Symbol List

Code Name Close Previous Change EBAY EBAY INC 26.800 27.110 -0.310 1.14% EBHI EDDIE BAUER HLDGS 4.0400 4.0200 0.0200 0.50% EBIX EBIX INC 79.340 81.640 -2.300 2.82% EBSB MERIDIAN INTERST BCP 9.5900 9.5800 0.0100 0.10% EBTC ENTERPRISE BANCORP I 11.310 11.560 -0.250 2.16% EBTX ENCORE BANCSHARES I 14.880 14.820 0.060 0.40% ECBE ECB BANCORP INC 23.000 25.010 -2.010 8.04% ECGI ENVOY CAPITAL GROUP 2.6100 2.5500 0.0600 2.35% ECLP ECLIPSYS CORP 17.810 18.100 -0.290 1.60% ECMV E COM VENTURES INC 17.030 17.000 0.030 0.18% ECOL AMER ECOLOGY 28.700 29.100 -0.400 1.37% ECPG ENCORE CAPITAL GRP 8.5800 8.8700 -0.2900 3.27% ECTX ECTEL LTD 1.8300 1.9900 -0.1600 8.04% EDAC EDAC TECHNOLOGIES CP 6.8700 6.4900 0.3800 5.86% EDAP EDAP TMS SA ADR 2.9100 2.8800 0.0300 1.04% EDCI ENTERTAINMENT DISTRI 0.4700 0.4900 -0.0200 4.08% EDEN EDEN BIOSCIENCE CP 1.7500 1.7200 0.0300 1.74% EDGR EDGAR ONLINE INC 2.0500 1.8200 0.2300 12.64% EDGW EDGEWATER TECH INC 4.8900 4.7800 0.1100 2.30% EDUC EDUCATIONAL DEV CP 5.9000 5.2500 0.6500 12.38% EEEI ELECTRO ENERGY INC 0.5200 0.5000 0.0200 4.00% EEFT EURONET WORLDWIDE 16.290 16.490 -0.200 1.21% EFII ELEC IMAGING INC 14.250 14.110 0.140 0.99% EFJI EFJ INC 1.6400 1.6900 -0.0500 2.96% EFOI ENERGY FOCUS INC 2.2400 2.0000 0.2400 12.00% EFSC ENTERPRISES FINL SVC 17.810 17.750 0.060 0.34% EFUT E-FUTURE INFORMATION 9.7300 10.1800 -0.4500 4.42% EGBN EAGLE BANCORP INC 9.0400 8.8600 0.1800 2.03% EGHT 8X8 INC 1.0800 1.1000 -0.0200 1.82% EGLE EAGLE BULK SHIPPING 25.830 25.820 0.010 0.04% EGLS ELECTROGLAS INC 1.6900 1.6700 0.0200 1.20% EGLT EAGLE TEST SYSTEMS 10.960 11.340 -0.380 3.35% EGOV NIC INC 6.8000 6.6300 0.1700 2.56% EHTH EHEALTH INC. 16.800 16.620 0.180 1.08% EIHI EASTERN INSURANCE HO 15.740 15.050 0.690 4.58% ELGX ENDOLOGIX INC 2.2200 2.2200 0.0000 0.00% ELMG EMS TECHNOLOGIES 21.340 21.470 -0.130 0.61% ELNK EARTHLINK INC 8.3100 8.2200 0.0900 1.09% ELON ECHELON CORP 10.200 10.390 -0.190 1.83% ELOS SYNERON MEDICAL LTD. 15.030 14.940 0.090 0.60% ELOY ELOYALTY CORP 4.8700 5.1400 -0.2700 5.25% ELRC ELECTRO RENT CP 11.720 11.780 -0.060 0.51% ELRN ELRON ELECTRONICS 7.5700 8.1900 -0.6200 7.57% ELSE ELECTRO SENSORS IN 4.6000 4.6000 0.0000 0.00% ELTK ELTEK LTD 1.1900 1.2000 -0.0100 0.83% EMAG EMAGEON INC. 2.0400 1.9800 0.0600 3.03% EMAK EMAK WORLDWIDE 0.8000 0.8900 -0.0900 10.11% EMCI EMC INSURANCE GP 24.940 25.390 -0.450 1.77% EMDA EQUITY MEDIA HLDG 0.7000 0.7000 0.0000 0.00% EMDAU EQUITY MEDIA HLDG UT 0.7000 0.6300 0.0700 11.11% EMDAW EQUITY MEDIA HLDG WT 0.0500 0.0500 0.0000 0.00% EMIS EMISPHERE TECH 2.7700 2.7900 -0.0200 0.72% EMITF ELBIT IMAGING LTD 37.560 39.350 -1.790 4.55% EMKR EMCORE CORP 5.2700 5.2100 0.0600 1.15% EMMS EMMIS COMMUN CL A 2.5700 2.3300 0.2400 10.30% EMMSP EMMIS COMM CV PFD 23.500 22.390 1.110 4.96% EMVL EMVELCO CORP. 0.8600 0.8600 0.0000 0.00% ENCO ENCORIUM GROUP INC 1.4900 1.4900 0.0000 0.00% ENCY ENCYSIVE PHARMA 2.3500 2.3500 0.0000 0.00% ENDO ENDOCARE INC 4.8000 4.7200 0.0800 1.69% ENDP ENDO PHARM HLDGS I 24.720 24.370 0.350 1.44% ENER ENERGY CONV DEVICE 64.060 63.060 1.000 1.59% ENG ENGLOBAL CORP 13.410 13.650 -0.240 1.76% ENLV ENLIVEN MARKETING 0.8300 0.8300 0.0000 0.00% ENMD ENTREMED INC 0.5600 0.5400 0.0200 3.70% ENOC ENERNOC INC. 17.820 18.030 -0.210 1.16% ENPT EN POINTE TECH INC 2.0900 2.2200 -0.1300 5.86% ENSG THE ENSIGN GROUP IN 11.270 11.160 0.110 0.99% ENSI ENERGYSOUTH INC 46.630 48.500 -1.870 3.86% ENTG ENTEGRIS INC 6.5600 6.5800 -0.0200 0.30% ENTN ENTORIAN TECHNOLOGS 0.7500 0.7400 0.0100 1.35% ENTR ENTROPIC COMMUNICATI 4.5000 4.5000 0.0000 0.00% ENTU ENTRUST INC 2.6300 2.5900 0.0400 1.54% ENWV ENDWAVE CORP 6.0800 6.1700 -0.0900 1.46% ENZN ENZON PHARM INC 7.4400 7.3600 0.0800 1.09% EONC EON COMMUN CORP 0.8000 0.7500 0.0500 6.67% EONCD EON COMMUN CORP 0.9600 0.9700 -0.0100 1.03% EPAX AMBASSADORS GROUP 14.360 14.300 0.060 0.42% EPAY BOTTOMLINE TECH IN 9.7500 9.7900 -0.0400 0.41% EPCT EPICEPT CORPORATION 0.2300 0.2300 0.0000 0.00% EPEX EDGE PETROLEUM CP 4.7800 4.8600 -0.0800 1.65% EPEXP EDGE PETROLEUM CORPO 29.560 30.000 -0.440 1.47% EPG ENVIRONMENTAL PWR 4.1100 4.2300 -0.1200 2.84% EPHC EPOCH HOLDING CORP 8.5200 8.9600 -0.4400 4.91% EPIC EPICOR SOFTWARE 6.7200 6.9100 -0.1900 2.75% EPIK EPIC BANCORP 11.700 11.700 0.000 0.00% EPIQ EPIQ SYSTEMS INC 14.160 14.020 0.140 1.00% EPIX EPIX PHARMACEUTICALS 1.6000 1.6200 -0.0200 1.23% EPMD EP MEDSYSTEMS INC 3.0100 3.0000 0.0100 0.33% EQIX EQUINIX INC 84.830 85.020 -0.190 0.22% ERES ERESEARCHTECHNOLOG 16.620 16.950 -0.330 1.95% ERIC LM ERICSSON ADR 10.650 10.640 0.010 0.09% ERIE ERIE INDEMNITY A 44.650 45.000 -0.350 0.78% EROC EAGLE ROCK ENERGY 16.000 16.200 -0.200 1.23% ERTS ELECTRONIC ARTS 43.980 43.620 0.360 0.83% ESBF ESB FINANCIAL 9.6300 9.2500 0.3800 4.11% ESBK ELMIRA SAV BK FSB 14.250 14.210 0.040 0.28% ESCA ESCALADE INC 5.0500 5.1000 -0.0500 0.98% ESCC EVANS SUTHERLAND 0.8900 0.9500 -0.0600 6.32% ESEA EUROSEAS LTD 11.450 11.760 -0.310 2.64% ESGR Enstar Group 88.960 87.500 1.460 1.67% ESIC EASYLINK SERVICES A 3.0200 3.3400 -0.3200 9.58% ESIO ELECTRO SCI INDS 14.250 14.280 -0.030 0.21% ESLR EVERGREEN SOLAR IN 9.2000 8.7700 0.4300 4.90% ESLT ELBIT SYSTEMS LTD 57.470 57.550 -0.080 0.14% ESMC ESCALON MED CP 2.8500 2.8600 -0.0100 0.35% ESMK ESMARK INCORPORATED 19.150 19.130 0.020 0.10% ESPD ESPEED INC CL A 11.750 11.660 0.090 0.77% ESRX EXPRESS SCRIPTS CO 62.980 62.770 0.210 0.33% ESSA ESSA BANCORP INC. 12.580 12.480 0.100 0.80% ESST ESS TECHNOLOGY 1.6400 1.6200 0.0200 1.23% ESTX PLUS EURO STOXX 50 13.120 13.380 -0.260 1.94% ETEL ETELECARE GLOBAL SOL 5.4800 5.4000 0.0800 1.48% ETFC E*TRADE FINL CORP 3.2300 3.2300 0.0000 0.00% ETFCP E*TRADE FNCL EQ UNIT 4.9700 5.0600 -0.0900 1.78% ETRM ENTEROMEDICS INC. 4.4300 4.2100 0.2200 5.23% ETWC ETRIALS WORLDWIDE 1.5400 1.5900 -0.0500 3.14% EUBK EUROBANCSHARES INC. 3.1700 3.2100 -0.0400 1.25% EURX EURAND N.V. 14.770 14.360 0.410 2.86% EVBN EVANS BANCORP INC 15.190 15.250 -0.060 0.39% EVBS EASTERN VA BKSHS 16.420 16.300 0.120 0.74% EVEP EV ENERGY PARTNERS 27.380 28.470 -1.090 3.83% EVOL EVOLVING SYSTEMS INC 2.2300 2.2500 -0.0200 0.89% EVTC EVOTEC AG ADS 3.3500 3.2600 0.0900 2.76% EVTCV EVOTEC AG ADS 4.2600 4.5900 -0.3300 7.19% EVVV EV3 INC. 9.8500 10.0400 -0.1900 1.89% EWBC EAST WEST BANCORP 7.5800 7.7700 -0.1900 2.45% EWST ENERGY WEST INC NEW 11.140 11.190 -0.050 0.45% EXAC EXACTECH INC 28.000 27.800 0.200 0.72% EXAR EXAR CP 7.2200 7.2300 -0.0100 0.14% EXAS EXACT SCIENCES COR 1.6300 1.6700 -0.0400 2.40% EXBD CORP EXEC BOARD CO 40.580 41.100 -0.520 1.27% EXEL EXELIXIS INC 4.8000 4.8300 -0.0300 0.62% EXFO EXFO ELECTRO-OPTIC 4.3900 4.3200 0.0700 1.62% EXLP EXTERRAN PARTNERS LP 30.720 30.960 -0.240 0.78% EXLS EXLSERVICE HOLDINGS 14.660 14.070 0.590 4.19% EXPD EXPEDITORS INTL 41.810 40.850 0.960 2.35% EXPE EXPEDIA INC. 17.490 17.460 0.030 0.17% EXPEW EXPEDIA INC WARRANT 0.1200 0.1200 0.0000 0.00% EXPEZ EXPEDIA INC WARRANT 5.8000 5.8800 -0.0800 1.36% EXPO EXPONENT INC 30.190 30.000 0.190 0.63% EXTR EXTREME NETWORKS 2.8400 2.7400 0.1000 3.65% EXXI ENERGY XXI LTD 5.9400 6.0700 -0.1300 2.14% EZCH LANOPTICS LTD ORD 14.070 14.540 -0.470 3.23% EZEM EZ EM INC 21.000 20.990 0.010 0.05% EZPW EZCORP INC CL 13.010 12.870 0.140 1.09%