|
Board |
Index |
Symbol |
Co. Name |
Price |
$ Change |
% Change |
Volume |
52 Week Range |
| 1. |
NYSE |
|
ZZE |
SM Listed Test 2 |
$17.07 |
$5.70 |
50% |
0 |
8 - 17.07 |
| 2. |
NYSE |
|
PAR |
3PAR Inc |
$26.09 |
$8.05 |
45% |
16,604,674 |
8.37 - 26.09 |
| 3. |
NASDAQ |
|
PCBC |
Pacific Capital Bancorp |
$1.30 |
$0.30 |
30% |
7,853,572 |
0.61 - 5.49 |
| 4. |
NASDAQ |
|
QADI |
QAD Inc. |
$2.72 |
$0.42 |
18% |
57,315 |
2.14 - 8.74 |
| 5. |
NASDAQ |
|
PRST |
Presstek, Inc. |
$1.63 |
$0.25 |
18% |
71,017 |
0.87 - 6.58 |
| 6. |
NYSE |
|
AAU |
Almaden Minerals, Ltd. |
$2.34 |
$0.35 |
18% |
1,567,076 |
0.61 - 2.34 |
| 7. |
NASDAQ |
|
PRIM |
Primoris Services Corporation |
$4.70 |
$0.70 |
17% |
3,971 |
3.28 - 8.64 |
| 8. |
NASDAQ |
|
WAVE |
NextWave Wireless Inc |
$1.50 |
$0.19 |
14% |
42,506 |
0.7 - 10.15 |
| 9. |
NYSE |
|
GAJ |
Great Atlantic & Pacific Tea Compan... |
$15.70 |
$1.98 |
14% |
84,609 |
13.19 - 24.5 |
| 10. |
NASDAQ |
|
EMIS |
Emisphere Technologies, Inc. |
$1.28 |
$0.16 |
14% |
191,493 |
0.46 - 3.75 |
| 11. |
NYSE |
|
CFS |
COMFORCE Corp. |
$1.30 |
$0.16 |
14% |
4,400 |
1.03 - 1.6 |
| 12. |
NASDAQ |
|
FFBH |
First Federal Bancshares of Arkansa... |
$1.90 |
$0.23 |
14% |
6,220 |
1.5 - 4.69 |
| 13. |
NASDAQ |
|
CVLT |
CommVault Systems, Inc. |
$23.65 |
$2.86 |
14% |
3,121,636 |
17.25 - 24.51 |
| 14. |
NYSE |
|
QXM |
Qiao Xing Mobile Communication Co.,... |
$2.71 |
$0.31 |
13% |
67,661 |
2.05 - 5.24 |
| 15. |
NASDAQ |
|
FALC |
FalconStor Software, Inc. |
$3.30 |
$0.37 |
13% |
405,144 |
2.56 - 5.41 |
| 16. |
NASDAQ |
|
SDIX |
Strategic Diagnostics Inc. |
$1.92 |
$0.21 |
12% |
72,507 |
1.15 - 2.25 |
| 17. |
NASDAQ |
|
JFBI |
Jefferson Bancshares, Inc. |
$3.80 |
$0.41 |
12% |
3,500 |
3.37 - 7.28 |
| 18. |
NASDAQ |
|
ISLN |
Isilon Systems, Inc. |
$19.96 |
$2.13 |
12% |
3,505,599 |
4.75 - 20.28 |
| 19. |
NASDAQ |
|
AEHR |
Aehr Test Systems |
$1.42 |
$0.15 |
12% |
30,307 |
0.81 - 3.34 |
| 20. |
NYSE |
|
TRS |
TriMas Corporation |
$1.85 |
$0.19 |
11% |
143,300 |
0.97 - 14 |
|
|
| 21. |
NASDAQ |
|
DLIA |
dELIA*s Inc. |
$1.58 |
$0.16 |
11% |
344,804 |
1.32 - 2.87 |
| 22. |
NASDAQ |
|
XING |
Qiao Xing Universal Telephone, Inc. |
$1.63 |
$0.16 |
11% |
1,590,541 |
1.36 - 2.87 |
| 23. |
NASDAQ |
|
PVFC |
PVF Capital Corp. |
$2.21 |
$0.21 |
10% |
4,100 |
1.43 - 11.5 |
| 24. |
NYSE |
|
ETQ |
Corriente Res Inc |
$6.35 |
$0.60 |
10% |
0 |
4 - 10.5 |
| 25. |
NASDAQ |
|
PRWT |
Premier West Bancorp |
$2.89 |
$0.27 |
10% |
59,019 |
2.5 - 11.05 |
| 26. |
NYSE |
|
CUO |
Continental Materials Corporation |
$13.02 |
$1.18 |
10% |
900 |
8.8 - 18.03 |
| 27. |
NASDAQ |
|
HOOK |
Craft Brewers Alliance, Inc |
$6.58 |
$0.58 |
10% |
253,644 |
2.03 - 6.7 |
| 28. |
NASDAQ |
|
NVSL |
Naugatuck Valley Financial Corporat... |
$6.61 |
$0.56 |
9% |
0 |
4.11 - 7.42 |
| 29. |
NASDAQ |
|
PRFT |
Perficient, Inc. |
$3.81 |
$0.32 |
9% |
285,300 |
2.31 - 11.91 |
| 30. |
NASDAQ |
|
ACPW |
Active Power, Inc. |
$1.22 |
$0.10 |
9% |
179,372 |
0.7 - 1.5 |
| 31. |
NASDAQ |
|
PROJ |
Deltek, Inc. |
$3.79 |
$0.30 |
9% |
48,639 |
2.9 - 14.04 |
| 32. |
NYSE |
|
XFN |
Xfone, Inc. |
$1.14 |
$0.09 |
9% |
17,100 |
0.58 - 1.88 |
| 33. |
NYSE |
|
IBA |
Industrias Bachoco, S.A. de C.V. |
$19.67 |
$1.52 |
8% |
7,216 |
16.83 - 24.41 |
| 34. |
NYSE |
|
NVD |
Novadel Pharma Inc |
$7.96 |
$0.61 |
8% |
0 |
6.65 - 13.35 |
| 35. |
NASDAQ |
|
UCFC |
United Community Financial Corp. |
$1.44 |
$0.11 |
8% |
5,190 |
1.15 - 2.3 |
| 36. |
NASDAQ |
|
KNSY |
Kensey Nash Corporation |
$24.73 |
$1.87 |
8% |
147,894 |
19.7 - 29.43 |
| 37. |
NYSE |
|
RLF |
Cohen & Steers Advantage Income Rea... |
$5.18 |
$0.39 |
8% |
10,845 |
2.16 - 9.33 |
| 38. |
NASDAQ |
|
PNSN |
Penson Worldwide, Inc. |
$4.34 |
$0.32 |
8% |
80,125 |
4.02 - 19.36 |
| 39. |
NASDAQ |
|
RBNF |
Rurban Financial Corp |
$4.00 |
$0.29 |
8% |
500 |
3.3 - 8.94 |
| 40. |
NASDAQ |
|
INPH |
Interphase Corporation |
$1.81 |
$0.13 |
8% |
2,588 |
1.41 - 4.77 |
| 41. |
NASDAQ |
|
HSWI |
HSW International, Inc. |
$6.19 |
$0.44 |
8% |
42,172 |
1.31 - 8 |
| 42. |
NASDAQ |
|
NEWT |
Newtek Business Services Inc. |
$1.29 |
$0.09 |
8% |
1,075 |
0.46 - 1.55 |
| 43. |
NASDAQ |
|
KONA |
Kona Grill, Inc. |
$3.70 |
$0.25 |
7% |
969 |
2.32 - 5.62 |
| 44. |
NASDAQ |
|
CALM |
Cal-Maine Foods, Inc. |
$32.51 |
$2.17 |
7% |
653,595 |
24.9 - 38.88 |
| 45. |
NASDAQ |
|
CTBC |
Connecticut Bank and Trust Company ... |
$5.03 |
$0.33 |
7% |
939 |
3.54 - 6.61 |
| 46. |
NASDAQ |
|
PNTR |
Pointer Telocation Ltd. |
$3.10 |
$0.20 |
7% |
100 |
2.65 - 8.26 |
| 47. |
NYSE |
|
SSN |
Samson Oil & Gas Limited |
$1.24 |
$0.08 |
7% |
801,677 |
0.18 - 1.4 |
| 48. |
NASDAQ |
|
ESBK |
Elmira Savings Bank, FSB (The) |
$16.40 |
$1.05 |
7% |
1,400 |
13.06 - 17.2 |
| 49. |
NYSE |
|
MGN |
Mines Management, Inc. |
$1.72 |
$0.11 |
7% |
50,939 |
1.45 - 3.47 |
| 50. |
NASDAQ |
|
HILL |
Dot Hill Systems Corporation |
$1.10 |
$0.07 |
7% |
277,961 |
1.01 - 2.83 |
| 51. |
NYSE |
|
EGX |
Engex, Inc. |
$4.42 |
$0.28 |
7% |
400 |
2.16 - 13.66 |
| 52. |
NYSE |
|
LAQ |
Latin America Equity Fund, Inc. (Th... |
$41.51 |
$2.61 |
7% |
0 |
38.63 - 41.75 |
| 53. |
NASDAQ |
|
PTIE |
Pain Therapeutics |
$3.84 |
$0.24 |
7% |
439,155 |
3.2 - 10.32 |
| 54. |
NASDAQ |
|
PRSC |
The Providence Service Corporation |
$2.41 |
$0.15 |
7% |
19,178 |
0.69 - 31.36 |
| 55. |
NASDAQ |
|
PRGN |
Paragon Shipping Inc. |
$3.25 |
$0.20 |
7% |
247,679 |
2.25 - 22.61 |
| 56. |
NASDAQ |
|
CPRX |
Catalyst Pharmaceutical Partners, I... |
$1.15 |
$0.07 |
6% |
20,755 |
0.46 - 2.65 |
| 57. |
NASDAQ |
|
PROV |
Provident Financial Holdings, Inc. |
$4.80 |
$0.29 |
6% |
7,137 |
4 - 16.65 |
| 58. |
NASDAQ |
|
OVLY |
Oak Valley Bancorp (CA) |
$5.85 |
$0.35 |
6% |
200 |
4 - 6.5 |
| 59. |
NASDAQ |
|
PWRD |
Perfect World Co., Ltd. |
$10.86 |
$0.63 |
6% |
640,163 |
8.78 - 33.52 |
| 60. |
NASDAQ |
|
NNBR |
NN, Inc. |
$7.77 |
$0.45 |
6% |
602,116 |
3.11 - 8.42 |
| 61. |
NASDAQ |
|
SAFM |
Sanderson Farms, Inc. |
$45.80 |
$2.64 |
6% |
1,838,849 |
36.09 - 59.43 |
| 62. |
NYSE |
|
DHY |
Credit Suisse High Yield Bond Fund |
$3.15 |
$0.18 |
6% |
0 |
2.94 - 3.15 |
| 63. |
NYSE |
|
WPO |
Washington Post Company (The) |
$368.78 |
$21.10 |
6% |
272,607 |
295.56 - 547.58 |
| 64. |
NASDAQ |
S&P 500 |
VRNM |
Verenium Corporation |
$3.37 |
$0.19 |
6% |
151,778 |
2.15 - 8.5 |
| 65. |
NASDAQ |
|
SONA |
Southern National Bancorp of Virgin... |
$7.49 |
$0.42 |
6% |
3,873 |
6 - 8.62 |
| 66. |
NASDAQ |
|
GPRE |
Green Plains Renewable Energy, Inc. |
$9.09 |
$0.51 |
6% |
302,797 |
6.5 - 17.97 |
| 67. |
NYSE |
|
NBF |
Nova Biosource Fuels, Inc. |
$12.50 |
$0.70 |
6% |
2,414 |
10.83 - 16.05 |
| 68. |
NASDAQ |
|
SHMR |
Shamir Optical Industry Ltd. |
$9.10 |
$0.51 |
6% |
57,635 |
6.14 - 10.74 |
| 69. |
NASDAQ |
|
BSTC |
BioSpecifics Technologies Corp |
$24.33 |
$1.34 |
6% |
99,057 |
18.74 - 33 |
| 70. |
NASDAQ |
|
BYFC |
Broadway Financial Corporation |
$3.11 |
$0.17 |
6% |
2,610 |
1.78 - 7.7 |
| 71. |
NASDAQ |
|
PRAN |
Prana Biotechnology Ltd |
$1.10 |
$0.06 |
6% |
9,528 |
1 - 5.7 |
| 72. |
NYSE |
|
ESC |
Emeritus Corporation |
$17.06 |
$0.92 |
6% |
110,021 |
14.55 - 24.83 |
| 73. |
NASDAQ |
|
FFEX |
Frozen Food Express Industries, Inc... |
$3.01 |
$0.16 |
6% |
57,467 |
2.71 - 4.99 |
| 74. |
NASDAQ |
|
PSUN |
Pacific Sunwear of California, Inc. |
$1.32 |
$0.07 |
6% |
495,587 |
0.72 - 14.04 |
| 75. |
NYSE |
|
QTM |
Quantum Corporation |
$1.32 |
$0.07 |
6% |
943,492 |
1.1 - 3.18 |
| 76. |
NASDAQ |
|
PULB |
Pulaski Financial Corp. |
$5.10 |
$0.27 |
6% |
10,618 |
4.65 - 13.24 |
| 77. |
NASDAQ |
|
FBIZ |
First Business Financial Services, ... |
$9.70 |
$0.51 |
6% |
350 |
7.5 - 11.25 |
| 78. |
NYSE |
|
MOS |
Mosaic Company (The) |
$59.77 |
$3.13 |
6% |
9,313,518 |
37.68 - 68.28 |
| 79. |
NASDAQ |
|
DRAM |
Dataram Corporation |
$1.79 |
$0.09 |
5% |
15,010 |
1.19 - 5.49 |
| 80. |
NYSE |
|
AIP |
American Israeli Paper Mills, Ltd. |
$73.52 |
$3.66 |
5% |
100 |
53.29 - 83.58 |
| 81. |
NASDAQ |
|
GCBC |
Greene County Bancorp, Inc. |
$17.23 |
$0.83 |
5% |
0 |
13.84 - 18.5 |
| 82. |
NYSE |
|
NBY |
NovaBay Pharmaceuticals, Inc. |
$1.88 |
$0.09 |
5% |
870 |
1.62 - 2.71 |
| 83. |
NYSE |
|
CIX |
CompX International Inc. |
$10.50 |
$0.50 |
5% |
4,900 |
6.62 - 15.05 |
| 84. |
NASDAQ |
|
CIMT |
Cimatron, Limited |
$1.68 |
$0.08 |
5% |
11,300 |
0.8 - 3.58 |
| 85. |
NASDAQ |
|
CASH |
Meta Financial Group, Inc. |
$36.72 |
$1.72 |
5% |
24,107 |
17.1 - 37.88 |
| 86. |
NYSE |
|
JEN |
Jennifer Convertibles, Inc. |
$7.74 |
$0.36 |
5% |
400 |
7.38 - 7.74 |
| 87. |
NASDAQ |
|
IMOS |
ChipMOS TECHNOLOGIES (Bermuda) LTD. |
$1.08 |
$0.05 |
5% |
85,165 |
0.6 - 2 |
| 88. |
NASDAQ |
|
POWR |
PowerSecure International, Inc |
$3.46 |
$0.16 |
5% |
67,410 |
2.7 - 13.2 |
| 89. |
NYSE |
|
UEC |
Uranium Energy Corp. |
$2.60 |
$0.12 |
5% |
458,484 |
2.11 - 4.16 |
| 90. |
NASDAQ |
|
POZN |
Pozen, Inc. |
$4.99 |
$0.23 |
5% |
144,581 |
4.5 - 14.85 |
| 91. |
NASDAQ |
|
SPEX |
Spherix Incorporated |
$1.52 |
$0.07 |
5% |
33,970 |
1 - 4.15 |
| 92. |
NYSE |
|
UG |
United-Guardian, Inc. |
$12.73 |
$0.58 |
5% |
4,100 |
9.01 - 14.92 |
| 93. |
NASDAQ |
|
EMITF |
Elbit Imaging Ltd. |
$13.81 |
$0.63 |
5% |
1,028 |
12.32 - 28.5 |
| 94. |
NASDAQ |
|
SILC |
Silicom Ltd |
$11.95 |
$0.54 |
5% |
38,610 |
7.47 - 12.14 |
| 95. |
NYSE |
|
RVR |
White River Capital, Inc. |
$17.50 |
$0.78 |
5% |
400 |
9.75 - 18.26 |
| 96. |
NASDAQ |
|
WCRX |
Warner Chilcott Limited |
$29.43 |
$1.31 |
5% |
5,499,604 |
15.63 - 29.81 |