Symbol List

Code Name Close Previous Change SABA SABA SOFTWARE INC 2.9200 3.0500 -0.1300 4.26% SAFM SANDERSON FARMS IN 44.000 45.290 -1.290 2.85% SAFT SAFETY INS GRP INC 41.890 41.400 0.490 1.18% SAIA SAIA INC 16.110 16.290 -0.180 1.10% SALM SALEM COMMUN CORP 1.7800 1.5500 0.2300 14.84% SAMB SUN AMERICAN BANCORP 2.6100 2.5200 0.0900 3.57% SAMBW SUN AMERICA CL D WTS 0.0200 0.0200 0.0000 0.00% SANM SANMINA-SCI CORP 1.3700 1.4200 -0.0500 3.52% SAPE SAPIENT CP 6.5200 6.5400 -0.0200 0.31% SASR SANDY SPRING BNCP 16.340 15.840 0.500 3.16% SATC SATCON TECH CP 2.3500 2.5100 -0.1600 6.37% SATS ECHOSTAR CORP 32.500 32.150 0.350 1.09% SAVB SAVANNAH BNCP INC 12.580 12.150 0.430 3.54% SBAC SBA COMM CP CL A 36.280 36.020 0.260 0.72% SBBX SUSSEX BANCORP 8.1400 7.4500 0.6900 9.26% SBCF SEACOAST BKNG CP 9.6300 10.1900 -0.5600 5.50% SBGI SINCLAIR BRDCST A 7.5000 7.1600 0.3400 4.75% SBIB STERLING BCSHS TX 9.4800 8.1200 1.3600 16.75% SBIBN STERLING CAP TRIII 23.290 22.900 0.390 1.70% SBKC SECURITY BANK CORP 5.0600 4.9000 0.1600 3.27% SBLK STAR BULK CARRIERS 11.470 11.120 0.350 3.15% SBLKW STAR BULK CARRIERS 3.7400 3.2900 0.4500 13.68% SBNY SIGNATURE BANK 27.080 27.920 -0.840 3.01% SBSA SPANISH BRDCSTNG 0.7100 0.7600 -0.0500 6.58% SBSI SOUTHSIDE BANCSHS 17.900 18.310 -0.410 2.24% SBUX STARBUCKS CP 15.420 15.130 0.290 1.92% SCBT SCBT FINL CORP 33.530 33.100 0.430 1.30% SCHL SCHOLASTIC CP 28.030 27.890 0.140 0.50% SCHN SCHNITZER STEEL A 85.030 87.180 -2.150 2.47% SCHS SCHOOL SPECIALTY 31.900 31.770 0.130 0.41% SCHW CHARLES SCHWAB INC 23.060 22.850 0.210 0.92% SCIL SCIENTIFIC LEARNING 3.6000 3.5500 0.0500 1.41% SCKT SOCKET COMM INC 0.7100 0.6600 0.0500 7.58% SCLD STEELCLOUD INC 1.1300 1.1600 -0.0300 2.59% SCLN SCICLONE PHARMA 1.2600 1.2900 -0.0300 2.33% SCMF SOUTHERN CMMTY FIN 5.2400 4.8600 0.3800 7.82% SCMFO SOUTHERN CMMTY CAP 7.2500 7.4900 -0.2400 3.20% SCMM SCM MICROSYSTEMS 3.1500 3.0800 0.0700 2.27% SCMP SUCAMPO PHARMA. INC. 10.460 11.060 -0.600 5.42% SCMR SYCAMORE NETWORKS 3.2700 3.2700 0.0000 0.00% SCON SUPERCONDUCTOR TECH 1.8400 1.6700 0.1700 10.18% SCOP SCOPUS VIDEO NETWOR 4.0500 4.0000 0.0500 1.25% SCOR COMSCORE INC. 22.150 21.980 0.170 0.77% SCRX SCIELE PHARMA INC 20.330 20.300 0.030 0.15% SCSC SCANSOURCE INC 29.640 29.290 0.350 1.19% SCSS SELECT COMFORT CP 1.5800 1.5200 0.0600 3.95% SCUR SECURE COMPUTING C 3.8800 3.5500 0.3300 9.30% SCVL SHOE CARNIVAL INC 15.900 15.350 0.550 3.58% SDBT SOUNDBITE COMMUNICAT 3.0600 3.0000 0.0600 2.00% SDIX STRATEGIC DIAGNOST 3.1900 3.2600 -0.0700 2.15% SDTH SHENGDATECH INC 8.9000 8.6700 0.2300 2.65% SDXC SWITCH & DATA FACIL 17.090 16.800 0.290 1.73% SEAB SEABRIGHT INSURANCE 12.500 14.320 -1.820 12.71% SEAC SEA CHANGE INTL IN 7.1100 6.9900 0.1200 1.72% SEED Origin Agritech 5.0800 4.9800 0.1000 2.01% SEIC SEI INVESTMENTS 23.290 23.470 -0.180 0.77% SENEA SENECA FOODS CP A 20.500 20.500 0.000 0.00% SENEB SENECA FOODS CP B 21.850 21.150 0.700 3.31% SENO SENORX INC. 7.3000 7.3400 -0.0400 0.54% SEPR SEPRACOR INC 21.830 21.850 -0.020 0.09% SERV SERVIDYNE INC 4.9900 4.9700 0.0200 0.40% SFLY SHUTTERFLY INC. 11.480 11.390 0.090 0.79% SFNC SIMMONS FIRST NATL 29.200 29.820 -0.620 2.08% SFSF SUCCESSFACTORS INC. 10.790 10.950 -0.160 1.46% SFST SOUTHERN FIRST BANCS 11.770 12.010 -0.240 2.00% SGC SUPERIOR UNIFORM GRP 8.9500 8.8900 0.0600 0.67% SGEN SEATTLE GENETICS I 11.120 10.090 1.030 10.21% SGIC SILICON GRAPHICS IN 7.7500 7.0300 0.7200 10.24% SGLP SEMGROUP ENERGY PART 8.0000 8.2800 -0.2800 3.38% SGMA SIGMATRON INTL INC 7.0500 7.1000 -0.0500 0.70% SGMO SANGAMO BIOSCIENCE 10.830 11.010 -0.180 1.63% SGMS SCIENTIFIC GAMES 30.310 30.190 0.120 0.40% SGRP SPAR GROUP INC 1.1000 0.9700 0.1300 13.40% SGTL SIGMATEL INC 2.9800 2.9800 0.0000 0.00% SGXP SGX PHARMACEUTICALS 2.9700 2.9900 -0.0200 0.67% SHBI SHORE BANCSHARES INC 21.520 21.920 -0.400 1.82% SHBK SHORE FIN CORP 22.000 22.000 0.000 0.00% SHEN SHENANDOAH TELECOM 15.050 15.190 -0.140 0.92% SHFL SHUFFLE MASTER INC 4.6600 4.8800 -0.2200 4.51% SHLD SEARS HLDGS CORP 80.020 75.570 4.450 5.89% SHLM SCHULMAN A INC 23.230 23.410 -0.180 0.77% SHLO SHILOH INDS INC 8.9600 8.9800 -0.0200 0.22% SHMR SHAMIR OPTICAL INDUS 6.7500 6.5600 0.1900 2.90% SHOE SHOE PAVILION INC 0.1200 0.1700 -0.0500 29.41% SHOO STEVEN MADDENS LTD 22.980 22.960 0.020 0.09% SHOR SHORETEL INC. 5.2300 5.5000 -0.2700 4.91% SHPGY SHIRE PLC ADS 47.230 47.130 0.100 0.21% SIAL SIGMA ALDRICH CP 58.570 58.970 -0.400 0.68% SIEB SIEBERT FIN CP 3.0700 3.1800 -0.1100 3.46% SIFI SI FINANCIAL GROUP 8.7000 8.5100 0.1900 2.23% SIFY Sify 3.4600 3.3600 0.1000 2.98% SIGA SIGA TECH INC 2.4800 2.4600 0.0200 0.81% SIGI SELECTIVE INS GP I 20.750 20.040 0.710 3.54% SIGM SIGMA DESIGNS INC 17.200 17.150 0.050 0.29% SILC SILICOM LIMITED 7.9200 7.6800 0.2400 3.13% SIMC SIMCLAR INC 3.4100 3.4000 0.0100 0.29% SIMG SILICON IMAGE INC 6.3800 6.5000 -0.1200 1.85% SIMO SILICON MOTION TECHN 12.850 12.470 0.380 3.05% SINA SINA CORPORATION 43.790 41.980 1.810 4.31% SINO SINO-GLOBAL SHIPPING 7.9500 7.4900 0.4600 6.14% SINT SI INTL INC 23.720 23.620 0.100 0.42% SIRF SIRF TECHNOLOGY 4.3600 4.5600 -0.2000 4.39% SIRI SIRIUS SATELLITE R 2.6800 2.3800 0.3000 12.61% SIRO SIRONA DENTAL SYS 27.130 27.300 -0.170 0.62% SIRT SIRTRIS PHARMA INC. 22.500 22.500 0.000 0.00% SIVB SVB FINANCIAL GRP 55.060 54.640 0.420 0.77% SIVBO SVB CAPITAL II 21.210 20.450 0.760 3.72% SKIL SKILLSOFT PLC 10.040 9.540 0.500 5.24% SKYW SKYWEST INC 16.130 15.830 0.300 1.90% SLAB SILICON LABS INC 32.440 32.740 -0.300 0.92% SLFI STERLING FINL CP 18.120 18.120 0.000 0.00% SLGN SILGAN HOLDINGS 53.230 51.270 1.960 3.82% SLP SIMULATIONS PLUS INC 1.4500 1.4100 0.0400 2.84% SLRY SALARY.COM 4.1000 3.9200 0.1800 4.59% SLTC SELECTICA INC 1.1600 1.1500 0.0100 0.87% SLXP SALIX PHARM DEL 7.5700 7.5900 -0.0200 0.26% SMBC SOUTHERN MO BNCP I 13.000 13.990 -0.990 7.08% SMBL BOULDER SPECIALTY BR 7.0800 7.2900 -0.2100 2.88% SMCG MILLENIUM INDIA ACQU 3.1900 3.3000 -0.1100 3.33% SMCGU MILLENIUM INDIA ACQ 3.4100 4.0000 -0.5900 14.75% SMCGW MILLENIUM INDIA WTS 0.5000 0.7000 -0.2000 28.57% SMCI SUPER MICRO COMPUTER 7.7600 7.7700 -0.0100 0.13% SMHG SANDERS MORRIS HAR 7.3300 7.5000 -0.1700 2.27% SMIT SCHMITT INDS INC 4.6200 4.7500 -0.1300 2.74% SMLC 012 SMILE.COMM. LTD. 9.9000 9.9500 -0.0500 0.50% SMMF SUMMIT FINANCIAL GP 11.100 10.600 0.500 4.72% SMMX SYMYX TECHNOLOGIES 8.0800 8.0000 0.0800 1.00% SMOD SMART MODULAR TEC 4.0000 4.0000 0.0000 0.00% SMRT STEIN MART INC 4.4500 4.3200 0.1300 3.01% SMSC STANDARD MICROSYST 27.970 27.540 0.430 1.56% SMSI SMITH MICRO SOFTWARE 7.4100 7.1300 0.2800 3.93% SMTB SMITHTOWN BANCORP 18.840 18.670 0.170 0.91% SMTC SEMTECH CORP 14.690 14.360 0.330 2.30% SMTK SIMTEK CORP 1.6500 1.6600 -0.0100 0.60% SMTL SEMITOOL INC 8.9700 9.0600 -0.0900 0.99% SMTS SOMANETICS CORP 21.250 21.900 -0.650 2.97% SMTX SMTC CORP 1.8600 1.7400 0.1200 6.90% SNAK INVENTURE GRP INC 1.8200 1.6000 0.2200 13.75% SNBC SUN BANCORP INC NJ 10.090 9.920 0.170 1.71% SNCI SONIC INNOVATIONS 2.4200 2.2600 0.1600 7.08% SNCR SYNCHRONOSS TECHNOLO 12.250 11.350 0.900 7.93% SNDA Shanda Interactive Entertainment 25.140 24.460 0.680 2.78% SNDK SANDISK CP 14.570 13.620 0.950 6.98% SNFCA SECURITY NATL FINL 3.3900 3.3900 0.0000 0.00% SNHY SUN HYDRAULICS COR 39.840 40.620 -0.780 1.92% SNIC SONIC SOLUTIONS 5.6800 6.8400 -1.1600 16.96% SNMX SENOMYX INC. 4.7800 5.0100 -0.2300 4.59% SNPS SYNOPSYS INC 24.440 24.080 0.360 1.50% SNSS SUNESIS PHARMACEUTIC 1.7400 1.7100 0.0300 1.75% SNSTA SONESTA INTL A 22.980 24.000 -1.020 4.25% SNTA SYNTA PHARMACEUTICAL 7.6000 7.3100 0.2900 3.97% SNTS SANTARUS INC. 2.3100 2.4100 -0.1000 4.15% SNUS SONUS PHARM INC 0.2700 0.2600 0.0100 3.85% SNWL SONICWALL INC 6.2000 6.2500 -0.0500 0.80% SOAP SOAPSTONE NETWORKS 4.6800 4.7000 -0.0200 0.43% SOCB SOUTHCOAST FINL CORP 12.640 12.570 0.070 0.56% SOFO SONIC FOUNDRY INC 0.8700 0.7000 0.1700 24.29% SOHU SOHU.COM INC 82.390 78.240 4.150 5.30% SOLD HOUSEVALUES INC. 2.9100 2.9000 0.0100 0.34% SOLF SOLARFUN POWER HOLDI 13.900 14.140 -0.240 1.70% SOMH SOMERSET HILLS BNCP 9.1100 9.1300 -0.0200 0.22% SOMX SOMAXON PHARMACEUTIC 3.5300 3.4500 0.0800 2.32% SONA SOUTHERN NATIONAL BA 7.6600 7.5000 0.1600 2.13% SONC SONIC CP 16.300 15.300 1.000 6.54% SONE S1 CORPORATION 7.9400 7.8500 0.0900 1.15% SONO SONOSITE INC 30.360 30.590 -0.230 0.75% SONS SONUS NETWORKS INC 3.4300 3.4700 -0.0400 1.15% SORC SOURCE INTERLINK 1.7000 1.7400 -0.0400 2.30% SORL SORL AUTO PARTS INC 5.6000 5.3400 0.2600 4.87% SPAB SPACEHAB INC 0.4900 0.4700 0.0200 4.26% SPAN SPAN AMERICA MED S 11.280 11.250 0.030 0.27% SPAR SPARTAN MOTORS INC 6.9400 6.7600 0.1800 2.66% SPCHA SPORT CHALET INC 4.0700 3.6000 0.4700 13.06% SPCHB SPORT CHALET CL-B 4.0900 3.7500 0.3400 9.07% SPDE SPEEDUS CORP 1.2300 1.2000 0.0300 2.50% SPEC SPECTRUM CONTROL I 7.5500 7.6000 -0.0500 0.66% SPEX SPHERIX INC 0.6500 0.6500 0.0000 0.00% SPIL SILICONWARE PR ADS 8.0500 7.7400 0.3100 4.01% SPIR SPIRE CORP 10.930 10.090 0.840 8.33% SPLS STAPLES INC 23.750 23.340 0.410 1.76% SPNC SPECTRANETICS CP T 10.760 10.520 0.240 2.28% SPNS SAPIENS INTL CP NV 1.8500 1.8000 0.0500 2.78% SPOR SPORT-HALEY INC 2.0200 2.1800 -0.1600 7.34% SPPI SPECTRUM PHARMA INC 1.4500 1.3300 0.1200 9.02% SPPR SUPERTEL HOSPITALITY 4.6500 4.6500 0.0000 0.00% SPPRO SUPERTEL HOSP PREF B 23.000 23.000 0.000 0.00% SPPRP SUPERTEL HOSP PREF A 8.2500 8.2900 -0.0400 0.48% SPPX ML S& P MITTS 08 11.030 10.840 0.190 1.75% SPRD SPREADTRUM COMMUNICA 5.1400 5.7000 -0.5600 9.82% SPRO SMARTPROS LTD 3.6500 3.6900 -0.0400 1.08% SPROW SMARTPROS LTD WTS 0.1200 0.1500 -0.0300 20.00% SPRT SUPPORTSOFT INC 3.5100 3.5600 -0.0500 1.40% SPSN SPANSION INC. 2.7400 2.6200 0.1200 4.58% SPSS SPSS INC 35.820 35.590 0.230 0.65% SPSX SUPERIOR ESSEX INC 44.710 44.720 -0.010 0.02% SPTN SPARTAN STORES INC 23.040 23.210 -0.170 0.73% SPWR SUNPOWER CORPORATION 75.930 77.850 -1.920 2.47% SQNM SEQUENOM INC 21.790 21.880 -0.090 0.41% SRCE 1ST SOURCE CP 21.380 21.250 0.130 0.61% SRCL STERICYCLE INC 59.700 60.150 -0.450 0.75% SRDD SLCT 10 SRNS 10.120 9.570 0.550 5.75% SRDX SURMODICS INC 42.790 42.420 0.370 0.87% SRIB ML & CO STRG RTN NTS 9.8800 10.8300 -0.9500 8.77% SRIX ML STR RET INDL 15 12.840 12.690 0.150 1.18% SRLS SERACARE LIFE SCI 4.8300 4.6000 0.2300 5.00% SRRR SRN LINKED TO IND 15 12.050 11.520 0.530 4.60% SRSL SRS LABS INC 4.9600 4.9500 0.0100 0.20% SRVY GREENFIELD ONLINE 14.720 14.580 0.140 0.96% SSBI SUMMIT STATE BANK 6.9900 6.9900 0.0000 0.00% SSBX SILVER STATE BANCORP 1.6000 1.5700 0.0300 1.91% SSCC SMURFIT-STONE CONT 5.5200 5.4500 0.0700 1.28% SSCCP SMURFIT-STONE PFD 17.850 17.250 0.600 3.48% SSFN STEWARDSHIP 12.290 13.500 -1.210 8.96% SSRI SILVER STAND RES 28.280 28.810 -0.530 1.84% SSRX 3SBIO INC 9.7900 9.7000 0.0900 0.93% SSTI SILICON STORAGE TE 3.2900 3.2700 0.0200 0.61% SSTR SILVERSTAR HLDGS LTD 0.4900 0.4800 0.0100 2.08% SSYS STRATASYS INC 20.930 21.090 -0.160 0.76% STAA STAAR SURGICAL CO 3.5900 3.5000 0.0900 2.57% STAN STANDARD PARKING 20.710 20.570 0.140 0.68% STAR STARENT NETWORKS 13.010 13.030 -0.020 0.15% STBA S & T BANCORP INC 32.050 31.020 1.030 3.32% STBC STATE BANCORP INC 13.590 14.070 -0.480 3.41% STBK STERLING BANKS INC 4.3100 3.9200 0.3900 9.95% STEC STEC INC 9.7900 9.7400 0.0500 0.51% STEI STEWART ENTERPR 9.1400 8.6400 0.5000 5.79% STEL STELLARONE CORP 17.190 17.890 -0.700 3.91% STEM STEMCELLS INC 1.3800 1.4300 -0.0500 3.50% STEN STEN CORPORATION 1.4000 1.3000 0.1000 7.69% STFC STATE AUTO FINL CP 24.840 24.870 -0.030 0.12% STKL SUNOPTA INC 5.4500 5.3700 0.0800 1.49% STKR STOCKERYALE INC 0.4500 0.4400 0.0100 2.27% STLD STEEL DYNAMICS 31.500 33.100 -1.600 4.83% STLY STANLEY FURNITURE 8.5000 7.8500 0.6500 8.28% STMP STAMPS.COM INC 13.860 13.430 0.430 3.20% STNR Steiner Leisure 33.010 32.130 0.880 2.74% STON STONEMOR LP UT 16.990 16.490 0.500 3.03% STOSY SANTOS LTD ADR 67.550 71.670 -4.120 5.75% STRA STRAYER EDUCATION 205.88 207.00 -1.12 0.54% STRC SRI/SURGICAL EXPRE 4.0000 3.6000 0.4000 11.11% STRL STERLING CONSTRUCTIO 20.340 20.010 0.330 1.65% STRM STREAMLINE HEALTH SO 1.9400 1.7900 0.1500 8.38% STRN SUTRON CORPORATION 7.5000 7.3000 0.2000 2.74% STRS STRATUS PPTYS INC 26.900 26.990 -0.090 0.33% STRT STRATTEC SECURITY 33.260 32.810 0.450 1.37% STRZ STAR BUFFET INC 4.3000 4.4800 -0.1800 4.02% STSA STERLING FINL [WA] 7.7600 5.8800 1.8800 31.97% STSI STAR SCIENTIFIC IN 1.8000 1.9000 -0.1000 5.26% STST ARGON ST INC. 25.340 25.110 0.230 0.92% STXS STEREOTAXIS INC. 6.3600 6.2000 0.1600 2.58% STXX SOUTH TEXAS OIL COMP 2.3900 2.5400 -0.1500 5.91% SUAI SPECIALTY UNDERWRITE 4.8800 4.8900 -0.0100 0.20% SUBK SUFFOLK BNCP 32.490 33.480 -0.990 2.96% SUFB SUFFOLKFIRST BANK 6.1500 6.1500 0.0000 0.00% SUMR SUMMER INFANT INC 4.2500 4.2900 -0.0400 0.93% SUMRW SUMMER INFANT WTS 0.2800 0.2800 0.0000 0.00% SUMT SUMTOTAL SYSTEMS 5.0500 4.9900 0.0600 1.20% SUNH SUN HEALTCARE NEW 14.040 14.120 -0.080 0.57% SUPG SUPERGEN INC 1.8900 1.8400 0.0500 2.72% SUPR SUPERIOR BANCORP 10.140 8.280 1.860 22.46% SUPRD SUPERIOR BANCORP 14.670 15.000 -0.330 2.20% SUPX SUPERTEX INC 28.990 26.850 2.140 7.97% SURG SYNERGETICS USA INC 3.0000 2.9900 0.0100 0.33% SURW SUREWEST COMMS 8.8600 8.3600 0.5000 5.98% SUSQ SUSQUEHANNA BCSHS 14.430 14.020 0.410 2.92% SUSS SUSSER HOLDINGS CORP 11.360 11.260 0.100 0.89% SUTR SUTOR TECHNOLOGY GRP 7.2000 7.0700 0.1300 1.84% SVBI SEVERN BANCORP INC 6.3800 6.7500 -0.3700 5.48% SVLF SILVERLEAF RESORTS 2.1900 2.1500 0.0400 1.86% SVNT SAVIENT PHARM INC 27.310 26.970 0.340 1.26% SVVS SAVVIS INC 13.350 12.680 0.670 5.28% SWAT SECURITY WITH ADV TE 0.7500 0.7500 0.0000 0.00% SWATW SECURITY WITH ADV WT 0.1200 0.1000 0.0200 20.00% SWHC SMITH & WESSON 4.9500 4.9000 0.0500