| NASDAQ Symbol Company |
Time of Last Trade | Last-Traded Price | Change | Opening Price | Day's High | Day's Low | Current Trading Volume |
| AFCI Advanced Fibre Communications |
N/A N/A | 0.00 | 0.00000 | N/A | N/A | N/A | 0 |
| CCBN Central Coast Bancorp |
N/A N/A | 0.00 | 0.00000 | N/A | N/A | N/A | 0 |
| CENX Century Aluminum Company |
7/3/2008 1:00pm | 57.88 | - 1.32000 | 59.57 | 60.71 | 56.30 | 1,578,371 |
| CHLN Chalone Wine Group Ltd |
7/3/2008 12:59pm | 3.9999 | 0.00990 | 4.11 | 4.11 | 3.96 | 27,478 |
| COMS 3Com Corporation |
7/3/2008 1:00pm | 1.93 | 0.01000 | 1.92 | 1.94 | 1.83 | 2,695,410 |
| CSCO Cisco Systems, Inc. |
7/3/2008 1:00pm | 23.12 | 0.28000 | 22.95 | 23.35 | 22.845 | 30,392,628 |
| CWT California Water Service |
7/3/2008 1:00pm | 31.16 | - 0.56000 | 31.83 | 31.83 | 30.84 | 93,492 |
| DDRX Diedrich Coffee |
7/3/2008 12:13pm | 1.934 | 0.06500 | 1.90 | 2.02 | 1.90 | 700 |
| DRAI Data Research Associates |
8/29/2001 1:35PM | 10.90 | - 0.05000 | 10.90 | 10.90 | 10.90 | 1,000 |
| EILL Elegant Illusions Inc |
8/22/2001 10:22AM | 0.40 | 0.00000 | 0.00 | 0.00 | 0.00 | 0 |
| EMC EMC Corporation |
7/3/2008 1:00pm | 15.05 | 0.07000 | 14.955 | 15.15 | 14.75 | 14,724,694 |
| GVA Granite Construction Inc |
7/3/2008 1:04pm | 31.49 | 0.40000 | 31.10 | 32.53 | 31.00 | 385,768 |
| HI Househould International Inc |
7/3/2008 1:03pm | 22.21 | 0.32000 | 21.89 | 22.43 | 21.71 | 63,045 |
| IDTI Integrated Device Tech |
7/3/2008 1:00pm | 9.79 | - 0.11000 | 9.94 | 10.00 | 9.60 | 1,268,590 |
| JDSU Jds Uniphase Corp |
7/3/2008 1:00pm | 10.99 | 0.06000 | 10.95 | 11.07 | 10.75 | 2,274,866 |
| KBH Kaufman & Broad Home |
7/3/2008 1:03pm | 16.95 | 0.30000 | 16.72 | 17.19 | 16.21 | 2,863,952 |
| KRI Knight-Ridder Inc |
6/27/2006 4:03pm | 60.00 | - 0.62000 | 60.70 | 61.04 | 59.95 | 7,908,200 |
| LRNS Learningstar Corp |
8/17/2005 3:59pm | 6.61 | 0.06000 | 6.35 | 6.70 | 6.35 | 13,360 |
| MDA Media Arts Groups Inc |
N/A N/A | 0.00 | 0.00000 | N/A | N/A | N/A | 0 |
| MHP McGraw Hill |
7/3/2008 1:08pm | 38.96 | - 0.05000 | 39.44 | 39.88 | 38.7936 | 1,273,219 |
| NDSN Nordson Corp |
7/3/2008 1:00pm | 66.96 | - 2.13000 | 69.12 | 69.16 | 66.03 | 398,863 |
| PALM Palm Inc. |
7/3/2008 1:00pm | 5.58 | 0.40000 | 5.22 | 5.63 | 5.00 | 2,165,206 |
| PLT Plantronics, Inc. |
7/3/2008 1:02pm | 20.85 | - 0.20000 | 21.17 | 21.36 | 20.80 | 438,549 |
| PSTA Monterey Pasta |
7/3/2008 11:37am | 1.97 | - 0.01000 | 1.94 | 1.97 | 1.90 | 400 |
| SABB Pacific Capital Bancorp |
1/30/2003 3:36pm | 27.36 | 0.00000 | 27.14 | 27.61 | 27.14 | 65,300 |
| SCOC Santa Cruz Operation |
5/7/2001 3:55PM | 2 | 0.00000 | 1.99 | 2.01 | 1.89 | 225,900 |
| SIVB Silicon Valley Bancshares |
7/3/2008 1:00pm | 45.83 | - 1.71000 | 47.56 | 48.31 | 45.83 | 382,707 |
| SJMA Smuckers, J.M. Co A |
8/28 3:02PM | 18.5625 | - .68750 | 19.25 | 19.25 | 18.5625 | 19,100 |
| SJMB Smuckers, J.M. Co B |
8/28 2:59PM | 18.75 | - .31250 | 19 | 19 | 18.75 | 29,000 |
| SKYW SkyWest Inc |
7/3/2008 1:00pm | 11.78 | - 0.06000 | 11.84 | 12.19 | 11.55 | 425,096 |
| SVIN Scheid Vineyards Inc |
5/11/2006 3:59pm | 6.90 | - 0.12000 | 7.00 | 7.001 | 6.90 | 9,630 |
| WMAR West Marine Inc |
7/3/2008 1:00pm | 3.93 | 0.15000 | 3.83 | 3.96 | 3.75 | 37,636 |
Copyright © 1999-2008, CoastClick.com, a service of Solestella Technologies, LLC.
All Rights Reserved. Professional Web Site Design by SunStar Media.
