Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
ZVTK - .002 Zevotek Announces Clear Channel Radio to Broadcast Ionic Bulb Feature Interview on June 12, 2010
"Green is Good" Radio Show to Broadcast 27-minute Segment on The New Ionic Bulb
Press Release Source: Zevotek, Inc. On Thursday June 10, 2010, 10:13 am EDT
NEW YORK, June 10, 2010 (GLOBE NEWSWIRE) -- Zevotek, Inc., (OTCBB:ZVTK - News) (Frankfurt:T5V1 - News) a worldwide direct marketer and distributor of innovative personal and home care items, today announced that on June 12, 2010, Clear Channel Radio Network will broadcast a 27-minute feature segment about the Zevotek Ionic Bulb on "Green Is Good", America's #1 green radio show. "Green is Good" is a weekly show that features people and organizations that are making a green difference. More than 110 million listeners across America tune in each week to the Clear Channel Radio's AM/FM stations and HD digital radio channels. The Ionic Bulb segment is available as a PodCast at the Apple iTunes Store under Green is Good and can be heard on zevotek.com and newionicbulb.com next week.
Commenting on the announcement, Zevotek's CEO, Rob Babkie, said, "We are thrilled Zevotek's Ionic Bulb is featured on America's most listened to green radio show. Green Is Good hosts John Shegerian and Mike Brady spotted the potential of Zevotek's Ionic Bulb to make a green difference in every home across America and they invited Annette Hunter, Zevotek's Ionic Bulb spokesperson, to present the Ionic Bulb on the show. The result is a lively interview that gives the show's green-minded listeners a great introduction to the Ionic Bulb's air purifying and energy saving benefits. Bringing the Ionic Bulb to the attention of big audiences like the one that the Green Is Good show offers is a key building block for our sales strategy."
About the Company:
Zevotek, Inc. plans to market and sell a range of innovative personal and home care items. Zevotek sells an energy saving compact fluorescent light bulb (CFL) named the Ionic Bulb, a light bulb designed for consumer use by combining the performance features of ionic air cleaning technology with those of a 10,000-hour reduced energy use compact fluorescent light bulb (CFL). The Company sells the Ionic Bulb through TV infomercials and the Internet and plans to market Ionic Bulbs through catalogs, magazines and major U.S. retail and specialty stores. Ionic Bulb TV ads air on national cable channels, local broadcast channels and TV superstations. Zevotek directly sells the Ionic Bulb to consumers through and newionicbulb.com and amazon.com.
Safe Harbor Statement under the Private Securities Litigation Reform Act of 1995: Forward-looking statements in this release with respect to the Zevotek, Inc.'s business, financial condition and results of operations, as well as matters of timing and effectiveness of marketing the Ionic Bulb are subject to risks and uncertainties that could cause actual results to differ materially from those expressed in the forward-looking statements, including, but not limited to, certain delays beyond Zevotek, Inc.'s control with respect to market acceptance of their products by consumers and retailers like CVS, whether financing will be available, the plans for Zevotek, Inc. to market and sell products as well as certain other risk factors which are and may be detailed from time to time in Zevotek, Inc.'s filings with the Securities and Exchange Commission.
This press release contains forward-looking statements. The words or phrases 'may,' 'intends,' 'expects,' 'estimate,' 'indicate,' 'plans,' 'anticipates,' 'could,' 'if,' 'will,' 'should' or similar expressions are intended to identify 'forward-looking statements.' Actual results could differ materially from those projected in forward-looking statements as a result of a number of risks and uncertainties. Statements made herein are as of the date of this press release and should not be relied upon as of any subsequent date. Zevotek, Inc. cautions readers not to place undue reliance on such statements. Unless otherwise required by applicable law, Zevotek, Inc. does not undertake, and Zevotek, Inc. specifically disclaims any obligation to update any forward- looking statements to reflect occurrences, developments, unanticipated events or circumstances after the date of such statement.
HYBE
http://www.barchart.com/quotes/stocks/HYBE
The Company's long-range goals embrace complete conversion to sustainable and alternative energy sources as its primary portfolio focus. The company's current portfolio exceeds $200,000,000 in known reserves with active and profitable energy production across several properties. The Company will release projections and estimates of portfolio valuation and revenues as current acquisitions mature.
About Hybrid Energy Holdings
Hybrid Energy Holdings (HEH) acquires and operates profitable energy companies with strong historical cash-flow and sustainable profitability. The Company acquires sector-specific technology and assets as part of its Phase II Clean Energy Initiative. HEH's prior Phase I foundation building acquisitions focused primarily on traditional and proven fuel production. The company now turns its growth strategy to adding the latest in energy conservation and power co-generation technologies. HEH may acquire nascent energy technology or rights as portfolio enhancing assets. HEH's primary business strategy is the acquisition of diverse, profitable energy related assets that provide synergistic profits and revenue enhancements across all portfolio companies.
HEH believes its combination of profitability and mitigated-risk funding structures provides long-term shareholder equity appreciation.
The company maintains its web site at: www.HybridEnergyHoldings.com
HYBE news:
http://www.hybridenergyholdings.com/index.php?option=com_content&view=section&layout=blog&id=1&Itemid=31
Current Projects
Oil and Gas Properties – Texas
Highlights
9 gas & oil properties situated in the Southeast Texas area, close to Mexican border
Property Operations and Management in McAllen, Texas
Consistently profitable with strong historical and current cash flows
35,000,000 BCF of known reserves
Proposed acquisition provides:
profitability with reliable productive properties; and
estimated $175,000,000 in down-hole proven reserves
Proposed structure:
equity based transaction for issuance of preferred stock
preferred stock strike value approximates $6,900,000
estimated shareholder value of $30,000,000 in active reserves
estimated shareholder value of $145,000,000 in untapped reserves of current properties
Anticipated Closing: February 15, 2010
Acquisitions Under Consideration
Power Co-Generation Technologies
Technology and Related Systems for Emissions Control of Oil Field Burn Off
Weekly chart showing some signs of strength.
Notice the 50 day and 200 day cross that confirms the uptrend.
Current Level2
Phone: 775-636-7602
Fax: 775-636-7330
E-mail: info@hybridenergyholdings.com
Company Officers
Anthony Welch, Chairman, CEO
Number of Employees
7 as of Jun 2, 2010
Auditor/Accountant
Thomas J Harris CPA
3901 Stone Way N 302
Seattle, WA 98103
Legal Counsel
Parsons / Burnett / Bjordahl, LLP
1850 Skyline Tower
10900 NE 4th St
Bellevue, WA 98004
Float(shares)
11,830,109 as of Mar 18, 2010
Number of Shareholders of Record
276 as of Dec 1, 2009
Number of Beneficial Shareholders
276 as of Dec 1, 2009
From the Stockta.com site
------------------------------------------------------------
Links:
http://www.marketwatch.com/
http://www.msnbc.msn.com/
http://www.otcbb.com/
http://americanbulls.com/
http://www.hoovers.com/
http://www.tradingmarkets.com/
------------------------------------------------------------
DISCLAIMER - Nothing in the contents transmitted on this board should be construed as an investment advisory, nor should it be used to make investment decisions. There is no express or implied solicitation to buy or sell securities. The author(s) may have positions in the stocks discussed and may trade in the stocks mentioned. Readers are advised to conduct their own due diligence prior to considering buying or selling any stock. All information should be considered for information purposes only.
hope everyone has a great weekend!!!
RUNNER=
CHART BY MOMO: http://stockcharts.com/c-sc/sc?s=hfbg&p=d&yr=0&mn=3&dy=0&id=p81808819871&a=137332363
http://finance.yahoo.com/news/Renewed-World-Energy-iw-537348656.html?x=0&.v=1
GEORGETOWN, SC--(Marketwire - 04/28/10) - Aventura Equities, Inc. (Pinksheets:AVNE - News) announced today that their majority owned subsidiary, Renewed World Energy, Inc. ("RWE"), has completed their engagement to engineer, build and install a "state of the art," control system for the Bio-reactor unit developed by BioCentric Energy Holdings (Pinksheets:BEHL - News). The combined system, utilizing BioCentric's photobio-reactor and RWE's control system, will be the complete algae growing system to be marketed by their recently formed joint venture, Alta3 Global.
RWE's CEO, Rick Armstrong, and CTO, Tim Tompkins, arrived at the Santa Ana, California site March 25th and completed the start-up operations by March 30th. "The start-up was an unqualified success," stated Rick Armstrong. Mr. Armstrong went on, "This start-up is significant as we begin to market a working algae growing system that will result in significant revenue streams for both AVNE and BEHL through the joint venture enterprise."
"Having an engineered control system keeping a constant eye and monitoring the growth and production of the algae in the closed loop photo bio-reactor system is paramount to the successful production and ultimate harvesting of uncontaminated algae product," stated Dennis Fisher Chairman of BEHL. "We are now confident that we can market a commercially viable algae photo bio-reactor system through Alta3 Global; we are looking forward to a long and profitable relationship with RWE and their professional staff." Mr. Fisher went on to say, "We have already been in discussions with prospective customers, some of whom have already visited our system recently."
Safe Harbor Statement: This release includes forward-looking statements intended to qualify for the safe harbor from liability established by the Private Securities Litigation Reform Act of 1995. These forward-looking statements generally can be identified by phrases such as AVNE or its management "believes," "expects," "anticipates," "foresees," "forecasts," "estimates" or other words or phrases of similar import. Similarly, statements herein that describe the Company's business strategy, outlook, objectives, plans, intentions or goals also are forward-looking statements. All such forward-looking statements are subject to certain risks and uncertainties that could cause actual results to differ materially from those in forward-looking statements.
I can't believe there has been no mention of LCRE on the PennyRunners board
#board-5798 (open the ibox for DD)
LOL help us breath life into it.
Are e-mail list is alive.
nothing. just needs some life!
Whats wrong with it?
What's up w/ ur board?
My phone awaits your call.
P&F Triple Bottom Alerts (NASDAQ) Basic or Extra! users: Log in to create your own scans
6 Apr 2010
Symbol Name Exch Sector Industry Open High Low Close Volume
ADSV Allied Security Innovations, Inc. NASD 0.001 0.001 0.001 0.001 7144550
AEZS AEterna Zentaris Inc. NASD Healthcare Biotechnology & Drugs 0.960 0.962 0.870 0.890 1218820
ALTO Alto Group Holdings Inc. NASD 0.107 0.119 0.106 0.106 343846
AMSF AMERISAFE, Inc. NASD Financial Insurance (Accident & Health) 16.250 16.470 16.100 16.430 136153
AOGN Avalon Oil and Gas Inc. NASD 0.008 0.008 0.007 0.007 211600
AVOE Avro Energy, Inc. NASD 0.080 0.090 0.080 0.090 13415
BESE Beeston Enterprises Ltd. NASD 0.004 0.005 0.003 0.005 1235000
BISU Bio-Solutions Corp. NASD 0.301 0.315 0.240 0.255 108569
BMSN Bio-Matrix Scientific Group Inc. NASD 0.110 0.114 0.104 0.105 49500
BPMA Benda Pharmaceutical NASD 0.070 0.070 0.070 0.070 118000
CAGC China Agritech Inc. NASD Basic Materials Chemical Manufacturing 24.600 24.990 24.050 24.240 789330
CNTF China TechFaith Wireless Communication Technology NASD Technology Communications Equipment 2.700 2.750 2.600 2.610 130532
CORX Cortex Pharmaceuticals NASD Healthcare Biotechnology & Drugs 0.240 0.240 0.210 0.211 80550
COWN Cowen Group, Inc. NASD Financial Investment Services 5.630 5.770 5.600 5.750 218489
EDVP Endeavor Uranium, Inc. NASD 0.008 0.010 0.008 0.010 28000
ESPI ESP Resources Inc. NASD 0.130 0.140 0.130 0.140 44877
FNDM Fund.com Inc NASD 0.550 0.560 0.500 0.520 108833
GETA Genta Inc. NASD 0.064 0.084 0.057 0.081 119031848
HNSN Hansen Medical Inc. NASD Healthcare Medical Equipment & Supplies 2.300 2.420 2.290 2.400 225067
JSDA Jones Soda Co. NASD Cons. Non-Cyclical Beverages (Non-Alcoholic) 0.580 0.670 0.580 0.660 149662
LIVC Live Current Media Inc. NASD 0.155 0.200 0.155 0.200 5100
MCLN MedClean Technologies, Inc. NASD 0.020 0.021 0.020 0.020 2965464
MDFI Medefile Intl Inc. NASD 0.007 0.007 0.007 0.007 3970490
NGRN New Green Technologies Inc. NASD 0.007 0.010 0.007 0.007 70195
NXTH NXT Nutritionals Holdings, Inc. NASD 0.600 0.600 0.540 0.550 330259
PARD Poniard Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 1.170 1.180 1.150 1.170 422329
PLUG Plug Power, Inc. NASD Technology Electronic Instr. & Controls 0.691 0.729 0.680 0.709 648706
RPRX Repros Therapeutics NASD Healthcare Biotechnology & Drugs 0.701 0.719 0.682 0.700 1024408
SHIP Seanergy Maritime Holdings Corp. NASD Transportation Water Transportation 1.170 1.340 1.160 1.310 1413837
SNBP Sinobiopharma, Inc. NASD 0.240 0.240 0.198 0.220 1030577
TGIC Triad Guaranty, Inc. NASD 0.310 0.350 0.310 0.320 30283
TGLN TBC Global News Network, Inc. NASD 0.001 0.001 0.001 0.001 2337500
TSTC Telestone Technologies Corp. NASD Services Communications Services 14.370 15.170 13.950 15.090 850307
TTMI TTM Technologies, Inc. NASD Technology Electronic Instr. & Controls 8.920 9.140 8.920 9.140 600018
VCTZF Valcent Products Inc. NASD 0.370 0.410 0.360 0.370 22755
VHGI VirtualHealth Tech Inc. NASD 0.160 0.175 0.155 0.175 153034
VLNC Valence Technology, Inc. NASD Technology Electronic Instr. & Controls 0.990 1.060 0.981 1.010 1790524
VMSY Visual Management Systems Inc. NASD 0.008 0.008 0.008 0.008 5500
WEQL WellQuest Medical & Wellness Corp. NASD 0.040 0.040 0.040 0.040 0
Count: 39
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![yq_eq_1]
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![wf_eq_1]
EDAP Edap Tms S.A. NASD Healthcare Medical Equipment & Supplies 3.050 3.150 3.020 3.150 73165
NKBP China Nuokang Bio-Pharmaceutical Inc. NASD Healthcare Biotechnology & Drugs 5.950 6.040 5.950 6.040 27500
Count: 2
Bullish Engulfing Patterns (NASDAQ)
ALAN Alanco Technologies, Inc. NASD Technology Computer Services 0.220 0.243 0.220 0.235 105072
ALSK Alaska Communications Systems Group, Inc. NASD Services Communications Services 7.960 8.110 7.920 8.090 375915
AMCF Andatee China Marine Fuel Services Corp. NASD 6.470 6.870 6.450 6.760 85130
AMSG Amsurg Corp. NASD Healthcare Healthcare Facilities 21.450 22.040 21.450 21.980 121415
AMZN Amazon.com, Inc. NASD Services Retail (Catalog & Mail Order) 131.230 136.000 131.180 135.560 7950239
BJRI BJ's Restaurants Inc. NASD Services Restaurants 22.970 23.480 22.725 23.450 120500
CKSW ClickSoftware Technologies Ltd. NASD Technology Software & Programming 6.800 6.890 6.800 6.850 210222
GNVC GenVec, Inc. NASD Healthcare Biotechnology & Drugs 0.672 0.750 0.670 0.719 10723150
HWAY Healthways, Inc. NASD Healthcare Healthcare Facilities 15.700 16.140 15.700 16.080 48832
INDB Independent Bank Corp. NASD Financial Regional Banks 23.990 24.740 23.905 24.650 101221
IRWD Ironwood Pharmaceuticals Inc. NASD Healthcare Biotechnology & Drugs 13.600 14.740 13.530 14.710 139076
MANT ManTech Intl Corp. NASD Technology Computer Services 48.940 49.870 48.870 49.750 177202
MDRX Allscripts, Inc. NASD Technology Software & Programming 19.080 19.800 18.900 19.740 1677806
MSPD Mindspeed Technologies, Inc. NASD Technology Semiconductors 7.720 8.290 7.720 8.230 356956
MTRX Matrix Service Co. NASD Capital Goods Construction Services 10.690 11.220 10.630 11.080 277443
NCOC National Coal Corp. NASD Energy Coal 0.360 0.440 0.360 0.428 839553
NWPX Northwest Pipe Co. NASD Capital Goods Constr. - Supplies & Fixtures 21.540 22.550 21.510 22.400 93825
ODSY Odyssey Healthcare Inc. NASD Healthcare Healthcare Facilities 18.360 19.240 18.250 19.060 486769
ORCC Online Resources & Communications Corp. NASD Technology Computer Services 3.980 4.130 3.970 4.070 24575
OSIR Osiris Therapeutics Inc. NASD Healthcare Biotechnology & Drugs 7.380 7.580 7.350 7.540 60898
PACW First Community Bancorp NASD Financial Regional Banks 22.490 23.620 22.280 23.350 678296
PNSN Penson Worldwide Inc. NASD Financial Investment Services 10.140 10.380 10.100 10.320 229983
PRTS U.S. Auto Parts Network Inc. NASD Services Retail (Catalog & Mail Order) 7.210 7.530 7.210 7.440 33821
RODM Rodman & Renshaw Capital Group Inc. NASD Financial Investment Services 3.740 4.060 3.740 4.020 147564
SBNY Signature Bank NASD Financial Regional Banks 37.140 37.870 36.890 37.660 168219
SPAR Spartan Motors, Inc. NASD Cons. Cyclical Auto & Truck Manufacturers 5.260 5.510 5.230 5.470 167477
TRST TrustCo Bank Corp NY NASD Financial Regional Banks 6.210 6.370 6.210 6.350 156380
TTMI TTM Technologies, Inc. NASD Technology Electronic Instr. & Controls 8.920 9.140 8.920 9.140 600018
UNDT Universal Detection Technology NASD 0.002 0.003 0.002 0.003 63009387
WABC Westamerica Bancorporation NASD Financial Regional Banks 56.160 57.350 56.040 57.150 227510
WWWW Web.com Group Inc. NASD Technology Software & Programming 5.250 5.470 5.210 5.460 63368
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![wa_eq_1]
Parabolic SAR Buy Signals (NASDAQ) Basic or Extra! users: Log in to create your own scans
6 Apr 2010
Symbol Name Exch Sector Industry Open High Low Close Volume Daily Parabolic SAR(0.02,0.2)
ABCO Advisory Board Co. NASD Services Business Services 32.490 33.060 32.350 33.060 41878 31.195
ACOM Ancestry.com Inc. NASD Technology Computer Services 17.150 17.590 16.800 17.500 358827 16.120
ACOR Acorda Therapeutics Inc. NASD Healthcare Biotechnology & Drugs 36.110 36.650 35.650 36.570 525823 33.990
ACTL Actel Corp. NASD Technology Semiconductors 14.290 14.530 14.200 14.400 30282 13.521
ACTU Actuate Corp. NASD Technology Software & Programming 5.840 5.960 5.700 5.960 170210 5.440
ACUZ Accuride Corp. NASD 1.390 1.480 1.380 1.460 5438181 1.200
AFPW AlumiFuel Power Corp. NASD 0.041 0.048 0.041 0.048 260500 0.040
AGYS Agilysys Inc. NASD Technology Computer Hardware 11.780 11.890 11.490 11.660 43651 10.850
AIRV Airvana Inc. NASD Technology Communications Equipment 7.640 7.710 7.620 7.710 62777 7.580
AKRX Akorn Inc. NASD Healthcare Biotechnology & Drugs 1.510 1.580 1.510 1.580 173625 1.400
ALTR Altera Corp. NASD Technology Semiconductors 24.840 25.300 24.770 25.170 5521256 24.140
ALXA Alexza Pharmaceuticals Inc. NASD Healthcare Biotechnology & Drugs 2.830 2.940 2.700 2.930 222968 2.650
AMKR Amkor Technology, Inc. NASD Technology Semiconductors 7.150 7.340 7.060 7.300 1260874 6.860
ANSS ANSYS, Inc. NASD Technology Software & Programming 43.910 44.450 43.520 44.280 415980 42.602
ARTC ArthroCare Corp. NASD Healthcare Medical Equipment & Supplies 30.800 32.270 30.604 32.170 235676 29.010
ARTS Artfest International Inc. NASD 0.004 0.013 0.004 0.012 266388428 0.004
ARYX ARYx Therapeutics Inc. NASD Healthcare Biotechnology & Drugs 0.930 0.970 0.900 0.969 490402 0.830
ASBC Associated Banc-Corp. NASD Financial S&Ls/Savings Banks 13.960 14.640 13.940 14.570 3521267 13.640
ATEC Alphatec Holdings Inc. NASD Healthcare Medical Equipment & Supplies 6.450 6.618 6.360 6.370 42189 6.250
AZPN Aspen Technology, Inc. NASD Technology Software & Programming 10.020 10.750 10.020 10.670 173566 9.980
BBOX Black Box Corp. NASD Technology Computer Networks 31.670 32.630 31.610 32.330 67085 30.170
BCRX BioCryst Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 7.220 7.470 7.150 7.360 803296 6.400
BFIN BankFinancial Corp. NASD Financial S&Ls/Savings Banks 9.280 9.570 9.260 9.480 49917 9.010
BIDU Baidu, Inc. NASD Technology Computer Services 598.210 619.410 596.750 619.410 1673230 560.760
BLTA Baltia Airlines Inc. NASD 0.074 0.080 0.074 0.080 60411 0.065
BNXR Brinx Resources Limited NASD 0.230 0.230 0.185 0.200 83444 0.180
BOFL Bank of Florida Corp. NASD Financial Regional Banks 0.770 0.890 0.770 0.790 176000 0.710
BOKF BOK Financial Corp. NASD Financial Regional Banks 51.420 53.660 51.420 53.210 114502 51.290
BPFH Boston Private Financial Holdings, Inc. NASD Financial Regional Banks 7.590 8.260 7.580 8.260 531333 7.100
BWLD Buffalo Wild Wings Inc. NASD Services Restaurants 48.450 49.360 48.450 48.920 154997 47.280
CAVM Cavium Networks Inc. NASD Technology Semiconductors 25.390 26.080 25.270 25.760 488318 24.180
CBSH Commerce Bancshares, Inc. NASD Financial Regional Banks 40.880 41.750 40.750 41.670 246393 40.290
CELM China Electric Motor Inc. NASD 5.440 6.200 5.436 6.200 482908 4.760
CENX Century Aluminum Co. NASD Basic Materials Misc. Fabricated Products 15.380 16.440 15.250 16.350 6414627 13.730
CFFN Capitol Federal Financial NASD Financial S&Ls/Savings Banks 37.930 38.205 37.870 38.110 95077 37.190
CHRI China Health Resources Co., Ltd. NASD 0.015 0.018 0.014 0.015 70000 0.011
CIDM Cinedigm Digital Cinema Corp. NASD Technology Software & Programming 1.680 1.980 1.680 1.890 103104 1.451
CIGX Star Scientific, Inc. NASD Cons. Non-Cyclical Tobacco 2.930 3.050 2.800 2.950 8538916 2.430
CINF Cincinnati Financial Corp. NASD Financial Insurance (Prop. & Casualty) 29.210 29.400 29.200 29.370 695021 28.820
CLRT Clarient Inc. NASD Healthcare Healthcare Facilities 2.740 2.890 2.680 2.850 525360 2.615
COGT Cogent Inc. NASD Technology Computer Services 10.480 10.540 10.390 10.520 592610 10.080
COLB Columbia Banking System, Inc. NASD Financial Regional Banks 20.580 21.410 20.390 21.210 113810 19.960
COPY Copytele, Inc. NASD 0.470 0.470 0.356 0.360 198219 0.356
COST Costco Wholesale Corp. NASD Services Retail (Specialty) 61.050 61.850 60.750 61.740 3589094 59.640
CPBY China Information Security Technology, Inc. NASD Technology Software & Programming 6.700 7.440 6.500 7.000 25723280 4.970
CRIS Curis, Inc. NASD Healthcare Biotechnology & Drugs 3.200 3.260 3.110 3.200 522403 2.900
CRTP China Ritar Power Corp. NASD Technology Electronic Instr. & Controls 4.150 4.420 4.120 4.350 150234 3.950
CRZO Carrizo Oil & Gas, Inc. NASD Energy Oil & Gas Operations 24.130 24.850 23.470 24.680 676771 22.070
CSFL CenterState Banks, Inc. NASD Financial Regional Banks 12.640 13.000 12.640 12.810 91126 11.930
CSGP CoStar Group, Inc. NASD Technology Computer Services 42.690 43.330 42.645 43.220 62482 40.790
CTRN Citi Trends, Inc. NASD Services Retail (Apparel) 34.250 34.730 33.760 34.400 197093 32.360
CTSH Cognizant Technology Solutions Corp. NASD Technology Software & Programming 51.580 52.610 51.540 52.250 2266995 50.250
CWTR Coldwater Creek, Inc. NASD Services Retail (Apparel) 7.130 7.350 7.070 7.330 508513 6.710
CYBS CyberSource Corp. NASD Technology Computer Services 18.250 18.690 18.130 18.660 313180 17.540
CYPB Cypress Bioscience, Inc. NASD Healthcare Biotechnology & Drugs 5.060 5.150 5.000 5.080 232538 4.760
DENN Denny's Corp. NASD Services Restaurants 3.800 3.990 3.800 3.950 1200360 3.770
DRAM Dataram Corp. NASD Technology Computer Storage Devices 2.505 2.680 2.350 2.650 130374 2.320
EFII Electronics for Imaging, Inc. NASD Services Printing Services 11.770 12.120 11.760 12.070 158572 11.280
EFJI EFJohnson Technologies, Inc. NASD Technology Communications Equipment 1.010 1.010 0.950 0.960 112167 0.850
EROC Eagle Rock Energy Partners L.P. NASD Energy Oil & Gas Operations 6.540 6.540 6.346 6.420 73029 5.980
ESSA ESSA Bancorp Inc NASD Financial Regional Banks 12.900 13.520 12.900 13.380 31496 12.420
EXTR Extreme Networks, Inc. NASD Technology Communications Equipment 3.160 3.350 3.100 3.320 588755 2.750
FBNC First Bancorp NASD Financial Regional Banks 13.910 14.570 13.900 14.380 26028 13.270
FCAL First California Financial Group Inc. NASD Financial Regional Banks 2.800 3.020 2.743 2.940 259221 2.600
FFIC Flushing Financial Corp. NASD Financial S&Ls/Savings Banks 13.050 13.750 12.960 13.590 70098 12.440
FMBI First Midwest Bancorp, Inc. NASD Financial Regional Banks 13.890 14.410 13.810 14.200 498118 13.290
FSNM First State Bancorporation NASD Financial Regional Banks 0.560 0.590 0.526 0.561 218942 0.410
FULT Fulton Financial Corp. NASD Financial Regional Banks 10.240 10.700 10.240 10.680 840252 10.120
GBCI Glacier Bancorp, Inc. NASD Financial Regional Banks 15.510 16.210 15.440 16.140 952426 14.940
GLBL Global Industries, Ltd. NASD Energy Oil Well Services & Equipment 6.740 6.840 6.650 6.720 842659 6.150
GRNB Green Bankshares, Inc. NASD Financial Regional Banks 8.270 9.420 8.270 9.400 126874 7.700
GTIV Gentiva Health Services, Inc. NASD Healthcare Healthcare Facilities 29.100 29.910 29.010 29.740 168269 28.230
GUID Guidance SoftWare Inc. NASD Technology Software & Programming 5.630 5.930 5.610 5.820 160654 5.300
GVCM Geovic Mining Corp. NASD 0.710 0.785 0.700 0.785 136702 0.651
GYMB Gymboree Corp. NASD Services Retail (Apparel) 53.700 54.910 53.200 54.830 757102 51.570
HAIN Hain Celestial Group, Inc. NASD Cons. Non-Cyclical Food Processing 17.990 18.306 17.810 17.850 300961 17.350
HAWK Seahawk Drilling Inc. NASD Conglomerates Conglomerates 19.580 19.760 19.300 19.380 79336 17.770
HBAN Huntington Bancshares Inc. NASD Financial Regional Banks 5.540 5.850 5.500 5.850 37056941 5.140
HBHC Hancock Holding Co. NASD Financial Regional Banks 41.980 43.070 41.590 42.740 197578 41.130
HMPR Hampton Roads Bankshares Inc. NASD Financial Regional Banks 1.750 1.820 1.720 1.790 73806 1.560
HOMB Home BancShares Inc. NASD Financial Regional Banks 27.010 27.980 27.010 27.730 39059 26.180
HPSO HIPSO Multimedia, Inc. NASD 0.150 0.170 0.150 0.160 210950 0.130
HSNI HSN, Inc. NASD Services Retail (Catalog & Mail Order) 30.500 30.970 30.150 30.950 225282 28.890
IBKC Iberiabank Corp. NASD Financial Regional Banks 60.320 61.800 60.320 61.710 304248 58.440
IFXY INFRAX Systems Inc. NASD 0.017 0.020 0.017 0.020 229713 0.011
IRWD Ironwood Pharmaceuticals Inc. NASD Healthcare Biotechnology & Drugs 13.600 14.740 13.530 14.710 139076 13.340
ISIL Intersil Holding Corp. NASD Technology Semiconductors 15.370 15.560 15.190 15.400 2725958 14.620
KBALB Kimball Intl, Inc. NASD Technology Semiconductors 7.110 7.450 7.110 7.350 53534 6.830
KDKN Kodiak Energy, Inc. NASD 0.280 0.290 0.260 0.260 74755 0.250
KEME KEMET Corp. NASD 1.395 1.560 1.380 1.550 335468 1.290
KITD KIT digital, Inc. NASD 13.580 13.890 13.240 13.800 90041 12.620
KNXA Kenexa Corp. NASD Technology Software & Programming 13.940 14.470 13.560 14.440 84117 13.560
KSWS K-Swiss, Inc. NASD Cons. Cyclical Footwear 10.430 11.080 10.380 10.780 64152 10.090
LAMR Lamar Advertising Co. NASD Services Advertising 35.480 35.740 35.280 35.410 272226 33.991
LINE Linn Energy LLC NASD Energy Oil & Gas Operations 26.000 26.200 25.800 26.140 1680813 24.920
LOCM Local.com Corp. NASD Technology Computer Services 6.680 7.260 6.680 7.050 253088 6.180
LOGI Logitech Intl S.A. NASD Technology Computer Peripherals 16.880 17.190 16.820 17.170 1390532 15.970
LOGM LogMeIn Inc. NASD Technology Software & Programming 20.550 21.000 20.420 20.990 96740 19.830
LPNT LifePoint Hospitals, Inc. NASD Healthcare Healthcare Facilities 37.410 38.000 37.410 37.810 478321 36.750
LPSN LivePerson, Inc. NASD Technology Software & Programming 7.820 8.390 7.800 8.210 370350 7.380
MBCI MabCure Inc. NASD 0.550 0.550 0.475 0.475 29143 0.470
MLHR Herman Miller, Inc. NASD Cons. Cyclical Furniture & Fixtures 18.550 18.790 18.550 18.790 463694 17.600
MPEL Melco PBL Entertainment (Macau) Limited American Depositary Shares NASD Services Casinos & Gaming 5.270 5.550 5.160 5.350 20567302 4.385
MTRX Matrix Service Co. NASD Capital Goods Construction Services 10.690 11.220 10.630 11.080 277443 10.420
MTSC MTS Systems Corp. NASD Technology Scientific & Technical Instr. 29.940 29.990 29.570 29.680 122896 28.830
NBTB NBT Bancorp, Inc. NASD Financial Regional Banks 22.940 23.700 22.870 23.650 48077 22.510
NCMI National CineMedia Inc. NASD Services Advertising 18.290 18.880 18.280 18.760 144419 17.260
NETL NetLogic Microsystems, Inc. NASD Technology Semiconductors 31.000 31.490 30.620 31.350 1372621 29.250
NEWL NewLead Holdings Ltd. NASD Transportation Water Transportation 0.800 0.879 0.800 0.850 131167 0.650
NMXC New Mexico Software, Inc. NASD 0.035 0.039 0.035 0.035 64799 0.028
NSTC Ness Technologies Inc. NASD Technology Software & Programming 6.420 6.830 6.420 6.700 244289 6.190
NTCT NetScout Systems, Inc. NASD Technology Computer Networks 14.770 15.020 14.580 14.970 200758 14.130
OCLR Oclaro Inc. NASD Technology Communications Equipment 2.850 2.900 2.820 2.850 2131558 2.730
OKSB Southwest Bancorp, Inc. NASD Financial Regional Banks 8.890 9.930 8.790 9.250 118484 8.160
OSBC Old Second Bancorp, Inc. NASD Financial Regional Banks 6.590 6.680 6.520 6.540 22441 6.300
PACW First Community Bancorp NASD Financial Regional Banks 22.490 23.620 22.280 23.350 678296 22.160
PETD Petroleum Development Corp. NASD Energy Oil & Gas - Integrated 24.010 24.290 23.720 23.910 219476 22.010
PFWD Phase Forward Inc. NASD Services Business Services 13.470 13.560 13.370 13.420 391171 12.780
PLFE Presidential Life Corp. NASD Financial Insurance (Life) 10.190 10.570 10.190 10.540 80756 9.940
PMTI Palomar Medical Technologies, Inc. NASD Healthcare Medical Equipment & Supplies 10.960 12.560 10.960 11.570 1067936 10.650
PNFP Pinnacle Financial Partners, Inc. NASD Financial Regional Banks 15.880 17.085 15.800 17.070 411695 15.010
PONE Protection One, Inc. NASD Services Security Systems & Services 11.750 11.970 11.750 11.880 38381 10.730
POWR PowerSecure Intl, Inc. NASD Energy Oil Well Services & Equipment 7.860 8.620 7.860 8.520 142196 7.610
PRAA Portfolio Recovery Associates, Inc. NASD Services Business Services 55.090 56.990 55.090 56.910 147264 54.340
PROJ Deltek Inc. NASD Technology Software & Programming 7.980 8.080 7.850 8.060 26910 7.360
PROV Provident Financial Holdings, Inc. NASD Financial S&Ls/Savings Banks 3.670 3.810 3.650 3.780 78309 3.300
PRST Presstek, Inc. NASD Capital Goods Misc. Capital Goods 5.090 5.190 5.000 5.110 122425 4.450
PURE Pure Bioscience NASD Cons. Non-Cyclical Personal & Household Prods. 1.830 2.080 1.800 2.026 1142777 1.600
QCOR Questcor Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 8.500 9.000 8.460 8.800 1214088 7.852
RNST Renasant Corp. NASD Financial Regional Banks 16.780 17.170 16.700 17.130 80688 15.970
RODM Rodman & Renshaw Capital Group Inc. NASD Financial Investment Services 3.740 4.060 3.740 4.020 147564 3.660
SAAS inContact, Inc. NASD Services Communications Services 2.990 3.170 2.940 3.110 58435 2.820
SGCA Strategic American Oil Corp. NASD 0.310 0.310 0.290 0.310 60720 0.215
SHIP Seanergy Maritime Holdings Corp. NASD Transportation Water Transportation 1.170 1.340 1.160 1.310 1413837 1.070
SIGA SIGA Technologies, Inc. NASD Healthcare Biotechnology & Drugs 6.700 6.770 6.620 6.750 229483 6.110
SIGI Selective Insurance Group, Inc. NASD Financial Insurance (Prop. & Casualty) 16.780 17.080 16.780 17.080 100433 16.510
SIVB SVB Financial Group NASD Financial Regional Banks 47.240 49.780 46.850 49.200 772546 46.230
SKYT Skyterra Communications Inc. NASD 4.970 5.000 4.970 4.990 75249 4.870
SMTB Smithtown Bancorp Inc. NASD Financial Regional Banks 4.700 4.900 4.630 4.760 273069 4.110
SPRD Spreadtrum Communications Inc. NASD Technology Semiconductors 6.100 6.300 6.100 6.200 303146 5.540
STAN Standard Parking Corp. NASD Services Business Services 16.940 17.270 16.870 17.200 85287 16.200
SVVS SAVVIS, Inc. NASD Technology Computer Services 17.390 17.920 17.280 17.670 162494 16.400
SWHC Smith & Wesson Holding Corp. NASD Cons. Cyclical Recreational Products 4.000 4.150 3.990 4.130 2121592 3.750
SXCI SXC Health Solutions Corp. NASD Services Business Services 68.170 68.940 67.853 68.610 269127 66.050
SYMM Symmetricom, Inc. NASD Technology Communications Equipment 6.100 6.210 6.095 6.160 67996 5.760
TAMO Tamm Oil and Gas Corp. NASD 0.450 0.505 0.450 0.455 58425 0.320
TCBI Texas Capital Bancshares, Inc. NASD Financial Regional Banks 19.160 19.590 19.010 19.550 425482 18.410
TISI Team, Inc. NASD Services Business Services 16.760 17.730 16.710 17.610 84777 16.160
TPLM Triangle Petroleum Corp NASD 0.470 0.600 0.470 0.590 1451449 0.410
TQNT TriQuint Semiconductor, Inc. NASD Technology Semiconductors 7.340 7.460 7.275 7.370 2778620 6.950
TRAD TradeStation Group NASD Financial Investment Services 7.080 7.320 7.080 7.300 228450 6.780
TRCR Transcend Services, Inc. NASD Healthcare Healthcare Facilities 16.550 17.220 16.550 16.930 77692 15.650
TRIB Trinity Biotech PLC NASD Healthcare Biotechnology & Drugs 5.550 5.700 5.550 5.680 47769 4.710
TRMK Trustmark Corp. NASD Financial Regional Banks 24.690 25.220 24.500 25.120 301337 24.180
TRS Trimas Corp. NASD Services Retail (Specialty) 7.040 7.250 7.011 7.240 41505 6.320
TXIC Tongxin International Ltd. NASD Cons. Cyclical Auto & Truck Manufacturers 7.620 7.980 7.500 7.980 100856 7.270
UBSI United Bankshares, Inc. NASD Financial Regional Banks 27.010 28.670 26.920 27.950 464958 26.000
UFPT UFP Technologies, Inc. NASD Basic Materials Containers & Packaging 10.210 10.650 10.090 10.550 212109 9.590
ULTI The Ultimate Software Group, Inc. NASD Technology Software & Programming 33.680 34.020 33.440 33.900 76169 32.180
UNDT Universal Detection Technology NASD 0.002 0.003 0.002 0.003 63009387 0.002
UTHR United Therapeutics Corp. NASD Healthcare Biotechnology & Drugs 56.040 58.420 55.980 58.160 849277 53.550
VICR Vicor Corp. NASD Technology Electronic Instr. & Controls 14.070 14.360 14.070 14.210 93435 13.610
VITC Vitacost.com Inc. NASD Services Retail (Grocery) 12.600 13.245 12.600 13.190 294738 11.800
VLCCF Knightsbridge Tankers, Ltd. NASD Transportation Water Transportation 17.040 17.250 17.000 17.200 62545 16.160
VLNC Valence Technology, Inc. NASD Technology Electronic Instr. & Controls 0.990 1.060 0.981 1.010 1790524 0.840
VTPI Vital Products, Inc. NASD 0.003 0.005 0.003 0.004 12826775 0.003
WCRX Warner Chilcott Plc NASD Healthcare Biotechnology & Drugs 25.950 26.660 25.950 26.320 1189875 25.070
WSII Waste Services Inc. NASD Services Waste Management Services 10.210 10.440 10.210 10.430 33906 9.880
WTFC Wintrust Financial Corp. NASD Financial Regional Banks 37.740 39.920 37.740 39.800 296013 36.730
WTNY Whitney Holding Corp. NASD Financial Regional Banks 13.670 14.480 13.550 14.410 770198 13.270
XLNX Xilinx, Inc. NASD Technology Semiconductors 26.290 26.680 26.148 26.530 5929873 25.190
XPRT LECG Corp. NASD Services Business Services 3.000 3.050 2.990 3.050 50879 2.790
XTXI Crosstex Energy Inc. NASD Utilities Natural Gas Utilities 9.100 9.340 9.050 9.200 357663 7.640
YYIN Yayi International Inc. NASD 2.490 2.650 2.450 2.580 23893 2.050
ZAGG ZAGG Inc. NASD Basic Materials Containers & Packaging 2.950 3.090 2.920 3.060 497433 2.680
ZANE Planet Zanett Inc. NASD Technology Computer Services 2.440 3.740 2.420 3.270 10716304 1.650
ZION Zions Bancorporation NASD Financial Regional Banks 23.140 24.650 23.020 24.270 8488515 21.410
Count: 177
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![ap1,0.02,0.2_gt_tc1]![ap0,0.02,0.2_lt_tc0]
CCI Buy Signals (NASDAQ) Basic or Extra! users: Log in to create your own scans
6 Apr 2010
Symbol Name Exch Sector Industry Open High Low Close Volume Daily CCI(20)
ACET Aceto Corp. NASD Basic Materials Chemical Manufacturing 6.170 6.300 6.140 6.290 45056 133.704
ACOR Acorda Therapeutics Inc. NASD Healthcare Biotechnology & Drugs 36.110 36.650 35.650 36.570 525823 113.710
ACTS Actions Semiconductor Co., Ltd. NASD Technology Semiconductors 2.350 2.400 2.350 2.400 59350 137.958
ACUZ Accuride Corp. NASD 1.390 1.480 1.380 1.460 5438181 114.501
ADCT ADC Telecommunications, Inc. NASD Technology Communications Equipment 7.450 7.640 7.360 7.620 1335920 155.854
AEHI Alternate Energy Holdings Inc. NASD 0.110 0.180 0.110 0.165 1648369 407.649
AFPW AlumiFuel Power Corp. NASD 0.041 0.048 0.041 0.048 260500 143.623
AIMC Altra Holdings Inc. NASD Technology Electronic Instr. & Controls 13.390 14.350 13.390 14.250 166773 133.397
ALTH Allos Therapeutics, Inc. NASD Healthcare Biotechnology & Drugs 7.910 8.450 7.850 8.340 4554575 224.686
APOG Apogee Enterprises, Inc. NASD Capital Goods Constr. - Supplies & Fixtures 16.170 16.810 15.970 16.760 182643 127.383
ARLP Alliance Resource Partners, L.P. NASD Energy Coal 44.130 44.380 43.750 44.220 127464 101.284
ARTC ArthroCare Corp. NASD Healthcare Medical Equipment & Supplies 30.800 32.270 30.604 32.170 235676 129.200
ARTS Artfest International Inc. NASD 0.004 0.013 0.004 0.012 266388428 353.904
ASBC Associated Banc-Corp. NASD Financial S&Ls/Savings Banks 13.960 14.640 13.940 14.570 3521267 126.663
AVNW Aviat Networks Inc. NASD Technology Communications Equipment 6.920 7.010 6.860 7.010 183699 121.705
AZPN Aspen Technology, Inc. NASD Technology Software & Programming 10.020 10.750 10.020 10.670 173566 109.138
BEBE bebe stores, Inc. NASD Services Retail (Apparel) 9.260 9.570 9.260 9.540 837612 103.713
BFAR Biopharm Asia, Inc. NASD 1.130 1.200 1.130 1.180 106071 120.853
BGCP BGC Partners, Inc. NASD Financial Investment Services 6.260 6.410 6.250 6.390 217148 127.437
BIDU Baidu, Inc. NASD Technology Computer Services 598.210 619.410 596.750 619.410 1673230 104.599
BKYI BIO-key, Intl, Inc. NASD 0.216 0.230 0.210 0.230 65259 130.395
BLGW Bloggerwave Inc. NASD 0.970 0.990 0.970 0.980 402736 111.500
BPFH Boston Private Financial Holdings, Inc. NASD Financial Regional Banks 7.590 8.260 7.580 8.260 531333 184.523
CCRT CompuCredit Holdings Corp. NASD Financial Consumer Financial Services 5.240 5.410 5.160 5.410 78582 106.900
CHDO CHDT Corp. NASD 0.009 0.009 0.009 0.009 0 128.609
CHUX O'Charley's, Inc. NASD Services Restaurants 9.120 9.460 9.120 9.430 80977 204.010
CIEN CIENA Corp. NASD Technology Communications Equipment 15.380 16.500 15.280 16.130 12407820 139.752
CINF Cincinnati Financial Corp. NASD Financial Insurance (Prop. & Casualty) 29.210 29.400 29.200 29.370 695021 108.290
CITP COMSYS IT Partners Inc. NASD Services Business Services 17.630 18.170 17.540 17.730 1042865 449.559
CLRT Clarient Inc. NASD Healthcare Healthcare Facilities 2.740 2.890 2.680 2.850 525360 130.650
CMTL Comtech Telecommunications Corp. NASD Technology Communications Equipment 32.650 33.195 32.300 33.020 105840 120.195
COBZ Cobiz Financial Inc. NASD Financial Regional Banks 6.300 6.880 6.147 6.410 280155 122.303
CODI Compass Diversified Holdings NASD Services Business Services 15.780 15.990 15.570 15.950 157020 112.922
COLM Columbia Sportswear Co. NASD Cons. Cyclical Apparel/Accessories 54.300 54.990 54.270 54.760 94035 106.519
COST Costco Wholesale Corp. NASD Services Retail (Specialty) 61.050 61.850 60.750 61.740 3589094 166.530
CPBY China Information Security Technology, Inc. NASD Technology Software & Programming 6.700 7.440 6.500 7.000 25723280 543.435
CPRT Copart, Inc. NASD Services Retail (Specialty) 35.690 36.180 35.690 36.010 165640 123.142
CRA Celera Corp. NASD Services Business Services 7.150 7.310 7.150 7.290 340191 110.184
CRTP China Ritar Power Corp. NASD Technology Electronic Instr. & Controls 4.150 4.420 4.120 4.350 150234 148.926
CSFL CenterState Banks, Inc. NASD Financial Regional Banks 12.640 13.000 12.640 12.810 91126 115.077
CSGP CoStar Group, Inc. NASD Technology Computer Services 42.690 43.330 42.645 43.220 62482 129.188
CSTR Coinstar, Inc. NASD Technology Scientific & Technical Instr. 33.950 34.980 33.540 34.650 1021075 142.957
CTSH Cognizant Technology Solutions Corp. NASD Technology Software & Programming 51.580 52.610 51.540 52.250 2266995 116.114
CWTR Coldwater Creek, Inc. NASD Services Retail (Apparel) 7.130 7.350 7.070 7.330 508513 194.868
CYPB Cypress Bioscience, Inc. NASD Healthcare Biotechnology & Drugs 5.060 5.150 5.000 5.080 232538 133.218
DITC Ditech Networks Inc. NASD Technology Communications Equipment 1.580 1.640 1.540 1.620 23350 101.236
DMND Diamond Foods, Inc. NASD Cons. Non-Cyclical Food Processing 42.010 43.160 42.010 43.020 147434 104.859
DPTR Delta Petroleum Corp. NASD Energy Oil & Gas Operations 1.500 1.650 1.490 1.630 9582996 100.400
DRAD Digirad Corp. NASD Healthcare Medical Equipment & Supplies 2.050 2.190 2.030 2.150 143480 172.218
DYMTF DynaMotive Energy Systems Corp. NASD 0.188 0.195 0.185 0.187 1334288 153.624
EDGR EDGAR Online, Inc. NASD Technology Computer Services 1.850 2.000 1.810 2.000 154230 103.680
EEGC Empire Energy Corp. NASD 0.038 0.044 0.038 0.040 581112 124.841
ESSA ESSA Bancorp Inc NASD Financial Regional Banks 12.900 13.520 12.900 13.380 31496 306.350
ETFC E*Trade Financial Corp. NASD Financial Investment Services 1.690 1.767 1.680 1.710 49605288 141.721
EXTR Extreme Networks, Inc. NASD Technology Communications Equipment 3.160 3.350 3.100 3.320 588755 170.428
EZPW EZCORP, Inc. NASD Financial Consumer Financial Services 21.460 21.690 21.260 21.680 372500 100.112
FFIC Flushing Financial Corp. NASD Financial S&Ls/Savings Banks 13.050 13.750 12.960 13.590 70098 165.969
FMBI First Midwest Bancorp, Inc. NASD Financial Regional Banks 13.890 14.410 13.810 14.200 498118 147.921
FPIC FPIC Insurance Group, Inc. NASD Financial Insurance (Prop. & Casualty) 27.010 27.990 27.010 27.670 50089 108.057
FSNM First State Bancorporation NASD Financial Regional Banks 0.560 0.590 0.526 0.561 218942 107.330
FULT Fulton Financial Corp. NASD Financial Regional Banks 10.240 10.700 10.240 10.680 840252 101.382
GBCI Glacier Bancorp, Inc. NASD Financial Regional Banks 15.510 16.210 15.440 16.140 952426 104.239
GLNG Golar LNG Ltd NASD Transportation Water Transportation 12.350 12.920 12.240 12.810 120305 102.512
GSAT Globalstar Inc. NASD Services Communications Services 1.330 1.380 1.330 1.380 220300 111.108
GYMB Gymboree Corp. NASD Services Retail (Apparel) 53.700 54.910 53.200 54.830 757102 111.138
HAIN Hain Celestial Group, Inc. NASD Cons. Non-Cyclical Food Processing 17.990 18.306 17.810 17.850 300961 107.662
HBAN Huntington Bancshares Inc. NASD Financial Regional Banks 5.540 5.850 5.500 5.850 37056941 183.456
HOMB Home BancShares Inc. NASD Financial Regional Banks 27.010 27.980 27.010 27.730 39059 169.856
HSII Heidrick & Struggles Intl, Inc. NASD Services Business Services 28.750 29.560 28.750 29.460 218669 151.560
HSNI HSN, Inc. NASD Services Retail (Catalog & Mail Order) 30.500 30.970 30.150 30.950 225282 124.849
IBB Biotech iShares NASD 91.990 92.920 91.990 92.580 335872 106.722
IBKC Iberiabank Corp. NASD Financial Regional Banks 60.320 61.800 60.320 61.710 304248 135.294
IDCC InterDigital Inc. NASD Technology Communications Equipment 27.840 29.350 27.840 28.910 725921 267.224
ILVC Intelligent Living Corp. NASD 0.006 0.006 0.005 0.005 26143 131.465
INTU Intuit, Inc. NASD Technology Software & Programming 34.860 35.000 34.780 34.970 2266799 162.041
IRDM Iridium Communications Inc. NASD Services Communications Services 8.350 8.500 8.310 8.490 122476 109.470
IRIS IRIS International Inc NASD Technology Scientific & Technical Instr. 10.270 10.830 10.240 10.730 68864 186.060
ISYS Integral Systems, Inc. NASD Technology Computer Services 9.880 10.190 9.850 10.060 80350 143.716
KEME KEMET Corp. NASD 1.395 1.560 1.380 1.550 335468 487.645
KIRK Kirkland's, Inc. NASD Services Retail (Specialty) 21.170 22.310 21.010 22.260 232632 111.147
KNOT Knot, Inc. NASD Technology Computer Services 7.920 8.170 7.900 8.060 256822 131.232
LFUS Littelfuse, Inc. NASD Technology Electronic Instr. & Controls 38.630 39.730 38.080 39.630 121811 118.404
LIVC Live Current Media Inc. NASD 0.155 0.200 0.155 0.200 5100 117.160
LOGI Logitech Intl S.A. NASD Technology Computer Peripherals 16.880 17.190 16.820 17.170 1390532 183.300
LOGM LogMeIn Inc. NASD Technology Software & Programming 20.550 21.000 20.420 20.990 96740 153.577
LPSN LivePerson, Inc. NASD Technology Software & Programming 7.820 8.390 7.800 8.210 370350 124.981
LWLL Linkwell Corp. NASD 0.120 0.140 0.120 0.140 42500 171.189
LWSP Legacy Wine & Spirits Intl Ltd. NASD 0.036 0.041 0.035 0.041 20099 116.699
MEAS Measurement Specialties, Inc. NASD Technology Scientific & Technical Instr. 16.160 16.490 15.740 16.280 84577 106.171
MRGE Merge Healthcare Incorporated. NASD Technology Software & Programming 2.250 2.430 2.240 2.390 565567 281.474
MTSN Mattson Technology, Inc. NASD Technology Semiconductors 4.530 4.900 4.530 4.715 1424257 101.266
NAFC Nash-Finch Co. NASD Services Retail (Grocery) 34.060 35.090 34.020 34.770 42393 192.017
NCMI National CineMedia Inc. NASD Services Advertising 18.290 18.880 18.280 18.760 144419 134.353
NENG Network Engines, Inc. NASD Technology Software & Programming 2.070 2.240 2.070 2.190 779718 120.376
NEWN New Energy Systems Group NASD 7.850 8.100 7.750 8.030 137141 114.368
NHWK NightHawk Radiology Holdings Inc. NASD Healthcare Healthcare Facilities 3.280 3.310 3.250 3.310 81292 117.669
NILE Blue Nile Inc. NASD Services Retail (Specialty) 55.800 57.810 55.660 56.630 76737 163.499
NMXC New Mexico Software, Inc. NASD 0.035 0.039 0.035 0.035 64799 124.091
NNVC NanoViricides, Inc. NASD 1.760 2.000 1.730 1.949 1144436 129.232
NSTC Ness Technologies Inc. NASD Technology Software & Programming 6.420 6.830 6.420 6.700 244289 124.471
NTGR NetGear, Inc. NASD Technology Communications Equipment 27.060 27.250 26.730 27.220 192203 113.348
NTRI NutriSystem, Inc. NASD Services Personal Services 17.800 18.150 17.710 17.840 690087 116.900
NWK Network Equipment Technology Inc. NASD Technology Computer Networks 5.540 5.710 5.540 5.680 23709 184.439
NYNY Empire Resorts, Inc. NASD Services Casinos & Gaming 1.850 1.880 1.850 1.870 47189 115.785
ODFL Old Dominion Freight Line, Inc. NASD Transportation Trucking 33.780 34.860 33.510 34.380 521657 215.348
OPTV OpenTV Corp. NASD Technology Software & Programming 1.540 1.550 1.540 1.550 69093 129.867
OSIP OSI Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 59.720 60.230 59.720 59.960 475723 102.468
PCBC Pacific Capital Bancorp NASD Financial Regional Banks 1.880 2.150 1.880 2.150 3913040 116.298
PLFE Presidential Life Corp. NASD Financial Insurance (Life) 10.190 10.570 10.190 10.540 80756 118.210
PMTI Palomar Medical Technologies, Inc. NASD Healthcare Medical Equipment & Supplies 10.960 12.560 10.960 11.570 1067936 136.719
PNNT PennantPark Investment Corp. NASD 10.540 10.660 10.450 10.620 339783 108.675
PONE Protection One, Inc. NASD Services Security Systems & Services 11.750 11.970 11.750 11.880 38381 103.777
PPCO Penwest Pharmaceuticals Co. NASD Healthcare Biotechnology & Drugs 3.550 3.800 3.510 3.570 124008 112.453
PRFT Perficient, Inc. NASD Technology Computer Services 11.840 11.950 11.680 11.720 67508 106.270
PROV Provident Financial Holdings, Inc. NASD Financial S&Ls/Savings Banks 3.670 3.810 3.650 3.780 78309 124.842
PRSP Prosperity Bancshares, Inc. NASD Financial Regional Banks 41.090 42.110 40.770 42.040 382143 120.669
PSDV Psivida Ltd. NASD Healthcare Biotechnology & Drugs 4.050 4.250 3.980 4.250 71152 261.428
QLGC QLogic Corp. NASD Technology Semiconductors 20.590 20.820 20.375 20.720 3132571 121.567
RAIL FreightCar America Inc. NASD Transportation Railroads 25.400 26.240 25.400 25.730 103005 163.514
RGBL RG Global Lifestyles Inc. NASD 0.035 0.049 0.031 0.038 914488 177.784
ROCM Rochester Medical Corp. NASD Healthcare Medical Equipment & Supplies 13.100 13.180 13.020 13.030 54675 127.187
ROIAK Radio One, Inc. NASD Services Broadcasting & Cable TV 3.220 3.270 3.210 3.210 7889 107.039
RTEC Rudolph Technologies, Inc. NASD Technology Semiconductors 8.880 9.000 8.840 8.950 104288 100.640
SATS EchoStar Holding Corp. NASD Services Broadcasting & Cable TV 20.400 20.870 20.300 20.690 194088 119.294
SEAC SeaChange Intl, Inc. NASD Technology Communications Equipment 7.450 8.040 7.450 8.030 300042 185.944
SHIP Seanergy Maritime Holdings Corp. NASD Transportation Water Transportation 1.170 1.340 1.160 1.310 1413837 375.295
SIGI Selective Insurance Group, Inc. NASD Financial Insurance (Prop. & Casualty) 16.780 17.080 16.780 17.080 100433 118.848
SIVB SVB Financial Group NASD Financial Regional Banks 47.240 49.780 46.850 49.200 772546 206.340
SIXFQ Six Flags, Inc. NASD 0.147 0.163 0.146 0.160 1733039 134.620
SMTB Smithtown Bancorp Inc. NASD Financial Regional Banks 4.700 4.900 4.630 4.760 273069 194.965
SPLS Staples, Inc. NASD Cons. Non-Cyclical Office Supplies 24.040 24.137 23.870 24.010 8815808 109.606
SUNH Sun Healthcare Group Inc. NASD Healthcare Healthcare Facilities 9.980 10.340 9.920 10.210 234607 128.122
SWIR Sierra Wireless, Inc. NASD Technology Communications Equipment 8.670 9.050 8.670 8.960 319295 149.795
TCBI Texas Capital Bancshares, Inc. NASD Financial Regional Banks 19.160 19.590 19.010 19.550 425482 121.166
TKLC Tekelec NASD Technology Communications Equipment 18.520 19.130 18.393 19.090 687984 238.035
TOWN Towne Bank NASD Financial Regional Banks 14.460 15.390 13.910 15.350 65004 118.414
TQNT TriQuint Semiconductor, Inc. NASD Technology Semiconductors 7.340 7.460 7.275 7.370 2778620 168.091
TRAD TradeStation Group NASD Financial Investment Services 7.080 7.320 7.080 7.300 228450 210.241
TRIB Trinity Biotech PLC NASD Healthcare Biotechnology & Drugs 5.550 5.700 5.550 5.680 47769 116.748
TTEK Tetra Tech Inc. NASD Services Waste Management Services 23.560 24.030 23.380 23.850 451835 100.603
TTES T-3 Energy Services, Inc. NASD Energy Oil Well Services & Equipment 26.320 27.220 25.730 26.500 73911 104.561
TTWO Take-Two Interactive Software, Inc. NASD Technology Software & Programming 10.300 10.500 10.270 10.420 1074635 102.634
TWPG Thomas Weisel Partners Group Inc. NASD Financial Investment Services 3.960 4.160 3.960 4.100 143938 162.846
UBSI United Bankshares, Inc. NASD Financial Regional Banks 27.010 28.670 26.920 27.950 464958 132.076
UDRL Union Drilling, Inc. NASD Energy Oil Well Services & Equipment 6.720 7.080 6.720 7.030 82253 110.537
ULTA Ulta Salon Cosmetics & Fragrance Inc. NASD Services Retail (Specialty) 22.650 23.260 22.580 23.190 261615 102.150
UNFI United Natural Foods, Inc. NASD Cons. Non-Cyclical Food Processing 28.980 29.470 28.860 29.440 172832 102.510
VCRT Vicor Technologies, Inc. NASD 0.740 0.740 0.700 0.700 31570 157.037
VIRL Virage Logic Corp. NASD Technology Semiconductors 8.660 9.610 8.660 9.430 371995 295.554
VITA Orthovita Inc. NASD Healthcare Medical Equipment & Supplies 4.420 4.590 4.400 4.455 510783 132.979
VITC Vitacost.com Inc. NASD Services Retail (Grocery) 12.600 13.245 12.600 13.190 294738 135.860
VLNC Valence Technology, Inc. NASD Technology Electronic Instr. & Controls 0.990 1.060 0.981 1.010 1790524 111.782
WATG Wonder Auto Technology Inc. NASD Technology Electronic Instr. & Controls 11.340 12.380 11.270 12.270 1818676 358.393
WCBO West Coast Bancorp NASD Financial Regional Banks 2.640 2.750 2.630 2.655 171734 124.950
WERN Werner Enterprises, Inc. NASD Transportation Trucking 23.420 23.670 23.300 23.550 582405 126.162
WSII Waste Services Inc. NASD Services Waste Management Services 10.210 10.440 10.210 10.430 33906 144.457
WTFC Wintrust Financial Corp. NASD Financial Regional Banks 37.740 39.920 37.740 39.800 296013 153.236
XIDE Exide Technologies NASD Technology Electronic Instr. & Controls 5.810 5.970 5.790 5.960 415913 121.896
XTEX Crosstex Energy GP, L.P. NASD Utilities Natural Gas Utilities 11.390 11.750 11.280 11.700 235815 153.336
YHOO Yahoo!, Inc. NASD Services Business Services 16.550 16.980 16.420 16.920 25696677 188.360
ZANE Planet Zanett Inc. NASD Technology Computer Services 2.440 3.740 2.420 3.270 10716304 116.995
ZGEN ZymoGenetics, Inc. NASD Healthcare Biotechnology & Drugs 5.980 6.400 5.920 6.300 292132 159.893
ZIGO Zygo Corp. NASD Technology Semiconductors 9.330 9.460 9.182 9.460 66838 113.199
ZION Zions Bancorporation NASD Financial Regional Banks 23.140 24.650 23.020 24.270 8488515 161.944
Count: 164
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![bu0,20_gt_100]![bu1,20_le_100]![bu2,20_lt_100]
New 52-week Highs (NYSE) Basic or Extra! users: Log in to create your own scans
6 Apr 2010
Symbol Name Exch Sector Industry Open High Low Close Volume
AB AllianceBernstein Holding L.P NYSE Financial Investment Services 32.800 32.910 32.010 32.550 375293
ABB Abb Ltd. NYSE Technology Electronic Instr. & Controls 22.130 22.420 22.040 22.310 2822478
ACC American Campus Communities Inc. NYSE Services Real Estate Operations 27.820 29.500 27.550 29.440 1467241
ACF Americredit Corp. NYSE Financial Consumer Financial Services 24.520 24.740 24.210 24.620 1239084
ADC Agree Realty Corp. NYSE Services Real Estate Operations 23.750 24.600 23.750 24.540 36760
ADX Adams Express Co. NYSE 10.670 10.800 10.670 10.750 171815
AER AerCap Holdings NV NYSE Services Rental & Leasing 12.960 13.250 12.910 13.000 869154
AET Aetna, Inc. NYSE Financial Insurance (Accident & Health) 35.020 35.960 34.960 35.110 4085793
AFG American Fncl Group, Inc. NYSE Financial Insurance (Prop. & Casualty) 29.000 29.330 28.870 29.310 469939
AFL Aflac, Inc. NYSE Financial Insurance (Accident & Health) 55.220 56.120 55.120 55.960 2451515
AGCO AGCO Corp. NYSE Capital Goods Constr. & Agric. Machinery 37.320 37.530 37.115 37.380 1487513
AGD Alpine Global Dynamic Dividend Fund NYSE 11.010 11.160 11.000 11.110 98750
AGL AGL Resources, Inc. NYSE Utilities Natural Gas Utilities 38.960 39.630 38.960 39.580 254091
AGM Federal Agricultural Mortgage NYSE Financial Consumer Financial Services 13.300 13.850 12.930 13.800 371009
AHT Ashford Hospitality Trust Inc. NYSE Services Real Estate Operations 7.410 7.890 7.360 7.850 983430
AIV Apartment Investment and Management Co. NYSE Services Real Estate Operations 19.560 20.170 19.180 20.170 2940956
AIZ Assurant Inc. NYSE Financial Insurance (Accident & Health) 35.410 35.660 35.160 35.470 912190
AKR Acadia Realty Trust NYSE Services Real Estate Operations 18.280 18.490 18.200 18.490 282108
ALE Allete Inc. NYSE Utilities Electric Utilities 34.310 34.900 34.310 34.770 77836
AME Ametek, Inc. NYSE Technology Scientific & Technical Instr. 41.850 42.320 41.780 42.240 260633
AMG Affiliated Mngrs Grp, Inc. NYSE Financial Investment Services 81.850 83.680 80.890 83.680 651586
AMX America Movil S.A. de C.V NYSE Services Communications Services 51.710 51.960 51.400 51.720 3961685
ANR Alpha Natural Resources Inc. NYSE Energy Coal 53.100 55.700 52.750 54.390 5786386
AOD Alpine Total Dynamic Dividend Fund NYSE 9.140 9.220 9.130 9.190 845030
AOS Smith AO Corp. NYSE Technology Electronic Instr. & Controls 53.330 54.240 53.150 53.930 210763
APC Anadarko Petroleum Corp. NYSE Energy Oil & Gas Operations 74.460 75.000 73.730 73.950 4408548
ARE Alexandria R E Eqty, Inc. NYSE Services Real Estate Operations 69.570 71.930 69.080 71.840 1089763
ARM Arvinmeritor, Inc. NYSE Cons. Cyclical Auto & Truck Parts 14.410 14.680 14.260 14.520 1771239
ASH Ashland, Inc. NYSE Basic Materials Fabricated Plastic & Rubber 56.710 58.980 56.430 58.530 2021103
ATI Allegheny Technologies NYSE Basic Materials Misc. Fabricated Products 55.820 56.610 55.400 55.640 2027022
AVB Avalonbay Communities, Inc. NYSE Services Real Estate Operations 88.640 92.590 88.290 92.420 2057698
AVK Advent Claymore Convertible Securities and Income Fund NYSE 16.950 17.150 16.950 17.150 67474
AVX AVX Corp. NYSE Technology Electronic Instr. & Controls 14.740 14.740 14.380 14.400 291357
AWF Alliance Wrld Dlr Govt II NYSE 14.380 14.450 14.350 14.410 267865
AWR American States Water Co. NYSE Utilities Water Utilities 35.670 36.860 35.670 36.540 140199
AXP American Express Co. NYSE Financial Consumer Financial Services 42.390 43.143 42.300 43.120 7816450
BBL BHP Billiton plc NYSE Basic Materials Metal Mining 70.910 71.270 70.520 70.860 1240424
BBT BB&T Corp. NYSE Financial Regional Banks 32.850 33.724 32.680 33.530 5037008
BCF BlackRock Real Asset Equity Trust NYSE 13.400 13.680 13.270 13.550 225414
BDN Brandywine Realty Trust NYSE Services Real Estate Operations 12.520 13.060 12.410 12.950 1232905
BDT BlackRock Strategic Dividend Achievers Trust NYSE 9.650 9.850 9.650 9.830 194275
BDV BlackRock Dividend Achievers Trust NYSE 9.390 9.470 9.370 9.460 126654
BEE Strategic Hotel & Resorts Inc. NYSE Services Real Estate Operations 4.670 5.390 4.670 5.000 5669316
BEZ Baldor Electric Co. NYSE Technology Electronic Instr. & Controls 38.280 38.810 37.840 38.600 237902
BFS Saul Centers, Inc. NYSE Services Real Estate Operations 41.810 42.340 41.760 41.930 33374
BGU Direxion Daily Large Cap Bull 3x Shares NYSE 61.940 63.270 61.710 62.940 2948069
BHL BlackRock Defined Opportunity Credit Trust NYSE 12.860 13.060 12.850 12.880 73632
BID Sothebys Holdings Inc. NYSE Services Retail (Specialty) 32.200 33.700 31.900 33.660 1302766
BIO Bio-Rad Laboratories, Inc. NYSE Technology Scientific & Technical Instr. 103.740 106.000 103.670 104.820 70896
BKE Buckle, Inc. NYSE Services Retail (Apparel) 38.300 39.080 37.720 38.860 690259
BKH Black Hills Corp. NYSE Utilities Electric Utilities 31.010 31.990 30.960 31.850 289787
BLU Blue Chip Value Fund, Inc. NYSE 3.400 3.440 3.390 3.430 92236
BPL Buckeye Partners L P NYSE Energy Oil Well Services & Equipment 62.390 62.390 61.585 61.940 71748
BPO Brookfield Properties Corp. NYSE Services Real Estate Operations 15.700 16.200 15.600 15.950 3704211
BPT BP Prudhoe Bay Royalty Trust NYSE 104.000 105.090 101.750 105.080 328152
BRE BRE Properties Inc Md NYSE Services Real Estate Operations 38.180 38.600 37.070 37.890 1882745
BRY Berry Petroleum Co. NYSE Energy Oil & Gas Operations 31.540 32.200 31.420 31.800 508559
BSP American Strat Inc Prt II NYSE 10.290 10.330 10.220 10.240 19232
BTE Baytex Energy Trust NYSE Energy Oil & Gas Operations 36.300 36.310 35.970 36.080 137440
BTO Hancock John Bk&thrft Opp NYSE 16.920 17.430 16.920 17.290 101526
BTZ BlackRock Credit Allocation Income Trust IV NYSE 12.390 12.460 12.300 12.420 171680
BVF Biovail Corp. NYSE Healthcare Biotechnology & Drugs 16.710 17.020 16.710 16.900 1377335
BXP Boston Properties, Inc. NYSE Services Real Estate Operations 77.470 79.610 76.980 79.410 1308945
BZ Boise Inc. NYSE Basic Materials Paper & Paper Products 6.650 6.820 6.600 6.810 2547087
CAB Cabela's Inc. NYSE Services Retail (Specialty) 18.060 18.198 18.010 18.110 455071
CAE CAE, Inc. NYSE Technology Electronic Instr. & Controls 10.240 10.420 10.210 10.280 54850
CAJ Canon, Inc. NYSE Technology Computer Peripherals 47.320 47.510 46.940 47.510 226887
CAM Cameron International Corp. NYSE Energy Oil Well Services & Equipment 45.230 45.700 44.800 45.650 2619674
CAT Caterpillar, Inc. NYSE Capital Goods Constr. & Agric. Machinery 64.810 65.470 64.570 65.290 6388982
CBK Chris & Banks NYSE Services Retail (Apparel) 9.010 9.170 8.840 9.040 612720
CBL CBL and Associates Proper NYSE Services Real Estate Operations 14.920 15.630 14.870 15.230 2028238
CBT Cabot Corp. NYSE Basic Materials Chemical Manufacturing 31.700 32.350 31.630 31.890 465882
CCE Coca Cola Enterprises, Inc. NYSE Cons. Non-Cyclical Beverages (Non-Alcoholic) 28.130 28.380 28.085 28.180 5746190
CEC CEC Entertainment Inc. NYSE Services Restaurants 38.750 38.850 38.630 38.850 64801
CEE Central European Eqty Fund NYSE 37.340 37.500 37.170 37.420 40902
CEG Constellation Energy Group NYSE Utilities Electric Utilities 36.690 38.000 36.690 37.900 2720065
CFR Cullen Frost Bankers Inc. NYSE Financial Regional Banks 56.210 57.290 56.210 57.040 262030
CGI Celadon Group, Inc. NYSE Transportation Trucking 14.090 14.470 13.920 14.070 172120
CGV Compagnie Generale de Geophysique-Veritas NYSE Energy Oil Well Services & Equipment 30.860 31.420 30.790 31.370 60917
CHH Choice Hotels Intl, Inc. NYSE Services Hotels & Motels 34.750 36.010 34.430 35.900 459984
CHW Calamos Global Dynamic Income Fund NYSE 8.100 8.220 8.100 8.200 163343
CJA Vale Capital Ltd. NYSE 57.790 58.480 57.790 58.480 12500
CLB Core Laboratories N V NYSE Energy Oil Well Services & Equipment 134.400 136.210 133.680 136.010 266508
CLC Clarcor, Inc. NYSE Basic Materials Containers & Packaging 35.370 35.840 35.090 35.770 137936
CLF Cliffs Natural Resources Inc. NYSE Basic Materials Metal Mining 74.260 76.170 73.970 74.020 5621275
CLI Mack-Cali Realty Corp. NYSE Services Real Estate Operations 36.140 37.460 36.040 37.330 1462182
CMA Comerica, Inc. NYSE Financial Regional Banks 38.720 40.820 38.720 40.570 4528615
CMG Chipotle Mexican Grill Inc. NYSE Services Restaurants 119.590 122.620 118.700 122.170 835471
CMU MFS High Yield Municipal Trust NYSE 4.630 4.700 4.610 4.700 37369
CNA Cna Financial Corp. NYSE Financial Insurance (Prop. & Casualty) 27.490 27.830 27.490 27.610 278848
CNH CNH Global NYSE Capital Goods Constr. & Agric. Machinery 32.890 33.150 32.680 33.150 363563
CNK Cinemark Holdings Corp. NYSE Services Motion Pictures 18.490 19.000 18.350 18.920 775357
CNP CenterPoint Energy, Inc. NYSE Utilities Electric Utilities 14.600 14.770 14.560 14.740 3617322
CNQ Canadian Natural Resources NYSE Energy Oil & Gas Operations 79.370 79.990 78.550 79.060 1337292
CNS Cohen & Steers Inc. NYSE Financial Investment Services 26.170 26.400 26.080 26.290 187577
COH Coach, Inc. NYSE Services Retail (Apparel) 40.450 40.780 40.180 40.730 2045978
CPE Callon Petroleum Co. Del NYSE Energy Oil & Gas Operations 6.160 6.860 6.090 6.750 2629842
CPT Camden Property Trust NYSE Services Real Estate Operations 44.300 45.200 43.510 44.930 1090504
CRI Carter Holdings Inc. NYSE Services Retail (Apparel) 31.770 32.130 31.570 32.100 803433
CRM Salesforce.com, Inc. NYSE Technology Software & Programming 76.410 79.440 76.130 78.830 2482036
CSA Cogdell Spencer Inc. NYSE Services Real Estate Operations 7.770 8.070 7.760 8.020 181517
CSH Cash America Intl Inc. NYSE 41.050 41.520 40.890 41.250 190967
CUT Claymore/Clear Global Timber Index ETF NYSE 19.050 19.250 18.980 19.250 155139
CVO Cenveo Inc. NYSE Services Printing Services 9.590 9.900 9.590 9.720 405266
CVY Claymore/Zacks Yield Hog NYSE 18.980 19.170 18.971 19.130 144550
CXE MFS High Income Municipal Trust NYSE 5.030 5.040 5.020 5.030 39433
CYN City National Corp. NYSE Financial Regional Banks 53.960 55.880 53.770 55.700 504473
CYT Cytec Inds, Inc. NYSE Basic Materials Chemical Manufacturing 48.980 49.580 48.770 49.520 452470
DBO PowerShares DB Multi-Sector Commodity Trust Oil Fund NYSE 29.310 29.460 29.240 29.400 180174
DCA DCA Total Return Fund NYSE 3.110 3.110 3.010 3.020 108357
DCO Ducommun, Inc. NYSE Capital Goods Aerospace & Defense 21.760 22.000 21.600 21.900 87253
DDS Dillards Inc NYSE Services Retail (Department & Discount) 25.400 25.860 25.360 25.640 785461
DEI Douglas Emmett Inc. NYSE Services Real Estate Operations 15.800 16.400 15.710 16.400 1503844
DEP Duncan Energy Partners LP NYSE Utilities Natural Gas Utilities 28.000 28.560 28.000 28.430 93063
DES Wisdom Tree Small Cap Dividend Fund NYSE 43.900 44.090 43.460 43.950 85553
DFG Delphi Fncl Group Inc. NYSE Financial Insurance (Life) 26.130 26.500 26.050 26.420 248909
DGS WisdomTree Emerging Markets Small Cap Dividend Fund NYSE 45.720 46.000 45.520 45.910 118786
DHG DWS Dreman Value Income Edge Fund, Inc. NYSE 13.090 13.190 13.080 13.100 80297
DHX Dice Holdings Inc. NYSE Services Business Services 7.730 7.950 7.670 7.800 62627
DIS Walt Disney Co. NYSE Services Broadcasting & Cable TV 35.240 35.610 35.100 35.470 12637701
DKS Dick's Sporting Goods Inc. NYSE Services Retail (Specialty) 26.760 27.180 26.670 27.140 699381
DLN Wisdom Tree Large Cap Dividend NYSE 43.170 43.250 43.000 43.210 57442
DRH DiamondRock Hospitality Co. NYSE Services Hotels & Motels 10.290 10.630 10.270 10.500 1863367
DRQ Dril Quip, Inc. NYSE Energy Oil Well Services & Equipment 64.850 65.720 64.580 65.430 148083
DSU Blackrock Debt Strategies Fund Inc. NYSE 4.250 4.300 4.240 4.300 338137
DTE DTE Energy Co. NYSE Utilities Electric Utilities 45.520 46.490 45.010 46.480 936018
DVY iShares DJ Select Dividend Index Fund NYSE 46.690 47.110 46.650 47.090 747607
EDD Morgan Stanley Emerging Markets Domestic Debt Fund NYSE 15.100 15.150 14.990 15.140 182162
EDR Education Realty Trust Inc. NYSE Services Real Estate Operations 6.020 6.330 6.000 6.290 255315
EDU New Oriental Education & Technology Group Inc. NYSE Services Schools 88.710 90.000 88.110 89.840 433129
EE El Paso Electric Co. NYSE Utilities Electric Utilities 20.710 21.170 20.710 21.160 142108
EEM iShares MSCI Emerging Markets NYSE 43.440 43.840 43.410 43.740 42926240
EK Eastman Kodak Co. NYSE Cons. Cyclical Photography 6.730 7.050 6.510 6.720 21685860
ELS Equity Lifestyle Properties, Inc. NYSE Services Real Estate Operations 55.260 57.530 55.260 57.010 391515
ENB Enbridge, Inc. NYSE Energy Oil Well Services & Equipment 48.660 48.990 48.630 48.890 88433
ENS EnerSys Inc. NYSE Technology Electronic Instr. & Controls 25.370 25.650 25.315 25.540 223810
ENY Claymore/SWM Canadian Energy Income Index ETF NYSE 19.140 19.360 19.139 19.150 75220
EP El Paso Energy Corp. NYSE Utilities Natural Gas Utilities 11.570 11.850 11.500 11.660 10799329
EPB El Paso Pipeline Partners LP NYSE Utilities Natural Gas Utilities 28.340 28.730 28.300 28.680 206845
EPD Enterprise Products Partn NYSE Energy Oil & Gas Operations 35.850 36.000 35.500 35.880 1190716
EPE Enterprise GP Holdings LP NYSE Energy Oil & Gas Operations 46.770 47.410 46.440 47.280 140923
EPL Energy Partners Ltd. NYSE Energy Oil & Gas Operations 13.660 13.780 13.560 13.600 130216
EPP iShares MSCI Pacific Ex-Japan NYSE 43.980 44.390 43.920 44.360 567337
EQR Equity Residntl Prop Tr NYSE Services Real Estate Operations 40.070 41.600 39.960 41.560 3894702
ESS Essex Property Trust, Inc. NYSE Services Real Estate Operations 92.910 96.020 92.860 96.000 454368
ETE Energy Transfer Equity LP NYSE Energy Oil & Gas Operations 34.960 35.390 34.710 34.750 411767
ETH Ethan Allen Interiors Inc. NYSE Cons. Cyclical Furniture & Fixtures 21.530 22.150 21.490 22.010 194608
ETM Entercom Communications Corp. NYSE Services Broadcasting & Cable TV 11.920 12.870 11.870 12.550 592944
ETN Eaton Corp. NYSE Technology Electronic Instr. & Controls 76.810 77.740 76.285 77.660 1279110
ETP Energy Transfer Partners LP NYSE Energy Oil Well Services & Equipment 47.780 48.000 47.526 48.000 456816
ETR Entergy Corp Hldg Co. NYSE Utilities Electric Utilities 81.390 84.330 80.930 84.070 2208823
EV Eaton Vance Corp. NYSE Financial Investment Services 33.980 34.390 33.740 34.340 544858
EVT Eaton Vance Tax Advantaged Dividend Income Fund NYSE 16.350 16.500 16.260 16.480 191275
EW Edwards Lifesciences Corp. NYSE Healthcare Medical Equipment & Supplies 103.070 103.220 99.650 102.430 897880
EWA Australia iShares NYSE 24.530 24.800 24.510 24.780 4899159
EWC Canada iShares NYSE 28.660 28.800 28.530 28.610 3795908
EWM Malaysia iShares NYSE 12.000 12.050 11.980 12.030 1150877
EWX SPDR S&P Emerging Markets Small Cap ETF NYSE 50.970 51.189 50.660 51.100 29219
EXR Extra Space Storage Inc. NYSE Services Real Estate Operations 12.900 13.410 12.900 13.400 574448
FAS Direxion Daily Financial Bull 3x Shares NYSE 101.760 106.228 101.410 105.670 21992130
FAV First Trust Active Dividend Income Fund NYSE 14.170 14.450 14.060 14.430 48715
FC Franklin Covey Co. NYSE Services Schools 7.850 8.190 7.230 8.090 108610
FCE/A Forest City Entpr, Inc. NYSE Services Real Estate Operations 15.280 15.740 14.790 15.440 2562517
FCH Felcor Lodging Trust, Inc. NYSE Services Real Estate Operations 6.300 7.720 6.240 7.420 4229388
FCH/PA Felcor Lodging Trust NYSE 18.620 19.180 18.560 19.100 17300
FCT First Trust/Four Corners Senior Floating Rate Income Fund II NYSE 13.180 13.260 13.141 13.260 170078
FDN First Trust Dow Jones Internet Index Fund NYSE 26.990 27.370 26.940 27.340 127980
FDO Family Dollar Stores, Inc. NYSE Services Retail (Specialty) 37.500 37.890 37.200 37.790 3103319
FFG FBL Financial Group, Inc. NYSE Financial Insurance (Life) 25.820 26.210 25.600 25.910 80515
FGF Sun America Focused Alpha Growth Fund Inc. NYSE 14.670 14.770 14.670 14.730 71721
FHN First Horizon National Corp. NYSE Financial Regional Banks 14.400 14.700 14.160 14.660 4359196
FII Federated Investors, Inc. NYSE Financial Investment Services 26.520 26.940 26.250 26.780 1023510
FLS Flowserve Corp. NYSE Capital Goods Misc. Capital Goods 114.190 116.050 113.898 115.750 651205
FLY Babcock & Brown Air Ltd. NYSE Services Rental & Leasing 10.860 11.470 10.800 11.460 286001
FMC FMC Corp. NYSE Basic Materials Chemical Manufacturing 62.260 63.330 62.055 63.250 676465
FMO Fiduciary/Claymore MLP Opportunity Fund NYSE 20.180 20.370 19.930 20.334 61779
FNB F.N.B. Corp. NYSE Financial Regional Banks 8.390 8.750 8.310 8.690 538862
FNI First Trust ISE ChIndia Index Fund NYSE 22.800 22.970 22.719 22.920 44094
FOF Cohen & Steers Closed-End Opportunity Fund, Inc. NYSE 12.730 12.910 12.730 12.900 57952
FR First Industrial Realty T NYSE Services Real Estate Operations 8.310 9.150 8.290 8.980 1630988
FRI First Trust S&P REIT Index Fund NYSE 13.160 13.550 13.160 13.520 415763
FRM Furmanite Corp. NYSE Services Business Services 5.250 5.390 5.220 5.300 76857
FRT Federal Realty Invt Tr NYSE Services Real Estate Operations 74.430 76.440 73.990 76.070 540003
FT Franklin Universal Trust NYSE 6.000 6.110 6.000 6.100 44442
FTI FMC Technologies, Inc. NYSE Energy Oil Well Services & Equipment 68.010 69.260 67.540 68.960 1045012
FXC Currency Shares Canadian Dollar Trust NYSE 99.510 99.660 99.400 99.430 227051
FXD First Trust Consumer Discretionary AlphaDEX Fund NYSE 17.380 17.530 17.340 17.530 190869
FXL First Trust Technology AlphaDEX Fund NYSE 19.020 19.130 18.939 19.070 24062
FXO First Trust Financials AlphaDEX Fund NYSE 13.720 13.900 13.720 13.900 227362
FXZ First Trust Materials AlphaDEX Fund NYSE 21.540 21.730 21.480 21.712 187366
GAB Gabelli Equity Trust, Inc. NYSE 5.170 5.190 5.160 5.190 614739
GAM General Amer Invs Co, Inc. NYSE 25.120 25.340 25.110 25.260 49032
GCI Gannett Co, Inc. NYSE Services Printing & Publishing 17.150 17.539 17.030 17.340 4181330
GCO Genesco, Inc. NYSE Services Retail (Apparel) 32.110 32.490 31.880 32.480 85594
GDI Gardner Denver, Inc. NYSE Capital Goods Misc. Capital Goods 46.500 46.830 46.260 46.640 135157
GET Gaylord Entertainment Co. NYSE Services Hotels & Motels 30.200 31.280 30.070 30.430 582790
GFY Western Asset Variable Rate Strategic Fund Inc. NYSE 15.050 15.310 15.050 15.260 47961
GGB Gerdau Usa NYSE Basic Materials Iron & Steel 17.100 17.960 17.060 17.770 11771414
GGG Graco, Inc. NYSE Capital Goods Misc. Capital Goods 32.270 32.610 32.230 32.490 414656
GIB CGI Group, Inc. NYSE Technology Computer Services 15.500 15.520 15.420 15.500 81017
GIM Templeton Global Incm Fund NYSE 10.050 10.110 10.050 10.090 355542
GKM GMAC LLC NYSE 21.520 21.670 21.482 21.626 15625
GMF SPDR S&P Emerging Asia Pacific NYSE 77.762 78.560 77.762 78.120 152301
GOM GMAC LLC NYSE 21.010 21.300 21.000 21.280 38140
GPS Gap, Inc. NYSE Services Retail (Apparel) 23.760 23.850 23.460 23.840 6092426
GRT Glimcher Realty Trust NYSE Services Real Estate Operations 5.250 5.730 5.250 5.490 1856840
GUR SPDR S&P Emerging Europe NYSE 47.310 55.210 46.980 47.420 550316
GWR Genesee & Wyoming, Inc. NYSE Transportation Railroads 34.660 34.929 34.550 34.830 144069
GWW WW Grainger, Inc. NYSE Capital Goods Misc. Capital Goods 111.810 112.970 111.510 112.700 348652
HAO Claymore/AlphaShares China Small Cap Index ETF NYSE 28.480 28.740 28.450 28.650 201010
HAR Harman Intl Inds, Inc. NYSE Cons. Cyclical Audio & Video Equipment 48.480 49.990 48.480 49.620 935711
HBI HanesBrands, Inc. NYSE Cons. Cyclical Apparel/Accessories 28.790 29.550 28.500 29.290 729610
HCF Highland Credit Strategies Fund NYSE 8.080 8.180 8.060 8.130 259091
HDB HDFC Bank Ltd. NYSE Financial Regional Banks 145.210 146.890 144.540 146.080 209922
HE Hawaiian Electric Industries Inc. NYSE Utilities Electric Utilities 22.680 23.300 22.650 23.290 461999
HEI Heico Corp. NYSE Capital Goods Aerospace & Defense 52.020 52.862 51.680 52.060 69382
HF HFF Inc. NYSE Services Real Estate Operations 7.830 8.190 7.830 8.010 67693
HI Hillenbrand Inc. NYSE Cons. Cyclical Furniture & Fixtures 22.370 22.750 22.300 22.640 271637
HIS CIGNA High Income Sh NYSE 2.080 2.090 2.040 2.057 215336
HME Home Properties N Y, Inc. NYSE Services Real Estate Operations 47.750 49.180 47.520 49.160 384951
HMN Horace Mann Educatrs Corp. NYSE Financial Insurance (Prop. & Casualty) 15.260 15.560 15.255 15.480 129259
HNR Harvest Natural Resources, Inc. NYSE Energy Oil & Gas Operations 8.470 8.700 7.990 8.060 468819
HPQ Hewlett-Packard Co. NYSE Technology Computer Hardware 53.680 53.970 53.360 53.860 9684461
HPT Hospitality Property Trust NYSE Services Hotels & Motels 24.970 25.740 24.910 25.480 916565
HPY Heartland Payment Systems Inc. NYSE Services Business Services 18.880 19.300 18.810 19.160 433472
HQH H&Q Healthcare Inv Fund NYSE 13.140 13.290 13.140 13.240 192701
HQL H&Q Life Sciences Invs NYSE 10.740 10.780 10.678 10.750 65846
HRC Hill-Rom Holdings Inc. NYSE Technology Scientific & Technical Instr. 28.210 28.540 28.210 28.440 479360
HST Host Hotels & Resorts Inc. NYSE Services Real Estate Operations 15.070 15.380 14.910 15.380 12362166
HT Hersha Hospitality Trust NYSE Services Real Estate Operations 5.350 5.490 5.250 5.470 1408701
HTD John Hancock Tax- Advantaged Dividend Income Fund NYSE 14.310 14.310 14.110 14.150 113774
HUB/B Hubbell, Inc. NYSE Technology Electronic Instr. & Controls 51.530 52.040 51.361 51.910 84312
HYB New America High Incm Fund NYSE 9.350 9.640 9.350 9.620 55887
IAK iShares Dow Jones U.S. Insurance NYSE 30.860 30.990 30.780 30.930 21864
IAT iShares Dow Jones U.S. Regional Banks NYSE 25.110 25.870 25.110 25.790 226987
IBN Icici Bank Ltd. NYSE Financial Money Center Banks 45.150 45.950 45.060 45.790 1933894
ICF Realty Major iShares NYSE 58.700 60.310 58.500 60.190 1416053
IDA Idacorp, Inc. NYSE Utilities Electric Utilities 35.110 35.930 35.110 35.910 212933
IDX Market Vectors Indonesia Index ETF NYSE 73.760 74.500 73.000 74.220 182491
IEX Idex Corp. NYSE Capital Goods Misc. Capital Goods 33.350 33.850 33.350 33.670 351192
IFF Intl Flavors & Fragrances NYSE Basic Materials Chemical Manufacturing 48.530 49.020 48.380 48.870 413085
IGM Technology iShares S&P/GSTI Index Fund NYSE 55.850 56.350 55.770 56.190 53783
IGN Network iShares S&P/GSTI Index Fund NYSE 29.040 29.550 29.010 29.490 50690
IHG InterContinental Hotels Group PLC NYSE Services Hotels & Motels 16.110 16.330 16.100 16.290 41205
IJH MidCap 400 iShares NYSE 80.530 81.350 80.530 81.270 652269
IJJ MidCap 400 Value iShares NYSE 72.900 73.744 72.900 73.650 143011
IJK MidCap 400 Growth iShares NYSE 86.800 87.660 86.800 87.560 646217
IJR SP SmCap 600 iShares NYSE 60.900 61.605 60.770 61.450 1011801
IJS SmCap 600 Value iShares NYSE 65.750 66.610 65.599 66.480 851122
IJT SmCap 600 Growth iShares NYSE 62.670 63.264 62.490 63.070 215956
IRS Irsa Inversiones Y Repres NYSE Services Real Estate Operations 11.520 11.948 11.520 11.830 32460
ITC ITC Holdings Corp. NYSE Utilities Electric Utilities 55.580 56.410 55.360 56.410 114312
IVE S&P 500 Value iShares NYSE 57.180 57.650 57.180 57.590 684430
IVV S&P 500 iShares NYSE 118.840 119.640 118.680 119.390 2419219
IVW S&P 500 Growth iShares NYSE 60.580 61.000 60.547 60.880 908366
IWB Russell 1000 iShares NYSE 65.440 65.915 65.370 65.770 856440
IWC iShares Russell Microcap Index Fund NYSE 44.190 44.690 44.090 44.640 434903
IWD Russell 1000 Value iShares NYSE 62.140 62.640 62.070 62.550 1733336
IWF Russell 1000 Growth iShares NYSE 52.420 52.782 52.400 52.660 2890986
IWM Russell 2000 iShares NYSE 69.470 70.290 69.330 70.120 50179605
IWN Russell 2000 Value iShares NYSE 65.570 66.460 65.440 66.310 1550127
IWO Russell 2000 Growth iShares NYSE 74.810 75.510 74.690 75.290 2082874
IWP Russell Mid-Cap Growth iShares NYSE 49.510 49.880 49.450 49.820 806050
IWR Russell Mid-Cap iShares NYSE 91.290 92.040 91.110 91.910 710298
IWS Russell Mid-Cap Value iShares NYSE 41.240 41.770 41.220 41.730 1379315
IWV Russell 3000 iShares NYSE 69.880 70.420 69.830 70.260 480618
IWW Russell 3000 Value iShares NYSE 81.490 82.210 81.490 82.040 78547
IWZ Russell 3000 Growth iShares NYSE 42.750 43.000 42.710 42.914 168727
IXN iShares S&P Global Information Technology Sector NYSE 58.770 59.000 58.470 58.920 58000
IYF Financial iShares NYSE 58.050 58.860 57.970 58.770 1212614
IYG Financial Services iShares NYSE 60.390 61.350 60.280 61.200 184423
IYM Basic Matls iShares NYSE 65.660 66.350 65.520 66.120 874647
IYR Real Estate iShares NYSE 50.940 52.190 50.730 52.080 16859626
IYY Total Market iShares NYSE 59.170 59.600 59.150 59.490 38019
JCE Nuveen Core Equity Alpha Fund NYSE 12.500 12.630 12.470 12.550 76832
JDD Nuveen Diversified Dividend and Income Fund NYSE 10.790 10.950 10.790 10.924 58576
JEQ Japan Equity Fund, Inc. NYSE 5.930 6.000 5.910 5.970 110509
JHP Nuveen Quality Preferred Income Fund 3 NYSE 7.690 7.860 7.690 7.860 40860
JJC iPath Dow Jones-UBS Copper Subindex Total Return ETN NYSE 49.260 49.510 49.101 49.360 45026
JKE iShares Morningstar Large Growth Index Fund NYSE 60.710 61.170 60.710 61.026 62010
JNPR Juniper Networks NYSE Technology Communications Equipment 30.610 31.770 30.430 31.640 8171050
JNY Jones Apparel Group, Inc. NYSE Cons. Cyclical Apparel/Accessories 19.740 19.990 19.680 19.800 1388605
JOF Japan Smaller Capitalization Fund, Inc. NYSE 9.180 9.300 9.170 9.290 218283
JPG Nuveen Equity Premium & Growth Fund NYSE 13.730 13.930 13.730 13.830 81475
JTA Nuveen Tax-Advantaged Total Return Strategy Fund NYSE 12.130 12.350 12.090 12.090 88266
JWN Nordstrom, Inc. NYSE Services Retail (Apparel) 42.610 43.420 42.150 43.370 2751888
KBE SPDR KBW Bank Index ETF NYSE 26.540 27.260 26.470 27.190 3247217
KCP Kenneth Cole Productions NYSE Cons. Cyclical Footwear 14.000 14.360 13.851 14.350 58125
KED Kayne Anderson Energy Development Co. NYSE 16.900 16.980 16.850 16.980 64501
KFN KKR Financial Corp. NYSE Financial Investment Services 8.500 8.730 8.410 8.680 1801721
KIE SPDR KBW Insurance Index ETF NYSE 42.140 42.368 42.040 42.260 272741
KIM Kimco Realty Corp. NYSE Services Real Estate Operations 16.000 16.550 15.940 16.530 5386725
KMP Kinder Morgan Enrgy L P NYSE Utilities Natural Gas Utilities 66.690 66.954 66.400 66.800 320758
KRC Kilroy Realty Corp. NYSE Services Real Estate Operations 31.380 33.400 31.350 33.390 964084
KRE SPDR KBW Regional Banking Index ETF NYSE 26.490 27.550 26.420 27.500 3897339
KRG Kite Realty Group Trust NYSE Services Real Estate Operations 5.040 5.210 5.030 5.180 178269
KS KapStone Paper and Packaging Corp NYSE Basic Materials Paper & Paper Products 12.560 12.720 12.400 12.550 199466
KTF Scudder Municipal Income Trust NYSE 12.050 12.140 12.050 12.110 91615
KYE Kayne Anderson Energy Total Retrun Fund NYSE 24.460 25.020 24.454 24.920 146757
KYN Kayne Anderson MLP Investment Co. NYSE 26.470 26.880 26.315 26.450 170783
LHO Lasalle Hotel Properties NYSE Services Real Estate Operations 24.200 24.640 23.980 24.380 1363208
LIZ Liz Claiborne, Inc. NYSE Cons. Cyclical Apparel/Accessories 7.800 8.000 7.800 7.990 1441873
LNC Lincoln National Corp. NYSE Financial Insurance (Life) 32.100 32.540 32.030 32.220 3097653
LNT Alliant Energy Corp. NYSE Utilities Electric Utilities 33.670 34.200 33.380 34.160 514089
LPX Louisiana Pacific Corp. NYSE Basic Materials Forestry & Wood Products 10.100 10.250 9.740 10.010 4875864
LRY Liberty Property Trust NYSE Services Real Estate Operations 34.250 35.180 34.100 34.630 1555887
LTC LTC Properties, Inc. NYSE Services Real Estate Operations 27.710 28.250 27.560 28.190 57402
LUV Southwest Airlines Co. NYSE Transportation Airline 13.110 13.450 13.100 13.450 9833041
LVS Las Vegas Sands Corp. NYSE Services Casinos & Gaming 23.400 23.960 23.080 23.430 46328652
LXP Lexington Corp. Properties Trust NYSE Services Real Estate Operations 6.820 7.170 6.750 7.030 1449634
LYV Live Nation Entertainment, Inc. NYSE Services Recreational Activities 15.120 15.500 15.040 15.460 1760074
MAC Macerich Co. NYSE Services Real Estate Operations 40.090 42.640 39.940 42.470 2537256
MAR Marriott Intl Inc New NYSE Services Hotels & Motels 32.230 32.800 32.180 32.700 3394820
MAS Masco Corp. NYSE Cons. Cyclical Furniture & Fixtures 16.070 16.330 15.920 16.280 3503086
MAY Malaysia Fund, Inc. NYSE 9.050 9.100 9.050 9.090 13553
MCY Mercury General Corp. NYSE Financial Insurance (Prop. & Casualty) 44.140 44.820 44.140 44.760 94540
MDY S&P Midcap SPDRs NYSE 146.360 147.890 146.360 147.660 2282317
ME Mariner Energy NYSE Energy Oil & Gas Operations 16.920 17.260 16.870 17.050 1515956
MET Metlife, Inc. NYSE Financial Insurance (Miscellaneous) 44.900 45.150 44.730 44.840 4536190
MF MF Global Holdings Ltd. NYSE Financial Investment Services 8.520 9.010 8.500 8.900 4360228
MFL BlackRock MuniHoldings Insured Investment Fund NYSE 13.540 13.640 13.460 13.640 137814
MGA Magna Intl Inc Cl A NYSE Cons. Cyclical Auto & Truck Parts 62.720 63.680 62.420 63.510 653964
MHI Pioneer Municipal High Income Trust NYSE 14.530 14.700 14.530 14.610 111503
MIC Macquarie Infrastructure Company Trust NYSE Transportation Misc. Transportation 14.510 15.150 14.490 14.940 356748
MLI Mueller Industries Inc. NYSE Basic Materials Misc. Fabricated Products 27.570 28.165 27.570 28.090 185880
MO Altria Group Inc. NYSE Cons. Non-Cyclical Tobacco 20.930 21.030 20.900 20.980 10435812
MPG/PA Maguire Properties Inc. NYSE 15.210 16.230 15.210 15.750 114870
MSA Mine Safety Appliances Co. NYSE Technology Scientific & Technical Instr. 28.790 29.230 28.400 28.480 196502
MSB Mesabi Trust NYSE 26.310 27.220 26.210 26.660 113038
MSM Msc Industrial Direct Co. NYSE Capital Goods Misc. Capital Goods 52.560 54.060 52.160 53.200 952403
MSY Morgan Stanley Hi Yld Fund NYSE 5.890 5.900 5.830 5.830 45372
MTD Mettler Toledo Intl, Inc. NYSE Capital Goods Misc. Capital Goods 110.390 112.750 109.910 112.580 185720
MVO MV Oil Trust NYSE 25.650 26.010 25.600 25.970 90301
MVV ProShares Ultra MidCap 400 Fund NYSE 51.540 52.600 51.540 52.430 65957
MWJ Direxion Daily Mid Cap Bull 3x Shares NYSE 124.300 127.230 123.590 126.830 60630
MXB MSCI, Inc. NYSE Financial Investment Services 36.850 37.450 36.390 37.370 605000
MYI Blackrock MuniYield Insured Fund Inc. NYSE 13.080 13.150 13.040 13.120 64754
NCR NCR Corp. NYSE Technology Electronic Instr. & Controls 14.410 15.240 14.360 15.100 4303308
NFG National Fuel Gas Co. NYSE Utilities Natural Gas Utilities 51.990 52.470 51.620 52.310 194864
NFO Claymore/Sabrient Insider ETF NYSE 28.680 28.890 28.608 28.880 84086
NFP National Financial Partners Corp. NYSE Financial Investment Services 14.600 15.120 14.530 14.890 182737
NFX Newfield Exploration Co. NYSE Energy Oil & Gas Operations 55.230 55.920 55.050 55.780 1170071
NGLS Targa Resources Partners LP NYSE Energy Oil & Gas Operations 28.150 28.600 28.040 28.480 217524
NHI National Health Invs, Inc. NYSE Services Real Estate Operations 39.950 40.520 39.780 40.270 88710
NHS Neuberger Berman High Yield Strategies Fund NYSE 13.320 13.470 13.260 13.410 27975
NI Nisource, Inc. NYSE Utilities Natural Gas Utilities 16.220 16.480 16.190 16.450 1158774
NIE Nicholas-Applegate Equity 7 Convertible Income Fund NYSE 17.190 17.330 17.180 17.280 80033
NMD Nuveen Municipal High Income Opportunity Fund 2 NYSE 12.450 12.580 12.410 12.580 52069
NMM Navios Maritime Partners L.P. NYSE Transportation Water Transportation 18.000 18.190 17.900 18.190 148416
NNI Nelnet Inc. NYSE Financial Consumer Financial Services 19.340 19.890 19.330 19.680 112681
NNN National Retail Properties Inc. NYSE Services Real Estate Operations 23.040 23.830 22.970 23.730 624749
NQS Nuveen Select Qlty Muni NYSE 14.630 14.860 14.620 14.800 55200
NQU Nuveen Qlty Incm Muni Fund NYSE 14.300 14.360 14.270 14.340 71115
NR Newpark Resources, Inc. NYSE Energy Oil Well Services & Equipment 5.240 5.930 5.240 5.770 1699322
NRGY Inergy, L.P. NYSE Energy Oil & Gas Operations 38.620 38.630 38.130 38.530 179420
NS NuStar Energy L.P. NYSE Energy Oil Well Services & Equipment 62.390 63.000 62.090 62.940 181932
NSH NuStar GP Holdings, LLC NYSE Energy Oil Well Services & Equipment 30.140 30.690 30.140 30.370 52993
NU Northeast Utilities NYSE Utilities Electric Utilities 27.980 28.210 27.930 28.200 638457
NVO Novo Nordisk A S NYSE Healthcare Biotechnology & Drugs 79.260 80.000 79.070 79.930 126809
NWE NorthWestern Corp. NYSE Utilities Electric Utilities 28.080 28.300 27.710 27.980 1171771
NWL Newell Rubbermaid Inc. NYSE Cons. Non-Cyclical Personal & Household Prods. 15.830 16.095 15.680 16.010 4946422
NWN Northwest Natural Gas NYSE Utilities Natural Gas Utilities 47.420 47.790 47.290 47.690 66458
NYX NYSE Euronext Inc. NYSE Financial Investment Services 30.690 31.070 30.420 31.040 3432790
NZ Netezza Corporation NYSE Technology Computer Peripherals 13.600 13.770 13.330 13.650 483748
O Realty Income Corp. NYSE Services Real Estate Operations 30.840 31.820 30.840 31.530 813065
ODP Office Depot, Inc. NYSE Services Retail (Specialty) 8.160 8.360 8.100 8.320 4782495
OEF S&P 100 Index Fund - iShares NYSE 54.080 54.460 54.070 54.370 527386
OEH Orient-Express Hotels NYSE Services Hotels & Motels 14.980 15.290 14.850 15.190 1024935
OFC Corporate Off Pptys Tr Md NYSE Services Real Estate Operations 41.250 42.160 41.150 41.880 998020
OGE OGE Energy Corp. NYSE Utilities Electric Utilities 39.680 40.120 39.610 40.070 298070
OII Oceaneering Intl, Inc. NYSE Energy Oil Well Services & Equipment 65.870 66.550 65.790 66.430 451317
OIL iPath S&P GSCI Crude Oil Total Return Index ETN NYSE 27.810 27.950 27.712 27.840 334661
OKE Oneok, Inc. NYSE Utilities Natural Gas Utilities 47.350 48.030 47.250 48.000 596771
OLN Olin Corp. NYSE Basic Materials Chemical Manufacturing 19.990 20.480 19.930 20.400 1235335
OLP One Liberty Properties, Inc. NYSE Services Real Estate Operations 16.980 17.490 16.945 17.330 135510
OMG OMGroup, Inc. NYSE Basic Materials Chemical Manufacturing 36.190 36.810 36.060 36.440 189495
OMI Owens & Minor Inc. Holding Co. NYSE Healthcare Medical Equipment & Supplies 31.350 31.990 31.180 31.890 574165
ORI Old Republic Intl Corp. NYSE Financial Insurance (Prop. & Casualty) 12.910 13.200 12.910 13.190 1941594
OXY Occidental Petroleum Corp. NYSE Energy Oil & Gas Operations 88.080 88.800 87.880 88.490 4296219
OZM Och-Ziff Capital Management Group LLC NYSE Financial Investment Services 16.920 17.010 16.260 16.960 428994
PBS PowerShares Dynamic Media Portfolio NYSE 13.160 13.360 13.160 13.360 41343
PBT Permian Basin Rlty NYSE Energy Oil & Gas Operations 18.130 18.240 18.000 18.200 191323
PCH Potlatch Corp. NYSE Services Real Estate Operations 36.580 37.675 36.360 37.670 427732
PCL Plum Creek Timber Co. NYSE Capital Goods Constr. - Supplies & Fixtures 39.310 40.000 39.100 39.960 1511774
PCN PIMCO Corporate Income Fund NYSE 15.190 15.260 15.120 15.210 132023
PCX Patriot Coal Corp. NYSE Energy Coal 21.940 23.240 21.730 22.590 6568178
PDP PowerShares DWA Technical Leaders NYSE 20.890 21.070 20.890 21.020 24848
PEI Pennsylvania R E I T NYSE Services Real Estate Operations 13.210 13.940 13.170 13.490 606751
PEJ PowerShares Dynamic Leisure & Entertainment Portfolio NYSE 16.010 16.170 15.980 16.170 53132
PEY PowerShares High Yield Equity Dividend NYSE 8.260 8.370 8.260 8.350 79530
PFG Principal Financial Group NYSE Financial Insurance (Accident & Health) 29.950 30.480 29.860 30.320 3186732
PHK PIMCO High Income Fund NYSE 12.480 12.550 12.420 12.550 744678
PHO PowerShares Water Resources Portfolio NYSE 17.780 17.870 17.690 17.810 234026
PHT Pioneer High Income Trust NYSE 15.570 15.960 15.570 15.920 98576
PID PowerShares International Dividend Acheivers Portfolio NYSE 14.510 14.780 14.460 14.590 1420022
PII Polaris Inds, Inc. NYSE Cons. Cyclical Auto & Truck Manufacturers 53.590 54.260 53.040 53.790 145876
PLT Plantronics, Inc. NYSE Technology Communications Equipment 31.650 32.580 31.510 32.230 232425
PNC PNC Financial Services Gr NYSE Financial Regional Banks 61.380 62.650 61.370 62.580 3588879
PNW Pinnacle West Cap Corp. NYSE Utilities Electric Utilities 38.220 39.100 38.220 39.070 761272
PNY Piedmont Natural Gas Co. N C NYSE Utilities Natural Gas Utilities 27.430 28.070 27.430 28.070 268057
POL Polyone Corp. NYSE Basic Materials Chemicals - Plastics & Rubber 10.460 10.950 10.420 10.940 833453
POM Pepco Holdings Inc. NYSE Utilities Electric Utilities 17.440 17.690 17.330 17.670 2365501
PPG PPG Industries, Inc. NYSE Basic Materials Chemical Manufacturing 66.880 67.850 66.840 67.600 1053192
PPO Polypore International Inc NYSE Basic Materials Chemical Manufacturing 18.930 18.930 18.380 18.550 193882
PPS Post Properties, Inc. NYSE Services Real Estate Operations 22.700 23.820 22.600 23.790 866652
PRF PowerShares FTSE RAFI U.S. 1000 Portfolio NYSE 52.410 52.889 52.410 52.810 66579
PRU Prudential Financial Inc. NYSE Financial Insurance (Life) 62.740 64.230 62.740 63.810 3873907
PSA Public Storage, Inc. NYSE Services Real Estate Operations 93.200 95.170 92.980 94.700 1199333
PSB PS Business Parks, Inc. NYSE Services Real Estate Operations 54.590 55.900 54.590 55.900 76057
PSE Pioneer Southwest Energy Partners L.P. NYSE Energy Oil & Gas - Integrated 24.240 25.350 22.500 24.310 67778
PSO Pearson PLC NYSE Services Printing & Publishing 15.980 16.080 15.910 16.020 117121
PWE Penn West Energy Trust NYSE Energy Oil & Gas Operations 22.100 22.320 21.850 22.010 1548457
PWV Powershares Dynamic Large Cap NYSE 17.950 18.040 17.930 18.020 137385
PXD Pioneer Natural Resources Co. NYSE Energy Oil & Gas Operations 61.280 62.380 60.590 60.960 2272477
PXQ PowerShares Dynamic Networking Portfolio NYSE 20.990 21.190 20.910 21.160 275079
QLD ProShares Ultra QQQ Fund NYSE 66.240 67.340 65.970 66.910 4861351
RBC Regal-Beloit Corp. NYSE Capital Goods Misc. Capital Goods 60.880 62.580 60.490 62.220 377061
RBS/PH Royal Bank Of Scotland NYSE 19.700 20.000 19.700 19.900 59740
RCL Royal Caribbean Cruises NYSE Services Hotels & Motels 34.190 35.120 34.130 34.770 3446971
RDC Rowan Companies, Inc. NYSE Energy Oil Well Services & Equipment 30.730 31.020 30.440 30.800 3066576
RDK Ruddick Corp. NYSE Services Retail (Grocery) 32.150 32.700 32.080 32.700 283438
RDN Radian Group, Inc. NYSE Financial Insurance (Prop. & Casualty) 17.160 17.280 16.700 16.840 4209635
REN Resolute Energy Corp. NYSE Energy Oil & Gas Operations 12.560 13.020 12.470 12.990 680141
RF Regions Financial Corp. NYSE Financial Regional Banks 8.180 8.810 8.160 8.550 58246492
RFG Rydex S&P Mid Cap 400 Pure Growth NYSE 65.750 66.400 65.730 66.290 217498
RFV Rydex S&P Mid Cap 400 Pure Value NYSE 32.580 33.150 32.580 33.120 145433
RGA Reinsurance Group of America NYSE Financial Insurance (Life) 52.940 53.350 52.840 52.930 268228
RISK RiskMetrics Group Inc. NYSE Financial Investment Services 22.690 22.900 22.690 22.890 257656
RKH Bank Regional Holders NYSE 88.870 90.860 88.750 90.720 302500
RMT Royce Micro Cap Trust, Inc. NYSE 8.380 8.490 8.380 8.480 39333
RNP Cohen & Steers REIT and Preferred Income Fund NYSE 12.400 12.940 12.400 12.840 401142
ROG Rogers Corp. NYSE Basic Materials Chemicals - Plastics & Rubber 32.760 33.490 32.080 32.150 350121
ROK Rockwell Automation NYSE Capital Goods Misc. Capital Goods 57.110 58.050 56.940 58.040 1085521
ROP Roper Industries, Inc. NYSE Technology Scientific & Technical Instr. 58.660 59.520 58.400 59.470 545486
RPM RPM Intl, Inc. NYSE Basic Materials Chemical Manufacturing 21.830 22.210 21.760 22.190 525182
RPV Rydex S&P 500 Pure Value NYSE 27.210 27.590 27.205 27.490 77666
RQI Cohen & Steers Quality Income Realty Fund Inc. NYSE 7.210 7.490 7.210 7.420 510348
RRY Rydex 2x Russell 2000 ETF NYSE 41.130 42.050 40.970 41.850 144832
RSG Republic Services, Inc. NYSE Services Waste Management Services 29.410 29.760 29.280 29.750 1709006
RSO Resource Capital Corp. NYSE Services Real Estate Operations 7.190 7.360 7.130 7.360 691164
RSP Rydex S&P Equal Weight ETF NYSE 43.360 43.670 43.250 43.570 1373118
RSU Rydex 2x S&P 500 ETF NYSE 36.880 37.350 36.850 37.250 60820
RSX Market Vectors Russia ETF Trust NYSE 35.490 35.920 35.450 35.710 3064583
RT Ruby Tuesday Inc. Ga NYSE Services Restaurants 11.130 11.250 11.080 11.250 448521
RTH Retail Holders NYSE 101.800 102.180 101.420 102.130 945800
RTU Cohen & Steers REIT and Utility Income Fund NYSE 11.100 11.150 11.030 11.130 236253
RVI Retail Ventures, Inc. NYSE Services Retail (Department & Discount) 9.830 10.190 9.790 10.150 113886
RVT Royce Value Trust, Inc. NYSE 12.110 12.307 12.110 12.280 156623
RWJ RevenueShares Small Cap ETF NYSE 29.610 29.940 29.610 29.852 26904
RWK RevenueShares Mid Cap ETF NYSE 26.860 27.160 26.860 27.140 82146
RWR streetTRACKS Dow Jones Wilshire REIT Fund NYSE 55.060 56.540 54.860 56.410 333793
RY Royal Bank Of Canada NYSE Financial Money Center Banks 58.960 59.730 58.780 59.320 496676
RYJ Claymore/ Raymond James SB-1 Equity Fund NYSE 18.240 18.360 18.240 18.350 5408
RYN Rayonier, Inc. NYSE Basic Materials Forestry & Wood Products 46.780 48.110 46.610 48.060 924470
RYT Rydex S&P Equal Weight Technology NYSE 47.978 48.411 47.978 48.300 5353
RZV Rydex S&P Small Cap 600 Pure Value NYSE 38.610 39.060 38.395 38.940 194699
SAA Ultra SmallCap 600 Fund NYSE 38.040 38.849 37.800 38.660 57657
SAN Banco Santiago NYSE Financial Regional Banks 69.340 71.420 69.340 70.520 78833
SCD LMP Capital and Income Fund Inc. NYSE 10.750 10.930 10.750 10.870 78587
SCG Scana Corp. NYSE Utilities Electric Utilities 38.340 38.560 38.290 38.480 624781
SCI Service Corp. NYSE Services Personal Services 9.510 9.560 9.480 9.540 1254442
SCZ iShares MSCI EAFE Small Cap Index Fund NYSE 38.060 38.400 38.000 38.230 363526
SDY SPDR S&P Dividend Index NYSE 49.830 50.170 49.782 50.160 276342
SE Spectra Energy Corp. NYSE Utilities Electric Utilities 23.160 23.390 23.080 23.210 2626986
SEA Claymore/Delta Global Shipping ETF NYSE 15.210 15.370 15.150 15.370 187211
SEP Spectra Energy Partners L.P. NYSE Utilities Natural Gas Utilities 31.950 32.460 31.950 32.380 63448
SFE Safeguard Scientifics, Inc. NYSE Services Business Services 13.110 13.660 13.090 13.630 145067
SFG Stancorp Financial Group NYSE Financial Insurance (Life) 48.520 48.980 48.520 48.840 184891
SFY Swift Energy Co. NYSE Energy Oil & Gas Operations 33.890 34.730 33.810 34.320 333898
SHO Sunstone Hotel Investors, Inc. NYSE Services Hotels & Motels 11.630 12.260 11.570 12.080 2444454
SHS Sauer-danfoss, Inc. NYSE Capital Goods Misc. Capital Goods 13.300 13.430 13.300 13.400 155569
SHW Sherwin Williams Co. NYSE Services Retail (Home Improvement) 68.750 69.930 68.400 69.870 1132395
SJI South Jersey Inds, Inc. NYSE Utilities Natural Gas Utilities 43.050 43.650 43.010 43.540 128613
SLG SL Green Realty Corp. NYSE Services Real Estate Operations 60.260 64.480 60.230 63.490 3048345
SLS RiverSource LaSalle International Real Estate Fund NYSE 8.140 8.140 7.850 7.930 28643
SLX Market Vectors Steel NYSE 71.480 72.370 71.480 71.790 447015
SM St. Mary Land & Exploration Co. NYSE Energy Oil & Gas Operations 37.600 38.550 37.520 38.360 991700
SNH Senior Housing Properties NYSE Services Real Estate Operations 22.720 23.360 22.630 23.350 1146942
SOA Solutia Inc. NYSE Basic Materials Chemical Manufacturing 17.500 17.730 17.270 17.620 1283728
SPG Simon Property Group, Inc. NYSE Services Real Estate Operations 85.780 87.930 85.350 87.710 2599708
SPG/PI Simon Property PFD I WI NYSE 71.480 74.380 71.480 74.183 58256
SPW SPX Corp. NYSE Capital Goods Misc. Capital Goods 67.590 68.570 67.320 68.370 614765
SPY S&P 500 SPDRs NYSE 118.420 119.250 118.290 119.040 110205673
SRI Stoneridge, Inc. NYSE Cons. Cyclical Auto & Truck Parts 10.920 11.430 10.790 11.210 81447
SSO ProShares Ultra S&P 500 Fund NYSE 43.030 43.630 42.932 43.470 8123687
STI Suntrust Banks, Inc. NYSE Financial Regional Banks 27.520 28.970 27.430 28.710 8129013
STM STMicroelectronics NV NYSE Technology Semiconductors 10.190 10.300 10.160 10.300 656358
SUG Southern Union Co. NYSE Utilities Natural Gas Utilities 26.350 26.680 26.320 26.570 397931
SUI Sun Communities, Inc. NYSE Services Real Estate Operations 26.010 26.740 26.010 26.710 150903
SWX Southwest Gas Corp. NYSE Utilities Natural Gas Utilities 30.510 31.330 30.500 31.300 259627
SXT Sensient Technologies Corp. NYSE Basic Materials Chemical Manufacturing 29.420 29.850 29.400 29.810 133057
SYX Systemax, Inc. NYSE Services Retail (Catalog & Mail Order) 23.330 23.510 23.210 23.480 130125
SYY Sysco Corp. NYSE Services Retail (Grocery) 29.610 30.000 29.600 29.980 3734050
TAL TAL Intl Group Inc. NYSE Services Rental & Leasing 20.280 20.740 20.280 20.490 112905
TBL Timberland Co. NYSE Cons. Cyclical Footwear 21.570 22.000 21.420 21.880 120088
TCB TCF Financial Corp. NYSE Financial Regional Banks 16.170 17.080 16.170 16.920 2003598
TCK Teck Resources Ltd. NYSE Basic Materials Metal Mining 45.790 46.920 45.710 46.630 3667724
TDG TransDigm Group Inc. NYSE Capital Goods Aerospace & Defense 54.710 55.070 54.330 54.850 704595
TEG Integrys Energy Group, Inc. NYSE Utilities Electric Utilities 48.030 48.850 47.930 48.820 1493105
TEI Templeton Emerging Markets Income NYSE 14.790 14.860 14.740 14.800 156725
TEO Telecom Argentina NYSE Services Communications Services 18.900 19.410 18.860 19.380 209224
THD iShares MSCI Thailand Investable Market Index Fund NYSE 49.210 49.980 49.210 49.790 707230
TIF Tiffany and Co. NYSE Services Retail (Specialty) 48.390 49.330 48.390 49.200 1389182
TJX TJX Cos., Inc. NYSE Services Retail (Apparel) 44.300 44.950 44.240 44.700 5937198
TKR Timken Co. NYSE Basic Materials Misc. Fabricated Products 30.750 31.110 30.700 30.750 437123
TKS Tomkins P L C NYSE Cons. Cyclical Auto & Truck Parts 14.670 14.820 14.640 14.770 34173
TLI Citigroup Investments Corporate Loan Fund Inc. NYSE 11.340 11.420 11.270 11.290 114443
TMK Torchmark Corp. NYSE Financial Insurance (Accident & Health) 54.420 54.870 54.280 54.710 739605
TNA Direxion Daily Small Cap Bull 3x Shares NYSE 58.550 60.560 58.160 60.110 5345975
TRN Trinity Industries Inc. NYSE Capital Goods Construction Services 20.950 21.450 20.950 21.430 978784
TRP Transcanada Pipelines Ltd. NYSE Utilities Natural Gas Utilities 37.550 37.880 37.490 37.610 161863
TRW TRW Automotive Holdings Corp. NYSE Cons. Cyclical Auto & Truck Parts 30.500 30.870 30.310 30.800 955707
TTC Toro Co. NYSE Capital Goods Constr. & Agric. Machinery 50.420 51.440 50.300 51.390 131163
TU Telus Corp. NYSE Services Communications Services 36.870 37.340 36.630 37.230 97061
TY Tri Continental Corp. NYSE 12.470 12.590 12.470 12.560 55592
UAM Universal American Financial Corp. NYSE Financial Insurance (Accident & Health) 15.880 16.160 15.860 16.000 189335
UDR United Dominion Realty Trust NYSE Services Real Estate Operations 18.470 19.005 18.330 18.790 3235256
UNM Unum Group NYSE Financial Insurance (Accident & Health) 25.220 25.840 25.130 25.600 3523382
URE ProShares Ultra Real Estate NYSE 8.520 8.940 8.450 8.900 18908781
USB US Bancorp NYSE Financial Money Center Banks 26.380 27.180 26.380 27.080 12480137
USO United States Oil Fund, LP NYSE 41.990 42.190 41.830 42.020 7307268
UTR Unitrin Inc NYSE Financial Insurance (Prop. & Casualty) 28.700 29.020 28.700 28.850 126513
UTX United Technologies Corp. NYSE Capital Goods Misc. Capital Goods 74.540 74.970 74.420 74.670 3689592
UVV Universal Corp. NYSE Cons. Non-Cyclical Tobacco 54.740 56.080 54.550 55.920 176585
UWM Ultra Russell 2000 Fund NYSE 35.040 35.870 34.890 35.700 2586812
UYG ProShares Ultra Financials NYSE 7.040 7.240 7.020 7.210 11484601
UYM ProShares Ultra Basic Materials NYSE 38.230 38.920 37.940 38.590 2426609
VAW Vanguard Materials VIPERs NYSE 72.660 73.345 72.630 73.160 143488
VB Vanguard Small Cap VIPERs NYSE 64.520 65.210 64.394 65.140 468537
VBK Vanguard Small Cap Growth VIPERs NYSE 66.830 67.540 66.774 67.359 132710
VBR Vanguard Small Cap Value VIPERs NYSE 61.500 62.290 61.430 62.250 403542
VCR Vanguard Consumer Discretionary VIPERs NYSE 53.420 53.700 53.220 53.610 104050
VFC VFCorp NYSE Cons. Cyclical Apparel/Accessories 81.770 82.820 81.640 82.510 600289
VFH Vanguard Financials VIPERs NYSE 33.040 33.500 32.980 33.500 167816
VGR Vector Group Ltd. NYSE Cons. Non-Cyclical Tobacco 15.760 15.830 15.760 15.770 385302
VGT Vanguard Information Technology VIPERs NYSE 56.730 57.200 56.560 57.010 163908
VIA Viacom, Inc. NYSE Services Broadcasting & Cable TV 38.170 38.320 37.470 37.840 85475
VIA/B Viacom Inc - Class B NYSE Services Broadcasting & Cable TV 35.180 35.180 34.770 35.010 3671187
VIS Vanguard Industrials VIPERs NYSE 58.580 58.860 58.200 58.520 58434
VKQ Van Kampen Municipal Trust NYSE 13.880 13.980 13.860 13.980 31791
VLY Valley National Bancorp NYSE Financial Regional Banks 15.600 16.250 15.560 16.170 904969
VNO Vornado Realty Trust NYSE Services Real Estate Operations 77.840 80.320 77.800 79.590 2341024
VNQ Vanguard REIT VIPERs NYSE 50.050 51.400 49.870 51.290 3307051
VO Vanguard Mid Cap VIPERs NYSE 66.590 67.180 66.530 67.100 353267
VOE Vanguard Mid Cap Value ETF NYSE 49.650 50.210 49.620 50.140 148518
VOT Vanguard Mid Cap Growth ETF NYSE 53.240 53.650 53.204 53.526 209954
VPL Vanguard Pacific VIPERs NYSE 55.300 55.760 55.300 55.639 130744
VRX Valeant Pharmaceuticals Intl. NYSE Healthcare Biotechnology & Drugs 44.420 44.605 43.760 44.290 840006
VTA Van Kampen Dynamic Credit Opportunities Fund NYSE 13.160 13.480 13.060 13.080 457001
VTI Vanguard Total Market VIPERs NYSE 60.460 60.870 60.362 60.770 1331935
VTV Vanguard Value VIPERs NYSE 51.220 51.550 51.150 51.480 325253
VUG Vanguard Growth VIPERs NYSE 56.150 56.570 56.090 56.410 263620
VV Vanguard Large Cap VIPERs NYSE 53.980 54.350 53.930 54.260 142722
VVC Vectren NYSE Utilities Natural Gas Utilities 25.190 25.600 25.130 25.600 284332
VVR Van Kampen Senior Income NYSE 5.350 5.350 5.220 5.230 798814
VWO Vanguard Emerging Markets VIPERs NYSE 43.440 43.800 43.350 43.680 17143420
VXF Vanguard Extended Market VIPERs NYSE 47.980 48.500 47.980 48.420 90726
VYM Vanguard High Dividend Yield NYSE 40.000 40.183 39.930 40.110 163206
WCC Wesco Intl, Inc. NYSE Technology Electronic Instr. & Controls 36.120 36.370 35.680 36.320 374794
WFC Wells Fargo & Co. NYSE Financial Regional Banks 31.360 32.390 31.350 32.280 39500071
WGL WGL Holdings Inc. NYSE Utilities Natural Gas Utilities 34.980 35.670 34.810 35.630 226332
WHR Whirlpool Corp. NYSE Cons. Cyclical Appliance & Tool 90.570 91.620 89.740 91.480 909206
WIT Wipro Ltd. NYSE Technology Computer Services 24.740 24.740 23.910 24.010 436012
WLL Whiting Petroleum Corp NYSE Energy Oil & Gas Operations 86.680 86.680 85.030 86.010 983085
WLT Walter Industries, Inc. NYSE Energy Coal 97.460 99.450 96.820 97.260 2722554
WM Waste Management, Inc. NYSE Services Waste Management Services 34.650 35.040 34.590 34.840 1816258
WMB Williams Cos., Inc. NYSE Energy Oil & Gas Operations 24.000 24.290 23.850 24.080 4544284
WR Westar Energy, Inc. NYSE Utilities Electric Utilities 22.670 23.090 22.660 23.070 619037
WRE Washington R E I T NYSE Services Real Estate Operations 30.700 31.570 30.660 31.490 450690
WSM Williams Sonoma, Inc. NYSE Services Retail (Specialty) 27.630 28.280 27.230 28.070 1831797
WYN Wyndham Worldwide Corp. NYSE Services Hotels & Motels 26.400 26.840 26.320 26.840 2463999
X USX-US Steel Group, Inc. NYSE Basic Materials Iron & Steel 68.800 70.950 68.480 69.710 16697293
XEL Xcel Energy NYSE Utilities Electric Utilities 21.540 21.840 21.540 21.840 1761642
XL Xl Capital Ltd. NYSE Financial Insurance (Prop. & Casualty) 19.280 19.630 19.240 19.560 3926095
XLF Financials Select Sector SPDR NYSE 16.230 16.450 16.200 16.410 51473644
XLK Technology Select Sector SPDR NYSE 23.250 23.410 23.160 23.350 5071830
XLY Consumer Discretionary Select Sector SPDR NYSE 33.400 33.580 33.290 33.520 3415249
XRT SPDR S&P Retail Index NYSE 42.200 42.520 42.090 42.480 5951111
YSI U-Store-It Trust NYSE Services Real Estate Operations 7.590 8.080 7.590 8.060 1516380
Count: 579
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_y]![as0,20,tv_gt_40000]![th0_gt_am1,260,th]
AAPL Apple, Inc. NASD Technology Computer Hardware 238.200 240.240 237.000 239.540 15938742
AAXJ iShares MSCI All Country Asia ex Japan Index Fund NASD 58.700 59.060 58.480 58.900 195958
ACAS American Capital Ltd. NASD Financial Investment Services 5.550 5.700 5.450 5.570 8029021
ACWI iShares MSCI ACWI Index Fund NASD 44.110 44.529 44.010 44.520 612528
ACXM Acxiom Corp. NASD Technology Computer Services 18.610 18.900 18.500 18.890 1236470
ADSK Autodesk, Inc. NASD Technology Software & Programming 30.300 31.000 29.940 30.910 5373730
ADTN ADTRAN, Inc. NASD Technology Communications Equipment 27.000 27.310 26.897 27.270 896016
ADVS Advent Software, Inc. NASD Technology Software & Programming 44.980 45.420 44.910 45.160 150764
AERG Applied Energetics, Inc. NASD Capital Goods Aerospace & Defense 1.050 1.260 1.030 1.260 1862831
AIMC Altra Holdings Inc. NASD Technology Electronic Instr. & Controls 13.390 14.350 13.390 14.250 166773
AINV Apollo Investment Corp. NASD 12.970 13.280 12.950 13.220 1295091
AKAM Akamai Technologies, Inc. NASD Technology Computer Services 32.440 33.000 32.260 32.830 3259946
ALLT Allot Communications Ltd. NASD Technology Computer Services 5.400 5.660 5.390 5.550 367798
APOG Apogee Enterprises, Inc. NASD Capital Goods Constr. - Supplies & Fixtures 16.170 16.810 15.970 16.760 182643
ARMH ARM Holdings, Plc NASD Technology Semiconductors 11.160 11.340 11.110 11.320 707138
ARTC ArthroCare Corp. NASD Healthcare Medical Equipment & Supplies 30.800 32.270 30.604 32.170 235676
BEXP Brigham Exploration Co. NASD Energy Oil & Gas Operations 17.510 18.480 17.120 18.330 5394797
BIOS BioScrip, Inc. NASD Services Retail (Drugs) 8.750 9.460 8.580 9.440 704804
BKCC BlackRock Kelso Capital Corp. NASD 10.430 10.750 10.400 10.750 442774
BOFI BOFI Holdings Inc. NASD Financial Regional Banks 15.300 15.740 15.000 15.100 143023
BOKF BOK Financial Corp. NASD Financial Regional Banks 51.420 53.660 51.420 53.210 114502
BONT Bon-Ton Stores, Inc. NASD Services Retail (Department & Discount) 13.920 14.540 13.760 14.450 152443
CAAH China America Holdings, Inc. NASD 0.028 0.035 0.028 0.035 1280516
CAVM Cavium Networks Inc. NASD Technology Semiconductors 25.390 26.080 25.270 25.760 488318
CBRL Cracker Barrel Old Country Store, Inc. NASD Services Restaurants 47.920 48.665 47.630 48.450 308708
CBST Cubist Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 23.330 23.580 23.330 23.490 532431
CCGY China Clean Energy Inc. NASD 0.985 0.990 0.880 0.900 768095
CCMP Cabot Microelectronics Corp. NASD Technology Semiconductors 38.030 38.460 37.430 38.430 71690
CCRT CompuCredit Holdings Corp. NASD Financial Consumer Financial Services 5.240 5.410 5.160 5.410 78582
CHCO City Holding Co. NASD Financial Regional Banks 34.600 36.000 34.600 35.840 50377
CHGY China Energy Corp. NASD 3.130 3.290 3.060 3.290 394694
CHKP Check Point Software Technologies, Ltd. NASD Technology Software & Programming 35.880 36.320 35.590 36.230 2781215
CIDM Cinedigm Digital Cinema Corp. NASD Technology Software & Programming 1.680 1.980 1.680 1.890 103104
CINF Cincinnati Financial Corp. NASD Financial Insurance (Prop. & Casualty) 29.210 29.400 29.200 29.370 695021
CITP COMSYS IT Partners Inc. NASD Services Business Services 17.630 18.170 17.540 17.730 1042865
CKEC Carmike Cinemas, Inc. NASD Services Motion Pictures 14.530 15.500 14.470 15.460 268205
CLMT Calumet Specialty Products Partners L.P. NASD Energy Oil & Gas - Integrated 21.420 21.850 21.010 21.840 232701
COLM Columbia Sportswear Co. NASD Cons. Cyclical Apparel/Accessories 54.300 54.990 54.270 54.760 94035
CPNO Copano Energy NASD Utilities Natural Gas Utilities 25.210 25.750 25.200 25.510 690037
CRUS Cirrus Logic, Inc. NASD Technology Semiconductors 9.180 9.550 9.053 9.370 1914949
CSFL CenterState Banks, Inc. NASD Financial Regional Banks 12.640 13.000 12.640 12.810 91126
CTEL City Telecom (H.K.) Ltd. NASD Services Communications Services 16.980 17.740 16.950 17.330 492905
DAVE Famous Daves of America, Inc. NASD Services Restaurants 8.340 8.620 8.340 8.390 33739
DBRN Dress Barn, Inc. NASD Services Retail (Apparel) 27.560 27.800 27.180 27.800 966064
DDIC DDi Corp. NASD Technology Electronic Instr. & Controls 6.100 6.210 6.010 6.130 244806
DECK Deckers Outdoor Corp. NASD Cons. Cyclical Footwear 142.150 144.060 140.630 143.110 239918
DISCA Discovery Communications, LLC NASD Services Broadcasting & Cable TV 33.970 34.670 33.940 34.620 2366704
DNDN Dendreon Corp. NASD Healthcare Biotechnology & Drugs 39.020 40.470 38.800 39.400 8448825
EMAN eMagin Corp. NASD 5.300 5.490 3.750 4.200 1944483
ENTR Entropic Communications Inc. NASD Technology Semiconductors 5.360 5.550 5.200 5.280 1179533
EVEP EV Energy Partners, L.P. NASD Energy Oil & Gas Operations 32.830 33.450 32.610 33.420 209213
FAST Fastenal Co. NASD Capital Goods Constr. & Agric. Machinery 49.640 50.105 49.580 50.080 1199085
FINL Finish Line, Inc. NASD Services Retail (Apparel) 17.790 17.990 17.130 17.270 1198582
FITB Fifth Third Bancorp NASD Financial Regional Banks 13.930 14.380 13.910 14.350 18067958
FNSR Finisar Corp. NASD Technology Communications Equipment 16.060 17.070 15.900 16.680 2467924
FORD Forward Industries, Inc. NASD Healthcare Medical Equipment & Supplies 3.250 3.290 3.150 3.220 100932
FSRV FirstService Corp. NASD Services Real Estate Operations 23.110 24.020 23.110 23.710 18957
FULT Fulton Financial Corp. NASD Financial Regional Banks 10.240 10.700 10.240 10.680 840252
GEOI GeoResources, Inc. NASD Energy Oil & Gas Operations 16.940 17.400 16.910 17.080 140800
GPOR Gulfport Energy Corp. NASD Energy Oil & Gas Operations 14.270 15.250 14.010 14.040 751192
GSIC GSI Commerce, Inc. NASD Technology Computer Services 28.350 28.840 28.350 28.700 687179
GYMB Gymboree Corp. NASD Services Retail (Apparel) 53.700 54.910 53.200 54.830 757102
HAYN Haynes International Inc. NASD Basic Materials Iron & Steel 36.210 37.320 36.210 37.020 66381
HELE Helen of Troy Ltd. NASD Cons. Cyclical Appliance & Tool 27.250 27.810 27.130 27.640 116288
HITT Hittite Microwave Corp. NASD Technology Semiconductors 45.140 45.500 45.040 45.370 86758
HOMB Home BancShares Inc. NASD Financial Regional Banks 27.010 27.980 27.010 27.730 39059
HUSA Houston American Energy Corp. NASD Energy Oil & Gas Operations 19.600 20.360 19.360 20.350 347817
ICGE Internet Capital Group, Inc. NASD 8.720 9.660 8.685 9.620 1039884
IDSA Industrial Services of America, Inc. NASD Services Waste Management Services 19.000 19.005 18.200 18.940 64959
IEVM Integrated Environmental Technologies, Ltd. NASD 0.380 0.460 0.360 0.460 2807250
IGOI iGo Inc. NASD Technology Computer Peripherals 2.000 2.150 1.980 2.060 555146
IKAN Ikanos Communication NASD Technology Semiconductors 3.240 3.450 3.150 3.410 316505
IMAX Imax Corp. NASD Services Motion Pictures 18.550 18.870 18.430 18.550 1160894
INET Internet Brands, Inc. NASD Technology Computer Services 9.840 9.950 9.730 9.920 73268
INSU Insituform Technologies Inc. NASD Capital Goods Construction Services 27.830 28.380 27.480 27.880 191481
INTU Intuit, Inc. NASD Technology Software & Programming 34.860 35.000 34.780 34.970 2266799
IPHS Innophos Holdings Inc. NASD Basic Materials Chemical Manufacturing 28.660 29.450 28.521 29.200 207341
ISIG Insignia Systems, Inc. NASD Services Advertising 6.680 6.740 6.629 6.690 27541
ISLN Isilon Systems, Inc. NASD Technology Computer Services 8.830 9.040 8.830 9.040 277592
ISSI Integrated Silicon Solution Inc. NASD Technology Semiconductors 11.390 11.480 11.150 11.240 1034325
JDSU JDS Uniphase Corp. NASD Technology Communications Equipment 13.100 13.530 12.980 13.320 9807826
JMBA Jamba, Inc. NASD Cons. Non-Cyclical Food Processing 2.800 2.980 2.770 2.970 1171487
JOEZ Joe's Jeans Inc. NASD Cons. Cyclical Apparel/Accessories 3.090 3.360 3.020 3.340 5268852
JOSB Jos. A. Bank Clothiers, Inc. NASD Services Retail (Apparel) 57.780 59.190 57.780 59.140 371347
KFRC kforce.com, Inc. NASD Services Business Services 15.930 16.250 15.855 16.060 179613
KIRK Kirkland's, Inc. NASD Services Retail (Specialty) 21.170 22.310 21.010 22.260 232632
KITD KIT digital, Inc. NASD 13.580 13.890 13.240 13.800 90041
KMGB KMG Chemicals, Inc. NASD Basic Materials Chemical Manufacturing 19.650 21.360 19.570 20.720 464077
LCUT Lifetime Brands, Inc. NASD Cons. Non-Cyclical Personal & Household Prods. 12.240 12.300 12.160 12.290 40598
LINTA Liberty Media Holding Corporation Interactive NASD Services Broadcasting & Cable TV 15.990 16.150 15.900 16.080 2628254
LIOX Lionbridge Technologies, Inc. NASD Services Business Services 3.670 4.030 3.640 3.960 348800
LLEN L&L Energy Inc. NASD 12.780 14.300 12.500 14.290 1329733
LNCR Lincare Holdings Inc. NASD Healthcare Healthcare Facilities 45.650 46.260 45.510 46.130 1093587
LOCM Local.com Corp. NASD Technology Computer Services 6.680 7.260 6.680 7.050 253088
LPNT LifePoint Hospitals, Inc. NASD Healthcare Healthcare Facilities 37.410 38.000 37.410 37.810 478321
LPSN LivePerson, Inc. NASD Technology Software & Programming 7.820 8.390 7.800 8.210 370350
LSCC Lattice Semiconductor Corp. NASD Technology Semiconductors 3.840 3.920 3.810 3.890 1635372
LSTZA Liberty Starz Group NASD Services Broadcasting & Cable TV 55.900 56.629 55.860 56.090 458591
LULU lululemon athletica NASD Cons. Cyclical Apparel/Accessories 42.660 43.270 42.330 43.080 933219
MAIN Main Street and Main Inc. NASD 16.010 16.240 15.200 16.010 68290
MCRL Micrel, Inc. NASD Technology Semiconductors 10.920 11.070 10.840 11.030 356592
MHGC Morgans Hotel Group Co. NASD Services Hotels & Motels 6.680 6.980 6.550 6.800 317203
MTSN Mattson Technology, Inc. NASD Technology Semiconductors 4.530 4.900 4.530 4.715 1424257
NATI National Instruments Corp. NASD Technology Software & Programming 34.995 35.500 34.740 35.260 595279
NCMI National CineMedia Inc. NASD Services Advertising 18.290 18.880 18.280 18.760 144419
NEWP Newport Corp. NASD Technology Semiconductors 12.720 13.130 12.640 12.990 117640
NFLX Netflix, Inc. NASD Services Recreational Activities 80.420 83.970 79.840 83.370 3917484
NNVC NanoViricides, Inc. NASD 1.760 2.000 1.730 1.949 1144436
NPSP NPS Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 5.040 5.190 5.040 5.110 223939
NSIT Insight Enterprises, Inc. NASD 14.890 15.310 14.875 15.260 116476
NXST Nexstar Broadcasting Group Inc . NASD Services Broadcasting & Cable TV 5.000 5.340 4.980 5.220 47194
OFIX Orthofix Intl N.V. NASD Healthcare Medical Equipment & Supplies 38.150 38.445 37.920 38.260 49852
OMPI Obagi Medical Products, Inc. NASD Healthcare Biotechnology & Drugs 12.920 13.310 12.920 13.060 101361
OPNT OPNET Technologies, Inc. NASD Technology Software & Programming 16.290 16.370 16.110 16.320 83132
OSTK Overstock.com Inc. NASD Services Retail (Catalog & Mail Order) 18.500 20.460 18.120 19.870 910178
OSUR OraSure Technologies, Inc. NASD Healthcare Biotechnology & Drugs 5.980 6.100 5.930 6.000 71867
OVTI OmniVision Technologies, Inc. NASD Technology Semiconductors 17.390 19.240 17.300 18.970 4764945
OZRK Bank of the Ozarks NASD Financial Regional Banks 35.510 37.040 35.285 37.040 181131
PCAR PACCAR, Inc. NASD Cons. Cyclical Auto & Truck Manufacturers 44.695 44.990 44.480 44.690 2261678
PCLN priceline.com Inc. NASD Technology Computer Services 255.150 262.960 255.150 261.600 808036
PERY Perry Ellis Intl, Inc. NASD Cons. Cyclical Apparel/Accessories 23.790 24.810 23.420 24.640 134698
PFCB P.F.Changs China Bistro, Inc. NASD Services Restaurants 44.790 45.510 44.470 45.440 464174
PKOH Park-Ohio Holdings Corp. NASD Cons. Cyclical Auto & Truck Parts 9.760 10.000 9.660 10.000 65332
PLCE The Childrens Place Retail Stores, Inc. NASD Services Retail (Apparel) 45.600 46.000 45.400 45.990 178675
PMTC Parametric Technology Corp. NASD Technology Software & Programming 18.600 19.370 18.600 19.270 2395991
PNRA Panera Bread Co. NASD Services Restaurants 80.480 81.410 79.390 81.230 620268
POZN Pozen, Inc. NASD Healthcare Biotechnology & Drugs 10.620 11.660 10.610 10.980 1259440
PPCO Penwest Pharmaceuticals Co. NASD Healthcare Biotechnology & Drugs 3.550 3.800 3.510 3.570 124008
PRFZ PowerShares FTSI RAFI US 1500 Small-Mid Portfolio NASD 57.260 58.040 57.255 57.920 37038
PRST Presstek, Inc. NASD Capital Goods Misc. Capital Goods 5.090 5.190 5.000 5.110 122425
QCOR Questcor Pharmaceuticals, Inc. NASD Healthcare Biotechnology & Drugs 8.500 9.000 8.460 8.800 1214088
QLTY Quality Distribution, Inc. NASD Transportation Trucking 7.380 7.639 7.290 7.610 279446
QQEW First Trust Nasdaq-100 Equal Weighted Index Fund NASD 21.260 21.420 21.230 21.370 12342
QQQQ PowerShares QQQ Trust NASD 48.490 48.900 48.390 48.750 54040957
QTEC First Trust Nasdaq-100 Technology Index Fund NASD 22.120 22.320 22.020 22.263 148841
RBCN Rubicon Technology Inc. NASD Technology Semiconductors 22.850 24.730 22.460 24.290 430917
RCII Rent-A-Center, Inc. NASD Services Rental & Leasing 23.790 24.150 23.760 24.120 636570
RDWR Radware Ltd. NASD Technology Computer Networks 23.360 24.050 23.100 23.660 251986
RELL Richardson Electronics, Ltd. NASD Technology Electronic Instr. & Controls 8.550 8.750 8.450 8.750 68527
RNOW RightNow Technologies Inc. NASD Technology Computer Services 18.070 18.350 18.070 18.320 120954
ROLL RBC Bearings Inc. NASD Basic Materials Misc. Fabricated Products 32.060 32.550 32.020 32.310 206685
ROSE Rosetta Resources Inc. NASD Energy Oil & Gas Operations 24.760 26.480 24.420 25.800 1068548
RUTH Ruths Chris Steak House Inc. NASD Services Restaurants 5.800 5.950 5.660 5.690 711232
SEIC SEI Investments Co. NASD Financial Investment Services 22.150 22.800 22.090 22.770 1587238
SFMI Silver Falcon Mining, Inc. NASD 0.079 0.105 0.079 0.080 5909504
SIVB SVB Financial Group NASD Financial Regional Banks 47.240 49.780 46.850 49.200 772546
SKYT Skyterra Communications Inc. NASD 4.970 5.000 4.970 4.990 75249
SLAB Silicon Laboratories, Inc. NASD Technology Semiconductors 49.900 50.200 49.520 49.960 542690
SLGN Silgan Holdings, Inc. NASD Basic Materials Containers & Packaging 62.810 63.720 62.580 63.380 290640
SPNC Spectranetics Corp. NASD Healthcare Medical Equipment & Supplies 7.350 7.990 6.930 7.020 601147
SPRT Support.com, Inc. NASD Technology Software & Programming 3.390 3.520 3.350 3.490 86063
TBBK Bancorp Bank NASD Financial Regional Banks 9.070 9.150 8.970 9.080 67807
TCAP Triangle Capital Corp. NASD 14.670 15.090 14.670 14.960 63537
TCBI Texas Capital Bancshares, Inc. NASD Financial Regional Banks 19.160 19.590 19.010 19.550 425482
TGA TransGlobe Energy Corp. NASD Energy Oil & Gas Operations 6.310 6.450 6.290 6.360 261483
TLAB Tellabs, Inc. NASD Technology Communications Equipment 7.800 8.000 7.780 7.970 6951658
TMBXF Tombstone Exploration Corp. NASD 0.113 0.114 0.113 0.114 74000
TPGI Thomas Properties Group Inc. NASD Services Real Estate Operations 3.420 3.830 3.360 3.810 60875
TPLM Triangle Petroleum Corp NASD 0.470 0.600 0.470 0.590 1451449
TSCO Tractor Supply Co. NASD Services Retail (Home Improvement) 60.880 61.520 60.630 61.480 215043
TUES Tuesday Morning Corp. NASD Services Retail (Department & Discount) 7.130 7.260 6.920 6.950 421122
TWTC Time Warner Telecom, Inc. NASD Services Communications Services 18.430 18.800 18.380 18.630 1125343
TZOO Travelzoo Inc. NASD Technology Computer Services 15.870 16.440 15.820 16.430 59379
UBSI United Bankshares, Inc. NASD Financial Regional Banks 27.010 28.670 26.920 27.950 464958
URBN Urban Outfitters, Inc. NASD Services Retail (Apparel) 38.710 39.210 38.330 39.150 3053616
VECO Veeco Instruments, Inc. NASD Technology Semiconductors 46.330 47.900 45.920 47.500 2352766
VICR Vicor Corp. NASD Technology Electronic Instr. & Controls 14.070 14.360 14.070 14.210 93435
VIRL Virage Logic Corp. NASD Technology Semiconductors 8.660 9.610 8.660 9.430 371995
VLCM Volcom Inc. NASD Cons. Cyclical Apparel/Accessories 19.770 20.480 19.770 20.420 492634
VLTR Volterra Semiconductor Corp. NASD Technology Semiconductors 28.070 28.450 27.500 27.760 422360
VTNC Vitran Corp., Inc. NASD Transportation Misc. Transportation 12.270 13.110 12.270 12.810 251138
WFMI Whole Foods Market, Inc. NASD Services Retail (Grocery) 37.630 38.190 37.600 38.050 1571023
WGOV Woodward Governor Co. NASD Capital Goods Misc. Capital Goods 33.060 33.670 32.950 33.480 310574
WPPGY WPP Group PLC NASD Services Advertising 52.820 53.160 52.580 53.000 257436
WPRT Westport Innovations Inc. NASD Cons. Cyclical Auto & Truck Parts 17.190 18.080 17.190 17.950 744758
WTFC Wintrust Financial Corp. NASD Financial Regional Banks 37.740 39.920 37.740 39.800 296013
WTSLA Wet Seal, Inc. NASD Services Retail (Apparel) 4.830 5.030 4.830 5.030 1420516
WYNN Wynn Resorts Ltd NASD Services Casinos & Gaming 82.080 83.200 81.320 81.740 3299903
ZANE Planet Zanett Inc. NASD Technology Computer Services 2.440 3.740 2.420 3.270 10716304
ZBRA Zebra Technologies Corp. NASD Capital Goods Misc. Capital Goods 30.240 30.770 30.000 30.620 70988
ZION Zions Bancorporation NASD Financial Regional Banks 23.140 24.650 23.020 24.270 8488515
ZIOP ZIOPHARM Oncology, Inc. NASD Healthcare Biotechnology & Drugs 5.080 5.400 5.080 5.390 400516
Count: 182
http://stockcharts.com/def/servlet/SC.scan?s=TSA[t.t_eq_s]![t.e_eq_n]![as0,20,tv_gt_40000]![th0_gt_am1,260,th]
Add our mods to your favorites.
http://investorshub.advfn.com/boards/addPersonMrk.asp?user=114757
http://investorshub.advfn.com/boards/addPersonMrk.asp?user=91813
http://investorshub.advfn.com/boards/addPersonMrk.asp?user=148623
http://investorshub.advfn.com/boards/addPersonMrk.asp?user=100296
Will adjust once we have more mods
Sign up for the PennyRunners alerts!
http://investorshub.advfn.com/boards/chairmail_sub.asp?board_id=9223
yoooooooooooooo
hope all is well friend
IENT Amazing Due Diligence!$0.08,
After years of dormancy with updating the investment community, IENT begins issuing Press releases. As per the last 10QSB filing, IENT states "Unless and until its online revenue stream matures, the Company recognizes that it will likely not have sufficient cash resources to fund its operations through the end of 2002 or for 2003".
6 years later it is still operating. 7 Years ago IENT was trading as high as $7.75 on the Nasdaq (http://investorshub.advfn.com/boards/read_msg.aspx?message_id=38188388). It has an online-gaming patent which it has gone to court to defend infrigement on. "More Details Below."
Last Month IENT Released a PC/ Mac Game in Local Stores
On Feb 23, the game "Dogfights The First Game Released in 5 Years Just Hit the Shelves"
IENT also has a few game titles at GameStop and other retail locations.
Dogfights: http://www.gamestop.com/Catalog/ProductDetails.aspx?product_id=76947
http://www.amazon.com/WarBirds-Dogfights-Pc/dp/B0032CPTR2/ref=sr_1_1?ie=UTF8&s=videogames&qid=1267587931&sr=8-1
Dogfights is also available for $29.95 at Best Buy, Frye’s, MicroCenter, GoGamer, NewEgg, Hastings, and other retailers including Amazon.com!!
Dogfights is distributed by Interactive Gaming Software (IGS). For more information, visit www.igs-games.com.
IENT's CEO Wild Bill Stealey has created and launched best-selling game titles like F-15 Strike Eagle, F-117A Stealth Fighter, Gunship, Silent Service, Tom Clancy’s Red Storm Rising (the game), Pirates!, Railroad Tycoon, Civilization and many more.
IENT Owns a Revolutionary Patent to make Online Gaming Much Faster Patent no. 6,042,477
Huge Companies Try to Claim IEntertainment's Patent.
"Another recent patent lawsuit was brought by iEntertainment Network against Epic Games, Atari, Valve Corporation, Sierra, Sony Online Entertainment and various Sony offices. As reported by Gamasutra, the suit was in connection with use of a method relating to “…latency in online games. The original patent, which seems to have been filed in 1996 by Dale Addink while working on early online flight sim title Warbirds, revolves around ‘minimizing the effects of time latency in multiplayer electronic games played on interconnected computers' by including ‘time dependent attribute information' in the packets. Patent owner iEntertainment, which was founded by Microprose co-founder JW 'Wild Bill' Stealey, demanded unspecified damages regarding the patent.” This litigation was ultimately settled.
Here is an interesting article that I suggest you all to read:
http://kotaku.com/5164114/microprose-co+founder-launches-military-mmo-dev
IENT share structure (very low!!!):
50 million Authorized
42 million Outstanding
12 million float which is mostly locked up!
Note: Insiders control 41% of OS, CEO owns 36% of the OS
IENT used to trade at over $6.00 a share at it's peak, since their delistment the share structure remains unchanged!
Article About their Delisting in 2003 Found Here:
Reason was to focus on Company growth, IENT has filed to
take the Company private. Citing the potential for significant cost savings to operate as a private company. Eventually to position itself for either an eventual re-entry into the capital markets, or an acquisition by a larger game company.
http://www.allbusiness.com/company-activities-management/company-structures/5699577-1.html
We'll now the CEO announced that he was rebooting the company! "2010"
Since Then
-They Released their first game in over 5 years to hit local retailers!
-They acquired another gaming company "Thriller New Media"
Press Release About this HUGE Acquisition: http://finance.yahoo.com/news/iEntertainment-Network-Inc-bw-1777924846.html?x=0&.v=1
IENT has contracted several New York Time Recognized Best Selling Authors for Future Game Release's
“Interesting to note the biggest military author, Tom Clancy (signed his first game deal with Fred Schmidt, Now Thriller New Media’s CEO)
http://games.venturebeat.com/2009/05/08/thriller-new-media-hopes-to-bring-back-the-good-old-plays-of-military-games/
Information about Thriler New Media's Upcoming Games:
A great new brand is about to emerge in the $8 billion online global games market, the fastest growing sub-segment of the $41 billion worldwide games business. And it’s going to be a real-world techno Thriller!
Much of our content will evolve around original new characters and storylines being developed exclusively for Thriller by best-selling literary authors. This owned content will enable us to globally direct and control the extension of intellectual property from books and games to other media and associated products.
http://www.thriller-games.com/
Recent Media Coverage: “A Ton of Great Articles On IENT/ Thriller New Media.”
http://www.thriller-games.com/news/media_coverage.html
Chart:
ok...you are added again....I guess I need to bite the bullet and pay the 9 bucks/mo so I can private reply.....ha
Thanks!
Yes it will :)
ok...I will add you again. But I think ihub auto removes anyone "inactive" on a board. So start posting! Gecko has got to take off soon IMO.
MasonTrend, are you removing yoursef from the GCKO assistand Mod? I added you and now you are gone...?
Isobar
LOL yep now the wife has a list of chores for me.
I told her to wait until after the bell and they will get done.
You should be lol.
I had over 20 hours of sleep yesterday and this morning lol.
I think I am well rested now.
Hi Pennyrunners,
RTGV closing on five (5) companies by March 31st.
Expecting three bagger in 30 days from today's close of .04
I have DD'd this stock for six months and feel confident of this.
CEO is former Exxon exec and Harvard MBA.
There has been next to no dilution and there will be none for another year. There will be no promotion at close so no promoter dumping shares.
I am holding through close as many further things to happen such as release of the well received business plan, a share buyback program and possibly further acquisitions.
Tight share structure, stong longs means RTGV moves easily.
Find out what RUL, Vant, $oldier, BuckeyeMike, Brick and others know.
Suggest quick on board- train steaming at station now.
Thx for consideration.
All in my opinion.
MG
FFGO, yes FFGO With GOOD NEWS today Volume pouring in, alive again!
SARO looking to make a green move today... GMPM up over 16% ON HUGE NEWS.
MMTE(.0004) Gonna run this week..Looking for .0015
GOIG has been a money machine just getting started (.0038). This week and February will be HUGE. May be the stock of 2010.
Sign up for the PennyRunners alerts!
http://investorshub.advfn.com/boards/chairmail_sub.asp?board_id=9223
Let's get it popping again!
I just sent out an alert on: CNU ZLUS CHFY DMXC
[chart]images.investorshub.advfn.com/images/uploads/2010/3/2/yfokxRoadRunner-01.gif[/chart]
STOCKS WANTED:
UNDERVALUED
NASDAQ, NYSE , AMEX, OTCBB , PINKSHEETS
MARKET MAKER SIGNALS
Penny traders believe that Market Makers (MM) will "signal" moves in advance buy using small amounts of buys or sells as "signals". The "signals" are such a small amount of shares (worth no more than 5 or 10 dollars) that no trader would have paid a commission that costs more than the amount of shares bought. The "signals" are from one MM to another.
100 - I need shares.
200 - I need shares badly,but do not take the stock down.
300 - Take the price down so I can load shares
400 - Keep trading it sideways.
500 - Gap the stock. This gap can be either up or down, depending on the direction of the 500 signal.
911 - Pending News
List of Active Market Makers BEST BEAR, STEARNS & CO. INC.
BMIC BILTMORE INTERNATIONAL CORPORATION
DATA Track - ECN (DATA)
DOMS DOMESTIC SECURITIES, INC.
ETRD E*TRADE CAPITAL MARKETS LLC
FLCR FULCRUM GLOBAL PARTNERS LLC
HDSN HUDSON SECURITIES,INC.
HILL HILL THOMPSON MAGID & CO., INC.
INTL INTL TRADING, INC.
JEFF JEFFERIES & COMPANY, INC.
MAXM MAXIM GROUP LLC
NITE KNIGHT EQUITY MARKETS, L.P.
PERT PERSHING ADVISOR SOLUTIONS LLC
SACM STERNE AGEE CAPITAL MARKETS, INC.
SBSH CITIGROUP GLOBAL MARKETS INC.
SCHB UBS CAPITAL MARKETS L.P.
SUSQ SUSQUEHANNA CAPITAL GROUP
TASL Tradition Asiel Securities Inc. (TASL)
TDCM TD WATERHOUSE CAPITAL MARKETS, INC.
TRAC Track ECN
UBSS UBS Securities LLC (UBSS)
VERT THE VERTICAL GROUP, INC.
VFIN VFINANCE INVESTMENTS, INC
20 GOLDEN RULES FOR TRADERS
1. Forget the news, remember the chart. You're not smart enough to know how news will affect price. The chart already knows the news is coming.
2. Buy the first pullback from a new high. Sell the first pullback from a new low. There's always a crowd that missed the first boat.
3. Buy at support, sell at resistance. Everyone sees the same thing and they're all just waiting to jump in the pool.
4. Short rallies not selloffs. When markets drop, shorts finally turn a profit and get ready to cover.
5. Don't buy up into a major moving average or sell down into one. See #3.
6. Don't chase momentum if you can't find the exit. Assume the market will reverse the minute you get in. If it's a long way to the door, you're in big trouble.
7. Exhaustion gaps get filled. Breakaway and continuation gaps don't. The old traders' wisdom is a lie. Trade in the direction of gap support whenever you can.
8. Trends test the point of last support/resistance. Enter here even if it hurts.
9. Trade with the TICK not against it. Don't be a hero. Go with the money flow.
10. If you have to look, it isn't there. Forget your college degree and trust your instincts.
11. Sell the second high, buy the second low. After sharp pullbacks, the first test of any high or low always runs into resistance. Look for the break on the third or fourth try.
12. The trend is your friend in the last hour. As volume cranks up at 3:00pm don't expect anyone to change the channel.
13. Avoid the open. They see YOU coming sucker
14. 1-2-3-Drop-Up. Look for downtrends to reverse after a top, two lower highs and a double bottom.
15. Bulls live above the 200 day, bears live below. Sellers eat up rallies below this key moving average line and buyers to come to the rescue above it.
16. Price has memory. What did price do the last time it hit a certain level? Chances are it will do it again.
17. Big volume kills moves. Climax blow-offs take both buyers and sellers out of the market and lead to sideways action.
18. Trends never turn on a dime. Reversals build slowly. The first sharp dip always finds buyers and the first sharp rise always finds sellers.
19. Bottoms take longer to form than tops. Greed acts more quickly than fear and causes stocks to drop from their own weight.
20. Beat the crowd in and out the door. You have to take their money before they take yours, period.
Check the Background of Your Investment Professional
http://www.finra.org/InvestorInformation/InvestorProtection/ChecktheBackgroundofYourInvestmentProfessional/index.htm
Financial News
http://www.prnewswire.com/
http://money.cnn.com/
http://www.investors.com/
http://www.thestreet.com/
http://finance.yahoo.com/
CHARTS & CHART EDUCATION WEBSITES:
Charts:
http://www.stockta.com/
http://bigcharts.marketwatch.com/
http://www.prophet.net/default.jsp
http://www.litwick.com/cgi/chart.cgi
REASERCH SITES
http://www.pinksheets.com/index.jsp
http://otcbb.com/
http://www.nasdaq.com/
http://www.nyse.com/
http://aheadofthebulls.com/
http://wallstreetgrapevine.com/
http://www.ddmachine.com/
http://www.stockfetcher.com/
Support/Resistance
http://www.stockta.com/
http://www.stockconsultant.com/index.html
http://www.surefire-forex-trading.com/PP.html
SEC Filings:
-http://www.edgar-online.com/
-http://www.pinksheets.com/
-http://www.sec.gov/
INSIDER BUY/SELLS
http://www.secform4.com/top-lists.htm
http://insidercow.com
http://lionshares.com/index.cfm
~ Short List:
http://www.otcbb.com/asp/OTCE_Short_Interest.asp
http://www.nasdaqtrader.com/aspx/regsho.aspx
http://www.buyins.net/
EARNINGS
http://businesswire.com register and setup your preference for earnings
http://www.prnewswire.com/news/
Newsletters
http://www.dickdavis.com/index.shtml
http://www.financialnewsletters.com/
http://www.zealllc.com/index.html
News Search
http://www.findarticles.com/cf_0/PI/index.jhtml
http://search.news.yahoo.com/search/news/options
http://www.google.com/
Reverse Merger Reports
http://www.dealflowmedia.com/catalog/specialreports/432-1.html
Shell Stocks
http://www.shellstockreview.com/
StockHideout.com
Penny stock discussion forum and message board. Includes information on penny stocks trading tips.Also Live Chat about Stock Picks...
http://www.stockhideout.com/
http://www.thestockpit.com/
http://www.smallcaptrading.com/
PREMARKET & AFTERHOURS TRADING INFORMATION:
http://www.tradingday.com/c/afterhourstrading/ehpm.html
Daily Bullish News • FREE Insider Buying Reports • Chart Plays • IPOs
http://www.infinitistocks.com
IS YOUR STOCK SHORTED?
http://www.shortsqueeze.com/
Investing terminology:
http://www.investorwords.com/
Directory of Financial Info
http://www.superstarinvestor.com/directory.html
http://www.investopedia.com/
INTERESTING TO WATCH
http://www.squeezetrigger.com/strtv/strtv.php
This Link Is Good For 101 Trading.[Naked Shorting]
http://www.businessjive.com/nss/darkside.html
Live feed is channel 1: http://www.tradersnation.com/channel1_tn.shtml
All Sectors of the Market
INVESTORS: Read stock & industry news, financial columnists & Blogs; research links, investor tools & directory of stocks in each sector, hear audio interviews, investor Podcasts & online investor conference presentations.
http://www.investorideas.com/
The best shell list site I have seen:
http://www.shellstockreview.com/
RULES OF THE BOARD:
PLEASE KEEP IN MIND THAT NO PERSONAL ATTACKS OR VULGARITY WILL EVER BE TOLERATED BY THIS THREAD !!!!
DISCLAIMER: The PennyRunners Special forum
The Board Monitor and The Board Assistants herewith, are not licensed brokers and assume NO responsibility for the actions, investment decisions, or messages posted on this forum.
~ Any trade entered into risks the possibility of losing the funds invested.
~ There are no guarantees when buying or selling any security.
Volume | |
Day Range: | |
Bid Price | |
Ask Price | |
Last Trade Time: |