Symbol List

Code Name Close Previous Change BABY NATUS MEDICAL INC 22.650 23.060 -0.410 1.78% BAGL EINSTEIN NOAH 10.670 10.650 0.020 0.19% BAMM BOOKS-A-MILLION IN 5.5400 5.3200 0.2200 4.14% BANF BANCFIRST CP 46.800 47.000 -0.200 0.43% BANFP BFC CAPITAL TRUST II 23.000 23.750 -0.750 3.16% BANR BANNER CORP 9.6500 9.5500 0.1000 1.05% BARE BARE ESCENTUALS 16.130 16.470 -0.340 2.06% BARI BANCORP RHODE ISLA 27.000 27.020 -0.020 0.07% BASI BIOANALYTICAL SYST 5.5000 5.6000 -0.1000 1.79% BAYN BAY NATIONAL CORP 7.0500 7.3000 -0.2500 3.42% BBBB BLACKBOARD INC. 41.930 41.380 0.550 1.33% BBBY BED BATH & BEYOND 29.260 29.980 -0.720 2.40% BBEP BREITBURN ENERGY 17.890 18.340 -0.450 2.45% BBGI BEASLEY BRDCST GR 4.1900 4.6000 -0.4100 8.91% BBND BIGBAND NETWORKS 4.0400 4.0700 -0.0300 0.74% BBNK BRIDGE CAPITAL HLDGS 11.670 12.570 -0.900 7.16% BBOX BLACK BOX CP 29.070 29.420 -0.350 1.19% BBSI BARRETT BUSINESS S 10.540 10.600 -0.060 0.57% BBXT BBC CAPITAL TR II 12.200 12.600 -0.400 3.17% BCAR BANK OF THE CAROLINA 7.8300 7.9700 -0.1400 1.76% BCBP BCB BANCORP INC 13.990 13.990 0.000 0.00% BCON BEACON POWER CORP 1.4100 1.3500 0.0600 4.44% BCPC BALCHEM CP 26.850 27.570 -0.720 2.61% BCRX BIOCRYST PHARM INC 2.6300 2.7500 -0.1200 4.36% BCSB BCSB BANKCORP 10.100 10.060 0.040 0.40% BCSBD BCSB BANCORP 11.580 11.350 0.230 2.03% BCSI BLUE COAT SYS INC 14.040 14.410 -0.370 2.57% BDAY CELEBRATE EXPRESS 3.8400 3.8200 0.0200 0.52% BDCO BLUE DOLPHIN ENER 1.8000 1.6500 0.1500 9.09% BDGE BRIDGE BANCORP INC 21.200 21.250 -0.050 0.24% BDMS BIRNER DENTAL MGMT 15.990 16.010 -0.020 0.12% BDOG BIG DOG HLDGS INC 6.0600 6.0600 0.0000 0.00% BDSI BIODELIVERY SCI INTL 2.0600 2.1900 -0.1300 5.94% BEAS BEA SYSTEMS INC 19.010 19.010 0.000 0.00% BEAT CARDIONET INC. 29.970 28.850 1.120 3.88% BEAV BE AEROSPACE INC 26.250 26.230 0.020 0.08% BEBE BEBE STORES INC 10.050 10.090 -0.040 0.40% BECN BEACON ROOFING SUPPL 11.320 11.420 -0.100 0.88% BELFA BEL FUSE CL A 26.780 27.000 -0.220 0.81% BELFB BEL FUSE INC CL B 25.150 25.800 -0.650 2.52% BERK BERKSHIRE BANCORP 13.010 13.370 -0.360 2.69% BEST SHINER INTL INC 3.2900 3.2800 0.0100 0.30% BEXP BRIGHAM EXPLORATN 14.070 14.240 -0.170 1.19% BFAM BRIGHT HOR FAMILY 48.240 48.040 0.200 0.42% BFBC BENJAMIN FRANKLIN BA 11.520 11.740 -0.220 1.87% BFED BEACON FEDERAL BANCO 9.7200 9.6000 0.1200 1.25% BFIN BANKFINANCIAL CORPOR 14.110 14.170 -0.060 0.42% BFLY BLUEFLY INC NEW 3.1700 3.4000 -0.2300 6.76% BFLYD BLUEFLY INC NEW 3.7000 3.7000 0.0000 0.00% BFNB BEACH FIRST NATL BNC 8.7500 8.5500 0.2000 2.34% BFRM BIOFORM MEDICAL INC 4.5000 4.9900 -0.4900 9.82% BFSB BROOKLYN FEDERAL BAN 13.150 13.200 -0.050 0.38% BGCP BGC PARTNERS CL A 6.3000 6.3400 -0.0400 0.63% BGFV BIG 5 SPORTING 7.7100 8.1000 -0.3900 4.81% BHBC BEVERLY HILLS BANCRP 1.3500 1.2500 0.1000 8.00% BHIP NATURAL HEALTH TREND 1.0200 1.0500 -0.0300 2.86% BHLB BERKSHIRE HILL BNCP 24.480 25.630 -1.150 4.49% BHRT BIOHEART INC. 3.6200 3.7000 -0.0800 2.16% BIDU BAIDU.COM INC. 291.54 302.90 -11.36 3.75% BIDZ BIDZ.COM INC. 11.360 11.580 -0.220 1.90% BIIB BIOGEN IDEC INC 64.650 63.000 1.650 2.62% BIOD BIODEL INC. 15.510 16.200 -0.690 4.26% BIOF BIOFUEL ENERGY CORP. 2.6100 2.5100 0.1000 3.98% BIOS BIOSCRIP INC 2.6100 2.5200 0.0900 3.57% BITI BIO-IMAGING TECH 6.9700 6.8800 0.0900 1.31% BITS BITSTREAM INC 5.9100 6.0300 -0.1200 1.99% BJCT BIOJECT MEDICAL 0.3500 0.3400 0.0100 2.94% BJGP BMP SUNSTONE CP 3.8900 4.0600 -0.1700 4.19% BJRI BJ'S RESTAURANTS INC 9.3900 9.9300 -0.5400 5.44% BKBK BRITTON & KOONTZ C 13.900 11.500 2.400 20.87% BKCC BLACKROCK KELSO CAPI 8.0600 8.1000 -0.0400 0.49% BKHM BOOKHAM INC 1.9800 1.8000 0.1800 10.00% BKMU BANK MUTUAL CP 11.470 11.020 0.450 4.08% BKOR BANK OF OAK RIDGE 7.7400 6.2000 1.5400 24.84% BKRS BAKERS FOOTWEAR 1.3800 1.5000 -0.1200 8.00% BKSC BANK OF SO CAR CP 12.750 12.750 0.000 0.00% BKUNA BANKUNITED FINL CP 2.0000 2.0700 -0.0700 3.38% BLDP BALLARD POWER SYS 3.5900 3.5300 0.0600 1.70% BLDR BUILDERS FIRSTSOURCE 4.5400 4.7500 -0.2100 4.42% BLKB BLACKBAUD INC. 19.740 20.000 -0.260 1.30% BLOG BLADELOGIC INC. 28.040 28.040 0.000 0.00% BLSW BRIDGELINE SOFTWARE 2.0500 2.3000 -0.2500 10.87% BLTI BIOLASE TECH INCS3 2.9800 3.0200 -0.0400 1.32% BLUD IMMUCOR INC 28.120 28.490 -0.370 1.30% BLUE BLUE HOLDINGS INC 0.3800 0.3500 0.0300 8.57% BLUS BELLUS HEALTH INC 1.4500 1.2900 0.1600 12.40% BMRC BANK OF MARIN BANCRP 26.650 25.220 1.430 5.67% BMRN BIOMARIN PHARMACEU 30.170 30.870 -0.700 2.27% BMTC BRYN MAWR BK CP 22.800 22.600 0.200 0.88% BMTI BIOMIMETIC THERAPEUT 12.680 12.660 0.020 0.16% BNCL BENEFICIAL MUT BANC 11.980 11.720 0.260 2.22% BNCN BNC BANCORP INC 9.4900 8.6000 0.8900 10.35% BNHN BENIHANA INC 6.1100 6.0500 0.0600 0.99% BNHNA BENIHANA INC A 6.1600 6.1900 -0.0300 0.48% BNSO BONSO ELEC INTL IN 2.0100 2.0100 0.0000 0.00% BNVI BIONOVO INC 1.1400 1.1800 -0.0400 3.39% BOBE BOB EVANS FARMS 28.540 28.830 -0.290 1.01% BOCH BANK OF COMMERCE HLD 6.6000 6.6000 0.0000 0.00% BOFI BOFI HOLDING INC. 6.8600 6.6100 0.2500 3.78% BOFL BANK OF FLORIDA CORP 5.7800 5.4200 0.3600 6.64% BOKF BOK FINL CP 44.570 46.500 -1.930 4.15% BOLT BOLT TECHNOLOGY 20.450 19.340 1.110 5.74% BOMK BANK OF MCKENNEY 7.4500 5.8000 1.6500 28.45% BONT BON TON STORES THE 4.9900 5.3700 -0.3800 7.08% BOOM DYNAMIC MATERIALS 28.790 29.160 -0.370 1.27% BOOT LACROSSE FOOTWEAR 15.970 15.380 0.590 3.84% BORL BORLAND SFTWR CP 1.5500 1.5700 -0.0200 1.27% BOSC BOS BETTER ONL SOL 1.2800 1.2400 0.0400 3.23% BOVA BANK OF VIRGINIA 5.0000 5.1500 -0.1500 2.91% BPAX BIOSANTE PHARMA INC 4.9000 4.6300 0.2700 5.83% BPFH BOSTON PVT FIN HLD 6.6000 6.0000 0.6000 10.00% BPHX BLUEPHOENIX SOLUTN 5.5800 5.0200 0.5600 11.16% BPOP POPULAR INC 6.8900 6.6600 0.2300 3.45% BPOPM POPULAR INC TRUST II 20.250 20.240 0.010 0.05% BPOPN POPULAR INC TRUST I 21.500 21.500 0.000 0.00% BPOPO POPULAR INC PFD A 19.000 18.800 0.200 1.06% BPOPP POPULAR INC PFD B 25.000 24.970 0.030 0.12% BPSG BROADPOINT SECS GP 2.4500 2.4600 -0.0100 0.41% BPUR BIOPURE CORP CL A 0.4300 0.4000 0.0300 7.50% BRCD BROCADE COMM SYS NEW 8.2700 8.3000 -0.0300 0.36% BRCM BROADCOM CORP CL A 28.790 29.070 -0.280 0.96% BRID BRIDGFORD FOODS CP 5.8100 5.9400 -0.1300 2.19% BRKL BROOKLINE BANCORP 10.030 9.960 0.070 0.70% BRKR BRUKER CORPORATION 11.840 11.740 0.100 0.85% BRKS BROOKS AUTOMATION 8.6500 8.7000 -0.0500 0.57% BRLC SYNTAX-BRILLIAN CORP 0.0300 0.0100 0.0200 200.00% BRLI BIO-REFERENCE LAB 24.700 24.630 0.070 0.28% BRNC BRONCO DRILLING COMP 17.010 16.590 0.420 2.53% BSDM BSD MEDICAL CORP 7.2500 6.8300 0.4200 6.15% BSET BASSETT FURNITURE 11.790 11.740 0.050 0.43% BSMD BIOSPHERE MEDICAL 3.5600 3.7500 -0.1900 5.07% BSQR BSQUARE CORP 3.8700 3.8200 0.0500 1.31% BSRR SIERRA BANCORP 15.350 15.370 -0.020 0.13% BSXT BOE FINL SVCS OF VA 31.960 32.260 -0.300 0.93% BTFG BANCTRUST FINL GROUP 7.8400 8.0600 -0.2200 2.73% BTRX BARRIER THERAPEUTICS 4.1200 4.1300 -0.0100 0.24% BTUI BTU INTL INC 9.7600 9.7500 0.0100 0.10% BUCA BUCA INC 0.3300 0.3600 -0.0300 8.33% BUCY BUCYRUS INTL CL A 60.810 63.580 -2.770 4.36% BUSE FIRST BUSEY CORP 14.300 14.000 0.300 2.14% BWINA BALDWIN LYONS CL A 18.650 18.690 -0.040 0.21% BWINB BALDWIN LYONS CL B 18.690 19.120 -0.430 2.25% BWLD BUFFALO WILD WINGS 27.550 28.290 -0.740 2.62% BWTR BASIN WATER INC 4.2000 3.9900 0.2100 5.26% BXXX BROOKE CORPORATION 0.5400 0.5100 0.0300 5.88% BYFC BROADWAY FIN CP 9.2000 7.7500 1.4500 18.71%