FinancialContent is the trusted provider of stock market information to the media industry.
Silicon Valley 150 (CIX: SV150)
2,517.68   +23.51 (+0.94%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
52 Week Lows     
Back to dashboard >
Company Name Symbol Price 1 Year Prev. Close Volume Change (%)
PANDORA MEDIA RG  P 5.190
-7.84
4.980 24,114,097
+0.21 (4.22%)
DEPOMED RG  DEPO 8.380
-9.99
8.160 2,466,956
+0.22 (2.70%)
SERVICESOURCE IN RG  SREV 3.030
-2.65
3.100 853,802
-0.07 (-2.26%)
NEOPHOTONICS RG  NPTN 6.640
-5.57
6.770 835,311
-0.13 (-1.92%)
Intuitive Surgical  ISRG 369.87
-269.13
360.56 1,473,100
+9.31 (2.58%)
ELECTRS FOR IMAG RG  EFII 28.87
-14.94
28.44 1,410,951
+0.43 (1.51%)
SYNAPTICS RG  SYNA 40.46
-16.82
40.78 1,220,415
-0.32 (-0.78%)
INFINERA RG  INFN 6.720
-2.35
6.750 3,012,573
-0.03 (-0.44%)
SUPER MICRO COMP RG  SMCI 22.00
-6.25
21.70 1,249,073
+0.30 (1.38%)
LENDINGCLUB RG  LC 4.030
-1.09
3.990 11,133,370
+0.04 (1.00%)
WAGEWORKS RG  WAGE 60.35
-13.20
59.95 594,531
+0.40 (0.67%)
GIGAMON RG  GIMO 38.60
-7.55
38.45 2,049,239
+0.15 (0.39%)
INPHI RG  IPHI 37.64
-6.82
36.93 568,861
+0.71 (1.92%)
ACCURAY RG  ARAY 4.250
-0.75
4.450 8,109,269
-0.20 (-4.49%)
HARMONIC RG  HLIT 4.300
-0.75
4.300 1,442,267
+0.00 (0.00%)
ABAXIS RG  ABAX 48.04
-5.94
47.77 320,600
+0.27 (0.57%)
A10 NETWORKS RG  ATEN 7.880
-0.80
7.820 1,202,323
+0.06 (0.77%)
SHUTTERFLY RG  SFLY 47.03
-3.91
45.98 1,104,995
+1.05 (2.28%)
GOPRO RG-A  GPRO 8.040
-0.65
7.840 4,892,812
+0.20 (2.55%)
NETGEAR RG  NTGR 55.35
-1.35
54.05 1,232,399
+1.30 (2.41%)
YUME RG  YUME 3.590
-0.08
3.480 307,405
+0.11 (3.16%)
WORKDAY-A  WDAY 103.47
-1.53
103.35 6,458,430
+0.12 (0.12%)
Juniper Networks  JNPR 28.40
-0.17
28.80 8,804,908
-0.40 (-1.39%)
8X8 RG  EGHT 14.40
+0.00
14.00 1,797,607
+0.40 (2.86%)
Gilead Sciences  GILD 75.57
+0.02
74.34 15,367,239
+1.23 (1.65%)
VERIFONE SYSTEMS RG  PAY 18.27
+0.13
18.02 2,893,555
+0.25 (1.39%)
NANOMETRICS INC RG  NANO 25.24
+0.33
24.73 645,686
+0.51 (2.06%)
RAMBUS RG  RMBS 14.56
+0.52
14.68 2,616,075
-0.12 (-0.82%)
NATUS MEDICAL RG  BABY 39.65
+1.95
39.20 606,051
+0.45 (1.15%)
SYNNEX RG  SNX 133.01
+7.18
131.05 278,237
+1.96 (1.50%)
POWER INTEGRATIO RG  POWI 74.40
+5.30
72.25 445,438
+2.15 (2.98%)
IMPERVA RG  IMPV 41.05
+3.35
40.45 890,092
+0.60 (1.48%)
FIREEYE RG  FEYE 14.50
+1.32
14.30 4,745,478
+0.20 (1.40%)
Xilinx  XLNX 67.98
+7.80
68.07 4,311,589
-0.09 (-0.13%)
UBIQUITI NTWRKS RG  UBNT 65.79
+8.01
65.61 457,564
+0.18 (0.27%)
PALO ALTO NET RG  PANW 147.26
+18.25
145.43 1,264,291
+1.83 (1.26%)
GENOMIC HEALTH RG  GHDX 35.55
+4.45
33.28 706,704
+2.27 (6.82%)
Symantec Corp  SYMC 28.98
+4.18
28.75 9,642,757
+0.23 (0.80%)
SILVER SPRING NT RG  SSNI 16.24
+2.38
16.22 2,053,094
+0.02 (0.12%)
Oracle Corp  ORCL 48.30
+7.44
50.19 75,176,011
-1.89 (-3.77%)
Twitter, Inc.  TWTR 22.23
+3.44
22.58 17,957,632
-0.35 (-1.55%)
YELP RG  YELP 42.43
+7.00
42.17 1,035,354
+0.26 (0.62%)
SIGMA DESIGN INC RG  SIGM 6.950
+1.15
6.950 849,928
+0.00 (0.00%)
INTEGR DEVICE TE RG  IDTI 30.44
+5.08
30.01 2,010,990
+0.43 (1.43%)
BARRACUDA NETW RG  CUDA 27.52
+4.73
27.53 1,958,120
-0.01 (-0.04%)
Intel Corp  INTC 44.56
+7.77
43.26 47,476,952
+1.30 (3.01%)
Varian Medical Systems  VAR 111.87
+20.61
109.77 883,273
+2.10 (1.91%)
Cisco Systems  CSCO 38.19
+7.56
37.90 47,167,680
+0.29 (0.77%)
PROOFPOINT RG  PFPT 91.58
+19.71
88.71 655,550
+2.87 (3.24%)
eBay  EBAY 38.37
+8.64
37.60 16,277,212
+0.77 (2.05%)
FAIR ISAAC RG  FICO 157.70
+36.90
154.44 389,207
+3.26 (2.11%)
CAVIUM RG  CAVM 83.77
+20.05
84.01 1,332,306
-0.24 (-0.29%)
SUNPOWER RG  SPWR 9.370
+2.26
8.990 4,623,065
+0.38 (4.23%)
VEEVA SYSTEMS RG-A  VEEV 55.98
+13.61
55.58 1,774,381
+0.40 (0.72%)
KLA-Tencor Corp  KLAC 105.63
+26.27
104.42 2,648,414
+1.21 (1.16%)
MONOLITHIC POWER RG  MPWR 112.45
+28.24
110.26 594,384
+2.19 (1.99%)
MAXIM INTEGR PRO RG  MXIM 52.46
+13.23
51.28 2,804,576
+1.18 (2.30%)
Electronic Arts  EA 109.28
+27.77
106.42 6,107,280
+2.86 (2.69%)
TRIMBLE RG  TRMB 40.67
+10.42
40.24 2,387,616
+0.43 (1.07%)
Intuit  INTU 159.65
+41.87
156.19 2,382,880
+3.46 (2.22%)
DOLBY LABS RG-A  DLB 62.32
+16.82
60.99 557,119
+1.33 (2.18%)
CYPRESS SEMICOND RG  CY 15.24
+4.15
15.04 7,642,979
+0.20 (1.33%)
BIO-RAD LAB-A  BIO 251.94
+70.86
249.72 338,487
+2.22 (0.89%)
IMPAX LABS RG  IPXL 18.65
+5.35
17.80 3,262,895
+0.85 (4.78%)
GUIDEWIRE SOFTWA RG  GWRE 74.23
+21.46
73.36 477,011
+0.87 (1.19%)
ZYNGA RG-A  ZNGA 4.040
+1.21
4.000 9,550,017
+0.04 (1.00%)
FORMFACTOR RG  FORM 16.60
+5.10
14.90 1,267,359
+1.70 (11.41%)
Agilent Technologies  A 67.61
+21.05
66.51 2,871,925
+1.10 (1.65%)
SYNOPSYS RG  SNPS 87.86
+27.49
87.98 6,602,311
-0.12 (-0.14%)
SPLUNK RG  SPLK 82.46
+27.12
81.19 2,422,945
+1.27 (1.56%)
Facebook  FB 180.18
+59.61
178.39 28,463,101
+1.79 (1.00%)
VMWARE RG-A  VMW 123.80
+41.22
121.25 1,925,443
+2.55 (2.10%)
Salesforce  CRM 105.48
+35.25
104.24 7,261,143
+1.24 (1.19%)
Apple  AAPL 173.97
+58.15
172.22 40,169,307
+1.75 (1.02%)
NetFlix  NFLX 190.12
+65.12
189.56 7,285,641
+0.56 (0.30%)
OMNICELL RG  OMCL 51.75
+17.85
50.20 356,850
+1.55 (3.09%)
NetApp  NTAP 57.27
+20.28
57.37 5,077,786
-0.10 (-0.17%)
Applied Materials  AMAT 52.54
+19.48
51.31 14,575,378
+1.23 (2.40%)
SERVICENOW RG  NOW 129.50
+50.07
126.17 1,910,943
+3.33 (2.64%)
Adobe Systems  ADBE 177.51
+72.41
175.00 9,191,676
+2.51 (1.43%)
CADENCE DESIGN RG  CDNS 43.68
+18.15
43.19 16,057,314
+0.49 (1.13%)
Lam Research  LRCX 186.32
+80.20
182.10 3,977,864
+4.22 (2.32%)
NVIDIA Corp  NVDA 191.56
+92.85
186.47 16,750,878
+5.09 (2.73%)
CHEGG RG  CHGG 15.69
+7.86
15.46 831,643
+0.23 (1.49%)
IXYS RG  IXYS 24.00
+12.20
23.75 356,122
+0.25 (1.05%)
COHERENT RG  COHR 288.03
+152.16
285.60 450,346
+2.43 (0.85%)
GLU MOBILE RG  GLUU 4.450
+2.36
4.520 5,558,213
-0.07 (-1.55%)
ULTRA CLEAN HLDG RG  UCTT 21.86
+12.03
21.23 972,651
+0.63 (2.97%)
RINGCENTRAL RG-A  RNG 48.95
+26.95
47.55 684,658
+1.40 (2.94%)
ALIGN TECHNOLOGY RG  ALGN 233.55
+133.28
233.80 1,642,581
-0.25 (-0.11%)
EXTREME NETWORKS RG  EXTR 12.02
+6.92
12.34 3,826,023
-0.32 (-2.59%)
ARISTA NETWORKS RG  ANET 231.03
+134.24
226.72 1,064,189
+4.31 (1.90%)
NEKTAR THERAPEUT RG  NKTR 56.90
+44.31
55.05 3,711,627
+1.85 (3.36%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More