|
| Symbol |
Company name | Market | Open | High | Low | Close |
Price % |
Volume |
| FMCCS
| FREDDIE MAC VAR RATE PERPT NON-CUM PFD SER S | OTCBB | 9.0000 | 10.7100 | 9.0000 | 10.7100 | 19 |
808564 |
| VNDA
| Vanda Pharmaceuticals Inc. | NASDAQ | 7.2150 | 8.7500 | 7.1100 | 8.3800 | 17.7 |
2586872 |
| LOTE
| LOT78 INC | OTCBB | 17.5500 | 20.8300 | 16.9500 | 20.4000 | 17.24 |
200888 |
| FMCCK
| FREDDIE MAC | OTCBB | 9.0500 | 10.4000 | 9.0000 | 10.4000 | 15.56 |
7290 |
| FMCCH
| 8000000 5.1% NON-CUM PR | OTCBB | 9.2500 | 10.2500 | 9.0000 | 10.2500 | 14.53 |
44100 |
| BLOX
| Infoblox Inc. | NYSE | 25.9600 | 25.9600 | 24.5000 | 25.1900 | 14.5 |
3979930 |
| FMCKP
| FREDDIE MAC | OTCBB | 9.4000 | 10.5000 | 9.4000 | 10.5000 | 13.51 |
5170 |
| VRX
| Valeant Pharmaceuticals International, Inc. | NYSE | 74.3000 | 87.5000 | 73.2500 | 84.4700 | 13.12 |
10383614 |
| FMCKM
| FEDERAL HOME LOAN MTG CORP 5.57% PERP NON-CU | OTCBB | 5.0000 | 5.7500 | 5.0000 | 5.3000 | 13.01 |
46480 |
| FNMFN
| FANNIE MAE VAR RATE NON CUM PFD | OTCBB | 9.4500 | 10.7000 | 9.4500 | 10.7000 | 12.63 |
566568 |
| FMCKJ
| FREDDIE MAC FIXED FLG RT NON CUM PRF Z | OTCBB | 5.8500 | 7.2400 | 5.8500 | 6.4900 | 11.13 |
4426880 |
| SCVL
| Shoe Carnival, Inc. | NASDAQ | 23.3500 | 25.3700 | 23.0000 | 24.4600 | 10.13 |
239600 |
| FNMAJ
| FANNIE MAE, 7.625% NON CUM PFD SER R | OTCBB | 5.6000 | 6.4900 | 5.6000 | 6.1900 | 9.56 |
92296 |
| CALX
| Calix, Inc | NYSE | 9.1000 | 9.7000 | 9.0000 | 9.6900 | 9.12 |
493322 |
| DTSI
| DTS, Inc. | NASDAQ | 18.7000 | 20.8000 | 18.7000 | 20.5800 | 9.06 |
140658 |
| STEI
| Stewart Enterprises, Inc. | NASDAQ | 9.0100 | 9.9100 | 9.0100 | 9.8100 | 7.8 |
3350400 |
| XNPT
| XenoPort, Inc. | NASDAQ | 5.4900 | 5.8250 | 5.4500 | 5.7800 | 7.24 |
715312 |
| UNXL
| Uni-Pixel, Inc. | NASDAQ | 22.1000 | 24.1000 | 21.7500 | 23.9400 | 7.11 |
1205832 |
| ELY
| Callaway Golf Company | NYSE | 6.3300 | 6.8150 | 6.2950 | 6.8000 | 7.09 |
1248759 |
| HCLP
| Hi-Crush Partners LP | NYSE | 18.7000 | 19.9000 | 18.6829 | 19.8900 | 6.94 |
498049 |
| BONT
| The Bon-Ton Stores, Inc. | NASDAQ | 20.3100 | 21.6500 | 20.2300 | 21.5300 | 6.27 |
307200 |
| AMED
| Amedisys Inc | NASDAQ | 11.4100 | 12.2300 | 11.3300 | 12.1400 | 6.21 |
455541 |
| VLCCF
| Knightsbridge Tankers Limited | NASDAQ | 7.4900 | 7.9000 | 7.4200 | 7.8600 | 5.79 |
232353 |
| EDMC
| Education Management Corporation | NASDAQ | 6.1300 | 6.6400 | 6.0000 | 6.5300 | 5.66 |
68399 |
| JIVE
| Jive Software, Inc. | NASDAQ | 15.5900 | 17.1600 | 14.5600 | 16.6700 | 5.64 |
2478161 |
| NTLS
| NTELOS Holdings Corp. | NASDAQ | 15.8000 | 16.4500 | 15.6600 | 16.3300 | 5.63 |
136472 |
| LOV
| Spark Networks, Inc. | AMEX | 8.1600 | 8.3600 | 7.8800 | 8.3200 | 5.58 |
190708 |
| ACRX
| AcelRx Pharmaceuticals, Inc. | NASDAQ | 7.5100 | 8.0200 | 7.3600 | 7.8600 | 5.5 |
568136 |
| NWY
| New York & Company, Inc. | NYSE | 5.3000 | 5.4600 | 5.1400 | 5.3000 | 5.37 |
602738 |
| HTCH
| Hutchinson Technology Incorporated | NASDAQ | 5.5300 | 5.8700 | 5.5101 | 5.8300 | 5.23 |
837959 |
First Previous Next Last
|