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

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
DAIO	Data I/O Corporation	4.200	3.840	4.030	43,150	0.340	9.21
DAKT	Daktronics Inc.	8.250	7.900	8.170	136,528	0.010	0.12
DARA	DARA Biosciences Inc.	0.3600	0.3400	0.3500	228,054	0.0000	0.00
DAVE	Famous Dave's of America Inc.	6.240	6.120	6.160	7,571	0.060	0.96
DBLE	Double Eagle Petroleum Company	4.930	4.660	4.760	35,133	0.220	4.42
DBLEP	Double Eagle Petroleum Company	22.37	21.83	22.37	200	0.53	2.43
DBRN	Dress Barn Inc. (The)	18.44	17.89	18.32	630,278	0.27	1.50
DBTK	Double-Take Software Inc.	9.600	9.170	9.500	163,405	0.030	0.31
DCAI	Dialysis Corporation of America	7.000	6.700	6.955	3,321	0.070	1.02
DCGN	deCODE genetics Inc.	0.3195	0.2900	0.3000	77,076	0.0100	3.45
DCOM	Dime Community Bancshares Inc.	11.07	10.55	11.07	103,991	0.22	2.03
DCTH	Delcath Systems Inc.	4.750	4.470	4.510	147,438	0.060	1.31
DDIC	DDi Corp.	4.110	3.860	4.020	19,083	0.040	0.99
DDMX	Dynamex Inc.	19.07	18.74	18.82	24,025	0.00	0.00
DDRX	Diedrich Coffee	26.49	25.75	26.40	321,655	0.41	1.58
DDSS	Labopharm Inc.	1.680	1.460	1.510	848,064	0.180	10.65
DEAR	Dearborn Bancorp Inc.	0.7500	0.5500	0.6100	80,054	0.0600	10.91
DECC	D&E Communications Inc.	11.71	11.51	11.63	57,193	0.02	0.17
DECK	Deckers Outdoor Corporation	94.19	90.30	93.17	323,992	0.26	0.28
DEER	DEER CONSUMER PR NEW	15.30	13.56	14.12	76,970	0.64	4.34
DELL	Dell Inc.	14.97	14.68	14.86	11,771,991	0.05	0.34
DENN	Denny's Corporation	2.300	2.230	2.290	263,348	0.010	0.43
DEPO	DepoMed Inc.	3.140	3.030	3.140	277,905	0.070	2.28
DEST	DESTINATION MATERNITY GROUP	20.02	19.10	19.55	7,516	0.36	1.81
DFZ	R.G. Barry Corporation	9.160	8.740	9.160	34,451	0.210	2.35
DGAS	Delta Natural Gas Company Inc.	27.50	26.66	27.10	2,742	0.39	1.42
DGICA	Donegal Group Inc.	15.00	14.62	14.81	11,518	0.29	1.92
DGICB	Donegal Group Inc.	19.80	19.80	19.80	400	0.15	0.75
DGII	Digi International Inc.	7.380	7.120	7.370	109,348	0.170	2.36
DGIT	DG FastChannel Inc.	26.33	24.97	26.22	417,907	0.80	3.15
DGLY	Digital Ally Inc.	2.090	1.850	1.950	98,775	0.020	1.02
DHFT	Diamond Hill Financial Trends Fund Inc.	7.710	7.574	7.710	6,237	0.070	0.92
DHIL	Diamond Hill Investment Group Inc.	61.71	60.00	61.45	32,959	1.18	1.96
DIET	eDiets.com Inc.	1.520	1.450	1.510	10,750	0.010	0.66
DIGA	Digital Angel Corporation	0.9700	0.8900	0.9100	116,971	0.0400	4.21
DINE	Rewards Network Inc.	11.85	11.20	11.41	26,976	0.18	1.55
DIOD	Diodes Incorporated	16.70	16.00	16.18	224,532	0.32	1.94
DISCA	Discovery Holding Co	30.07	29.21	30.07	1,735,643	0.43	1.45
DISCB	Discovery Holding Co	29.92	27.00	29.92	200	2.72	10.00
DISCK	DISCOVERY COMM INC	26.08	25.28	26.08	205,358	0.40	1.56
DISH	DISH Network Corporation	19.18	18.15	19.15	6,734,421	0.69	3.74
DISK	Image Entertainment Inc.	0.8100	0.7800	0.8100	4,500	0.0300	3.85
DITC	Ditech Networks Inc.	1.420	1.290	1.400	10,675	0.050	3.70
DIVX	DivX Inc.	5.390	5.100	5.250	164,378	0.050	0.96
DJCO	Daily Journal Corp. (S.C.)	55.00	55.00	55.00	190	0.00	0.00
DLIA	dELIA*s Inc.	2.090	2.010	2.040	593,245	0.020	0.97
DLLR	Dollar Financial Corp.	22.05	21.26	21.75	117,754	0.12	0.55
DLTR	Dollar Tree Inc.	48.78	47.53	48.78	1,696,396	0.46	0.95
DMAN	DemandTec Inc.	9.390	9.030	9.260	72,871	0.060	0.64
DMLP	Dorchester Minerals L.P.	22.16	21.75	22.00	33,519	0.03	0.14
DMND	Diamond Foods Inc.	30.55	29.19	29.86	240,206	0.35	1.19
DMRC	Digimarc Corporation	14.24	13.93	14.24	14,450	0.16	1.14
DNBF	DNB FINANCIAL CORP	6.940	5.910	5.910	250	0.000	0.00
DNBK	Danvers Bancorp Inc.	13.80	13.36	13.67	55,470	0.13	0.94
DNDN	Dendreon Corporation	28.62	27.68	28.61	2,600,277	0.83	2.99
DNEX	Dionex Corporation	68.83	67.09	67.88	36,723	0.04	0.06
DORM	Dorman Products Inc.	14.92	14.49	14.84	15,430	0.06	0.40
DOVR	Dover Saddlery Inc.	2.550	2.010	2.010	7,000	0.490	19.60
DPTR	Delta Petroleum Corporation	1.170	1.100	1.160	6,977,698	0.020	1.75
DRAD	Digirad Corporation	2.350	2.210	2.290	21,688	0.050	2.23
DRAM	Dataram Corporation	2.920	2.640	2.860	6,700	0.170	6.32
DRCO	Dynamics Research Corporation	12.70	12.25	12.26	9,848	0.49	3.84
DRIV	Digital River Inc.	25.73	24.50	25.42	1,473,456	0.53	2.13
DROOY	DRDGOLD	6.390	6.140	6.280	77,285	0.050	0.80
DRRX	Durect Corporation	2.250	2.060	2.230	165,666	0.100	4.69
DRWI	DRAGONWAVE INC	9.020	8.630	8.940	355,341	0.160	1.82
DRYS	DryShips Inc.	6.210	5.990	6.170	9,789,730	0.030	0.49
DSCM	drugstore.com inc.	2.860	2.750	2.780	72,635	0.040	1.42
DSCO	Discovery Laboratories Inc.	0.8204	0.7701	0.8100	1,501,977	0.0200	2.53
DSGX	Descartes Systems Group Inc. (The)	5.350	5.210	5.210	24,347	0.090	1.70
DSPG	DSP Group Inc.	5.630	5.460	5.600	64,051	0.010	0.18
DSTI	DayStar Technologies Inc.	0.3700	0.3500	0.3700	252,320	0.0100	2.78
DSWL	Deswell Industries Inc.	4.380	4.300	4.300	3,400	0.000	0.00
DTLK	Datalink Corporation	4.100	3.910	4.090	2,100	0.010	0.24
DTPI	Diamond Management & Technology	6.850	6.510	6.800	52,467	0.040	0.59
DTSI	DTS Inc.	30.35	29.39	30.25	129,139	0.43	1.44
DTV	The DIRECTV Group Inc.	29.42	28.04	28.59	24,740,652	0.05	0.18
DUCK	Duckwall-Alco Stores Inc.	17.39	17.08	17.08	1,400	0.06	0.35
DUSA	DUSA Pharmaceuticals Inc.	1.380	1.260	1.350	100,354	0.170	14.41
DVAX	Dynavax Technologies Corporation	1.290	1.200	1.280	386,046	0.060	4.92
DWA	DREAMWORKS ANIMATION	33.23	32.76	33.05	440,661	0.24	0.72
DWCH	Datawatch Corporation	2.470	2.100	2.460	4,252	0.100	4.24
DWMT	Merrill Lynch & Co. Inc.	9.570	9.570	9.570	2,500	0.130	1.34
DWSN	Dawson Geophysical Company	25.60	24.24	24.79	100,980	0.92	3.58
DXCM	DexCom Inc.	7.490	7.170	7.390	441,640	0.060	0.82
DXPE	DXP Enterprises Inc.	10.83	10.50	10.69	58,495	0.27	2.46
DXYN	Dixie Group Inc. (The)	2.950	2.790	2.850	2,800	0.050	1.72
DYAX	Dyax Corp.	3.250	3.110	3.250	182,707	0.080	2.52
DYII	Dynacq Healthcare Inc.	3.490	3.410	3.410	4,257	0.060	1.79
DYNT	Dynatronics Corporation	0.6600	0.6100	0.6600	2,300	0.0200	3.13

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot