Heraldnet.com
LocalNorthwestNation & WorldPoliticsSpecial ReportsPhotosColumnistsMultimedia 
     Dow  10318.16   -14.28      Nasdaq  2146.04   -10.78      US Oil Fund  39.42   -0.24
         Symbol Lookup
Northwest Stocks Add to My Watchlist (: $HERALD) 
Index Quote
 
Index Data
Last Price 982.79
Change      -2.67
Change % -0.27%
Open 980.58
Previous Close 985.46
Symbols in Index 75
 
Day's Range 972.67 - 989.39
Week's Range 972.67 - 1003.60
YTD Range 558.08 - 1003.60
52-Week Range 558.08 - 1003.60
Week Change % -0.00%
YTD Change % +30.79%
Price History (Intraday)
 
Price History (Three month)
Index Components
Company Symbol Last Change Week Change Volume Market Cap
ALASKA AIR GROUP, Inc. ALK 29.28      +0.86% +0.00% 246,567 1.0B
AMAZON.COM AMZN 129.66      +0.52% +0.00% 6,655,271 56.1B
AVISTA CORPORATION AVA 20.22      +1.10% +0.00% 245,633 1.1B
AVI BIOPHARMA AVII 1.46      -5.81% +0.00% 1,038,007 161.2M
BOEING COMPANY BA 51.70      +0.52% +0.00% 4,697,176 37.6B
BARRETT BUS SVCS BBSI 11.02      -0.09% +0.00% 26,463 115.6M
BALLARD POWER SYS BLDP 2.33      -0.43% +0.00% 43,281 195.6M
CAE, Inc. CAE 7.91      -3.54% +0.00% 16,051 2.0B
CASCADE FINANCIAL CASB 2.15      +0.00% +0.00% 7,232 26.1M
COEUR D'ALENE MINES CORP. CDE 22.35      -1.63% +0.00% 3,165,877 1.7B
CONCUR TECHNOLOGIES CNQR 37.03      -0.19% +0.00% 547,573 1.8B
COLUMBIA BKG SYS COLB 14.65      +1.38% +0.00% 149,507 411.6M
COLUMBIA SPORTSWEAR COLM 38.45      -2.04% +0.00% 155,562 1.3B
CONOCOPHILLIPS COP 52.08      -0.91% +0.00% 11,853,835 77.3B
COSTCO WHSL COST 60.06      -0.69% +0.00% 2,696,336 26.2B
COINSTAR CSTR 26.50      +0.95% +0.00% 744,673 823.2M
CITY BANK LYNWOOD CTBK 1.82      -6.19% +0.00% 49,263 28.7M
CELL THERAPEUTICS CTIC 1.08      -2.70% +0.00% 6,273,596 620.4M
COLDWATER CREEK CWTR 5.06      -4.89% +0.00% 2,826,826 462.7M
DATA I/O DAIO 3.96      +2.45% +0.00% 5,650 35.5M
DRUGSTORE.COM DSCM 2.91      +2.11% +0.00% 305,765 291.7M
ELECTRO SCIEN IND ESIO 10.23      +0.89% +0.00% 96,426 280.6M
ESTERLINE TECHNOLOGIES ESL 41.32      +0.32% +0.00% 100,883 1.2B
EXPEDIT INTL WASH EXPD 32.18      -0.43% +0.00% 1,363,214 6.8B
FEI FEIC 24.80      +0.45% +0.00% 183,275 934.6M
FLIR SYSTEMS FLIR 29.57      -0.17% +0.00% 1,028,344 4.5B
FLOW INTERNATIONAL FLOW 2.52      +1.20% +0.00% 183,270 95.1M
FRONTIER FINANCIAL FTBK 0.51      +2.00% +0.00% 320,416 24.0M
HERITAGE FINANCIAL HFWA 13.00      +0.93% +0.00% 12,553 143.7M
CRAFT BREWERS ALLNC HOOK 2.84      +1.32% +0.00% 8,175 48.5M
HORIZON FINANCIAL HRZB 0.32      +10.34% +0.00% 80,479 3.8M
IDACORP, Inc. IDA 29.45      +0.07% +0.00% 204,307 1.4B
INTERMEC, Inc. IN 12.65      +0.56% +0.00% 135,011 786.9M
Metro One Telecommunications, Inc. INFO 0.03      +0.00% +0.00% 7,762 187.6K
INFOSPACE INSP 8.27      +0.73% +0.00% 87,449 292.6M
ITRON ITRI 62.19      -0.10% +0.00% 303,947 2.5B
NORDSTROM, Inc. JWN 33.95      -0.82% +0.00% 3,274,150 7.4B
KEY TRONIC KTCC 2.65      +0.00% +0.00% 9,581 26.7M
KEY TECHNOLOGY KTEC 12.50      +1.21% +0.00% 17,938 62.6M
LITHIA MOTORS, Inc. LAD 8.00      -0.12% +0.00% 331,774 138.3M
LOUISIANA-PACIFIC CORP. LPX 6.10      +0.49% +0.00% 1,263,226 759.7M
LATTICE SEMICONDUCT LSCC 2.22      +3.26% +0.00% 629,715 256.1M
MENTOR GRAPHICS MENT 7.19      -0.55% +0.00% 914,663 705.7M
MERIX MERX 1.84      -3.66% +0.00% 616,692 40.3M
MICROSOFT MSFT 29.62      -0.54% +0.00% 42,647,918 263.0B
MICRON TECHNOLOGY, Inc. MU 7.26      +1.97% +0.00% 22,981,314 6.2B
MICROVISION MVIS 3.32      +1.53% +0.00% 1,186,839 256.5M
NIKE, Inc. NKE 63.92      +0.57% +0.00% 3,153,663 24.8B
NAUTILUS, Inc. NLS 1.90      -2.56% +0.00% 60,699 58.4M
NORTHWEST NATURAL GAS NWN 42.82      -0.44% +0.00% 82,381 1.1B
NORTHWEST PIPE NWPX 26.12      +1.20% +0.00% 116,226 241.3M
OFFICEMAX, Inc. OMX 11.31      +0.53% +0.00% 1,153,901 862.9M
PONIARD PHARM PARD 2.53      +6.75% +0.00% 8,338,000 88.5M
PACCAR PCAR 38.49      -0.98% +0.00% 2,552,272 14.0B
PLUM CREEK TIMBER COMPANY, Inc. PCL 34.20      +0.12% +0.00% 1,298,605 5.6B
PRECISION CASTPARTS CORP. PCP 103.20      -0.68% +0.00% 833,659 14.5B
PENFORD PENX 8.98      +1.47% +0.00% 45,511 101.2M
REALNETWORKS RNWK 3.43      -4.19% +0.00% 669,477 462.5M
RADISYS RSYS 9.57      +0.53% +0.00% 144,905 227.5M
STARBUCKS SBUX 21.41      -0.56% +0.00% 6,476,014 15.8B
SEATTLE GENETICS SGEN 9.30      -0.43% +0.00% 323,938 934.9M
SONOSITE SONO 23.40      -1.56% +0.00% 60,192 405.9M
STERLING FINANCIAL STSA 0.59      +3.51% +0.00% 1,261,558 30.8M
TARGETED GENETICS TGEN 0.23      +4.45% +0.00% 237,102 4.8M
TODD SHIPYARDS CORPORATION TOD 16.52      -0.06% +0.00% 6,140 95.4M
TRIQUINT SEMICONDTR TQNT 5.42      +3.04% +0.00% 3,499,843 824.6M
TIMBERLAND BANCORP TSBK 3.95      -2.41% +0.00% 38,232 27.8M
TTM TECHNOLOGIES TTMI 10.34      -5.40% +0.00% 340,515 446.4M
U.S. BANCORP USB 23.29      +0.69% +0.00% 11,220,998 44.5B
VERIZON COMMUNICATIONS VZ 30.43      -0.29% +0.00% 11,379,026 86.4B
WASHINGTON BANKING WBCO 8.95      +0.00% +0.00% 12,755 85.5M
WASHINGTON FEDERAL WFSL 18.90      -1.41% +0.00% 2,156,285 2.1B
WASTE MANAGEMENT, Inc. WM 32.30      +0.40% +0.00% 1,525,541 15.8B
WEYERHAUSER COMPANY WY 37.86      -2.37% +0.00% 1,981,712 8.0B
ZUMIEZ ZUMZ 12.21      +9.80% +0.00% 2,476,173 368.2M
News: $HERALD
Today
Microsoft Countering Google Chrome OS Release with Windows 7 - BNET articles | BNET
Facebook bikini photo 'cut insurance' - BNET articles | BNET
10 Reasons You Should Buy This Stock Today - Fool.com Headlines
A Fool Looks Back - Fool.com Headlines
Technical Outlook MSFT and RIMM - TradersHuddle.com
Blogs: $HERALD
Today
Twitter finally reveals revenue ambition, wants to be Google -- but not yet - BloggingStocks
No more Nookie 'til next year, says Barnes & Noble - BloggingStocks
Fri, Nov 20, 2009
(JPM) Treasury to Auction TARP Warrants - Stock Blog Hub
Wall Street Drops As Technology Shares Decline, General Electric (GE) Slips - home: iStockAnalyst....
Investor Plants WFC Short Straddle - Set to Bloom in April 2010 - Phil’s Stock World
Podcasts: $HERALD
Fri, Nov 20, 2009
Soybean Growers Can Ask Questions of USB Experts - AgWired
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
ADVERTISEMENT

 
Top Jobs
 

 
Search HeraldNet Ads and Coupons!
 
Classifieds
Jobs
Cars
Homes
 
CONTACT THE HERALD
Mike Benbow, Business Editor
benbow@heraldnet.com
 
ADVERTISEMENT

CLOSE WINDOW  
close window
E-mail Article to a Friend