| Code | Name | High | Low | Close | Volume | Change |
|---|
| VALU | Value Line Inc. | 33.83 | 32.69 | 32.96 | 2,848 | 0.86 |  | 2.54 |
| VARI | Varian Inc. | 51.11 | 50.86 | 50.99 | 1,295,808 | 0.12 |  | 0.24 |
| VASC | Vascular Solutions Inc. | 7.900 | 7.740 | 7.900 | 20,018 | 0.060 | | 0.77 |
| VBFC | Village Bank and Trust Financial Corp. | 3.750 | 3.420 | 3.420 | 1,500 | 0.100 | | 2.84 |
| VCBI | Virginia Commerce Bancorp | 4.180 | 3.980 | 3.980 | 23,207 | 0.120 | | 2.93 |
| VCGH | VCG Holding Corporation | 2.000 | 1.900 | 1.910 | 159,115 | 0.050 | | 2.55 |
| VCLK | ValueClick Inc. | 10.45 | 10.02 | 10.28 | 856,891 | 0.06 | | 0.59 |
| VDSI | VASCO Data Security International Inc. | 6.160 | 5.830 | 6.050 | 114,016 | 0.090 | | 1.47 |
| VECO | Veeco Instruments Inc. | 24.51 | 23.58 | 23.72 | 663,438 | 0.51 | | 2.10 |
| VETS | Pet DRx Corporation | 0.4000 | 0.3520 | 0.4000 | 37,317 | 0.0300 | | 6.98 |
| VETSU | Pet DRx Corporation | 0.4000 | 0.4000 | 0.4000 | 700 | 0.0600 | | 13.04 |
| VETSW | Pet DRx Corporation | 0.0100 | 0.0100 | 0.0100 | 111,550 | 0.0000 |  | 0.00 |
| VIAP | VIA Pharmaceuticals Inc. | 0.4100 | 0.3735 | 0.3750 | 37,382 | 0.0200 | | 5.00 |
| VICL | Vical Incorporated | 3.070 | 3.010 | 3.060 | 380,989 | 0.010 | | 0.33 |
| VICR | Vicor Corporation | 7.880 | 7.590 | 7.670 | 34,901 | 0.160 | | 2.04 |
| VIDE | Video Display Corporation | 5.180 | 5.010 | 5.180 | 9,473 | 0.120 | | 2.37 |
| VIFL | Food Technology Service Inc. | 1.800 | 1.780 | 1.780 | 6,175 | 0.010 | | 0.56 |
| VIMC | Vimicro International Corporation | 3.860 | 3.740 | 3.800 | 31,853 | 0.060 | | 1.55 |
| VIRC | Virco Manufacturing Corporation | 2.990 | 2.730 | 2.980 | 1,931 | 0.130 | | 4.56 |
| VIRL | Virage Logic Corporation | 5.410 | 5.260 | 5.400 | 19,244 | 0.050 | | 0.93 |
| VISN | VisionChina Media Inc. | 8.950 | 8.760 | 8.850 | 146,533 | 0.050 | | 0.56 |
| VIST | VIST Financial Corp | 5.750 | 5.570 | 5.750 | 6,278 | 0.080 | | 1.41 |
| VITA | Orthovita Inc. | 3.920 | 3.770 | 3.910 | 346,339 | 0.080 | | 2.09 |
| VITC | VITACOST.COM INC. | 9.080 | 8.680 | 8.740 | 324,820 | 0.150 | | 1.69 |
| VIVO | Meridian Bioscience Inc. | 22.89 | 22.46 | 22.63 | 80,994 | 0.19 | | 0.83 |
| VLCCF | Knightsbridge Tankers | 12.67 | 12.30 | 12.36 | 93,669 | 0.20 | | 1.59 |
| VLCM | Volcom Inc. | 16.84 | 16.19 | 16.53 | 140,741 | 0.21 | | 1.25 |
| VLGEA | Village Super Market Inc. | 31.19 | 30.59 | 30.87 | 5,803 | 0.23 | | 0.74 |
| VLNC | Valence Technology Inc. | 1.300 | 1.200 | 1.240 | 381,436 | 0.000 | | 0.00 |
| VLTR | Volterra Semiconductor Corporation | 14.30 | 13.66 | 13.72 | 116,235 | 0.18 | | 1.29 |
| VLYWW | Valley National Bancorp | 2.250 | 2.250 | 2.250 | 2,000 | 0.000 | | 0.00 |
| VMED | Virgin Media Inc. | 15.14 | 14.68 | 15.04 | 4,590,906 | 0.11 | | 0.74 |
| VMEDW | Virgin Media Inc. | 0.0300 | 0.0300 | 0.0300 | 130 | 0.0100 | | 25.00 |
| VNDA | Vanda Pharmaceuticals Inc. | 10.45 | 10.15 | 10.44 | 307,278 | 0.17 | | 1.66 |
| VOCL | VocalTec Communications Ltd. | 1.960 | 1.900 | 1.900 | 21,472 | 0.050 | | 2.70 |
| VOCS | Vocus Inc. | 19.46 | 18.14 | 18.55 | 546,945 | 0.24 | | 1.31 |
| VOD | VODAFONE GRP PLC ADS | 22.69 | 22.38 | 22.62 | 3,913,452 | 0.21 | | 0.92 |
| VOLC | Volcano Corporation | 15.34 | 14.64 | 15.13 | 362,427 | 0.15 | | 1.00 |
| VOLT | Voltaire Ltd. | 4.540 | 4.450 | 4.500 | 122,884 | 0.070 | | 1.58 |
| VOXW | Voxware Inc. | 1.800 | 1.800 | 1.800 | 300 | 0.120 | | 6.25 |
| VOXX | Audiovox Corporation | 7.160 | 6.560 | 7.160 | 55,890 | 0.540 | | 8.16 |
| VPF | VALPEY FISHER CP | 1.320 | 1.320 | 1.320 | 100 | 0.130 | | 8.97 |
| VPFG | ViewPoint Financial Group | 13.11 | 12.80 | 12.99 | 24,298 | 0.30 | | 2.26 |
| VPHM | ViroPharma Incorporated | 7.880 | 7.500 | 7.660 | 1,486,150 | 0.130 | | 1.67 |
| VPRT | VistaPrint | 56.80 | 54.65 | 56.38 | 774,188 | 1.12 | | 2.03 |
| VRAD | Virtual Radiologic Corporation | 13.33 | 13.00 | 13.24 | 77,789 | 0.09 | | 0.68 |
| VRAZ | Veraz Networks Inc. | 0.9400 | 0.8500 | 0.9000 | 137,919 | 0.0800 | | 8.16 |
| VRGY | Verigy Ltd. | 9.570 | 9.130 | 9.330 | 268,335 | 0.010 | | 0.11 |
| VRNM | Verenium Corporation | 4.370 | 4.000 | 4.290 | 113,237 | 0.050 | | 1.18 |
| VRNMD | VERENIUM CORP | 6.690 | 4.550 | 5.440 | 1,806,307 | 1.160 | | 17.58 |
| VRSK | VERISK ANALYTICS INC. | 27.34 | 26.95 | 27.10 | 310,777 | 0.20 | | 0.73 |
| VRSN | VeriSign Inc. | 23.31 | 21.50 | 23.24 | 10,467,275 | 0.76 | | 3.17 |
| VRTA | Vestin Realty Mortgage I Inc. | 1.350 | 1.350 | 1.350 | 400 | 0.120 | | 9.76 |
| VRTB | Vestin Realty Mortgage II Inc. | 2.290 | 2.270 | 2.270 | 531 | 0.030 | | 1.30 |
| VRTS | VERITAS Software Corporation | 16.01 | 15.51 | 15.86 | 11,600 | 0.15 | | 0.94 |
| VRTU | Virtusa Corporation | 9.470 | 8.950 | 9.220 | 11,879 | 0.110 | | 1.21 |
| VRTX | Vertex Pharmaceuticals Incorporated | 39.50 | 38.09 | 39.22 | 3,076,762 | 0.48 | | 1.24 |
| VRUS | Pharmasset Inc. | 21.21 | 19.64 | 21.10 | 61,766 | 1.30 | | 6.57 |
| VSAT | ViaSat Inc. | 30.49 | 29.79 | 30.18 | 94,472 | 0.21 | | 0.70 |
| VSBN | VSB Bancorp Inc. (NY) | 11.06 | 11.06 | 11.06 | 165,700 | 0.14 | | 1.25 |
| VSCI | Vision-Sciences Inc. | 1.290 | 1.110 | 1.110 | 17,582 | 0.040 | | 3.48 |
| VSCP | VirtualScopics Inc. | 1.200 | 1.160 | 1.160 | 15,932 | 0.020 | | 1.69 |
| VSEA | Varian Semiconductor Equipment | 30.49 | 29.63 | 30.22 | 706,513 | 0.21 | | 0.70 |
| VSEC | VSE Corporation | 45.71 | 43.60 | 43.97 | 34,481 | 0.56 | | 1.26 |
| VSGN | Vasogen Inc. | 0.3000 | 0.2600 | 0.2600 | 217,519 | 0.0000 | | 0.00 |
| VSNT | Versant Corporation | 18.66 | 17.76 | 18.16 | 28,286 | 0.45 | | 2.54 |
| VTAL | Vital Images Inc. | 12.23 | 12.10 | 12.16 | 32,413 | 0.15 | | 1.22 |
| VTIV | inVentiv Health Inc. | 16.94 | 16.28 | 16.81 | 132,277 | 0.04 | | 0.24 |
| VTNC | Vitran Corporation Inc. | 8.160 | 7.990 | 8.110 | 2,400 | 0.080 | | 1.00 |
| VTRO | VERTRO INC | 0.3700 | 0.3600 | 0.3700 | 11,900 | 0.0000 | | 0.00 |
| VUNC | Vuance Ltd. | 0.4500 | 0.3900 | 0.3900 | 50,573 | 0.0100 | | 2.50 |
| VVTV | ValueVision Media Inc. | 3.580 | 3.200 | 3.450 | 132,084 | 0.140 | | 4.23 |
| VVUS | Vivus Inc. | 7.460 | 7.250 | 7.390 | 2,024,606 | 0.050 | | 0.67 |
| VYFC | Valley Financial Corporation | 3.530 | 3.530 | 3.530 | 200 | 0.430 | | 13.87 |