Symbol List

Code Name Close Previous Change TACT TRANSACT TECH INC 7.5100 7.9600 -0.4500 5.65% TAGS TARRANT APPAREL GR 0.5800 0.5900 -0.0100 1.69% TAIT TAITRON COMPONENTS 0.9400 0.8600 0.0800 9.30% TAMB TAMALPAIS BANCORP 9.8600 9.8400 0.0200 0.20% TARG TARGANTA THERAPEUTIC 6.6900 6.9400 -0.2500 3.60% TARR TARRAGON CORPORATION 0.8700 0.9400 -0.0700 7.45% TASR TASER INTL INC 5.6500 5.7400 -0.0900 1.57% TAST CARROLS RSTRNT GROUP 5.6800 5.4000 0.2800 5.19% TATTF TAT TECH LTD 5.6500 5.5500 0.1000 1.80% TAXI MEDALLION FIN CP 8.9600 9.3100 -0.3500 3.76% TAYC TAYLOR CAP GRP INC 6.7500 6.5800 0.1700 2.58% TAYCP TAYC CAPITAL TR I 14.260 12.960 1.300 10.03% TAYD TAYLOR DEVICES INC. 5.1000 5.0000 0.1000 2.00% TBAC TANDY BRANDS ACC 5.5000 5.3300 0.1700 3.19% TBBK THE BANCORP INC. 6.5000 6.8000 -0.3000 4.41% TBHS THE BANK HOLDINGS 5.5000 5.5500 -0.0500 0.90% TBSI Tbs International 37.210 37.470 -0.260 0.69% TBUS DRI CORPORATION 2.4100 2.4300 -0.0200 0.82% TCAP TRIANGLE CAPITAL COR 12.080 11.580 0.500 4.32% TCBI TEXAS CAP BCSHS 15.300 15.440 -0.140 0.91% TCBK TRICO BANCSHARES 11.550 12.270 -0.720 5.87% TCHC 21ST CENTURY HLDG 8.4700 8.5500 -0.0800 0.94% TCLP TC PIPELINES LP 33.810 34.090 -0.280 0.82% TCMI TRIPLE CRWN MEDIA 0.1800 0.1500 0.0300 20.00% TDBK TIDELANDS BANCSHARES 8.0000 8.5000 -0.5000 5.88% TDSC 3D SYSTEMS CP 9.4400 9.8700 -0.4300 4.36% TEAM TECHTEAM GLOBAL 9.8100 9.7500 0.0600 0.62% TECD TECH DATA CP 34.140 34.050 0.090 0.26% TECH TECHNE CP 75.910 76.080 -0.170 0.22% TECUA TECUMSEH PRODS A 33.660 34.100 -0.440 1.29% TECUB TECUMSEH PRODS CL 29.980 29.600 0.380 1.28% TELK TELIK INC 1.1800 1.2000 -0.0200 1.67% TELOZ TEL OFFSHORE TRUST 22.940 20.150 2.790 13.85% TESO TESCO CORP 30.010 30.070 -0.060 0.20% TESS TESSCO TECH INC 12.850 12.350 0.500 4.05% TEVA Teva Pharmaceutical Industries 42.870 41.050 1.820 4.43% TFCO TUFCO TECHS INC 5.5300 5.5900 -0.0600 1.07% TFIN TEAM FINCL INC 4.5000 4.6500 -0.1500 3.23% TFONY TELEFONOS DE MEX ADR 24.980 24.160 0.820 3.39% TFSL TFS FINANCIAL CORP. 11.150 10.900 0.250 2.29% TGA TRANSGLOBE ENERGY CP 4.4300 4.3700 0.0600 1.37% TGAL TEGAL CORPORATION 4.2000 4.2300 -0.0300 0.71% TGE TGC IND INC 8.4200 8.1300 0.2900 3.57% TGEN TARGETED GENETICS CP 0.7400 0.6700 0.0700 10.45% TGIC TRIAD GUARANTY INC 0.7200 0.6700 0.0500 7.46% TGIS THOMAS GROUP INC 1.5700 1.5600 0.0100 0.64% THFF FIRST FIN CP [IN] 34.730 35.660 -0.930 2.61% THLD THRESHOLD PHARMACEUT 0.3800 0.3900 -0.0100 2.56% THMD THERMADYNE HLDG 16.170 16.600 -0.430 2.59% THOR THORATEC CORP 17.310 17.980 -0.670 3.73% THQI THQ INC [DE] 18.120 18.230 -0.110 0.60% THRD TF FINANCIAL CP 21.790 21.980 -0.190 0.86% THRM THERMAGE INC. 2.2600 2.2800 -0.0200 0.88% THRX THERAVANCE INC. 14.480 13.610 0.870 6.39% TIBB TIB FINANCIAL CORP 4.7000 4.5800 0.1200 2.62% TIBX TIBCO SOFTWARE INC 7.6800 7.6700 0.0100 0.13% TICC TICC CAPITAL CORP 4.8500 4.7600 0.0900 1.89% TICCR TICC CAPITAL CORP. 0.0400 0.0400 0.0000 0.00% TIER TIER TECHS CMN 8.0400 7.9900 0.0500 0.63% TIGR TIGERLOGIC CORP 4.6600 4.6900 -0.0300 0.64% TIII TII NETWORK TECH INC 1.3100 1.3000 0.0100 0.77% TINY HARRIS & HARRIS 5.6700 5.6300 0.0400 0.71% TISA TOP IMAGE SYSTEMS 1.9000 1.7500 0.1500 8.57% TISI TEAM INC 33.440 33.870 -0.430 1.27% TITN TITAN MACHINERY INC. 27.880 28.170 -0.290 1.03% TIVO TIVO INC 7.6600 7.6200 0.0400 0.52% TIXC TIX CORPORATION 4.6900 4.7000 -0.0100 0.21% TKLC TEKELEC 15.120 15.260 -0.140 0.92% TLAB TELLABS INC 4.5400 4.4300 0.1100 2.48% TLCV TLC VISION CORP 1.0400 1.0300 0.0100 0.97% TLEO TALEO CORPORATION 20.140 20.230 -0.090 0.44% TLGD TOLLGRADE COMMUN I 4.7000 4.7000 0.0000 0.00% TLVT TELVENT GIT S.A. 23.980 23.700 0.280 1.18% TMCV TEMECULA VALLEY [CA] 5.0300 4.8300 0.2000 4.14% TMNG MANAGEMENT NTWK GR 1.1400 1.1700 -0.0300 2.56% TMPR TEMECULA VALLEY TRST 6.5000 7.5000 -1.0000 13.33% TMRK TERREMARK WORLDWIDE 6.2800 6.6700 -0.3900 5.85% TMTA TRANSMETA CORP 13.660 13.640 0.020 0.15% TMWD TUMBLEWEED COMMUN 2.6100 2.6200 -0.0100 0.38% TNCC TENNESSEE COMMER BCP 12.150 11.950 0.200 1.67% TNDM NEUTRAL TANDEM INC. 17.690 18.240 -0.550 3.02% TOFC TOWER FINANCIAL CP 8.0000 8.7500 -0.7500 8.57% TOMO TOMOTHERAPY INC 9.4100 9.2800 0.1300 1.40% TONE TIERONE FINL CP 4.4700 4.4100 0.0600 1.36% TONS NOVAMERICAN STEEL 2.3000 2.3700 -0.0700 2.95% TONSW NOVAMERICAN STEEL WT 0.6300 0.6100 0.0200 3.28% TOPS TOP SHIPS INC 5.8400 5.9300 -0.0900 1.52% TOPSD TOP SHIPS INC NEW 8.4500 8.3400 0.1100 1.32% TORM TOR MINERALS INTL 1.7600 1.5500 0.2100 13.55% TOWN TOWNE BANK 14.930 15.160 -0.230 1.52% TPGI THOMAS PROPERTIES GR 7.9300 8.2200 -0.2900 3.53% TPPH TAPESTRY PHARMA INC 0.0600 0.0500 0.0100 20.00% TPTX TORREYPINES THERAPEU 0.9000 0.9400 -0.0400 4.26% TQNT TRIQUINT SEMICON 5.8300 5.7800 0.0500 0.87% TRAC TRACK DATA CP 2.2200 2.0500 0.1700 8.29% TRAD TRADESTATION GRP I 10.590 10.870 -0.280 2.58% TRAK DEALERTRACK HOLDINGS 15.860 16.300 -0.440 2.70% TRBN TRUBION PHARMACEUTIC 5.2200 5.1000 0.1200 2.35% TRBR TRAILER BRIDGE INC 6.0000 6.0100 -0.0100 0.17% TRCA TERCICA INC 8.9100 8.9200 -0.0100 0.11% TRCI TECHNOLOGY RESEARC 2.2500 2.2100 0.0400 1.81% TRCR TRANSCEND SVCS 10.100 9.390 0.710 7.56% TRGL TOREADOR RESOURCES 7.2300 7.0200 0.2100 2.99% TRGT TARGACEPT INC. 7.5500 7.6500 -0.1000 1.31% TRIB TRINITY BIO ADR 3.5900 3.7400 -0.1500 4.01% TRID TRIDENT MICROSYS 4.3100 4.2800 0.0300 0.70% TRIN THOMSON REUTERS ADR 165.45 159.75 5.70 3.57% TRIS TRI-S SECURITY CORP 1.8800 1.7000 0.1800 10.59% TRISW TRI-S SECURITY WTS 0.1100 0.1000 0.0100 10.00% TRLG TRUE RELIGION APPARL 27.300 27.240 0.060 0.22% TRMA TRICO MARINE SVC 26.500 26.320 0.180 0.68% TRMB Trimble Navigation 32.550 32.320 0.230 0.71% TRMD AKTIESELSKABET DAM 32.410 31.630 0.780 2.47% TRMK TRUSTMARK CP 17.900 17.900 0.000 0.00% TRMM TRM CORP 0.4300 0.4300 0.0000 0.00% TRMP TRUMP ENTERTAINMENT 1.4300 1.4500 -0.0200 1.38% TRMS TRIMERIS INC 5.5300 5.5900 -0.0600 1.07% TRNS TRANSCAT INC 6.9400 6.5000 0.4400 6.77% TROW T ROWE PRICE GROUP 54.740 54.630 0.110 0.20% TRST TRUSTCO BANK NY 8.1800 8.4000 -0.2200 2.62% TRUE CENTRUE FIN CORP 10.750 10.760 -0.010 0.09% TRXI TRX INC. 1.1900 1.1800 0.0100 0.85% TSBK TIMBERLAND BANCORP 7.4500 7.3800 0.0700 0.95% TSCC TECH SOLUTIONS 4.3300 4.6900 -0.3600 7.68% TSCM THESTREET.COM 6.2100 6.3400 -0.1300 2.05% TSCO TRACTOR SUPPLY CO 30.350 30.830 -0.480 1.56% TSEM TOWER SEMICONDUCTO 0.7300 0.7600 -0.0300 3.95% TSEMG TOWER SEMICD DBS CNV 0.6100 0.6100 0.0000 0.00% TSFG SOUTH FINL GRP INC 4.8600 4.9200 -0.0600 1.22% TSON TRANS1 INC. 9.5000 9.8400 -0.3400 3.46% TSRA TESSERA TECHNOLOGIES 17.910 17.270 0.640 3.71% TSRI TSR INC 3.4700 3.0500 0.4200 13.77% TSTC TELESTONE TECHNOL 3.4000 3.3600 0.0400 1.19% TSTF TEAMSTAFF INC 2.5000 2.4500 0.0500 2.04% TSTFD TEAMSTAFF INC 2.5000 2.6700 -0.1700 6.37% TSTR TERRESTAR CORP 2.6900 2.9000 -0.2100 7.24% TSTY TASTY BAKING CO 5.4200 5.4400 -0.0200 0.37% TSYS TELECOMMUN SYS A 4.9800 4.9800 0.0000 0.00% TTEC TELETECH HLDGS 13.320 13.270 0.050 0.38% TTEK TETRA TECH INC 23.550 23.610 -0.060 0.25% TTES T-3 ENERGY SVCS 62.030 61.780 0.250 0.40% TTGT TECHTARGET INC. 9.7400 9.6500 0.0900 0.93% TTHI TRANSITION THERAPEUT 11.880 12.100 -0.220 1.82% TTIL TTI TEAM TELECOM 1.9900 1.9700 0.0200 1.02% TTMI TTM TECHNOLOGIES I 12.920 13.110 -0.190 1.45% TTPA TRINTECH GRP ADR 1.8100 2.1500 -0.3400 15.81% TTWO TAKE-TWO INTERACTI 25.040 24.950 0.090 0.36% TUES TUESDAY MORNING CO 3.4900 3.7500 -0.2600 6.93% TUNE MICROTUNE INC 2.7600 2.8600 -0.1000 3.50% TUTR PLATO LEARNING INC 2.3600 2.3000 0.0600 2.61% TVIN TVI CORP NEW 0.3600 0.3600 0.0000 0.00% TWER TOWERSTREAM CORP 1.1300 1.1000 0.0300 2.73% TWGP TOWER GROUP INC. 18.940 19.220 -0.280 1.46% TWIN TWIN DISC INC 21.120 20.970 0.150 0.72% TWLL TECHWELL COMMON 11.600 12.000 -0.400 3.33% TWMC TRANS WORLD ENTERT 2.7400 2.7000 0.0400 1.48% TWPG THOMAS WEISEL PARTNE 5.2300 5.4200 -0.1900 3.51% TWTC TIME WARNER TELECO 14.200 14.540 -0.340 2.34% TWTI THIRD WAVE TECH IN 11.260 11.230 0.030 0.27% TXCC TRANSWITCH CP 0.8500 0.8500 0.0000 0.00% TXCO TXCO RESOURCES INC 9.1900 9.6100 -0.4200 4.37% TXRH TEXAS ROADHOUSE INC 8.8300 9.0600 -0.2300 2.54% TYPE MONOTYPE IMAG. HOLD. 11.850 11.830 0.020 0.17% TZIX TRIZETTO GP INC 21.640 21.700 -0.060 0.28% TZOO TRAVELZOO INC 7.5200 7.8600 -0.3400 4.33%