Remember me
	My Account        Home        Stock lists        Trading competitions        Learn investing        Forums        Profiles        Store        Affiliates        About us
	- Stocklists home   - Register account   - Market news   - Investing education Stock lists   Biggest gainers Biggest losers All gainers All losers Stocks by industry Gains by industry I-Experience chart All stocks Search stock Stocks by sector   Basic Materials Conglomerates Consumer Goods Financial Healthcare Industrial Goods Services Technology Utilities Forum threads   Stock sector lists - Technology / We have a database of about 5000 different stocks from AMEX, NASDAQ and NYSE. On this page you can only see the stocks from Technology (). Only those stocks are listed that have their ask and bid prices available right now. Click on stock symbol for more information and trading options. Symbol Open Change % Volume Ask Bid High Low Last update A 36.7 +0% 2616973 37 35.73 36.8 36 2008-08-15 AAPL 0 +0% 8741013 91.08 91.07 0 0 2008-08-18 AATK 0 +0% 13200 0.855 0.85 0 0 0000-00-00 ABI 36.7 +0% 1473153 38.35 36.3 36.8 36.34 2008-08-15 ABMC 0 +0% 1980 1.16 1.13 0 0 2008-08-18 ABTL 1.17 +0% 8100 1.16 1.15 1.17 1.15 2008-08-18 ACEC 0 +0% 4350 0.77 0.75 0 0 0000-00-00 ACLS 0 +0% 833856 7.53 7.52 0 0 2008-08-18 ACTG 0 +0% 32870 15.7 15.69 0 0 2008-08-18 ACTI 2.85 +0% 2900 2.89 2.88 2.89 2.81 2008-08-18 ACTL 13.44 +0% 43089 13.28 13.27 13.59 13.18 2008-08-20 ACTU 0 +0% 103133 5.72 5.7 0 0 2008-08-19 ACXM 0 +0% 232045 21.61 21.6 0 0 2008-08-18 ADAM 6.31 +0% 12376 7.26 6 6.37 6.33 2008-08-20 ADAT 0.6798 +0% 31388 0.649 0.04 0.659 0.5999 2008-08-18 ADBE 0 +0% 4706788 42.55 42.54 0 0 2008-08-18 ADBL 0 +0% 49386 10.35 10.34 0 0 0000-00-00 ADCT 0 +0% 1540559 17.76 17.75 0 0 2008-08-18 ADI 33.53 +0% 2966509 32.7 31.64 33.53 32.45 2008-08-15 ADP 45.44 +0% 1845664 46 44.62 45.83 45.04 2008-08-15 ADPT 0 +0% 184065 3.93 3.92 0 0 2008-08-18 ADS 62.51 +0% 1125236 62.42 62.38 64.15 62.11 2008-08-19 ADSK 0 +0% 597823 39.57 39.55 0 0 2008-08-19 ADTN 22.51 +0% 851459 23.25 22.17 22.77 22.19 2008-08-18 ADVS 46.74 +0% 253985 47.25 45.44 47.78 46.04 2008-08-20 AFFX 9.6 +0% 924913 9.82 8.64 9.68 9.16 2008-08-18 AGIL 0 +0% 896544 6.88 6.87 0 0 0000-00-00 AINN 0 +0% 56675 3.4 3.39 0 0 0000-00-00 AIRN 0 +0% 0 0.6 0.43 0 0 2008-08-18 AKAM 0 +0% 1818930 54.7 52.82 0 0 2008-08-18 ALOG 0 +0% 33273 63.89 63.77 0 0 2008-08-18 ALOY 0 +0% 51441 12.3 12.27 0 0 2008-08-15 ALSK 0 +0% 0 11.73 0.01 0 0 2008-08-19 ALTR 23.16 +0% 4163092 23.01 23 23.26 22.73 2008-08-20 ALVR 0 +0% 0 6.47 6.42 0 0 2008-08-15 AMAT 0 +0% 10977010 19.17 19.16 0 0 2008-08-18 AMCC 8.48 +0% 1676759 8.56 8.08 8.54 8.23 2008-08-18 AMD 5.37 +0% 33375646 5.84 5.55 5.87 5.25 2008-08-15 AMEN 8.12 +0% 600 10.34 7.76 8.82 8.08 2008-08-18 AMK 0 +0% 0 301000 0.01 0 0 2008-08-14 AMKR 0 +0% 0 8.96 8.58 0 0 2008-08-15 AMOT 0 +0% 7591 6.11 6.01 0 0 2008-08-18 AMSC 0 +0% 101414 14.55 14.54 0 0 2008-08-08 AMT 41.1 +0% 2590643 42.5 35 42.44 41.1 2008-08-08 AMX 51.14 +0% 5280059 53.6 49 51.14 49.52 2008-08-08 AMZN 0 +0% 2423481 44.75 44.74 0 0 2008-07-03 AMZN 0 +0% 2423481 44.75 44.74 0 0 2008-07-03 ANAD 0 +0% 448511 13.04 13.03 0 0 2008-08-08 ANDW 0 +0% 797440 11.08 11.07 0 0 0000-00-00 ANEN 0 +0% 42769 19 17.28 0 0 2008-08-08 ANLY 0 +0% 12811 1.88 1.87 0 0 2008-08-08 ANSR 0 +0% 41900 3.37 3.36 0 0 0000-00-00 ANSS 0 +0% 56355 50.72 50.69 0 0 2008-08-08 ANST 0 +0% 61851 32.03 31.99 0 0 0000-00-00 APH 48.46 +0% 1212408 50.45 47.69 50.71 48.45 2008-08-08 API 1.68 +0% 34200 2.09 1.3 1.85 1.67 2008-08-20 APSG 0 +0% 9309 18.46 18.44 0 0 2008-08-08 APTM 0 +0% 44900 3.96 3.93 0 0 0000-00-00 AQNT 0 +0% 5335184 32.56 32.55 0 0 0000-00-00 ARBA 0 +0% 166714 9.75 9.74 0 0 2008-08-08 ARRS 0 +0% 900399 15.12 15.11 0 0 2008-08-08 ARTG 0 +0% 437700 2.24 2.23 0 0 2008-08-08 ASIA 0 +0% 224012 8.5 3.69 0 0 2008-08-08 ASMI 24.16 +0% 3100 24.26 24.17 24.28 24.16 2008-08-15 ASML 0 +0% 1253868 25.98 25.97 0 0 2008-08-08 ASTSF 0 +0% 217222 12.6 11.88 0 0 0000-00-00 ASTT 0 +0% 57072 1.36 1.33 0 0 0000-00-00 ASYS 0 +0% 26706 8.54 8.51 0 0 2008-08-08 AT 0 +0% 901600 62.08 62.07 0 0 0000-00-00 ATAR 0 +0% 11082 3.75 3.73 0 0 0000-00-00 ATCO 1.2 +0% 21941 1.19 1.18 1.22 1.17 2008-08-08 ATEA 0 +0% 3350 5.74 5.7 0 0 2008-08-08 ATGN 0 +0% 7594 1.78 1.77 0 0 2008-08-08 ATMI 24.69 +0% 7512 24.52 24.45 24.69 24.46 2008-08-19 ATML 0 +0% 2112088 5.08 5.07 0 0 2008-08-08 ATRM 0 +0% 0 3.22 2.68 0 0 2008-07-15 ATTU 0 +0% 42600 1.16 1.14 0 0 0000-00-00 ATVI 0 +0% 2728898 21.5 19.6 0 0 2008-08-19 AUDC 0 +0% 52305 6.85 6.84 0 0 2008-08-08 AVCI 0 +0% 255705 13.49 13.48 0 0 0000-00-00 AVNX 0 +0% 2624811 1.85 1.84 0 0 2008-08-08 AVSR 0 +0% 7400 1.51 1.48 0 0 2008-08-08 AVX 0 +0% 142800 15.6 15.59 0 0 2008-08-19 AWRE 0 +0% 14050 6.15 6.12 0 0 2008-08-08 AXTI 0 +0% 375366 4.02 4.01 0 0 2008-08-08 AZPN 0 +0% 178012 13.92 13.91 0 0 0000-00-00 BBOX 33.65 +0% 53737 33.75 33.71 34.15 32.99 2008-08-20 BCE 37.37 +0% 278746 41.95 32 37.6 37.29 2008-08-08 BCGI 0 +0% 21753 1.78 1.77 0 0 0000-00-00 BCSI 0 +0% 192328 36.71 36.69 0 0 2008-08-08 BDR 1.2101 +0% 9450 1.78 1.02 1.39 1.2101 2008-08-08 BEAS 0 +0% 3242523 12.36 12.35 0 0 0000-00-00 BEC 73.72 +0% 501549 76.08 64.85 75.19 73.28 2008-08-08 BELFB 0 +0% 12160 39.45 39.4 0 0 2008-08-14 BHE 15.86 +0% 644416 17.06 15.33 17.02 15.8 2008-08-08 BITS 0 +0% 0 5.68 5.05 0 0 2008-08-01 BKHM 0 +0% 186520 2.29 2.28 0 0 2008-08-08 BMC 33.18 +0% 1541772 34.4 32.6 33.7 33.17 2008-08-19 BMI 57.81 +0% 238690 63.44 59.9 61.9 57.6 2008-08-08 BOBJ 0 +0% 784519 38.3 36.4 0 0 0000-00-00 BORL 0 +0% 172587 5.48 5.47 0 0 2008-08-15 BRCM 0 +0% 4302111 33.01 33 0 0 2008-08-08 BRKS 0 +0% 425725 17.82 17.81 0 0 2008-08-08 BRP 68.66 +0% 131861 301000 0.01 69 66.64 2008-08-12 BSQR 0 +0% 56667 5.72 4.88 0 0 2008-08-08 BTUI 10.13 +0% 27410 11.26 9.87 10.16 9.86 2008-08-08 CA 0 +0% 473900 26.42 26.41 0 0 2008-08-08 CACS 0 +0% 117541 5.05 4.03 0 0 0000-00-00 CADA 0 +0% 400 27.33 27.1 0 0 2008-08-08 CALP 0 +0% 52693 5.75 5.71 0 0 2008-08-08 CAMD 0 +0% 9800 4.83 4.81 0 0 2008-08-08 CAMP 0 +0% 42997 9.39 9.37 0 0 2008-08-08 CAMT 0 +0% 8118 3.78 3.75 0 0 2008-08-14 CAPA 0 +0% 65878 6.12 6.11 0 0 2008-08-08 CBB 4.08 +0% 2794144 4.5 3.15 4.11 3.91 2008-06-27 CBR 7.58 +0% 362548 8.25 6.76 7.94 7.5 2008-08-08 CCI 36.29 +0% 3439099 301000 35.47 37.27 35.88 2008-08-08 CCUR 0 +0% 332761 1.46 1.45 0 0 2008-08-13 CERN 0 +0% 276798 55.47 55.46 0 0 2008-08-08 CGNX 0 +0% 1179771 22.6 21.23 0 0 2008-07-03 CHINA 0 +0% 1964105 8.92 8.73 0 0 2008-08-08 CHKP 23.99 +0% 1508526 23.93 23.92 24.03 23.64 2008-06-27 CHNL 0 +0% 15658 4.15 4.07 0 0 2008-08-08 CHP 7.66 +0% 108340 8.67 6.81 7.83 7.66 2008-08-08 CHRD 0 +0% 309189 12.89 12.88 0 0 2008-08-04 CIEN 0 +0% 734175 28.64 28.63 0 0 2008-08-14 CKFR 0 +0% 761608 37.26 37.25 0 0 0000-00-00 CKSW 2.55 +0% 2000 2.59 2.56 2.6 2.59 2008-08-14 CLS 8.41 +0% 1413994 8.7 7.42 8.72 8.25 2008-08-11 CMGI 0 +0% 546258 11.15 11.02 11.74 0 2008-07-11 CMOS 0 +0% 0 1.36 1.2 0 0 2008-08-01 CMTL 0 +0% 106859 40.07 40.01 0 0 2008-08-08 CNET 0 +0% 919964 8.95 8.94 0 0 0000-00-00 CNLG 0 +0% 200332 2.72 2.71 0 0 2008-08-08 CNQR 0 +0% 0 33.25 0.01 0 0 2008-07-18 CNVR 0 +0% 32657 3.73 3.71 0 0 2008-07-11 COGN 0 +0% 798934 42.8 41 0 0 0000-00-00 COHR 0 +0% 54992 32.59 32.58 0 0 2008-07-18 COHU 16.92 +0% 53407 17.6 17.54 17.6 16.72 2008-08-08 COMS 0 +0% 9588480 4.17 4.16 0 0 2008-07-11 CORI 0 +0% 138370 5 4.99 0 0 0000-00-00 CPCI 0 +0% 6000 7.94 7.82 0 0 0000-00-00 CPHD 0 +0% 596854 11.77 11.76 0 0 2008-07-10 CPWR 0 +0% 1002409 10.28 10.27 0 0 2008-08-08 CRA 11.76 +0% 159635 11.75 11.73 11.905 11.5 2008-07-08 CRAY 5.23 +0% 206993 6.35 4.87 5.61 5.23 2008-08-13 CREAF 0 +0% 11831 6.1 5.13 0 0 0000-00-00 CREE 19.73 +0% 584750 19.94 19.05 19.95 19.42 2008-07-25 CRM 67.65 +0% 2077537 71 67.23 70.16 67.02 2008-08-08 CRNT 0 +0% 83579 6 5.99 0 0 2008-08-08 CRUS 5.27 +0% 894850 5.19 4.88 5.29 4.91 2008-07-03 CSC 45 +0% 748089 47.34 45.54 46.54 45 2008-08-08 CSCO 24.78 +0% 45293640 27.5 21.06 25.25 24.68 2008-08-15 CSGP 0 +0% 25669 48.86 48.8 0 0 2008-07-10 CSPI 5.72 +0% 17300 5.83 5.48 5.78 5.72 2008-06-24 CTC 0 +0% 78650 9.97 9.95 0 0 2008-08-01 CTCI 0 +0% 42248 26.66 26.63 0 0 0000-00-00 CTL 34.58 +0% 1891525 36 30.89 35.01 34.26 2008-07-11 CTLM 0 +0% 25990 1.92 1.91 0 0 2008-08-14 CTS 12.56 +0% 164513 16 0.01 13.29 12.52 2008-08-08 CTSH 0 +0% 1855748 87.86 25.27 0 0 2008-07-25 CTV 46.57 +0% 1041643 54 0.01 46.94 45.32 2008-08-19 CTXS 0 +0% 2236708 34.42 34.41 0 0 2008-07-03 CUB 0 +0% 17600 21.38 21.35 0 0 2008-08-15 CVG 0 +0% 155200 26.2 26.19 0 0 2008-06-11 CVNS 0 +0% 84249 28.59 28.56 0 0 0000-00-00 CY 0 +0% 3694400 20.64 20.63 0 0 2008-08-01 CYBE 0 +0% 6395 14.3 14.25 0 0 2008-07-11 CYBS 0 +0% 55222 12.55 12.52 0 0 2008-07-11 CYCL 0 +0% 129363 9.1 9.09 0 0 2008-08-08 CYMI 0 +0% 234929 44.71 44.68 0 0 2008-07-03 CZN 0 +0% 2562000 16.25 15.5 0 0 0000-00-00 DAIO 0 +0% 0 6.5 5.26 0 0 2008-05-16 DAKT 0 +0% 172139 24.31 24.3 0 0 2008-07-18 DCEL 0 +0% 1634085 9.71 9.7 0 0 0000-00-00 DDDC 0 +0% 42082 1.61 1.6 0