MEGABOLSA NETWORK

Megabolsa.com  BuscaFinanzas.com  MegabolsaTrading.com  dBolsa.com  TiendaLine.com

Barchart Sponsors Overall 52 Week Lows as of Jul 24 - 22:00 Select: Market OverviewNewsletterMarket MomentumMarket Indices- Industrials- Nasdaq 100- S&P 100- S&P 400- S&P 500- S&P 600- Utilities- Transportations- CompositeExchange FundsETF InternationalETF Large BlendETF Large GrowthETF Large ValueETF Midcap BlendETF Midcap GrowthETF Midcap ValueETF Small BlendETF Small GrowthETF Small ValueVolume LeadersPrice AdvancesPercent AdvancesPrice DeclinesPercent DeclinesPrice VolumeVolume Advances52 Week Highs52 Week Lows--------------------Futures by GroupingFutures by Exchange--------------------FOREX--------------------Email QuotesCustom Quotes--------------------Symbol LookupFeedbackLearning CenterSupport Indices A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Full List   Symbol Company Name Exch Low Last Change Volume Rel Str Links ACGY ACERGY SA NASD 15.47 15.76 -0.95 944100 20.88%   Q   C   O   ACU ACME UNITED CP AMEX 12.25 12.46 -0.79 10700 31.56%   Q   C   O   AEA ADVANCE AMERICA INC. NYSE 4.60 5.25 -0.38 705400 41.28%   Q   C   O   AEC-B ASSOC EST RLTY CORP NYSE 21.60 21.85 -0.37 2400 25.32%   Q   C   O   AEHR AEHR TEST SYSTEMS NASD 5.05 5.13 -0.30 303400 28.99%   Q   C   O   ALJ ALON USA ENERGY INC NYSE 8.16 8.28 -0.56 437900 26.31%   Q   C   O   ALV AUTOLIV INC NYSE 37.57 37.76 -2.09 1484700 27.49%   Q   C   O   AMX AMERICA MOVIL S.A.B NYSE 47.10 47.16 -1.66 12326500 29.84%   Q   C   O   ANO ANOORAQ RESOURCES AMEX 1.85 2.01 -0.09 323900 22.52%   Q   C   O   ARKR ARK RESTAURANTS CP NASD 21.15 21.15 -1.86 8600 20.59%   Q   C   O   ARTNA ARTESIAN RES CP A NASD 16.24 16.87 -0.29 9700 29.64%   Q   C   O   ATF EQUITY INCOME FUND AMEX 93.00 94.70 -1.27 14800 30.14%   Q   C   O   ATI ALLEGHENY TECH NEW NYSE 46.15 46.23 -6.17 3338400 26.26%   Q   C   O   ATRM AETRIUM INC NASD 2.60 3.02 +0.28 36300 52.78%   Q   C   O   AWRE AWARE INC NASD 2.55 2.60 -0.06 13300 31.70%   Q   C   O   AYE ALLEGHENY ENERGY INC NYSE 44.29 44.65 -1.57 3117100 24.41%   Q   C   O   BAA BANRO CORP AMEX 3.55 3.75 -0.48 44900 11.81%   Q   C   O   BBEP BREITBURN ENERGY NASD 17.00 17.23 -0.18 130800 22.13%   Q   C   O   BFY BLACKROCK NY MUNI II AMEX 13.20 13.20 -0.10 3700 31.30%   Q   C   O   BHE BENCHMARK ELECTRONIC NYSE 14.30 14.68 -4.34 3073000 36.77%   Q   C   O   BHL BLACKROCK DFND OP CR NYSE 12.78 12.95 -0.31 44800 29.39%   Q   C   O   BKN BLACKROCK INV MUNI NYSE 13.11 13.27 +0.01 26700 30.99%   Q   C   O   BPOPM POPULAR INC TRUST II NASD 19.27 19.27 -0.98 1100 32.25%   Q   C   O   BQH BLACKROCK NY MUNI BD NYSE 14.75 14.79 -0.16 3600 31.61%   Q   C   O   CADE CADENCE FINCL CORP NASD 9.50 10.13 -0.11 110000 23.35%   Q   C   O   CBNJ CAPE BANCORP INC. NASD 8.63 8.99 +0.08 12700 33.47%   Q   C   O   CBON COMMUNITY BANCORP NASD 2.80 3.00 -2.22 1205900 35.37%   Q   C   O   CDNS CADENCE DESIGN SYS NASD 6.90 7.11 -3.16 33787199 23.08%   Q   C   O   CDTI CLEAN DIESEL TECHS NASD 8.22 9.00 -0.07 4800 30.61%   Q   C   O   CFW CANO PETROLEUM INC AMEX 3.59 3.73 -0.66 2477400 17.37%   Q   C   O   CGX CONS GRAPHICS INC NYSE 38.21 41.41 -9.61 655100 30.30%   Q   C   O   CHIC CHARLOTTE RUSSE HL NASD 12.05 12.47 -2.16 1816600 31.50%   Q   C   O   CLRO CLEARONE COMMUNICATN NASD 3.26 3.30 -0.14 2600 27.08%   Q   C   O   CMG CHIPOTLE MEX GRILL NYSE 67.10 67.30 -16.50 3729500 36.40%   Q   C   O   CMG.B CHIPOTLE CL B NYSE 61.13 61.22 -16.46 751300 36.93%   Q   C   O   CRS CARPENTER TECH NYSE 35.62 36.26 -3.13 840100 27.11%   Q   C   O   CSNT CRESCENT BANKING CO NASD 5.66 5.81 -2.13 24000 30.26%   Q   C   O   CTXS CITRIX SYSTEMS NASD 25.75 26.24 -1.23 9122200 28.66%   Q   C   O   CVBK CENTRAL VA BKSHS I NASD 11.71 12.49 +0.19 2100 27.89%   Q   C   O   CVG CONVERGYS CP NYSE 12.01 12.11 -0.61 3188400 18.03%   Q   C   O   CVI CVR ENERGY INC NYSE 14.09 14.28 -0.55 471400 21.35%   Q   C   O   CVU C P I AEROSTRUCTURES AMEX 6.70 6.94 -0.01 1100 28.13%   Q   C   O   CWBC COMMUNITY WEST BCS NASD 4.05 4.15 -0.85 30700 26.09%   Q   C   O   EXBD CORP EXEC BOARD CO NASD 34.70 35.74 -4.15 957100 29.54%   Q   C   O   EXH EXTERRAN HOLDINGS NYSE 57.95 58.99 -2.53 1406200 28.05%   Q   C   O   EXPD EXPEDITORS INTL NASD 36.39 36.46 -2.26 5491100 31.32%   Q   C   O   FNET FORTUNET INC NASD 5.20 5.50 -0.18 4900 25.65%   Q   C   O   FRG FRONTEER DEV GRP INC AMEX 3.37 3.42 -0.30 630300 24.29%   Q   C   O   FSE FINL SEC ASSUR NTS NYSE 9.87 10.75 -0.07 12400 29.51%   Q   C   O   FTO FRONTIER OIL CP NYSE 17.00 17.08 -1.15 3664100 28.35%   Q   C   O   GAJ GREAT ATL& PAC 9.375 NYSE 16.31 16.85 -0.73 91400 5.42%   Q   C   O   GAP GREAT ATLANTIC PAC NYSE 14.51 15.49 -2.47 3808300 26.36%   Q   C   O   GCC GREENHAVEN CONT IDX AMEX 30.26 32.77 -0.73 29900 26.65%   Q   C   O   GKK GRAMERCY CAP CORP NYSE 7.00 7.73 -1.56 2493000 27.38%   Q   C   O   GLBL GLOBAL INDS LTD NASD 12.14 12.43 -0.30 6265800 22.76%   Q   C   O   HIF WESTERN ASSET HIGH I NYSE 7.76 8.11 -0.14 10300 35.74%   Q   C   O   HTE HARVEST ENERGY TRUST NYSE 19.48 19.58 -0.32 1120300 26.79%   Q   C   O   ICOC ICO INC NASD 4.56 4.72 -0.38 350100 32.29%   Q   C   O   IGW ISHARES S& P GSTI SE AMEX 45.81 45.91 -2.30 287900 32.95%   Q   C   O   IKAN IKANOS COMMUNICATION NASD 2.47 2.58 -0.19 234200 28.59%   Q   C   O   IQT MS QU MUN INVT TR NYSE 11.95 11.99 +0.04 12000 28.36%   Q   C   O   ISSC INNOVATIVE SOL& SUP NASD 5.30 5.58 -0.50 315200 36.95%   Q   C   O   JJN IPATH AIG NICKEL ETN AMEX 29.31 29.56 -1.39 4800 24.09%   Q   C   O   KAI KADANT INC NYSE 17.87 21.27 -1.23 424900 33.06%   Q   C   O   KCI KINETIC CONCEPTS INC NYSE 37.11 38.04 -3.77 3041400 42.28%   Q   C   O   KSW KSW INC NASD 4.42 4.56 +0.01 41000 38.11%   Q   C   O   LBTYA LIBERTY GLOBAL CL-A NASD 28.79 29.00 -0.78 1595900 32.04%   Q   C   O   LBTYK LIBERTY GLOBAL C NASD 27.44 27.54 -0.73 729300 29.18%   Q   C   O   LH LABORATORY CORP NEW NYSE 65.00 66.87 -4.78 9267801 37.65%   Q   C   O   LMC LUNDIN MINING CORP NYSE 4.78 4.80 -0.32 1727100 25.19%   Q   C   O   LNCB LINCOLN BANCORP NASD 9.15 9.15 -0.27 2600 15.82%   Q   C   O   LRCX LAM RESEARCH CP NASD 31.30 31.45 -1.56 2787800 36.07%   Q   C   O   MCI MASSMUTUAL CP INV NYSE 24.58 25.14 -0.23 3400 30.07%   Q   C   O   MFNC MACKINAC FINANCIAL NASD 6.00 6.00 -0.02 1000 36.23%   Q   C   O   MHI PIONEER MUNI HI INC NYSE 13.00 13.02 -0.10 44800 32.98%   Q   C   O   MHN BLACKROCK MUNIHOLDIN NYSE 11.90 11.92 -0.09 38600 28.90%   Q   C   O   MIR MIRANT CORP NYSE 30.45 31.08 -0.55 4596500 24.59%   Q   C   O   MIR.A MIRANT CO A WT WI NYSE 12.00 12.40 -0.31 228100 28.25%   Q   C   O   MIR.B MIRANT B WT WI NYSE 13.04 13.44 -0.57 168700 28.36%   Q   C   O   MLR MILLER IND NEW NYSE 8.09 8.09 -0.40 88500 18.81%   Q   C   O   MPA BLACKROCK MUNIYIELD NYSE 12.43 12.44 -0.15 25500 30.32%   Q   C   O   MRN MEDICAL STAFFNG NTWK NYSE 2.78 2.87 +0.02 11400 28.28%   Q   C   O   MRO MARATHON OIL CORP NYSE 41.14 41.39 -1.30 10983900 22.99%   Q   C   O   MU MICRON TECHNOLOGY NYSE 4.87 4.91 -0.22 19817100 27.37%   Q   C   O   MUE BLACKROCK MUNIHOLDIN NYSE 11.18 11.21 -0.04 52400 32.66%   Q   C   O   MUS BLACKROCK MUNIHOLDIN NYSE 11.19 11.22 -0.06 29000 32.35%   Q   C   O   NGT EASTERN AMER NAT GAS NYSE 19.43 26.90 -0.55 38300 34.26%   Q   C   O   NNJ NUVEEN NJ PREM INC NYSE 12.58 12.87 -0.02 10400 40.88%   Q   C   O   NPF NUVEEN PREMIER MUNI NYSE 11.97 12.02 -0.02 26300 32.80%   Q   C   O   NPG NUVEEN GA. FUND AMEX 12.15 12.16 -0.01 4400 35.03%   Q   C   O   NPT NUVEEN PREMIUM IV NYSE 10.80 10.80 -0.07 49400 33.48%   Q   C   O   NPY NUVEEN PA PREM II NYSE 11.49 11.53 -0.02 12500 29.49%   Q   C   O   NQF NUVEEN FLA INV QUAL NYSE 11.82 11.84 -0.06 19600 29.74%   Q   C   O   NQP NUVEEN PA INV QUAL NYSE 12.24 12.25 -0.05 17500 27.35%   Q   C   O   NRG NRG ENERGY INC NYSE 34.38 34.88 -1.83 7040900 28.89%   Q   C   O   NSHA NASHUA CORP NASD 8.50 8.50 -0.47 200 40.14%   Q   C   O   NSSC NAPCO SEC SYS INC NASD 4.24 4.29 -0.07 21300 40.30%   Q   C   O   NUF NUVEEN FLA QLTY FD NYSE 12.07 12.07 -0.08 13500 31.09%   Q   C   O   NUHC NU HORIZONS ELEC NASD 4.64 4.68 -0.02 38600 38.91%   Q   C   O   NWF NUVEEN INSRD FL FD AMEX 11.95 12.01 +0.01 3900 36.08%   Q   C   O   NXTY NEXITY FINANCIAL COR NASD 2.15 2.38 unch 49600 22.31%   Q   C   O   OPMR OPTIMAL GROUP NASD 2.02 2.10 +0.03 135700 36.19%   Q   C   O   ORNG ORANGE 21 INC. NASD 3.01 3.70 +0.39 1600 52.05%   Q   C   O   OTE HELLENIC TELE ADS NYSE 10.88 10.95 -0.45 62800 31.79%   Q   C   O   OVBC OHIO VALLEY BANC C NASD 24.00 24.00 -0.50 15200 32.47%   Q   C   O   PBIP PRUDENTIAL BANCORP NASD 10.00 10.00 -0.76 1700 37.85%   Q   C   O   PCM PCM FUND INC. NYSE 8.99 9.35 -0.07 52500 25.26%   Q   C   O   PIP PHARMATHENE INC AMEX 1.92 2.00 -0.01 41900 34.40%   Q   C   O   PLAB PHOTRONICS INC NASD 4.41 4.44 -0.31 515400 16.82%   Q   C   O   PLBC PLUMAS BANCORP NASD 8.97 9.50 -1.42 14100 35.99%   Q   C   O   PLCC PAULSON CAPITAL CP NASD 3.02 3.02 -0.73 2500 31.25%   Q   C   O   PMRY POMEROY IT SOLUTNS NASD 3.12 3.21 -0.43 19700 18.20%   Q   C   O   PPS-B POST PPTY 7.625 PR B NYSE 16.93 19.12 -0.38 3200 39.17%   Q   C   O   PROV PROVIDENT FIN HLD NASD 7.39 7.83 +0.28 3600 29.92%   Q   C   O   PRSC PROVIDENCE SVC CP NASD 18.92 19.00 -0.26 89600 24.25%   Q   C   O   RBPAA ROYAL BSCHS OF PA NASD 5.66 5.81 -0.49 35500 32.34%   Q   C   O   RDI READING INTL CL A AMEX 7.30 7.53 -0.02 9500 31.93%   Q   C   O   RGR STURM RUGER AND CO NYSE 5.60 5.78 -2.06 976700 34.53%   Q   C   O   RNE MS EASTERN EURO FD NYSE 26.10 26.13 -1.72 42500 26.66%   Q   C   O   RNGY RENEGY HOLDINGS INC NASD 2.51 2.83 -0.02 2100 35.23%   Q   C   O   RNJ BLACK ROCK NJ INVEST AMEX 11.91 11.91 unch 300 23.02%   Q   C   O   RNY BLACK ROCK NY INVEST AMEX 13.03 13.05 -0.31 2000 30.05%   Q   C   O   ROY INTERNATIONAL RTY CP AMEX 4.41 4.63 +0.14 82400 35.38%   Q   C   O   RPI ROBERTS RLTY INV INC AMEX 4.86 4.89 -0.11 2100 29.47%   Q   C   O   RRI RELIANT ENERGY INC NYSE 17.11 17.20 -0.91 4365200 21.88%   Q   C   O   SCHL SCHOLASTIC CP NASD 25.05 26.00 -2.03 1135600 38.22%   Q   C   O   SCMF SOUTHERN CMMTY FIN NASD 4.00 4.53 -0.71 27100 34.13%   Q   C   O   SFI ISTAR FINL INC NYSE 6.20 6.41 -2.26 11879601 27.20%   Q   C   O   SFI-E ISTAR FINL INC PFD E NYSE 10.90 11.00 -0.32 62700 15.09%   Q   C   O   SFI-I ISTAR FINCL INC PFD NYSE 9.32 10.10 -0.50 27100 22.02%   Q   C   O   SLV ISHARES SILVER TRUST AMEX 16.93 17.26 -154.64 4347400 8.90%   Q   C   O   SNIC SONIC SOLUTIONS NASD 5.18 5.21 -0.47 314400 34.49%   Q   C   O   SNWL SONICWALL INC NASD 5.98 6.14 -0.06 404000 35.44%   Q   C   O   SPAR SPARTAN MOTORS INC NASD 6.17 6.32 -0.62 765700 33.31%   Q   C   O   SPP SAPPI LTD ADS NYSE 9.87 9.94 -0.48 191400 27.68%   Q   C   O   SRP SIERRA PACIFIC RES NYSE 11.61 11.75 -0.24 2011400 23.91%   Q