HOME
 Spanish Version
 OPERATING SYSTEM
 LINUX
 MAC
 PALM
 PC
 INTEREST DATA
 INTERVIEWS
 BIOGRAPHIES
 HISTORies
 GLOSARY
 VIRUS
 TRICKS
 DOMAIN BY COUNTRY
 SERVICES
 WEBMAIL
 NEWSLETTERS
 TECHNICAL CONSULT
 ABOUT MACCARE
 default page
 TO FAVOuRITES
  PRESS
 AWARDS
 CONTACt US
 SUSCRIBE
 PUBLICITE
 TECHNICAL SERVICEs
 SUgGestions
 LINKS
 SPONSORS
 

Sorteos

Symantec

 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 

The Market activity
Nasdaq
The highs and lows of the informatic companies in the world, you can find them here every week. 

    

 

 
Company Name
Symbol		 6/27/2002
Last Sale		 Pre-Market
Last Sale		 Pre-Market
%Change		 Pre-Market
Time
Abgenix, Inc.
  ABGX		 $ 9.46 $ 9.37   0.95% 9:29AM
6/28/2002
ADC Telecommunications, Inc.
  ADCT		 $ 2.14 $ 2.05   4.21% 9:29AM
6/28/2002
Adobe Systems Incorporated
  ADBE		 $ 27.89 $ 27.40   1.76% 9:28AM
6/28/2002
Altera Corporation
  ALTR		 $ 14.23 $ 14.03   1.41% 9:29AM
6/28/2002
Amazon.com, Inc.
  AMZN		 $ 15.86 $ 15.70   1.01% 9:28AM
6/28/2002
Amgen Inc.
  AMGN		 $ 41.49 $ 41.60   0.27% 9:29AM
6/28/2002
Andrx Group
  ADRX		 $ 26.97 $ 27.02   0.19% 9:29AM
6/28/2002
Apollo Group, Inc.
  APOL		 $ 39.64 $ 39.87   0.58% 9:27AM
6/28/2002
Apple Computer, Inc.
  AAPL		 $ 17.06 $ 17.09   0.18% 9:29AM
6/28/2002
Applied Materials, Inc.
  AMAT		 $ 19.96 $ 19.61   1.75% 9:29AM
6/28/2002
Applied Micro Circuits Corporation
  AMCC		 $ 4.66 $ 4.65   0.21% 9:29AM
6/28/2002
Atmel Corporation
  ATML		 $ 6.46 $ 6.41   0.77% 9:29AM
6/28/2002
BEA Systems, Inc.
  BEAS		 $ 9.40 $ 9.40   unch 9:22AM
6/28/2002
Bed Bath & Beyond Inc.
  BBBY		 $ 37.69 $ 37.89   0.53% 9:29AM
6/28/2002
Biogen, Inc.
  BGEN		 $ 42.12 $ 42.13   0.02% 9:28AM
6/28/2002
Biomet, Inc.
  BMET		 $ 26.48 $ 26.56   0.3% 9:29AM
6/28/2002
Broadcom Corporation
  BRCM		 $ 18.10 $ 17.98   0.66% 9:28AM
6/28/2002
Brocade Communications Systems, Inc.
  BRCD		 $ 18.22 $ 17.95   1.48% 9:29AM
6/28/2002
CDW Computer Centers, Inc.
  CDWC		 $ 45.15 $ 45.20   0.11% 9:29AM
6/28/2002
Cephalon, Inc.
  CEPH		 $ 44.35 $ 44.99   1.44% 9:29AM
6/28/2002
Charter Communications, Inc.
  CHTR		 $ 3.22 $ 3.24   0.62% 9:29AM
6/28/2002
Check Point Software Technologies Ltd.
  CHKP		 $ 13.56 $ 13.47   0.66% 9:29AM
6/28/2002
Chiron Corporation
  CHIR		 $ 35.75 $ 35.85   0.28% 9:28AM
6/28/2002
CIENA Corporation
  CIEN		 $ 4.22 $ 4.20   0.47% 9:29AM
6/28/2002
Cintas Corporation
  CTAS		 $ 48.87 $ 48.79   0.16% 9:28AM
6/28/2002
Cisco Systems, Inc.
  CSCO		 $ 13.82 $ 13.76   0.43% 9:29AM
6/28/2002
Citrix Systems, Inc.
  CTXS		 $ 5.78 $ 5.75   0.52% 9:28AM
6/28/2002
Comcast Corporation
  CMCSK		 $ 22.33 $ 22.33   unch 9:26AM
6/28/2002
Compuware Corporation
  CPWR		 $ 5.84 $ 5.73   1.88% 9:29AM
6/28/2002
Comverse Technology, Inc.
  CMVT		 $ 9.23 $ 9.20   0.33% 9:28AM
6/28/2002
Concord EFS, Inc.
  CEFT		 $ 29.40 $ 29.49   0.31% 9:29AM
6/28/2002
Conexant Systems, Inc.
  CNXT		 $ 1.47 $ 1.68   14.29% 9:29AM
6/28/2002
Costco Wholesale Corporation
  COST		 $ 38.59 $ 38.36   0.6% 9:29AM
6/28/2002
Cytyc Corporation
  CYTC		 $ 7.32 $ 7.44   1.64% 9:29AM
6/28/2002
Dell Computer Corporation
  DELL		 $ 25.80 $ 25.64   0.62% 9:29AM
6/28/2002
Dollar Tree Stores, Inc.
  DLTR		 $ 37.81 $ 38.01   0.53% 9:29AM
6/28/2002
eBay Inc.
  EBAY		 $ 61.44 $ 61.41   0.05% 9:29AM
6/28/2002
EchoStar Communications Corporation
  DISH		 $ 17.26 $ 16.95   1.8% 9:29AM
6/28/2002
Electronic Arts Inc.
  ERTS		 $ 66.88 $ 65.54   2% 9:29AM
6/28/2002
Express Scripts, Inc.
  ESRX		 $ 50.13 $ 50.50   0.74% 9:29AM
6/28/2002
Fiserv, Inc.
  FISV		 $ 36.10 $ 36.13   0.08% 9:14AM
6/28/2002
Flextronics International Ltd.
  FLEX		 $ 7.89 $ 7.87   0.25% 9:29AM
6/28/2002
Gemstar-TV Guide International Inc.
  GMST		 $ 5.09 $ 5.07   0.39% 9:29AM
6/28/2002
Genzyme General
  GENZ		 $ 19.10 $ 19.19   0.47% 9:29AM
6/28/2002
Gilead Sciences, Inc.
  GILD		 $ 32.48 $ 32.62   0.43% 9:25AM
6/28/2002
Human Genome Sciences, Inc.
  HGSI		 $ 13.15 $ 13.29   1.06% 9:29AM
6/28/2002
i2 Technologies, Inc.
  ITWO		 $ 2.051 $ 1.89   7.85% 9:27AM
6/28/2002
ICOS Corporation
  ICOS		 $ 16.56 $ 16.40   0.97% 9:29AM
6/28/2002
IDEC Pharmaceuticals Corporation
  IDPH		 $ 36.30 $ 36.35   0.14% 9:29AM
6/28/2002
ImClone Systems Incorporated
  IMCL		 $ 8.10 $ 8.15   0.62% 9:27AM
6/28/2002
Immunex Corporation
  IMNX		 $ 22.27 $ 22.25   0.09% 9:28AM
6/28/2002
Integrated Device Technology, Inc.
  IDTI		 $ 18.11 $ 18.11   unch 8:41AM
6/28/2002
Intel Corporation
  INTC		 $ 18.65 $ 18.70   0.27% 9:29AM
6/28/2002
Intuit Inc.
  INTU		 $ 47.44 $ 48.05   1.29% 9:29AM
6/28/2002
Invitrogen Corporation
  IVGN		 $ 32.26 $ 32.25   0.03% 9:13AM
6/28/2002
JDS Uniphase Corporation
  JDSU		 $ 2.79 $ 2.89   3.58% 9:29AM
6/28/2002
Juniper Networks, Inc.
  JNPR		 $ 5.45 $ 5.35   1.83% 9:29AM
6/28/2002
KLA-Tencor Corporation
  KLAC		 $ 45.14 $ 44.78   0.8% 9:29AM
6/28/2002
Linear Technology Corporation
  LLTC		 $ 31.02 $ 31   0.06% 9:29AM
6/28/2002
LM Ericsson Telephone Company
  ERICY		 $ 1.47 $ 1.49   1.36% 9:29AM
6/28/2002
Maxim Integrated Products, Inc.
  MXIM		 $ 38.25 $ 38.01   0.63% 9:29AM
6/28/2002
MedImmune, Inc.
  MEDI		 $ 26.46 $ 26.26   0.76% 9:29AM
6/28/2002
Mercury Interactive Corporation
  MERQ		 $ 22.24 $ 22.41   0.76% 9:29AM
6/28/2002
Microchip Technology Incorporated
  MCHP		 $ 27.45 $ 27.40   0.18% 9:29AM
6/28/2002
Microsoft Corporation
  MSFT		 $ 54.92 $ 54.58   0.62% 9:29AM
6/28/2002
Millennium Pharmaceuticals, Inc.
  MLNM		 $ 12.20 $ 12.15   0.41% 8:58AM
6/28/2002
Molex Incorporated
  MOLX		 $ 33.69 $ 33.63   0.18% 8:02AM
6/28/2002
Network Appliance, Inc.
  NTAP		 $ 12 $ 11.95   0.42% 9:29AM
6/28/2002
Nextel Communications, Inc.
  NXTL		 $ 3.32 $ 3.26   1.81% 9:27AM
6/28/2002
Novellus Systems, Inc.
  NVLS		 $ 34.77 $ 34.55   0.63% 9:29AM
6/28/2002
NVIDIA Corporation
  NVDA		 $ 17.08 $ 16.80   1.64% 9:29AM
6/28/2002
Oracle Corporation
  ORCL		 $ 9.68 $ 9.51   1.76% 9:29AM
6/28/2002
PACCAR Inc.
  PCAR		 $ 44.25 $ 44.31   0.14% 9:29AM
6/28/2002
PanAmSat Corporation
  SPOT		 $ 22.54 $ 22.54   unch 8:41AM
6/28/2002
Paychex, Inc.
  PAYX		 $ 30.55 $ 30.70   0.49% 9:27AM
6/28/2002
PeopleSoft, Inc.
  PSFT		 $ 15.57 $ 15.38   1.22% 9:29AM
6/28/2002
PMC - Sierra, Inc.
  PMCS		 $ 9.03 $ 9.06   0.33% 9:29AM
6/28/2002
Protein Design Labs, Inc.
  PDLI		 $ 10.70 $ 10.81   1.03% 9:25AM
6/28/2002
QLogic Corporation
  QLGC		 $ 39.33 $ 39.15   0.46% 9:29AM
6/28/2002
QUALCOMM Incorporated
  QCOM		 $ 27.46 $ 27.55   0.33% 9:29AM
6/28/2002
Rational Software Corporation
  RATL		 $ 7.85 $ 7.85   unch 9:29AM
6/28/2002
RF Micro Devices, Inc.
  RFMD		 $ 6.73 $ 6.81   1.19% 9:29AM
6/28/2002
Sanmina-SCI Corporation
  SANM		 $ 6.72 $ 6.72   unch 9:19AM
6/28/2002
Sepracor Inc.
  SEPR		 $ 9.01 $ 9.01   unch 8:41AM
6/28/2002
Siebel Systems, Inc.
  SEBL		 $ 14.78 $ 14.49   1.96% 9:29AM
6/28/2002
Smurfit-Stone Container Corporation
  SSCC		 $ 15.25 $ 15.27   0.13% 9:23AM
6/28/2002
Staples, Inc.
  SPLS		 $ 19.70 $ 20.03   1.68% 9:29AM
6/28/2002
Starbucks Corporation
  SBUX		 $ 24.97 $ 24.99   0.08% 9:29AM
6/28/2002
Sun Microsystems, Inc.
  SUNW		 $ 5.17 $ 5.24   1.35% 9:29AM
6/28/2002
Symantec Corporation
  SYMC		 $ 32.19 $ 32.41   0.68% 9:29AM
6/28/2002
Synopsys, Inc.
  SNPS		 $ 54.70 $ 53.10   2.93% 9:29AM
6/28/2002
Tellabs, Inc.
  TLAB		 $ 6.03 $ 6.02   0.17% 9:29AM
6/28/2002
TMP Worldwide Inc.
  TMPW		 $ 20.79 $ 20.80   0.05% 9:29AM
6/28/2002
USA Interactive
  USAI		 $ 22.60 $ 22.60   unch 9:28AM
6/28/2002
VeriSign, Inc.
  VRSN		 $ 7.38 $ 7.27   1.49% 9:29AM
6/28/2002
VERITAS Software Corporation
  VRTS		 $ 20.14 $ 19.32   4.07% 9:29AM
6/28/2002
Vitesse Semiconductor Corporation
  VTSS		 $ 2.74 $ 2.75   0.36% 9:27AM
6/28/2002
Xilinx, Inc.
  XLNX		 $ 23.01 $ 23.18   0.74% 9:29AM
6/28/2002
Yahoo! Inc.
  YHOO		 $ 14.18 $ 14.10   0.56% 9:29AM
6/28/2002
WorldCom, Inc.
  WCOME		 $ 0.83      

Font: Nasdaq 
 

Copyright © 2000 MacCare All rights reserved.