northrop Grumman Corp
NTWK:US
4.80
-0.20
-4.00%
10.899 k
4/26/2017
NetSol Technologies Inc
OSIS:US
70.90
-1.00
-1.39%
326.835 k
4/26/2017
OSI Systems Inc
OXY:US
62.43
-0.07
-0.11%
3.559 m
4/26/2017
Occidental Petroleum Corp
PCMI:US
30.05
-0.25
-0.83%
120.658 k
4/26/2017
PCM Inc
PFBC:US
55.19
0.59
1.08%
95.713 k
4/26/2017
Preferred Bank/Los Angeles CA
PRTS:US
3.59
-0.07
-1.91%
28.502 k
4/26/2017
US Auto Parts Network Inc
PSA:US
223.93
-1.61
-0.71%
731.934 k
4/26/2017
Public Storage
PSB:US
122.60
1.03
0.85%
320.195 k
4/26/2017
PS Business Parks Inc
PTSX:US
0.150
0.01
5.26%
23.800 k
4/26/2017
Point.360
QBAK:US
6.200
-0.35
-5.34%
127.503 k
4/26/2017
Qualstar Corp
RDI:US
15.51
0.62
4.16%
35.403 k
4/26/2017
Reading International Inc
RDNT:US
6.35
0.10
1.60%
155.512 k
4/26/2017
RadNet Inc
REED:US
3.55
0.00
0.00%
119.486 k
4/26/2017
Reed's Inc
RS:US
79.65
0.48
0.61%
870.729 k
4/26/2017
Reliance Steel & Aluminum Co
RTK:US
0.56
0.13
29.20%
1.084 m
4/26/2017
Rentech Inc
SALM:US
7.65
0.00
0.00%
43.939 k
4/26/2017
Salem Media Group Inc
SKX:US
25.49
-0.31
-1.20%
2.850 m
4/26/2017
Skechers U.S.A. Inc
SLP:US
11.75
-0.30
-2.49%
27.514 k
4/26/2017
Simulations Plus Inc
SMTC:US
34.35
-1.00
-2.83%
1.014 m
4/26/2017
Semtech Corp
SMWK:US
0.04
0.00
0.00%
779.000
4/25/2017
Small World Kids Inc
STAA:US
10.60
0.60
6.00%
179.116 k
4/26/2017
STAAR Surgical Co
STMP:US
108.85
-3.15
-2.81%
974.588 k
4/26/2017
Stamps.com Inc
SUP:US
21.35
-3.40
-13.74%
473.477 k
4/26/2017
Superior Industries International Inc
TAIT:US
1.200
0.02
2.03%
2.731 k
4/26/2017
Taitron Components Inc
TALN:US
0.131
0.00
0.00%
975.000
4/21/2017
Talon International Inc
TDY:US
134.26
0.59
0.44%
161.779 k
4/26/2017
Teledyne Technologies Inc
THQIQ:US
%
0.000
THQ Inc
TIXC:US
1.400
-0.02
-1.41%
17.730 k
4/26/2017
Tix Corp
TRT:US
4.23
-0.02
-0.47%
1.257 k
4/26/2017
Trio-Tech International
TTEK:US
44.30
0.85
1.96%
452.718 k
4/26/2017
Tetra Tech Inc
UNAM:US
10.15
0.00
0.00%
1.399 k
4/25/2017
Unico American Corp
UNDT:US
0.06
-0.01
-14.13%
362.000
4/26/2017
Universal Detection Technology
VIRC:US
4.60
-0.05
-1.08%
6.086 k
4/26/2017
Virco Manufacturing Corp
WOOF:US
91.64
0.08
0.09%
433.868 k
4/26/2017
VCA Inc
WTLC:US
0.24
0.00
0.00%
7.125 k
4/25/2017
Western Metals Corp