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	3.970	3.800	3.960	5,850	0.090	2.33
DAKT	Daktronics Inc.	8.170	7.950	8.070	92,930	0.050	0.62
DARA	DARA Biosciences Inc.	0.4800	0.4200	0.4700	498,404	0.0400	9.30
DAVE	Famous Dave's of America Inc.	5.720	5.500	5.690	23,341	0.010	0.18
DBLE	Double Eagle Petroleum Company	4.560	4.390	4.540	21,219	0.140	3.18
DBLEP	Double Eagle Petroleum Company	22.59	22.53	22.59	944	0.21	0.94
DBRN	Dress Barn Inc. (The)	22.42	21.13	21.68	2,896,305	1.16	5.65
DBTK	Double-Take Software Inc.	9.290	9.010	9.110	114,941	0.070	0.77
DCAI	Dialysis Corporation of America	7.460	7.080	7.220	1,400	0.010	0.14
DCGN	deCODE genetics Inc.	0.0500	0.0300	0.0400	8,843,227	0.0100	33.33
DCOM	Dime Community Bancshares Inc.	11.68	11.41	11.63	66,176	0.15	1.31
DCTH	Delcath Systems Inc.	5.180	4.370	4.890	1,417,506	0.480	10.88
DDIC	DDi Corp.	4.030	3.830	4.000	23,065	0.100	2.56
DDMX	Dynamex Inc.	18.60	18.30	18.50	71,716	0.01	0.05
DDRX	Diedrich Coffee	26.00	25.85	25.99	40,468	0.02	0.08
DDSS	Labopharm Inc.	1.440	1.370	1.410	260,034	0.010	0.71
DEAR	Dearborn Bancorp Inc.	0.7700	0.7500	0.7700	2,000	0.0900	13.24
DECC	D&E Communications Inc.	11.68	11.37	11.54	66,220	0.09	0.77
DECK	Deckers Outdoor Corporation	95.96	93.74	95.72	246,572	0.23	0.24
DEER	DEER CONSUMER PR NEW	18.08	17.50	17.80	140,479	0.16	0.89
DELL	Dell Inc.	14.69	14.24	14.29	94,463,125	1.58	9.96
DENN	Denny's Corporation	2.320	2.180	2.190	1,023,596	0.110	4.78
DEPO	DepoMed Inc.	3.300	3.240	3.300	291,783	0.030	0.92
DEST	DESTINATION MATERNITY GROUP	20.83	19.55	20.20	13,533	0.29	1.42
DFZ	R.G. Barry Corporation	9.010	8.820	8.940	16,662	0.060	0.67
DGAS	Delta Natural Gas Company Inc.	27.84	27.27	27.58	3,575	0.34	1.22
DGICA	Donegal Group Inc.	15.00	14.60	14.98	61,124	0.19	1.28
DGICB	Donegal Group Inc.	16.53	16.53	16.53	100	0.17	1.04
DGII	Digi International Inc.	7.790	7.590	7.700	65,790	0.010	0.13
DGIT	DG FastChannel Inc.	27.89	26.74	26.90	122,675	0.87	3.13
DGLY	Digital Ally Inc.	1.820	1.710	1.730	66,792	0.060	3.35
DHFT	Diamond Hill Financial Trends Fund Inc.	7.880	7.730	7.880	7,585	0.010	0.13
DHIL	Diamond Hill Investment Group Inc.	66.96	65.50	66.96	13,106	1.26	1.92
DIET	eDiets.com Inc.	1.520	1.430	1.430	6,452	0.020	1.38
DIGA	Digital Angel Corporation	0.9000	0.8500	0.8800	38,642	0.0200	2.33
DINE	Rewards Network Inc.	11.60	11.31	11.56	12,622	0.08	0.70
DIOD	Diodes Incorporated	18.09	17.54	17.89	222,813	0.17	0.96
DISCA	Discovery Holding Co	31.41	30.48	31.16	1,183,639	0.04	0.13
DISCB	Discovery Holding Co	31.99	31.43	31.99	380	0.87	2.80
DISCK	DISCOVERY COMM INC	27.77	26.79	27.40	328,275	0.11	0.40
DISH	DISH Network Corporation	20.03	19.67	19.99	2,201,896	0.13	0.65
DISK	Image Entertainment Inc.	0.6800	0.6300	0.6400	32,630	0.0100	1.59
DITC	Ditech Networks Inc.	1.400	1.210	1.240	20,710	0.060	4.62
DIVX	DivX Inc.	5.270	5.150	5.210	92,487	0.010	0.19
DJCO	Daily Journal Corp. (S.C.)	56.00	55.80	56.00	1,152	0.00	0.00
DLIA	dELIA*s Inc.	2.020	1.950	1.970	33,943	0.030	1.50
DLLR	Dollar Financial Corp.	23.58	22.89	23.25	147,002	0.14	0.60
DLTR	Dollar Tree Inc.	48.98	48.52	48.93	754,810	0.18	0.37
DMAN	DemandTec Inc.	8.900	8.330	8.520	86,839	0.200	2.29
DMLP	Dorchester Minerals L.P.	21.57	20.85	20.85	59,776	0.51	2.39
DMND	Diamond Foods Inc.	31.41	30.38	31.25	109,609	0.83	2.73
DMRC	Digimarc Corporation	14.61	14.27	14.57	6,273	0.23	1.60
DNBF	DNB FINANCIAL CORP	7.290	6.110	6.580	1,776	0.300	4.78
DNBK	Danvers Bancorp Inc.	13.82	13.53	13.78	42,097	0.13	0.95
DNDN	Dendreon Corporation	28.68	27.80	28.01	2,716,076	0.04	0.14
DNEX	Dionex Corporation	69.84	68.81	69.36	58,636	0.10	0.14
DORM	Dorman Products Inc.	16.00	15.38	15.99	45,416	0.44	2.83
DOVR	Dover Saddlery Inc.	2.290	2.100	2.120	700	0.110	5.47
DPTR	Delta Petroleum Corporation	0.9400	0.9000	0.9200	4,559,117	0.0000	0.00
DRAD	Digirad Corporation	2.300	2.190	2.220	26,598	0.030	1.33
DRAM	Dataram Corporation	4.780	3.260	4.750	2,230,031	1.360	40.12
DRCO	Dynamics Research Corporation	12.00	11.57	11.88	21,311	0.06	0.51
DRIV	Digital River Inc.	26.42	25.95	26.04	673,319	0.18	0.69
DROOY	DRDGOLD	5.640	5.320	5.540	300,176	0.040	0.73
DRRX	Durect Corporation	2.200	2.060	2.090	202,510	0.020	0.95
DRWI	DRAGONWAVE INC	8.690	8.480	8.630	141,837	0.030	0.35
DRYS	DryShips Inc.	6.490	6.150	6.290	72,938,812	0.240	3.68
DSCM	drugstore.com inc.	2.920	2.820	2.910	305,765	0.060	2.11
DSCO	Discovery Laboratories Inc.	0.7500	0.7100	0.7300	1,431,652	0.0100	1.35
DSGX	Descartes Systems Group Inc. (The)	5.190	4.980	4.980	28,317	0.250	4.78
DSPG	DSP Group Inc.	6.230	6.040	6.180	63,724	0.080	1.31
DSTI	DayStar Technologies Inc.	0.5200	0.4700	0.5200	498,131	0.0000	0.00
DSWL	Deswell Industries Inc.	4.050	3.730	3.870	1,780	0.040	1.04
DTLK	Datalink Corporation	4.040	3.850	4.000	97,300	0.070	1.78
DTPI	Diamond Management & Technology	6.980	6.680	6.820	62,579	0.120	1.73
DTSI	DTS Inc.	30.07	29.65	29.99	102,735	0.13	0.44
DTV	The DIRECTV Group Inc.	32.07	30.88	31.54	37,609,541	0.04	0.13
DUCK	Duckwall-Alco Stores Inc.	16.20	14.99	15.01	6,273	0.73	4.64
DUSA	DUSA Pharmaceuticals Inc.	1.700	1.570	1.620	42,247	0.030	1.89
DVAX	Dynavax Technologies Corporation	1.290	1.250	1.260	167,611	0.030	2.33
DWA	DREAMWORKS ANIMATION	32.73	32.05	32.58	594,803	0.36	1.09
DWCH	Datawatch Corporation	2.210	2.050	2.190	7,300	0.100	4.37
DWMT	Merrill Lynch & Co. Inc.	9.770	9.630	9.630	1,300	0.060	0.63
DWSN	Dawson Geophysical Company	22.38	21.51	21.98	91,234	0.06	0.27
DXCM	DexCom Inc.	7.460	7.190	7.270	132,098	0.000	0.00
DXPE	DXP Enterprises Inc.	12.24	11.84	12.04	45,604	0.11	0.91
DXYN	Dixie Group Inc. (The)	2.610	2.550	2.580	6,159	0.030	1.18
DYAX	Dyax Corp.	4.020	3.690	3.910	816,339	0.260	7.12
DYII	Dynacq Healthcare Inc.	3.410	3.410	3.410	1,100	0.020	0.59
DYNT	Dynatronics Corporation	0.7400	0.6500	0.7200	22,574	0.0300	4.35

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot