Market Data 
Markets
Replies to post #41424 on Your Economy (No Politics) (YE1)
08/29/09 2:47 PM
Company Name Symbol Date Time Estimate YrAgo
Asat Hldgs Ltd ASTTY 8/31 B n/a -0.13
Bertelsmann Ag BTGG 8/31 B n/a n/a
China Mass Media Intl ACMM 8/31 B 0.14 0.09
Gazprom O A O OGZPF 8/31 B n/a n/a
Sino Global Shipping AmSINO 8/31 B n/a n/a
Aastrom Biosciences IncASTM 8/31 D n/a -0.04
Allied Healthcare ProdsAHPI 8/31 D n/a 0.08
Alloy Inc ALOYD 8/31 D n/a -0.11
Ameritrans Cap Corp AMTC 8/31 D n/a -0.12
Biolargo Inc BLGO 8/31 D n/a n/a
Cherokee Inc Del New CHKE 8/31 D n/a 0.45
Clark Hldgs Inc GLA 8/31 D n/a 0.03
Corriente Res Inc ETQ 8/31 D n/a 0.03
Danka Business Sys Plc DANKE 8/31 D n/a n/a
Dollar Gen Corp DG 8/31 D n/a n/a
Dynatronics Corp DYNT 8/31 D n/a -0.50
Energroup Hldgs Corp ENHD 8/31 D n/a n/a
Epix Pharmaceuticals InEPIXD 8/31 D 1.18 -0.06
Flint Telecom Group IncFLTT 8/31 D n/a n/a
Flow Intl Corp FLOWE 8/31 D -0.06 0.04
Global Entmt Corp GNTP 8/31 D n/a -0.31
Hypertension DiagnosticHDII 8/31 D n/a 0.00
Interactive Sys WorldwiISWIE 8/31 D n/a -0.05
Jos A Bank Clothiers InJOSB 8/31 D 0.46 0.44
Lazare Kaplan Intl Inc LKI 8/31 D 0.15 0.38
Live Current Media Inc LIVCE 8/31 D n/a -0.10
Mediware Information SyMEDW 8/31 D 0.07 0.04
Mesabi Tr MSB 8/31 D n/a n/a
Mgp Ingredients Inc MGPI 8/31 D 0.05 -0.60
Mvc Capital Inc MVC 8/31 D 0.04 0.77
Ninetowns Digi Wrld TraNINE 8/31 D n/a n/a
Oscient PharmaceuticalsOSCID 8/31 D n/a -1.53
Pegasus Solutions Inc PEGS 8/31 D n/a n/a
Phc Inc Mass PIHC 8/31 D n/a -0.05
Point 360 PTSX 8/31 D n/a 0.00
Qsgi Inc QSGI 8/31 D n/a 0.00
Qualstar Corp QBAK 8/31 D -0.06 -0.01
Roberts Realty Invs RPI 8/31 D n/a n/a
Royal Std Minerals Inc RYSMF 8/31 D n/a n/a
Security Bank Corp SBKC 8/31 D -0.68 -0.77
Sequa Corporation SQAA 8/31 D n/a n/a
Smith & Wesson Hldg CorSWHC 8/31 D 0.10 0.05
Sourceforge Inc LNUX 8/31 D -0.02 0.00
Speedus Corp SPDED 8/31 D n/a -0.35
Sun Microsystems Inc JAVAD 8/31 D -0.06 0.18
Sun-Times Media Group ISVN 8/31 D n/a -0.44
Sycamore Networks Inc SCMRE 8/31 D -0.03 -0.03
Uci Med Affiliates Inc UCIAE 8/31 D n/a -0.09
Volt Information SciencVOL 8/31 D 0.11 0.18
Web Com Group Inc WWWW 8/31 D 0.16 0.18
Wimm Bill Dann Foods OjWBD 8/31 D 0.00 0.84
Xinyuan Real Estate Co XIN 8/31 D 0.05 0.16
Benihana Inc BNHAE 8/31 A n/a n/a
Culp Inc CFI 8/31 A 0.12 0.08
Sina Corp SINA 8/31 A 0.30 0.43
Americas Car Mart Inc CRMT 9/1 B 0.41 0.45
China Med Technologies CMED 9/1 B 0.43 0.26
Cpi Corp CPY 9/1 B -0.65 -0.53
Edap Tms S A EDAP 9/1 B -0.22 0.16
Gander Mountain Co GMTN 9/1 B -0.07 -0.29
Gigamedia Ltd GIGM 9/1 B 0.09 0.19
San Miguel Corp SMGBY 9/1 B n/a n/a
Adstar Inc ADSTE 9/1 D n/a -0.03
Applied Signal TechnoloAPSG 9/1 D 0.26 0.15
Arbios Sys Inc ABOQE 9/1 D n/a n/a
Biomerica Inc BMRA 9/1 D n/a 0.10
Bofi Hldg Inc BOFI 9/1 D 0.36 0.20
Bowl Amer Inc BWLA 9/1 D n/a 0.22
Contango Oil & Gas CompMCF 9/1 D 0.65 n/a
Cresud S A C I F Y A CRESY 9/1 D n/a -0.07
Feldman Mall Pptys Inc FMLPE 9/1 D -0.08 0.04
Fsi Intl Inc FSII 9/1 D -0.06 -0.30
Healthways Inc HWAY 9/1 D 0.23 0.39
Hearst-Argyle TelevisioHTV 9/1 D 0.02 0.15
Idm Pharma Inc IDMI 9/1 D n/a -0.02
Imergent Inc IIG 9/1 D n/a 0.05
K Fed Bancorp KFED 9/1 D 0.10 0.09
Madeco Sa MAD 9/1 D n/a n/a
Meruelo Maddux PropertiMMPQE 9/1 D -0.05 -0.05
Natural Alternatives InNAII 9/1 D n/a 0.00
Plato Learning Inc TUTR 9/1 D 0.01 -0.05
Pvf Capital Corp PVFC 9/1 D -0.86 -0.32
Rock Energy Inc RCKE 9/1 D n/a n/a
Tanzanian Royalty Expl TRE 9/1 D n/a n/a
Verifone Hldgs Inc PAY 9/1 D 0.17 0.32
A D C TelecommunicationADCT 9/1 A 0.14 0.27
Donaldson Inc DCI 9/1 A 0.30 0.60
Pike Elec Corp PIKE 9/1 A 0.07 0.17
Seachange Intl Inc SEAC 9/1 A 0.06 0.05
Take-Two Interactive SoTTWO 9/1 A -0.68 0.93
Agria Corp GRO 9/2 B 0.15 -0.10
Bio-Reference Labs Inc BRLI 9/2 B 0.38 0.34
Brown Forman Corp BFB 9/2 B 0.62 0.69
Dht Maritime Inc DHT 9/2 B 0.16 0.29
Elbit Medical Imaging LEMITF 9/2 B n/a n/a
Joy Global Inc JOYG 9/2 B 0.95 1.03
Orascom Constr Inds S AOCIC 9/2 B n/a n/a
Synovis Life TechnologiSYNO 9/2 B 0.17 0.14
Zale Corp New ZLC 9/2 B -0.72 -0.15
Adept Technology Inc ADEP 9/2 D n/a 0.10
American Software Inc AMSAE 9/2 D 0.05 0.02
B&h Ocean Carriers Ltd BHO 9/2 D n/a 1.61
Bassett Furniture Inds BSET 9/2 D n/a -0.01
Canyon Bancorp CYBA 9/2 D n/a 0.06
Luna Innovations LUNA 9/2 D -0.18 -0.16
Overland Storage Inc OVRL 9/2 D n/a -0.67
Wind Works Power Corp WWPW 9/2 D n/a n/a
Abm Inds Inc ABM 9/2 A 0.35 0.32
Casella Waste Sys Inc CWST 9/2 A -0.01 0.08
Collective Brands Inc PSS 9/2 A 0.31 0.38
Greif Inc GEF 9/2 A 0.86 1.18
Hovnanian Enterprises IHOV 9/2 A -1.45 -2.67
Martek Biosciences CorpMATK 9/2 A 0.27 0.28
Oxford Inds Inc OXM 9/2 A 0.34 0.49
Quanex Building ProductNX 9/2 A 0.01 0.32
Saic Inc SAI 9/2 A 0.30 0.26
Ciena Corp CIEND 9/3 B -0.13 0.37
Jackson Hewitt Tax SvcsJTX 9/3 B -0.71 -0.69
Ltx-Credence Corp LTXC 9/3 B -0.11 0.01
Methode Electrs Inc MEI 9/3 B -0.24 0.18
Peregrine PharmaceuticaPPHM 9/3 B -0.02 -0.02
Teekay Shipping MarshalTK 9/3 B -0.71 1.05
Uti Worldwide Inc UTIW 9/3 B 0.18 0.28
Animal Health Intl Inc AHII 9/3 D 0.05 0.16
Cascade Corp CASC 9/3 D -0.52 0.94
Cooperative Bankshares COOP 9/3 D n/a -0.05
Del Monte Foods Co DLM 9/3 D 0.04 -0.04
Global Crossing Ltd GLBC 9/3 D -0.77 -1.60
Krispy Kreme Doughnuts KKD 9/3 D n/a -0.03
Layne Christensen Co LAYN 9/3 D 0.13 0.78
Maiden Holdings Ltd MHLD 9/3 D n/a 0.20
Movado Group Inc MOV 9/3 D -0.21 0.39
Nevada Geothermal PowerNGLPF 9/3 D -0.01 n/a
Arcsight Inc ARST 9/3 A 0.08 0.01
Cooper Cos Inc COO 9/3 A 0.62 0.67
Energy Xxi (bermuda) LtEXXI 9/3 A -0.03 0.08
Esterline Technologies ESL 9/3 A 0.90 0.68
G-Iii Apparel Group LtdGIII 9/3 A -0.26 -0.23
Quiksilver Inc ZQK 9/3 A 0.03 0.25
Shanda Interactive EntmSNDA 9/3 A 0.83 0.56
Ulta Salon Cosmetcs & FULTA 9/3 A 0.05 0.04
Block H & R Inc HRB 9/4 B -0.37 -0.40
Regional Bancshares IncDFZ 9/4 B 0.00 0.07
Ata Inc ATAI 9/4 D 0.09 0.08
Bsml Inc BSMLE 9/4 D n/a n/a
Chem Rx Corporation CHRX 9/4 D n/a 0.11
Cuisine Solutions Inc FZN 9/4 D 0.02 0.01
Escalon Med Corp ESMC 9/4 D n/a -1.82
Focus Media Hldg Ltd FMCN 9/4 D 0.17 0.44
Freightcar Amer Inc RAIL 9/4 D 0.10 -0.08
Korn Ferry Intl KFY 9/4 D -0.06 0.36
Quantum Fuel Sys Tech WQTWW 9/4 D -0.07 -0.06
Readers Digest Assn IncRDA 9/4 D n/a n/a
Scailex Corp Ltd SCIXF 9/4 D n/a n/a
Urstadt Biddle Pptys InUBPA 9/4 D n/a n/a
Immunocellular TherapeuIMUC 9/4 A n/a n/a
09/07/09 2:55 AM
Company Name Symbol Date Time Estimate YrAgo
Gigamedia Ltd GIGM 9/7 B 0.09 0.19
Birch Mtn Res Ltd BMD 9/7 D n/a n/a
Burlington Coat FactoryBCF 9/7 D n/a n/a
Canyon Bancorp CYBA 9/7 D n/a 0.06
Coffee Hldgs Inc JVA 9/7 D n/a 0.10
Cougar Biotechnology InCGRB 9/7 D -1.07 -0.76
Cresud S A C I F Y A CRESY 9/7 D n/a -0.07
Danka Business Sys Plc DANKE 9/7 D n/a n/a
Imaging Diagnostic Sys IMDS 9/7 D n/a n/a
Madeco Sa MAD 9/7 D n/a n/a
Marshall Edwards Inc MSHL 9/7 D n/a -0.05
Napco Sec Sys Inc NSSC 9/7 D 0.05 -0.06
Nobility Homes Inc NOBH 9/7 D n/a 0.10
Stewart W P & Co Ltd WPSLF 9/7 D n/a -0.14
Sun-Times Media Group ISVN 9/7 D n/a -0.44
C&d Technologies Inc CHP 9/8 B -0.11 0.05
Palatin Technologies InPTN 9/8 B 0.00 -0.06
Smithfield Foods Inc SFD 9/8 B -0.55 -0.17
Xinyuan Real Estate Co XIN 9/8 B 0.05 0.16
Aastrom Biosciences IncASTM 9/8 D n/a -0.04
Allied Healthcare ProdsAHPI 9/8 D n/a 0.08
Ameritrans Cap Corp AMTC 9/8 D n/a -0.12
Amrep Corp New AXR 9/8 D -0.05 0.01
Arbios Sys Inc ABOQE 9/8 D n/a n/a
B&h Ocean Carriers Ltd BHO 9/8 D n/a 1.61
Bassett Furniture Inds BSET 9/8 D n/a -0.01
Biopure Corp BPURD 9/8 D 0.00 -0.13
Cardiovascular BiotheraCVBTE 9/8 D n/a n/a
Chartered SemiconductorCHRTD 9/8 D -0.18 -1.10
Cherokee Inc Del New CHKE 9/8 D n/a 0.45
Clark Hldgs Inc GLA 9/8 D n/a 0.03
Contango Oil & Gas CompMCF 9/8 D 0.65 n/a
Continucare Corp CNU 9/8 D 0.06 0.05
Cooperative Bankshares COOP 9/8 D n/a -0.05
Dynatronics Corp DYNT 9/8 D n/a -0.50
Energroup Hldgs Corp ENHD 9/8 D n/a n/a
Epix Pharmaceuticals InEPIXD 9/8 D 1.18 -0.06
Feldman Mall Pptys Inc FMLPE 9/8 D -0.08 0.04
First Acceptance Corp FAC 9/8 D n/a -0.50
Fsi Intl Inc FSII 9/8 D -0.06 -0.30
Healthways Inc HWAY 9/8 D 0.23 0.39
Hearst-Argyle TelevisioHTV 9/8 D 0.02 0.15
Hyperdynamics Corp HDY 9/8 D -0.03 n/a
Hypertension DiagnosticHDII 9/8 D n/a 0.00
Immersion Corp IMMR 9/8 D -0.26 -0.10
International AbsorbentIAX 9/8 D n/a 0.09
Lazare Kaplan Intl Inc LKI 9/8 D 0.15 0.38
Meruelo Maddux PropertiMMPQE 9/8 D -0.05 -0.05
Mesabi Tr MSB 9/8 D n/a n/a
Mvc Capital Inc MVC 9/8 D 0.04 0.77
Natural Alternatives InNAII 9/8 D n/a 0.00
Nevada Geothermal PowerNGLPF 9/8 D -0.01 n/a
Oscient PharmaceuticalsOSCID 9/8 D n/a -1.53
Polymer Group Inc POLGE 9/8 D n/a n/a
Pvf Capital Corp PVFC 9/8 D -0.86 -0.32
Qsgi Inc QSGI 9/8 D n/a 0.00
Royal Std Minerals Inc RYSMF 9/8 D n/a n/a
Sequa Corporation SQAA 9/8 D n/a n/a
Steelcloud Inc SCLD 9/8 D n/a -0.06
Sunlink Health Systems SSY 9/8 D n/a 0.07
Sycamore Networks Inc SCMRE 9/8 D -0.03 -0.03
Tanzanian Royalty Expl TRE 9/8 D n/a n/a
Web Com Group Inc WWWW 9/8 D 0.16 0.18
Wind Works Power Corp WWPW 9/8 D n/a n/a
Aerovironment Inc AVAV 9/8 A 0.13 0.22
Alloy Inc ALOYD 9/8 A n/a -0.11
Caseys Gen Stores Inc CASY 9/8 A 0.60 0.57
Flow Intl Corp FLOWE 9/8 A -0.06 0.04
Forest City EnterprisesFCEA 9/8 A 0.63 0.66
Fuelcell Energy Inc FCEL 9/8 A -0.24 -0.39
Mitcham Inds Inc MIND 9/8 A -0.06 0.16
Nobel Learning Cmntys INLCI 9/8 A 0.19 0.26
Pep Boys Manny Moe & JaPBY 9/8 A 0.07 0.08
Rosetta Genomics Ltd ROSG 9/8 A -0.15 -0.31
Citigroup Fdg Inc EIR 9/9 B n/a n/a
Hi-Tech Pharmacal Inc HITK 9/9 B 0.18 -0.10
K12 Inc LRN 9/9 B -0.03 -0.01
Lakeland Inds Inc LAKE 9/9 B 0.09 0.30
Rex Stores Corp RSC 9/9 B 0.19 0.32
Rural / Metro Corp RURL 9/9 B n/a 0.07
Signet Jewelers LimitedSIGY 9/9 B 0.20 0.22
Titan Machy Inc TITN 9/9 B 0.18 0.19
United Nat Foods Inc UNFI 9/9 B 0.35 0.30
Zale Corp New ZLC 9/9 B -0.72 -0.15
Adstar Inc ADSTE 9/9 D n/a -0.03
Bowl Amer Inc BWLA 9/9 D n/a 0.22
Corriente Res Inc ETQ 9/9 D n/a 0.03
Corus Bankshares Inc CORS 9/9 D -2.40 -0.30
Dave & Busters Inc DAB 9/9 D n/a n/a
E Future Information TeEFUT 9/9 D n/a 0.14
Elecsys Corp ESYS 9/9 D n/a n/a
Flight Safety Tech Inc FLTS 9/9 D n/a -0.10
Flint Telecom Group IncFLTT 9/9 D n/a n/a
Focus Media Hldg Ltd FMCN 9/9 D 0.17 0.44
Gametech International GMTC 9/9 D 0.01 -0.03
Interactive Sys WorldwiISWIE 9/9 D n/a -0.05
K Fed Bancorp KFED 9/9 D 0.10 0.09
Korn Ferry Intl KFY 9/9 D -0.06 0.36
Luna Innovations LUNA 9/9 D -0.18 -0.16
Mediware Information SyMEDW 9/9 D 0.07 0.04
Metalink Ltd MTLK 9/9 D n/a -0.26
Neiman Marcus Group IncNMGA 9/9 D n/a n/a
Nevada Gold & Casinos IUWN 9/9 D n/a -0.06
Nutrition 21 Inc NXXI 9/9 D n/a -0.01
Ocean Pwr Technologies OPTT 9/9 D -0.46 -0.38
Overland Storage Inc OVRL 9/9 D n/a -0.67
Phc Inc Mass PIHC 9/9 D n/a -0.05
Point 360 PTSX 9/9 D n/a 0.00
Rock Energy Inc RCKE 9/9 D n/a n/a
Sourceforge Inc LNUX 9/9 D -0.02 0.00
Speedus Corp SPDED 9/9 D n/a -0.35
Talbots Inc TLB 9/9 D -0.34 -0.25
Thermogenesis Corp KOOL 9/9 D -0.01 -0.04
Globecomm Systems Inc GCOM 9/9 A 0.05 0.82
Investors Real Estate TIRET 9/9 A 0.21 0.20
Mens Wearhouse Inc MW 9/9 A 0.70 1.00
Nci Building Sys Inc NCS 9/9 A 0.11 1.63
Shuffle Master Inc SHFL 9/9 A 0.07 0.11
Smith & Wesson Hldg CorSWHC 9/9 A 0.10 0.05
Spartech Corp SEH 9/9 A 0.19 0.16
Streamline Health SolutSTRM 9/9 A n/a -0.12
Bakers Footwear Group IBKRS 9/10 B 0.12 -1.35
Descartes Sys Group IncDSGX 9/10 B 0.08 0.06
Global Traffic Network GNET 9/10 B -0.06 0.05
Medical Nutrition Usa IMDNU 9/10 B n/a -0.01
Mgp Ingredients Inc MGPI 9/10 B 0.05 -0.60
Natuzzi S P A NTZ 9/10 B n/a -0.06
Volt Information SciencVOL 9/10 B 0.11 0.18
Aep Inds Inc AEPI 9/10 D 1.47 -0.70
Aries Maritime Trnsprt RAMS 9/10 D -0.15 -0.07
Bsml Inc BSMLE 9/10 D n/a n/a
Claires Stores Inc CLE 9/10 D n/a n/a
Dollar Gen Corp DG 9/10 D n/a n/a
Escalon Med Corp ESMC 9/10 D n/a -1.82
Finisar FNSR 9/10 D 0.00 0.04
Hooker Furniture Corp HOFT 9/10 D 0.21 0.41
Mds Inc MDZ 9/10 D -0.01 0.06
Ninetowns Digi Wrld TraNINE 9/10 D n/a n/a
Pdg Environmental Inc PDGE 9/10 D -0.01 0.02
Pharmacyclics Inc PCYC 9/10 D -0.19 -0.18
Stewart Enterprises IncSTEIE 9/10 D 0.08 0.10
Comarco Inc CMRO 9/10 A -0.27 -0.29
Lantronix Inc LTRX 9/10 A 0.01 -0.02
National Semiconductor NSM 9/10 A 0.06 0.33
Aceto Corp ACET 9/11 B 0.11 0.32
Club Mediterranee CLMDY 9/11 B n/a n/a
Qiao Xing Mobile Comm CQXM 9/11 B 0.25 0.12
U S Global Invs Inc GROW 9/11 B 0.04 0.25
Brady Corp BRC 9/11 D 0.41 0.64
Campbell Soup Co CPB 9/11 D 0.26 0.26
Cano Pete Inc CFW 9/11 D -0.02 0.04
Convera Corp CNVR 9/11 D n/a -0.07
Cuisine Solutions Inc FZN 9/11 D 0.02 0.01
Lannet Inc LCI 9/11 D 0.07 -0.01
Majesco Entertainment CCOOL 9/11 D 0.00 0.01
Pericom Semiconductor CPSEM 9/11 D 0.03 0.17
Quantum Fuel Sys Tech WQTWW 9/11 D -0.07 -0.06
Scailex Corp Ltd SCIXF 9/11 D n/a n/a
Uci Med Affiliates Inc UCIAE 9/11 D n/a -0.09
Vermont Pure Hldgs Ltd VPS 9/11 D n/a 0.05
AI
