List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with C

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
CA	CA Inc.	21.64	21.15	21.52	3,521,649	0.01	0.05
CAAS	China Automotive Systems Inc.	12.70	12.00	12.49	272,361	0.05	0.40
CABL	China Cablecom Holdings Ltd.	0.8699	0.7500	0.7700	2,557,604	0.0400	5.48
CABLU	CHINA CABLECOM UT	0.9600	0.8300	0.8700	12,070	0.1200	16.00
CABLW	China Cablecom Holdings Ltd.	0.0867	0.0500	0.0660	305,833	0.0100	16.67
CAC	Camden National Corporation	28.94	28.46	28.86	7,571	0.22	0.76
CACA	CHARDAN 2008 CHINA A	7.750	7.750	7.750	1,800	0.000	0.00
CACAU	Chardan 2008 China Acquisition Corp.	10.500	8.160	8.510	1,933	0.160	1.92
CACAW	CHARDAN 2008 CNA WRT	1.320	1.310	1.310	5,400	0.000	0.00
CACB	Cascade Bancorp	1.0200	0.9300	1.0000	64,216	0.0700	7.53
CACC	Credit Acceptance Corporation	34.44	33.46	34.13	11,344	0.13	0.38
CACH	Cache Inc.	5.040	4.870	4.930	20,688	0.310	5.92
CADC	CHINA ADVANCED CONST	6.170	5.760	6.020	39,363	0.010	0.17
CADE	Cadence Financial Corporation	1.580	1.510	1.510	9,765	0.020	1.31
CADX	Cadence Pharmaceuticals Inc.	10.24	9.78	10.05	445,754	0.01	0.10
CAEI	China Architectural Engineering Inc	1.430	1.380	1.410	78,330	0.010	0.71
CAFI	Camco Financial Corporation	1.990	1.950	1.990	1,300	0.090	4.74
CAGC	CHINA AGRITECH INC	16.20	15.65	15.95	98,398	0.16	1.01
CAKE	Cheesecake Factory Incorporated (The)	18.63	18.10	18.37	820,301	0.04	0.22
CALC	California Coastal Communities Inc	1.0200	0.9600	1.0000	15,996	0.0000	0.00
CALD	Callidus Software Inc.	2.790	2.700	2.730	481,377	0.000	0.00
CALI	CHINA AUTO LOGISTICS	4.300	4.070	4.240	21,525	0.010	0.24
CALM	Cal-Maine Foods Inc.	27.70	27.04	27.33	70,826	0.14	0.51
CALP	Caliper Life Sciences Inc	2.210	2.020	2.150	76,603	0.050	2.27
CALPW	Caliper Life Sciences Inc	0.1200	0.1200	0.1200	3,000	0.0400	25.00
CAMD	California Micro Devices Corporation	3.120	2.940	3.120	25,522	0.050	1.63
CAMP	CalAmp Corp.	3.190	2.960	3.060	95,703	0.070	2.24
CAMT	Camtek Ltd.	1.380	1.220	1.380	3,900	0.140	11.29
CAPS	ORTHOLOGIC CP	0.7600	0.6000	0.7600	39,165	0.0500	7.04
CART	Carolina Trust Bank	5.200	5.200	5.200	804	0.000	0.00
CARV	Carver Bancorp Inc.	7.450	6.250	6.730	1,000	0.560	9.08
CASA	Mexican Restaurants Inc.	2.150	2.120	2.150	5,580	0.100	4.44
CASB	Cascade Financial Corp.	2.160	2.000	2.120	13,483	0.040	1.85
CASH	Meta Financial Group Inc.	22.08	21.15	22.08	1,200	0.42	1.87
CASM	CAS Medical Systems Inc.	1.680	1.620	1.680	22,188	0.060	3.70
CASS	Cass Information Systems Inc	30.53	29.55	30.32	13,338	0.12	0.39
CAST	ChinaCast Education Corporation	6.880	6.600	6.830	110,889	0.080	1.16
CASY	Casey's General Stores Inc.	32.25	31.41	32.10	435,879	0.05	0.16
CATM	Cardtronics Inc.	10.74	9.66	10.58	211,696	0.17	1.63
CATY	Cathay General Bancorp	7.950	7.800	7.870	1,105,600	0.120	1.50
CAVM	Cavium Networks Inc.	19.49	18.86	19.25	573,258	0.10	0.52
CAVO	CAVICO CORP	6.760	6.750	6.760	400	0.020	0.30
CBAK	China BAK Battery Inc.	3.180	3.060	3.120	357,173	0.020	0.65
CBAN	Colony Bankcorp Inc.	5.655	5.220	5.250	677	0.200	3.67
CBBO	Columbia Bancorp	2.000	1.200	1.520	282,330	0.360	31.03
CBEH	CHINA BIO ENERGY HLD	5.950	5.760	5.870	103,667	0.080	1.34
CBEY	Cbeyond Inc.	12.55	12.15	12.41	357,846	0.14	1.14
CBIN	Community Bank of Indiana Inc.	7.500	7.400	7.500	788	0.040	0.54
CBKN	Capital Bank Corporation	4.496	4.220	4.260	128,242	0.150	3.40
CBLI	Cleveland BioLabs Inc.	4.090	3.860	3.930	41,773	0.020	0.51
CBMX	CombiMatrix Corporation	6.350	6.220	6.300	1,307	0.050	0.79
CBMXW	COMBIMATRIX CORPORATION	1.990	1.990	1.990	100	0.150	8.15
CBNJ	Cape Bancorp Inc.	6.630	6.020	6.050	17,511	0.340	5.32
CBNK	Chicopee Bancorp Inc.	12.95	12.81	12.95	7,391	0.19	1.45
CBON	Community Bancorp	0.4300	0.2300	0.3600	6,259,436	0.5400	60.00
CBOU	Caribou Coffee Company Inc.	8.800	8.410	8.640	70,490	0.070	0.80
CBRL	CBRL Group Inc.	34.10	33.16	33.72	140,717	0.10	0.30
CBRX	Columbia Laboratories Inc.	0.8700	0.7900	0.8200	209,448	0.0400	4.65
CBSH	Commerce Bancshares Inc.	39.54	38.19	39.34	396,397	0.57	1.47
CBST	Cubist Pharmaceuticals Inc.	17.60	16.96	17.60	876,583	0.54	3.17
CBTE	Commonwealth Biotechnologies Inc.	0.4798	0.4300	0.4798	9,900	0.0000	0.00
CCBD	Community Central Bank Corp.	1.900	1.600	1.900	9,865	0.180	10.47
CCBG	Capital City Bank Group	12.00	11.47	11.94	22,690	0.24	2.05
CCBP	Comm Bancorp Inc.	28.83	25.81	28.83	498	3.09	12.00
CCIX	Coleman Cable Inc.	3.750	3.260	3.320	27,933	0.540	13.99
CCMP	Cabot Microelectronics Corporation	32.50	31.58	31.77	81,328	0.19	0.59
CCNE	CNB Financial Corporation	15.39	14.76	15.36	10,200	0.32	2.13
CCOI	Cogent Communications Group Inc.	10.43	10.08	10.37	156,856	0.02	0.19
CCPCN	Capital Crossing Preferred Corporation	7.860	7.270	7.300	6,966	0.160	2.14
CCRN	Cross Country Healthcare Inc.	8.500	7.810	8.410	144,745	0.090	1.08
CCRT	CompuCredit Corporation	3.330	3.110	3.220	217,552	0.130	3.88
CCUR	Concurrent Computer Corporation	3.860	3.650	3.802	19,290	0.060	1.55
CDCS	CDC SOFTWARE CORPORATION	9.580	9.303	9.330	24,000	0.030	0.32
CDIC	CardioDynamics International Corporation	1.350	1.340	1.340	1,411	0.000	0.00
CDII	CHINA DIRECT INC.	1.340	1.310	1.330	57,460	0.010	0.76
CDNS	Cadence Design Systems Inc.	6.050	5.950	6.020	2,879,193	0.020	0.33
CDTI	Clean Diesel Technologies Inc.	1.890	1.750	1.750	4,758	0.100	5.41
CDZI	Cadiz Inc.	11.22	10.82	10.99	24,381	0.02	0.18
CEBK	Central Bancorp Inc	8.750	8.750	8.750	350	0.770	9.65
CECE	CECO Environmental Corp.	4.040	3.400	4.030	32,442	0.390	10.71
CECO	Career Education Corporation	23.03	22.61	22.75	822,699	0.07	0.31
CEDC	Central European Distribution	32.97	31.90	32.49	355,767	0.23	0.70
CEDU	ChinaEdu Corporation	7.800	7.520	7.630	12,228	0.120	1.55
CEGE	Cell Genesys Inc.	0.3900	0.3100	0.3300	3,245,344	0.0100	3.13
CELG	Celgene Corporation	53.26	51.55	53.05	3,144,160	1.22	2.35
CELL	Brightpoint Inc.	8.030	7.440	7.640	1,592,485	0.510	6.26
CENT	Central Garden & Pet Company	10.78	10.24	10.28	108,587	0.52	4.81
CENTA	Central Garden & Pet Company	9.890	9.400	9.420	307,562	0.520	5.23
CENX	Century Aluminum Company	9.190	8.620	8.990	3,530,429	0.050	0.56
CEPH	Cephalon Inc.	58.26	56.93	58.26	1,314,400	0.35	0.60
CERN	Cerner Corporation	77.90	76.03	77.45	693,418	0.45	0.58
CERS	Cerus Corporation	1.940	1.840	1.940	164,420	0.060	3.19
CETV	Central European Media Enterprises Ltd.	26.94	26.09	26.85	286,131	0.04	0.15
CEVA	CEVA Inc.	12.05	11.53	11.66	182,386	0.10	0.85
CFBK	Central Federal Corporation	1.750	1.630	1.750	2,941	0.000	0.00
CFFC	Community Financial Corp.	4.430	4.350	4.350	2,643	0.060	1.36
CFFI	C&F Financial Corporation	18.90	18.40	18.50	2,400	0.49	2.58
CFFN	Capitol Federal Financial	29.73	29.39	29.67	52,691	0.04	0.13
CFK	CE FRANKLIN LTD SC3	5.860	5.620	5.780	5,767	0.180	3.02
CFNB	California First National Bancorp	12.42	11.61	12.07	2,427	0.07	0.58
CFNL	Cardinal Financial Corporation	8.410	8.030	8.400	64,043	0.080	0.96
CFSG	China Fire & Security Group Inc.	14.80	13.76	14.08	354,037	0.37	2.56
CGEN	Compugen Ltd.	2.550	2.400	2.430	52,911	0.030	1.25
CGNX	Cognex Corporation	17.19	16.84	16.95	112,135	0.13	0.76
CHBT	CHINA BIOTICS INC	13.00	12.50	12.71	90,931	0.24	1.85
CHCI	Comstock Homebuilding Companies Inc.	0.7500	0.6800	0.6800	67,891	0.0400	5.56
CHCO	City Holding Company	30.54	30.12	30.27	61,285	0.17	0.56
CHDN	Churchill Downs Incorporated	31.41	30.14	30.71	22,736	0.31	1.00
CHDX	Chindex International Inc.	16.25	15.06	16.21	163,480	0.76	4.92
CHEV	Cheviot Financial Corp	7.680	7.510	7.680	6,319	0.020	0.26
CHFC	Chemical Financial Corporation	22.35	21.80	22.09	29,207	0.05	0.23
CHIC	Charlotte Russe Holding Inc.	17.51	17.48	17.51	190,100	0.04	0.23
CHINA	CDC Corporation	2.530	2.370	2.530	600,651	0.060	2.43
CHIO	China IOnline Corp.	1.150	0.990	1.020	245,800	0.020	2.00
CHIP	VeriChip Corporation	1.600	1.400	1.470	564,997	0.080	5.76
CHKE	Cherokee Inc.	18.99	18.54	18.68	35,581	0.10	0.53
CHKP	Check Point Software Technologies Ltd.	32.50	32.01	32.31	2,502,751	0.06	0.19
CHLN	China Housing & Land Development Inc.	3.120	2.930	3.070	322,460	0.040	1.32
CHMP	Champion Industries Inc.	1.850	1.800	1.850	3,687	0.000	0.00
CHNG	CHINA NATURAL GAS	13.32	13.00	13.27	171,879	0.12	0.91
CHNR	China Natural Resources Inc.	11.19	10.96	11.10	12,190	0.10	0.91
CHRD	Chordiant Software Inc.	3.250	3.170	3.200	53,292	0.030	0.93
CHRS	Charming Shoppes Inc.	4.890	4.420	4.860	1,211,242	0.160	3.40
CHRT	Chartered Semiconductor Manufacturing	19.00	18.91	19.00	4,300	0.00	0.00
CHRW	C.H. Robinson Worldwide Inc.	56.69	55.53	56.50	993,792	0.46	0.82
CHSCP	CHS Inc	28.05	27.78	27.79	5,821	0.04	0.14
CHSI	CATALYST HEALTH	33.26	32.29	32.77	302,233	0.35	1.06
CHTP	Chelsea Therapeutics International Ltd.	2.300	2.180	2.240	366,049	0.020	0.88
CHTT	Chattem Inc.	64.47	62.91	64.46	126,235	0.61	0.96
CHUX	O'Charley's Inc.	7.780	7.260	7.270	125,749	0.380	4.97
CHYR	CHRYON CORP	1.890	1.680	1.866	28,891	0.110	6.25
CIDM	ACCESS INTEGRATED TECHNOLOGIES	1.300	1.300	1.300	5,300	0.000	0.00
CIEN	CIENA Corporation	12.42	11.82	12.25	2,331,153	0.10	0.82
CIIC	China Infrastructure Investment	1.242	1.100	1.240	8,850	0.130	11.71
CIMT	Cimatron	1.230	1.190	1.230	6,601	0.090	6.82
CINF	Cincinnati Financial Corporation	25.90	25.43	25.78	997,400	0.09	0.35
CISG	CNinsure Inc.	21.14	20.43	20.92	105,123	0.03	0.14
CITP	COMSYS IT Partners Inc.	7.330	6.920	7.110	26,636	0.140	1.93
CITZ	CFS Bancorp Inc.	4.500	4.500	4.500	1,250	0.000	0.00
CIZN	Citizens Holding Company	21.46	20.67	20.80	2,736	0.70	3.26
CJBK	Central Jersey Bancorp	4.870	4.630	4.860	3,300	0.230	4.97
CKEC	Carmike Cinemas Inc.	6.280	5.990	6.250	77,111	0.090	1.42
CKSW	ClickSoftware Technologies Ltd.	5.760	5.380	5.610	355,458	0.050	0.90
CKXE	CKX Inc.	6.390	6.190	6.350	79,772	0.020	0.32
CLBH	Carolina Bank Holdings Inc.	3.980	3.950	3.950	1,565	0.100	2.60
CLCT	Collectors Universe Inc.	8.500	8.150	8.410	19,477	0.040	0.48
CLDA	Clinical Data Inc.	15.29	15.00	15.24	120,601	0.09	0.59
CLDN	Celadon Group Inc.	9.910	9.450	9.780	92,030	0.060	0.62
CLDX	CELLDEX THERAPEUTICS	5.060	4.900	5.050	214,468	0.100	2.02
CLFC	Center Financial Corporation	4.130	4.000	4.070	67,037	0.030	0.73
CLFD	Clearfield Inc.	3.650	3.260	3.450	154,463	0.050	1.47
CLMS	Calamos Asset Management Inc.	10.90	10.50	10.66	184,953	0.19	1.75
CLMT	Calumet Specialty Products Partners L.P.	17.10	16.50	16.88	187,512	0.46	2.80
CLNE	Clean Energy Fuels Corp.	13.00	12.32	12.43	710,223	0.24	1.89
CLRO	ClearOne Communications Inc.	2.630	2.620	2.620	1,862	0.040	1.50
CLRT	Clarient Inc.	2.590	2.350	2.580	986,165	0.150	6.17
CLSN	Celsion Corporation	3.190	3.080	3.120	15,519	0.040	1.27
CLUB	Town Sports International Holdings Inc.	2.620	2.530	2.580	108,389	0.000	0.00
CLWR	Clearwire Corporation	6.640	6.410	6.500	965,106	0.010	0.15
CLWT	Euro Tech Holdings Company	2.260	2.120	2.170	59,384	0.050	2.36
CLZR	Candela Corporation	3.450	3.280	3.340	144,523	0.140	4.02
CMCO	Columbus McKinnon Corporation	17.79	17.03	17.17	93,623	0.34	1.94
CMCSA	Comcast Corporation	14.77	14.02	14.59	28,267,244	0.39	2.75
CMCSK	Comcast Corporation	14.24	13.55	14.01	7,039,183	0.28	2.04
CME	CME Group Inc.	308.7	299.0	306.6	574,108	0.4	0.13
CMED	China Medical Technologies Inc.	15.47	14.87	15.02	338,038	0.30	1.96
CMFB	COMMERCEFIRST BANCORP INC	5.080	5.080	5.080	425	0.530	9.45
CMKG	CoActive Marketing Group Inc	0.9900	0.9900	0.9900	221	0.0000	0.00
CMLS	Cumulus Media Inc.	2.430	2.290	2.400	53,234	0.050	2.13
CMRG	Casual Male Retail Group Inc.	2.770	2.390	2.660	275,651	0.090	3.50
CMRO	COMARCO Inc.	3.050	3.000	3.010	840	0.030	1.01
CMSB	CMS Bancorp Inc.	7.500	7.500	7.500	169	0.500	6.25
CMTL	Comtech Telecommunications Corp.	32.73	31.95	32.29	72,927	0.05	0.16
CNAF	Commercial National Financial	17.21	17.21	17.21	1,200	0.06	0.35
CNBC	Center Bancorp Inc.	8.030	7.950	7.960	24,421	0.040	0.50
CNBKA	Century Bancorp Inc.	23.46	22.55	23.46	22,460	0.45	1.96
CNIC	Copernic Inc.	1.900	1.900	1.900	514	0.000	0.00
CNICD	COPERNIC INC	2.100	1.700	2.100	65,648	0.400	23.53
CNLG	Conolog Corporation	1.530	1.440	1.520	14,007	0.040	2.70
CNMD	CONMED Corporation	22.05	21.45	22.02	245,288	0.38	1.76
CNQR	Concur Technologies Inc.	37.44	36.43	37.32	208,938	0.32	0.86
CNSL	Consolidated Communications Holdings	14.31	14.01	14.17	170,011	0.01	0.07
CNTF	China TechFaith Wireless Communication	3.520	3.200	3.520	199,171	0.240	7.32
CNTY	Century Casinos Inc.	2.950	2.880	2.920	5,325	0.000	0.00
CNVR	Convera Corporation	0.2339	0.2200	0.2200	73,953	0.0100	4.35
CNXT	Conexant Systems Inc.	2.550	2.330	2.480	1,200,777	0.030	1.22
COBK	Colonial Bankshares Inc.	7.880	6.550	6.550	1,670	0.150	2.24
COBR	Cobra Electronics Corporation	1.350	1.330	1.340	10,306	0.010	0.74
COBZ	CoBiz Financial Inc.	4.740	4.590	4.620	106,490	0.200	4.15
COCO	Corinthian Colleges Inc.	15.51	14.84	14.97	3,357,746	0.23	1.51
CODI	Compass Diversified Holdings	10.78	10.30	10.77	124,008	0.02	0.19
COGO	Cogo Group Inc.	6.150	5.920	5.980	217,310	0.180	2.92
COGT	Cogent Inc.	9.400	9.040	9.090	1,113,835	0.360	3.81
COHR	Coherent Inc.	28.80	26.82	26.95	263,322	0.78	2.98
COHU	Cohu Inc.	11.19	10.92	11.05	44,963	0.11	0.99
COIN	Converted Organics Inc.	0.7735	0.7500	0.7660	223,858	0.0200	2.67
COINU	Converted Organics Inc.	0.9900	0.9800	0.9800	3,002	0.0300	3.16
COINW	CONVER ORG CL A WTS	0.2000	0.1800	0.2000	20,100	0.0200	11.11
COINZ	Converted Organics Inc.	0.1700	0.1500	0.1699	26,175	0.0000	0.00
COKE	Coca-Cola Bottling Co. Consolidated	44.54	44.00	44.43	12,991	0.04	0.09
COLB	Columbia Banking System Inc.	14.45	14.02	14.25	70,430	0.01	0.07
COLM	Columbia Sportswear Company	39.02	37.56	38.86	84,323	0.05	0.13
COMS	3Com Corporation	5.550	5.380	5.460	4,214,179	0.000	0.00
COMV	Comverge Inc.	12.62	11.95	12.45	180,238	0.15	1.22
CONN	Conn's Inc.	7.050	6.800	6.840	275,614	0.180	2.56
COOL	Majesco Entertainment Company	0.9500	0.9000	0.9300	65,911	0.0200	2.11
CORE	Core-Mark Holding Company Inc.	28.52	26.04	28.38	58,705	2.11	8.03
CORS	CORUS Bankshares Inc.	0.2000	0.2000	0.2000	16,100	0.0600	23.08
CORT	Corcept Therapeutics Incorporated	2.400	2.200	2.300	27,978	0.040	1.71
COSI	Cosi Inc.	0.8200	0.7600	0.7600	94,040	0.0600	7.32
COST	Costco Wholesale Corporation	59.66	58.80	59.41	2,749,263	0.00	0.00
COWN	Cowen Group Inc.	7.700	7.150	7.550	299,811	0.060	0.79
COWND	COWEN GROUP INC	7.330	6.730	6.800	88,146	0.580	7.86
CPBC	Community Partners Bancorp	3.550	3.100	3.100	9,612	0.350	10.14
CPBK	Community Capital Corporation	2.870	2.700	2.870	200	0.230	8.68
CPBY	China Information Security Technology	6.920	6.540	6.660	503,213	0.010	0.15
CPEX	CPEX Pharmaceuticals Inc.	9.160	8.610	9.160	1,233	0.010	0.11
CPHC	CANTERBURY PARK HL	6.870	6.870	6.870	300	0.100	1.48
CPHD	CEPHEID	14.33	13.80	14.04	261,156	0.09	0.64
CPII	CPI International Inc.	10.180	9.900	9.990	9,212	0.120	1.19
CPIX	CUMBERLAND PHARMACEUTICALS INC.	12.63	12.20	12.42	17,670	0.16	1.27
CPKI	California Pizza Kitchen Inc.	13.64	12.63	12.76	838,158	1.08	7.80
CPLA	Capella Education Company	72.99	70.17	70.71	59,711	0.30	0.42
CPLP	Capital Product Partners L.P.	7.900	7.500	7.900	126,709	0.010	0.13
CPNO	Copano Energy L.L.C.	18.28	17.75	18.28	362,536	0.54	3.04
CPRT	Copart Inc.	32.96	32.54	32.88	247,531	0.02	0.06
CPRX	Catalyst Pharmaceutical Partners Inc.	0.7000	0.6500	0.6998	12,599	0.0300	4.48
CPSI	Computer Programs and Systems Inc.	44.12	43.42	43.79	51,078	0.42	0.95
CPSL	China Precision Steel Inc.	2.430	2.250	2.380	487,132	0.100	4.39
CPSS	Consumer Portfolio Services Inc.	1.260	1.250	1.250	10,200	0.010	0.79
CPST	Capstone Turbine Corporation	1.210	1.150	1.150	1,446,499	0.040	3.36
CPTS	Conceptus Inc.	17.41	16.67	17.14	1,159,870	0.70	3.92
CPWM	Cost Plus Inc.	2.140	2.000	2.000	12,832	0.100	4.76
CPWR	Compuware Corporation	7.530	7.190	7.530	4,044,165	0.150	2.03
CRA	Celera Corporation	6.420	6.280	6.350	478,006	0.000	0.00
CRAI	CRA InternationalInc.	25.64	24.59	24.95	55,503	0.63	2.46
CRAY	Cray Inc	7.310	7.040	7.090	264,440	0.280	3.80
CRBC	Citizens Republic Bancorp Inc.	0.5800	0.5530	0.5790	3,664,273	0.0100	1.75
CRDC	Cardica Inc.	1.200	1.110	1.130	46,551	0.060	5.04
CRDN	Ceradyne Inc.	16.77	16.39	16.67	153,579	0.05	0.30
CRED	Credo Petroleum Corporation	10.45	10.34	10.40	7,190	0.04	0.38
CREE	Cree Inc.	45.00	44.12	44.31	1,411,580	0.51	1.14
CREL	Corel Corporation	3.670	3.600	3.640	12,206	0.060	1.62
CRESW	Cresud S.A.C.I.F. y A.	0.1800	0.1800	0.1800	435	0.0000	0.00
CRESY	Cresud S.A.C.I.F. y A.	13.76	13.51	13.52	45,687	0.05	0.37
CRFN	Crescent Financial Corporation	4.250	4.140	4.190	27,970	0.030	0.72
CRFT	Craftmade International Inc.	2.949	2.840	2.949	1,500	0.150	5.36
CRGN	CuraGen Corporation	1.540	1.270	1.440	9,580,454	0.030	2.04
CRIC	CHINA REAL ESTATE INFORMATION C	13.80	13.36	13.80	482,858	0.94	7.31
CRIS	Curis Inc.	2.160	2.020	2.150	214,064	0.020	0.92
CRME	Cardiome Pharma Corporation	4.190	4.060	4.100	152,948	0.060	1.44
CRMH	CRM Holdings Ltd.	0.9000	0.8200	0.8600	6,499	0.0100	1.18
CRMT	America's Car-Mart Inc.	21.80	20.77	21.48	42,476	0.36	1.70
CRNT	Ceragon Networks Ltd.	9.460	9.210	9.460	120,787	0.060	0.64
CROX	Crocs Inc.	6.340	5.450	5.750	17,483,028	1.090	15.94
CRRB	Carrollton Bancorp	4.860	4.860	4.860	100	0.160	3.19
CRRC	Courier Corporation	14.62	14.41	14.48	15,391	0.18	1.23
CRTP	CHINA RITAR POWER CP	5.650	5.150	5.230	68,502	0.280	5.08
CRTX	Critical Therapeutics Inc.	6.000	5.870	5.950	23,015	0.040	0.67
CRUS	Cirrus Logic Inc.	5.070	4.860	5.030	761,474	0.100	2.03
CRVL	CorVel Corp.	30.97	30.19	30.85	15,177	0.12	0.39
CRWN	Crown Media Holdings Inc.	1.690	1.520	1.620	34,206	0.080	5.19
CRWS	Crown Crafts Inc.	3.030	3.030	3.030	271	0.020	0.66
CRXL	Crucell NV	21.39	20.98	21.18	480,577	0.00	0.00
CRXX	CombinatoRx Incorporated	1.350	1.190	1.340	239,190	0.130	10.74
CRYP	CryptoLogic	4.130	4.050	4.130	33,537	0.010	0.24
CRZO	Carrizo Oil & Gas Inc.	24.83	23.50	24.62	682,394	0.19	0.78
CSBC	Citizens South Banking Corporation	6.200	5.810	5.810	18,637	0.240	3.97
CSBK	Clifton Savings Bancorp Inc.	8.710	8.500	8.620	10,377	0.060	0.69
CSCD	Cascade Microtech Inc.	5.400	5.250	5.400	14,581	0.010	0.19
CSCO	Cisco Systems Inc.	24.00	23.66	23.82	36,601,720	0.11	0.46
CSCX	Cardiac Science Corporation	3.380	3.170	3.240	45,099	0.110	3.28
CSFL	Centerstate Banks of Florida Inc.	7.450	7.150	7.350	36,322	0.090	1.21
CSGP	CoStar Group Inc.	39.95	39.27	39.64	48,259	0.02	0.05
CSGS	CSG Systems International Inc.	16.69	16.31	16.61	315,608	0.09	0.54
CSHB	Community Shores Bank Corp.	1.0000	0.8000	0.8000	1,100	0.2000	20.00
CSII	Communications Systems, Inc.	4.310	3.870	4.280	325,765	0.440	11.46
CSIQ	Canadian Solar Inc.	17.00	16.15	16.78	1,030,868	0.10	0.60
CSKI	CHINA SKY ONE MEDICL	12.54	12.25	12.39	52,987	0.13	1.06
CSLR	Consulier Engineering Inc.	2.500	2.300	2.300	1,592	0.030	1.32
CSNT	Crescent Banking Company	1.100	1.020	1.030	4,509	0.190	15.57
CSPI	CSP Inc.	3.610	3.560	3.560	6,287	0.040	1.11
CSTR	Coinstar Inc.	29.45	26.64	28.96	5,096,423	2.91	9.13
CSUN	China Sunergy Co. Ltd.	3.710	3.530	3.630	106,823	0.000	0.00
CSWC	Capital Southwest Corporation	77.55	75.41	77.17	2,489	0.83	1.06
CTAS	Cintas Corporation	28.90	28.25	28.77	865,712	0.15	0.52
CTBC	Connecticut Bank and Trust Company (The)	4.050	4.050	4.050	4,600	0.000	0.00
CTBI	Community Trust Bancorp Inc.	24.93	24.36	24.57	18,647	0.29	1.17
CTBK	City Bank	2.100	1.980	2.010	234,958	0.100	4.74
CTCH	Commtouch Software Ltd.	3.400	3.120	3.250	64,090	0.170	4.97
CTCM	CTC Media Inc.	16.98	16.34	16.55	260,120	0.17	1.02
CTCT	Constant Contact Inc.	18.00	16.14	17.87	1,551,439	1.04	6.18
CTDC	China Technology Development Group	4.590	4.310	4.420	114,844	0.080	1.78
CTEL	City Telecom (H.K.)	7.380	7.123	7.170	8,160	0.040	0.55
CTFO	China TransInfo Technology Corp.	8.900	8.410	8.890	160,642	0.400	4.71
CTGX	Computer Task Group Incorporated	6.990	6.570	6.730	170,759	0.260	3.72
CTHR	Charles & Colvard Ltd	0.6800	0.5500	0.6100	81,056	0.0300	5.17
CTIB	CTI Industries Corporation	2.110	2.040	2.050	3,220	0.050	2.38
CTIC	Cell Therapeutics Inc.	1.0100	0.9700	0.9900	4,777,067	0.0300	2.94
CTRN	Citi Trends Inc.	27.68	25.89	27.02	98,912	0.51	1.92
CTRP	Ctrip.com International Ltd.	60.85	58.65	60.40	692,505	0.97	1.63
CTSH	Cognizant Technology Solutions	43.00	41.83	43.00	2,910,292	0.22	0.51
CTWS	Connecticut Water Service Inc.	23.49	22.97	23.42	9,751	0.10	0.43
CTXS	Citrix Systems Inc.	39.00	38.11	38.88	2,919,526	0.54	1.41
CTZN	Citizens First Bancorp Inc.	0.4000	0.3500	0.3500	111,844	0.0300	7.89
CUBA	Herzfeld Caribbean Basin Fund Inc. (The)	6.555	6.320	6.447	13,339	0.100	1.57
CUTR	Cutera Inc.	9.760	9.420	9.590	22,912	0.040	0.42
CVBF	CVB Financial Corporation	7.890	7.540	7.740	1,306,329	0.010	0.13
CVBK	Central Virginia Bankshares Inc.	3.830	3.820	3.820	386	0.080	2.13
CVCO	Cavco Industries Inc.	31.24	30.36	31.19	9,614	0.38	1.23
CVCY	Central Valley Community Bancorp	5.510	5.270	5.270	21,186	0.230	4.18
CVGI	Commercial Vehicle Group Inc.	5.700	5.180	5.490	141,026	0.250	4.77
CVGW	Calavo Growers Inc.	19.34	18.66	18.90	23,773	0.46	2.38
CVLL	Community Valley Bancorp	4.000	3.910	4.000	300	0.150	3.61
CVLT	CommVault Systems Inc.	21.29	20.74	21.24	312,408	0.21	1.00
CVLY	Codorus Valley Bancorp Inc	6.000	5.900	6.000	11,397	0.050	0.84
CVTI	Covenant Transportation Group Inc.	4.850	4.510	4.800	4,800	0.170	3.42
CVV	CVD Equipment Corporation	4.910	4.602	4.602	1,300	0.310	6.31
CWBC	Community West Bancshares	2.680	2.680	2.680	400	0.310	10.37
CWBS	Commonwealth Bankshares Inc.	4.300	3.850	3.950	28,165	0.070	1.74
CWCO	Consolidated Water Co. Ltd.	14.49	13.92	14.40	44,539	0.18	1.27
CWEI	Clayton Williams Energy Inc.	28.18	27.23	27.38	38,317	0.50	1.79
CWLZ	Cowlitz Bancorporation	1.250	1.040	1.040	9,805	0.010	0.95
CWST	Casella Waste Systems Inc.	3.120	3.050	3.100	27,317	0.020	0.64
CWTR	Coldwater Creek Inc.	6.260	5.900	6.160	446,716	0.030	0.48
CYAN	Cyanotech Corporation	2.369	2.342	2.342	550	0.060	2.50
CYBE	CyberOptics Corporation	6.150	5.900	6.150	6,866	0.150	2.50
CYBI	Cybex International Inc.	1.270	1.230	1.270	2,750	0.050	4.10
CYBS	CyberSource Corporation	17.27	16.55	17.27	748,974	0.40	2.37
CYBX	Cyberonics Inc.	14.77	14.26	14.73	87,009	0.05	0.34
CYCC	Cyclacel Pharmaceuticals Inc.	0.9000	0.8400	0.8500	100,340	0.0400	4.49
CYCCP	Cyclacel Pharmaceuticals Inc.	1.780	1.400	1.510	4,865	0.280	15.64
CYCL	Centennial Communications Corporation	8.470	8.450	8.460	1,258,693	0.000	0.00
CYMI	Cymer Inc.	35.81	34.51	34.96	210,659	0.22	0.63
CYNO	Cynosure Inc.	10.78	10.28	10.38	16,454	0.35	3.26
CYOU	CHANGYOU.COM LIMITED	31.42	30.78	31.24	150,278	0.15	0.48
CYPB	Cypress Bioscience Inc.	6.790	6.430	6.780	214,401	0.190	2.88
CYTK	Cytokinetics Incorporated	3.480	3.180	3.270	269,665	0.060	1.80
CYTR	CytRx Corporation	0.9500	0.9000	0.9500	847,545	0.0500	5.56
CYTX	Cytori Therapeutics Inc	3.550	3.340	3.550	264,233	0.050	1.43
CYTXW	CYTORI THERAPEUTICS INC	1.850	1.850	1.850	2,000	0.100	5.71
CZFC	Citizens First Corporation	8.250	8.220	8.250	500	0.260	3.25
CZNC	Citizens & Northern Corp	12.67	11.82	12.09	13,791	0.05	0.41
CZWI	Citizens Community Bancorp Inc.	4.040	4.030	4.030	300	0.180	4.28

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot