|
|
| Home | Stock Market Blogs | Financial Tools | Sign Up Free | |
| Today's Movers - Member Picks | ||||||||
|---|---|---|---|---|---|---|---|---|
| Member Picks are stocks that SmallCapWatch members have added to their Watch List to receive E-Mail or IM alerts, or are playing in the Virtual Trading Game. This page displays those stocks that have increased in value today. | ||||||||
| Sign Up - It's Free | ||||||||
| NOTE: Sub-penny stocks are not included on this list. Click here to include them. | ||||||||
| OTC/Pink Sheets | ||||||||
| Symbol | Open | High | Low | Prev.Close | Last Trade | Change ($) | Change (%) | Volume |
| ATTY | 1.0099 | 1.01 | 1.0099 | 0.20 | $1.01 | $+0.81 | +405.0% | 600 |
| EEEI | 0.05 | 0.05 | 0.05 | 0.01 | $0.05 | $+0.04 | +400.0% | 5,000 |
| CTXE | 0.012 | 0.03 | 0.012 | 0.011 | $0.03 | $+0.019 | +172.7272% | 30,000 |
| YCKM | 0.029 | 0.029 | 0.029 | 0.016 | $0.029 | $+0.013 | +81.25% | 5,500 |
| MXOM | 0.25 | 0.35 | 0.25 | 0.215 | $0.35 | $+0.135 | +62.7906% | 44,300 |
| EGOC | 0.01 | 0.012 | 0.01 | 0.008 | $0.012 | $+0.004 | +50.0% | 42,500 |
| GRCO | 0.03 | 0.03 | 0.015 | 0.02 | $0.03 | $+0.01 | +50.0% | 26,655 |
| TNEN | 0.015 | 0.019 | 0.015 | 0.013 | $0.019 | $+0.006 | +46.1538% | 29,000 |
| MTTGE | 0.011 | 0.011 | 0.0066 | 0.008 | $0.011 | $+0.003 | +37.5% | 612,160 |
| BNPD | 0.0094 | 0.017 | 0.0094 | 0.0089 | $0.012 | $+0.0031 | +34.8314% | 827,320 |
| AMZO | 0.0175 | 0.0175 | 0.0175 | 0.013 | $0.0175 | $+0.0045 | +34.6153% | 5,167 |
| MKTY | 0.60 | 0.80 | 0.60 | 0.60 | $0.80 | $+0.20 | +33.3333% | 2,375 |
| UPCO | 0.04 | 0.04 | 0.04 | 0.03 | $0.04 | $+0.01 | +33.3333% | 4,224 |
| NVSR | 0.032 | 0.04 | 0.032 | 0.03 | $0.04 | $+0.01 | +33.3333% | 6,100 |
| TTII | 0.151 | 0.275 | 0.151 | 0.20 | $0.26 | $+0.06 | +30.0% | 18,500 |
| HVGDF | 0.123 | 0.138 | 0.1225 | 0.1085 | $0.138 | $+0.0295 | +27.1889% | 291,800 |
| AVOE | 0.0801 | 0.10 | 0.0801 | 0.0801 | $0.10 | $+0.0199 | +24.8439% | 27,093 |
| GEGI | 0.075 | 0.085 | 0.075 | 0.0688 | $0.0845 | $+0.0157 | +22.8197% | 46,000 |
| UVUM | 0.012 | 0.0144 | 0.012 | 0.0118 | $0.0144 | $+0.0026 | +22.0338% | 36,200 |
| IBIS | 0.015 | 0.015 | 0.015 | 0.0123 | $0.015 | $+0.0027 | +21.9512% | 5,000 |
| EFGU | 0.053 | 0.07 | 0.053 | 0.055 | $0.065 | $+0.01 | +18.1818% | 1,617,725 |
| SVSN | 0.049 | 0.058 | 0.049 | 0.049 | $0.0579 | $+0.0089 | +18.1632% | 58,163 |
| NTMG | 0.145 | 0.165 | 0.13 | 0.14 | $0.165 | $+0.025 | +17.8571% | 33,342 |
| BJCT | 0.20 | 0.20 | 0.20 | 0.17 | $0.20 | $+0.03 | +17.647% | 1,000 |
| CVSC | 0.021 | 0.035 | 0.021 | 0.03 | $0.035 | $+0.005 | +16.6666% | 16,525 |
| BSHF | 0.06 | 0.07 | 0.06 | 0.06 | $0.07 | $+0.01 | +16.6666% | 38,592 |
| AMNP | 0.115 | 0.14 | 0.115 | 0.12 | $0.139 | $+0.019 | +15.8333% | 162,926 |
| CLYW | 0.02 | 0.024 | 0.0197 | 0.02 | $0.023 | $+0.003 | +15.0% | 409,940 |
| TZPC | 0.42 | 0.42 | 0.35 | 0.35 | $0.40 | $+0.05 | +14.2857% | 2,825 |
| APLL | 0.015 | 0.0188 | 0.015 | 0.0165 | $0.0188 | $+0.0023 | +13.9393% | 201,000 |
| REMI | 0.325 | 0.37 | 0.325 | 0.325 | $0.37 | $+0.045 | +13.8461% | 3,000 |
| SKPI | 0.425 | 0.46 | 0.42 | 0.40 | $0.455 | $+0.055 | +13.75% | 277,225 |
| WDRP | 0.0101 | 0.012 | 0.01 | 0.01 | $0.0112 | $+0.0012 | +12.0% | 1,413,855 |
| IDGG | 0.018 | 0.02 | 0.0165 | 0.017 | $0.019 | $+0.002 | +11.7647% | 342,000 |
| AMNG | 0.0378 | 0.0378 | 0.0378 | 0.034 | $0.0378 | $+0.0038 | +11.1764% | 105,000 |
| BKUNQ | 0.125 | 0.125 | 0.105 | 0.1125 | $0.125 | $+0.0125 | +11.1111% | 166,577 |
| AAPH | 0.286 | 0.34 | 0.285 | 0.29 | $0.32 | $+0.03 | +10.3448% | 136,902 |
| DOLV | 0.108 | 0.16 | 0.108 | 0.145 | $0.16 | $+0.015 | +10.3448% | 11,890 |
| CBKS | 2.75 | 2.75 | 2.75 | 2.50 | $2.75 | $+0.25 | +10.0% | 2,000 |
| NEOM | 0.214 | 0.22 | 0.20 | 0.20 | $0.22 | $+0.02 | +10.0% | 47,593 |
| SKVI | 0.07 | 0.07 | 0.066 | 0.06 | $0.066 | $+0.006 | +10.0% | 34,286 |
| MLER | 0.21 | 0.22 | 0.20 | 0.20 | $0.2199 | $+0.0199 | +9.95% | 77,160 |
| MKBY | 0.02 | 0.0219 | 0.0199 | 0.02 | $0.0219 | $+0.0019 | +9.5% | 307,754 |
| BRGO | 0.017 | 0.019 | 0.0165 | 0.0165 | $0.018 | $+0.0015 | +9.0909% | 36,850 |
| IXMO | 0.012 | 0.012 | 0.012 | 0.011 | $0.012 | $+0.001 | +9.0909% | 400 |
| MNEAF | 0.796 | 0.8589 | 0.796 | 0.782 | $0.8505 | $+0.0685 | +8.7595% | 194,032 |
| GTKP | 5.50 | 6.25 | 5.50 | 5.75 | $6.25 | $+0.50 | +8.6956% | 1,500 |
| BKPG | 0.055 | 0.065 | 0.055 | 0.06 | $0.065 | $+0.005 | +8.3333% | 61,840 |
| ACRI | 0.026 | 0.028 | 0.026 | 0.026 | $0.028 | $+0.002 | +7.6923% | 14,000 |
| SLTA | 0.14 | 0.14 | 0.14 | 0.13 | $0.14 | $+0.01 | +7.6923% | 15,230 |
| MDOR | 0.059 | 0.059 | 0.05 | 0.055 | $0.059 | $+0.004 | +7.2727% | 187,440 |
| ABPIQ | 1.10 | 1.20 | 1.08 | 1.12 | $1.20 | $+0.08 | +7.1428% | 108,225 |
| CABN | 0.077 | 0.08 | 0.074 | 0.075 | $0.08 | $+0.005 | +6.6666% | 181,687 |
| BVTI | 1.40 | 1.45 | 1.31 | 1.35 | $1.44 | $+0.09 | +6.6666% | 40,726 |
| CWLC | 0.031 | 0.036 | 0.029 | 0.031 | $0.033 | $+0.002 | +6.4516% | 786,980 |
| PSRU | 0.0175 | 0.0175 | 0.016 | 0.016 | $0.017 | $+0.001 | +6.25% | 596,528 |
| CVDT | 0.54 | 0.54 | 0.52 | 0.49 | $0.52 | $+0.03 | +6.1224% | 9,300 |
| OPBL | 0.02 | 0.02 | 0.02 | 0.019 | $0.02 | $+0.001 | +5.2631% | 22,400 |
| PWSV | 0.20 | 0.20 | 0.19 | 0.19 | $0.20 | $+0.01 | +5.2631% | 19,400 |
| MNCN | 0.04 | 0.04 | 0.038 | 0.038 | $0.04 | $+0.002 | +5.2631% | 18,000 |
| ELRA | 0.109 | 0.12 | 0.095 | 0.10 | $0.105 | $+0.005 | +5.0% | 3,571,421 |
| SROE | 2.00 | 2.12 | 2.00 | 2.00 | $2.10 | $+0.10 | +5.0% | 6,526 |
| GTXO | 0.122 | 0.132 | 0.122 | 0.126 | $0.132 | $+0.006 | +4.7619% | 50,900 |
| PALAF | 3.62 | 3.71 | 3.60 | 3.52 | $3.6864 | $+0.1664 | +4.7272% | 28,100 |
| CRWG | 1.07 | 1.11 | 1.03 | 1.06 | $1.11 | $+0.05 | +4.7169% | 79,967 |
| MIGGF | 6.504 | 6.8154 | 6.496 | 6.45 | $6.75 | $+0.30 | +4.6511% | 6,275 |
| WGAT | 0.47 | 0.47 | 0.42 | 0.43 | $0.45 | $+0.02 | +4.6511% | 32,930 |
| ZAAP | 0.44 | 0.465 | 0.43 | 0.44 | $0.46 | $+0.02 | +4.5454% | 61,298 |
| MCII | 0.0575 | 0.06 | 0.055 | 0.0575 | $0.06 | $+0.0025 | +4.3478% | 743,000 |
| MOPN | 0.05 | 0.055 | 0.04 | 0.048 | $0.05 | $+0.002 | +4.1666% | 820,335 |
| OOGI | 0.025 | 0.0255 | 0.023 | 0.0231 | $0.024 | $+0.0009 | +3.8961% | 265,000 |
| HEMA | 0.50 | 0.60 | 0.50 | 0.52 | $0.54 | $+0.02 | +3.8461% | 103,500 |
| CHCG | 0.252 | 0.28 | 0.245 | 0.27 | $0.28 | $+0.01 | +3.7037% | 53,088 |
| SNBP | 0.29 | 0.29 | 0.28 | 0.275 | $0.285 | $+0.01 | +3.6363% | 103,950 |
| PYTO | 0.029 | 0.0385 | 0.029 | 0.029 | $0.03 | $+0.001 | +3.4482% | 69,268 |
| RBTI | 0.0097 | 0.011 | 0.003 | 0.0097 | $0.01 | $+0.0003 | +3.0927% | 606,000 |
| KBLB | 0.0135 | 0.0135 | 0.0135 | 0.0131 | $0.0135 | $+0.0004 | +3.0534% | 57,000 |
| VIVK | 0.0165 | 0.017 | 0.0165 | 0.0165 | $0.017 | $+0.0005 | +3.0303% | 350,750 |
| HENC | 0.271 | 0.34 | 0.271 | 0.33 | $0.34 | $+0.01 | +3.0303% | 1,950 |
| VTKT | 1.80 | 1.80 | 1.50 | 1.65 | $1.70 | $+0.05 | +3.0303% | 5,100 |
| DULMF | 1.78 | 1.80 | 1.78 | 1.75 | $1.80 | $+0.05 | +2.8571% | 9,480 |
| BONU | 0.38 | 0.39 | 0.38 | 0.38 | $0.39 | $+0.01 | +2.6315% | 36,100 |
| CGXEF | 0.508 | 0.517 | 0.4966 | 0.4965 | $0.5064 | $+0.0099 | +1.9939% | 21,000 |
| TDGI | 0.055 | 0.055 | 0.0454 | 0.051 | $0.052 | $+0.001 | +1.9607% | 1,647,113 |
| ACEL | 0.285 | 0.285 | 0.252 | 0.28 | $0.285 | $+0.005 | +1.7857% | 10,150 |
| IMDS | 0.026 | 0.03 | 0.026 | 0.0285 | $0.029 | $+0.0005 | +1.7543% | 1,323,362 |
| EGRAF | 12.70 | 12.70 | 12.70 | 12.50 | $12.70 | $+0.20 | +1.6% | 2,700 |
| STPJF | 1.0425 | 1.0425 | 1.0425 | 1.0264 | $1.0425 | $+0.0161 | +1.5685% | 7,000 |
| VWSYF | 51.89 | 52.10 | 51.61 | 51.10 | $51.85 | $+0.75 | +1.4677% | 3,266 |
| IDAR | 0.033 | 0.035 | 0.03 | 0.0345 | $0.035 | $+0.0005 | +1.4492% | 1,103,283 |
| RBSPF | 0.82 | 0.825 | 0.8005 | 0.8138 | $0.825 | $+0.0112 | +1.3762% | 4,643 |
| LYSCF | 0.76 | 0.77 | 0.75 | 0.75 | $0.76 | $+0.01 | +1.3333% | 605,915 |
| FSUMF | 3.97 | 3.98 | 3.95 | 3.91 | $3.96 | $+0.05 | +1.2787% | 20,150 |
| SENZ | 0.40 | 0.405 | 0.40 | 0.40 | $0.405 | $+0.005 | +1.25% | 40,000 |
| LVMHF | 127.25 | 127.85 | 126.28 | 125.60 | $127.15 | $+1.55 | +1.234% | 970 |
| NWBO | 1.04 | 1.13 | 0.961 | 0.98 | $0.99 | $+0.01 | +1.0204% | 314,549 |
| ASHG | 173.00 | 173.00 | 173.00 | 171.50 | $173.00 | $+1.50 | +0.8746% | 35 |
| PNPFF | 1.28 | 1.302 | 1.26 | 1.27 | $1.2784 | $+0.0084 | +0.6614% | 77,500 |
| VMSTF | 0.2405 | 0.2515 | 0.2405 | 0.24 | $0.2415 | $+0.0015 | +0.625% | 13,000 |
| ANTX | 0.02 | 0.0201 | 0.02 | 0.02 | $0.0201 | $+0.0001 | +0.5% | 98,000 |
| JYHW | 0.211 | 0.22 | 0.211 | 0.21 | $0.211 | $+0.001 | +0.4761% | 52,185 |
| RGUS | 0.24 | 0.25 | 0.221 | 0.22 | $0.221 | $+0.001 | +0.4545% | 13,962 |
| EDVMF | 2.25 | 2.25 | 2.1643 | 2.22 | $2.23 | $+0.01 | +0.4504% | 37,348 |
| ARVCF | 447.00 | 447.00 | 447.00 | 445.00 | $447.00 | $+2.00 | +0.4494% | 1 |
| MTLQQ | 0.4039 | 0.405 | 0.3961 | 0.403 | $0.4044 | $+0.0014 | +0.3473% | 2,480,930 |
| TNFG | 0.92 | 0.92 | 0.92 | 0.917 | $0.92 | $+0.003 | +0.3271% | 2,500 |
| KPELY | 13.52 | 13.60 | 13.52 | 13.50 | $13.54 | $+0.04 | +0.2962% | 25,207 |
| JINFF | 4.27 | 4.2913 | 4.1379 | 4.1295 | $4.1379 | $+0.0084 | +0.2034% | 24,600 |
| NTDOY | 34.60 | 34.99 | 34.60 | 34.65 | $34.71 | $+0.06 | +0.1731% | 42,846 |
| AKZOY | 60.83 | 61.06 | 60.64 | 60.85 | $60.89 | $+0.04 | +0.0657% | 4,749 |
| Get Stock Alerts by AOL Instant Messenger and E-Mail! As a SmallCapWatch member, you can add as many stocks as you want to your watch list and receive alerts whenever a price goes up or down (based on dollar amount or percentage), reaches a fixed price, issues a press release, or trades at a certain volume. | ||||||||
| New York Stock Exchange (NYSE) | ||||||||
| Symbol | Open | High | Low | Prev.Close | Last Trade | Change ($) | Change (%) | Volume |
| IAU | 11.71 | 114.96 | 11.65 | 11.68 | $114.96 | $+103.28 | +884.2465% | 1,994,573 |
| FAS | 23.24 | 98.10 | 23.04 | 23.70 | $98.10 | $+74.40 | +313.924% | 26,914,042 |
| MDR | 12.89 | 26.18 | 12.86 | 13.09 | $26.18 | $+13.09 | +100.0% | 400 |
| BXG | 2.99 | 5.94 | 2.90 | 3.02 | $5.94 | $+2.92 | +96.6887% | 44,253 |
| APP | 1.46 | 2.93 | 1.41 | 1.50 | $2.93 | $+1.43 | +95.3333% | 304,936 |
| QTM | 1.47 | 2.87 | 1.41 | 1.49 | $2.87 | $+1.38 | +92.6174% | 1,334,732 |
| USG | 12.06 | 23.09 | 11.77 | 12.02 | $23.09 | $+11.07 | +92.0965% | 1,503,394 |
| RZ | 0.42 | 0.77 | 0.395 | 0.4168 | $0.77 | $+0.3532 | +84.7408% | 977,315 |
| AEN | 0.90 | 1.62 | 0.87 | 0.88 | $1.62 | $+0.74 | +84.0909% | 63,594 |
| RDN | 7.10 | 12.84 | 7.05 | 7.05 | $12.84 | $+5.79 | +82.1276% | 7,934,697 |
| RAS | 2.04 | 3.64 | 2.02 | 2.07 | $3.64 | $+1.57 | +75.8454% | 1,958,891 |
| IGC | 0.88 | 1.50 | 0.88 | 0.88 | $1.50 | $+0.62 | +70.4545% | 26,867 |
| VGZ | 1.38 | 2.31 | 1.35 | 1.36 | $2.31 | $+0.95 | +69.8529% | 188,665 |
| GKK | 1.52 | 2.53 | 1.43 | 1.51 | $2.53 | $+1.02 | +67.5496% | 534,981 |
| ABK | 0.899 | 1.52 | 0.865 | 0.9099 | $1.52 | $+0.6101 | +67.0513% | 26,966,504 |
| IIG | 3.69 | 6.14 | 3.69 | 3.70 | $6.14 | $+2.44 | +65.9459% | 117,983 |
| AOB | 2.42 | 4.02 | 2.42 | 2.45 | $4.02 | $+1.57 | +64.0816% | 445,878 |
| PMI | 3.01 | 4.975 | 3.00 | 3.06 | $4.975 | $+1.915 | +62.5816% | 6,508,976 |
| BYD | 8.05 | 13.15 | 8.00 | 8.09 | $13.15 | $+5.06 | +62.5463% | 1,617,110 |
| KBH | 11.18 | 18.30 | 11.00 | 11.26 | $18.30 | $+7.04 | +62.5222% | 3,027,657 |
| ZLC | 1.87 | 3.05 | 1.8301 | 1.89 | $3.05 | $+1.16 | +61.3756% | 890,408 |
| AOD | 5.46 | 8.85 | 5.44 | 5.52 | $8.85 | $+3.33 | +60.326% | 790,162 |
| TLB | 10.93 | 17.25 | 10.60 | 11.10 | $17.25 | $+6.15 | +55.4054% | 1,335,820 |
| BQI | 0.5752 | 0.884 | 0.57 | 0.574 | $0.884 | $+0.31 | +54.0069% | 458,043 |
| MWA | 3.44 | 5.33 | 3.12 | 3.48 | $5.33 | $+1.85 | +53.1609% | 7,654,210 |
| SRZ | 3.15 | 4.78 | 3.1001 | 3.16 | $4.78 | $+1.62 | +51.2658% | 674,130 |
| RAD | 0.94 | 1.40 | 0.94 | 0.95 | $1.40 | $+0.45 | +47.3684% | 1,740,310 |
| WMG | 4.69 | 6.91 | 4.52 | 4.69 | $6.91 | $+2.22 | +47.3347% | 125,351 |
| MAS | 10.73 | 15.74 | 10.62 | 10.78 | $15.74 | $+4.96 | +46.0111% | 3,707,310 |
| LZB | 8.64 | 12.78 | 8.45 | 8.77 | $12.78 | $+4.01 | +45.724% | 311,467 |
| HW | 3.85 | 5.63 | 3.66 | 3.87 | $5.63 | $+1.76 | +45.478% | 326,877 |
| NTN | 0.4101 | 0.65 | 0.4101 | 0.45 | $0.65 | $+0.20 | +44.4444% | 12,500 |
| HEB | 0.50 | 0.7411 | 0.50 | 0.5132 | $0.7411 | $+0.2279 | +44.4076% | 400,742 |
| NWD | 0.075 | 0.1144 | 0.068 | 0.0793 | $0.1144 | $+0.0351 | +44.2622% | 369,597 |
| ANN | 17.12 | 24.77 | 16.51 | 17.33 | $24.77 | $+7.44 | +42.9313% | 2,316,861 |
| SR | 3.42 | 4.93 | 3.36 | 3.46 | $4.93 | $+1.47 | +42.4855% | 67,987 |
| MGM | 10.90 | 15.48 | 10.70 | 10.98 | $15.48 | $+4.50 | +40.9836% | 16,965,906 |
| RTK | 0.9662 | 1.36 | 0.96 | 0.97 | $1.36 | $+0.39 | +40.2061% | 526,012 |
| ODP | 4.74 | 6.56 | 4.59 | 4.75 | $6.56 | $+1.81 | +38.1052% | 6,489,539 |
| LSI | 4.25 | 5.91 | 4.25 | 4.28 | $5.91 | $+1.63 | +38.0841% | 13,081,903 |
| KSP | 6.10 | 8.405 | 5.99 | 6.14 | $8.405 | $+2.265 | +36.8892% | 43,491 |
| MXC | 6.50 | 8.80 | 6.31 | 6.44 | $8.80 | $+2.36 | +36.6459% | 5,250 |
| NRF | 3.36 | 4.52 | 3.24 | 3.31 | $4.52 | $+1.21 | +36.5558% | 2,019,070 |
| GPS | 18.40 | 24.71 | 18.03 | 18.13 | $24.71 | $+6.58 | +36.2934% | 12,308,602 |
| RIG | 55.45 | 72.79 | 55.15 | 53.56 | $72.79 | $+19.23 | +35.9036% | 25,211,921 |
| WG | 8.95 | 12.31 | 8.57 | 9.07 | $12.31 | $+3.24 | +35.7221% | 747,936 |
| NIV | 2.24 | 3.04 | 2.23 | 2.24 | $3.04 | $+0.80 | +35.7142% | 856,561 |
| GST | 4.03 | 5.51 | 3.96 | 4.08 | $5.51 | $+1.43 | +35.049% | 39,909 |
| GNK | 16.77 | 22.75 | 16.70 | 16.88 | $22.75 | $+5.87 | +34.7748% | 1,265,525 |
| REV | 12.50 | 16.99 | 12.37 | 12.63 | $16.99 | $+4.36 | +34.5209% | 82,429 |
| HQS | 4.34 | 5.82 | 4.28 | 4.33 | $5.82 | $+1.49 | +34.411% | 121,727 |
| AEA | 3.79 | 5.12 | 3.77 | 3.83 | $5.12 | $+1.29 | +33.6814% | 223,116 |
| XNN | 0.31 | 0.40 | 0.30 | 0.30 | $0.40 | $+0.10 | +33.3333% | 34,163 |
| IGT | 15.67 | 20.73 | 15.52 | 15.65 | $20.73 | $+5.08 | +32.46% | 4,437,415 |
| AEO | 12.55 | 16.70 | 12.31 | 12.63 | $16.70 | $+4.07 | +32.2248% | 4,813,263 |
| PLM | 1.50 | 1.97 | 1.46 | 1.49 | $1.97 | $+0.48 | +32.2147% | 210,540 |
| EQS | 2.34 | 3.12 | 2.2801 | 2.36 | $3.12 | $+0.76 | +32.2033% | 3,766 |
| CVO | 6.19 | 8.26 | 6.08 | 6.26 | $8.26 | $+2.00 | +31.9488% | 107,678 |
| JCG | 35.05 | 46.37 | 34.19 | 35.47 | $46.37 | $+10.90 | +30.7301% | 1,625,614 |
| BP | 40.23 | 51.24 | 39.94 | 39.39 | $51.24 | $+11.85 | +30.0837% | 24,378,673 |
| NCS | 10.06 | 13.08 | 9.84 | 10.07 | $13.08 | $+3.01 | +29.8907% | 167,489 |
| STP | 9.97 | 12.98 | 9.95 | 10.02 | $12.98 | $+2.96 | +29.5409% | 2,087,586 |
| GGC | 15.04 | 19.70 | 14.44 | 15.22 | $19.70 | $+4.48 | +29.4349% | 332,992 |
| ANO | 1.15 | 1.49 | 1.06 | 1.16 | $1.49 | $+0.33 | +28.4482% | 250,456 |
| HLX | 10.87 | 14.10 | 10.72 | 11.00 | $14.10 | $+3.10 | +28.1818% | 1,906,530 |
| GMO | 3.20 | 4.11 | 3.14 | 3.24 | $4.11 | $+0.87 | +26.8518% | 283,749 |
| BBY | 35.07 | 44.52 | 34.46 | 35.16 | $44.52 | $+9.36 | +26.6211% | 6,150,065 |
| IO | 4.62 | 5.95 | 4.22 | 4.70 | $5.95 | $+1.25 | +26.5957% | 1,992,706 |
| FXP | 34.92 | 43.06 | 34.40 | 34.26 | $43.06 | $+8.80 | +25.6859% | 336,428 |
| LPL | 15.67 | 19.61 | 15.60 | 15.61 | $19.61 | $+4.00 | +25.6245% | 1,433,966 |
| CCC | 12.18 | 15.41 | 12.03 | 12.27 | $15.41 | $+3.14 | +25.5908% | 876,486 |
| ERX | 32.90 | 41.84 | 32.33 | 33.39 | $41.84 | $+8.45 | +25.3069% | 2,162,635 |
| MTW | 11.29 | 14.05 | 10.95 | 11.26 | $14.05 | $+2.79 | +24.7779% | 2,396,619 |
| HK | 17.18 | 21.59 | 17.05 | 17.36 | $21.59 | $+4.23 | +24.3663% | 4,085,266 |
| BAC | 14.09 | 17.58 | 13.955 | 14.19 | $17.58 | $+3.39 | +23.89% | 9,478 |
| TEX | 21.17 | 26.43 | 21.06 | 21.38 | $26.43 | $+5.05 | +23.6202% | 1,623,793 |
| URZ | 1.25 | 1.52 | 1.2401 | 1.23 | $1.52 | $+0.29 | +23.5772% | 786,342 |
| NOK | 9.51 | 11.81 | 9.49 | 9.56 | $11.81 | $+2.25 | +23.5355% | 16,924,448 |
| HD | 28.52 | 35.42 | 28.33 | 28.72 | $35.42 | $+6.70 | +23.3286% | 9,101,166 |
| MCF | 44.98 | 55.65 | 44.52 | 45.13 | $55.65 | $+10.52 | +23.3104% | 66,435 |
| WEN | 4.29 | 5.30 | 4.25 | 4.30 | $5.30 | $+1.00 | +23.2558% | 4,847,505 |
| WAG | 28.40 | 35.12 | 28.08 | 28.50 | $35.12 | $+6.62 | +23.228% | 8,516,776 |
| CUR | 2.56 | 3.14 | 2.44 | 2.55 | $3.14 | $+0.59 | +23.1372% | 160,854 |
| BH | 276.00 | 352.00 | 276.00 | 286.97 | $352.00 | $+65.03 | +22.6609% | 5,373 |
| MA | 203.94 | 251.72 | 201.07 | 205.30 | $251.72 | $+46.42 | +22.6108% | 1,868,235 |
| CXZ | 0.1448 | 0.176 | 0.144 | 0.1438 | $0.176 | $+0.0322 | +22.3922% | 114,700 |
| HTZ | 10.82 | 13.35 | 10.44 | 10.96 | $13.35 | $+2.39 | +21.8065% | 7,878,618 |
| TRN | 19.77 | 24.16 | 19.58 | 19.85 | $24.16 | $+4.31 | +21.7128% | 717,028 |
| RS | 40.32 | 49.36 | 39.88 | 40.84 | $49.36 | $+8.52 | +20.8619% | 401,412 |
| WPO | 421.85 | 503.00 | 397.27 | 416.58 | $503.00 | $+86.42 | +20.7451% | 150,718 |
| NAK | 7.35 | 8.84 | 7.05 | 7.34 | $8.84 | $+1.50 | +20.4359% | 125,371 |
| JWN | 33.94 | 41.68 | 33.00 | 34.74 | $41.68 | $+6.94 | +19.9769% | 4,142,251 |
| CX | 9.48 | 11.48 | 9.44 | 9.57 | $11.48 | $+1.91 | +19.9582% | 6,112,283 |
| SYK | 47.77 | 57.46 | 47.37 | 47.92 | $57.46 | $+9.54 | +19.9081% | 3,398,184 |
| JCP | 22.74 | 28.70 | 22.00 | 23.96 | $28.70 | $+4.74 | +19.7829% | 12,045,464 |
| BX | 11.47 | 13.84 | 11.45 | 11.56 | $13.84 | $+2.28 | +19.7231% | 1,193,413 |
| LSE | 4.92 | 5.94 | 4.70 | 4.97 | $5.94 | $+0.97 | +19.5171% | 446,294 |
| BGU | 49.86 | 60.63 | 49.61 | 50.79 | $60.63 | $+9.84 | +19.3738% | 100 |
| BKC | 17.23 | 20.63 | 17.11 | 17.29 | $20.63 | $+3.34 | +19.3175% | 872,805 |
| TDW | 42.25 | 50.92 | 40.20 | 42.70 | $50.92 | $+8.22 | +19.2505% | 1,406,393 |
| OC | 29.30 | 34.91 | 28.93 | 29.35 | $34.91 | $+5.56 | +18.9437% | 2,412,478 |
| OSK | 31.84 | 38.17 | 31.23 | 32.11 | $38.17 | $+6.06 | +18.8726% | 1,014,358 |
| NM | 5.67 | 6.76 | 5.61 | 5.69 | $6.76 | $+1.07 | +18.8049% | 288,314 |
| GES | 36.45 | 43.80 | 35.70 | 36.88 | $43.80 | $+6.92 | +18.7635% | 1,796,521 |
| DOW | 24.81 | 29.34 | 24.70 | 24.79 | $29.34 | $+4.55 | +18.3541% | 13,211,201 |
| WFC | 27.71 | 32.99 | 27.56 | 27.93 | $32.99 | $+5.06 | +18.1167% | 21,841,224 |
| HOG | 27.50 | 32.86 | 27.31 | 27.84 | $32.86 | $+5.02 | +18.0316% | 3,257,786 |
| DDS | 23.22 | 28.24 | 22.59 | 23.95 | $28.24 | $+4.29 | +17.9123% | 1,332,503 |
| PVX | 6.83 | 7.99 | 6.77 | 6.79 | $7.99 | $+1.20 | +17.673% | 929,308 |
| GT | 11.41 | 13.48 | 11.22 | 11.48 | $13.48 | $+2.00 | +17.4216% | 3,157,350 |
| KOG | 3.52 | 4.12 | 3.45 | 3.52 | $4.12 | $+0.60 | +17.0454% | 1,242,649 |
| FTO | 12.50 | 14.82 | 11.95 | 12.67 | $14.82 | $+2.15 | +16.9692% | 4,726,936 |
| LEI | 2.07 | 2.42 | 2.0103 | 2.07 | $2.42 | $+0.35 | +16.9082% | 103,316 |
| FRO | 31.07 | 36.31 | 30.66 | 31.09 | $36.31 | $+5.22 | +16.7899% | 818,452 |
| MGH | 0.96 | 1.12 | 0.9407 | 0.96 | $1.12 | $+0.16 | +16.6666% | 43,774 |
| GME | 21.20 | 24.75 | 20.81 | 21.26 | $24.75 | $+3.49 | +16.4158% | 2,241,359 |
| APC | 55.09 | 64.41 | 54.72 | 55.42 | $64.41 | $+8.99 | +16.2215% | 6,049,973 |
| ASX | 4.01 | 4.73 | 3.98 | 4.07 | $4.73 | $+0.66 | +16.2162% | 387,705 |
| HIG | 22.95 | 27.70 | 22.35 | 23.84 | $27.70 | $+3.86 | +16.1912% | 13,592,108 |
| ORI | 12.60 | 14.65 | 12.58 | 12.65 | $14.65 | $+2.00 | +15.8102% | 1,972,851 |
| GGP | 14.14 | 16.51 | 14.06 | 14.27 | $16.51 | $+2.24 | +15.6972% | 1,140,975 |
| AMD | 7.49 | 8.69 | 7.45 | 7.52 | $8.69 | $+1.17 | +15.5585% | 1,000 |
| KCI | 36.72 | 42.56 | 36.40 | 36.84 | $42.56 | $+5.72 | +15.5266% | 452,210 |
| BW | 24.23 | 28.17 | 23.57 | 24.42 | $28.17 | $+3.75 | +15.3562% | 170,156 |
| BRS | 33.44 | 38.72 | 32.68 | 33.64 | $38.72 | $+5.08 | +15.101% | 498,468 |
| ZBB | 0.62 | 0.7131 | 0.60 | 0.6199 | $0.7131 | $+0.0932 | +15.0346% | 19,500 |
| SNN | 45.52 | 51.21 | 44.98 | 44.54 | $51.21 | $+6.67 | +14.9753% | 147,373 |
| FBR | 16.60 | 18.99 | 16.38 | 16.52 | $18.99 | $+2.47 | +14.9515% | 1,487,661 |
| CSH | 32.36 | 37.62 | 32.20 | 32.74 | $37.62 | $+4.88 | +14.9053% | 182,407 |
| FO | 44.72 | 51.66 | 44.46 | 45.00 | $51.66 | $+6.66 | +14.8% | 800,452 |
| CEG | 31.20 | 35.99 | 30.41 | 31.44 | $35.99 | $+4.55 | +14.472% | 2,723,745 |
| PIR | 7.05 | 8.17 | 6.89 | 7.14 | $8.17 | $+1.03 | +14.4257% | 2,162,646 |
| JOF | 8.26 | 9.44 | 8.18 | 8.25 | $9.44 | $+1.19 | +14.4242% | 52,396 |
| ZQK | 4.57 | 5.29 | 4.54 | 4.64 | $5.29 | $+0.65 | +14.0086% | 1,063,960 |
| GU | 0.83 | 0.98 | 0.7802 | 0.86 | $0.98 | $+0.12 | +13.9534% | 140,103 |
| WMB | 20.37 | 23.34 | 20.14 | 20.49 | $23.34 | $+2.85 | +13.9092% | 7,784,672 |
| LMT | 74.50 | 85.43 | 74.25 | 75.02 | $85.43 | $+10.41 | +13.8762% | 2,706,195 |
| VLO | 17.92 | 20.46 | 17.71 | 17.98 | $20.46 | $+2.48 | +13.7931% | 10,906,868 |
| SRS | 22.53 | 25.32 | 22.28 | 22.259 | $25.32 | $+3.061 | +13.7517% | 3,058,571 |
| BZ | 5.78 | 6.56 | 5.73 | 5.77 | $6.56 | $+0.79 | +13.6915% | 1,654,226 |
| CVA | 15.12 | 17.20 | 15.03 | 15.16 | $17.20 | $+2.04 | +13.4564% | 790,515 |
| PGH | 9.80 | 11.16 | 9.73 | 9.85 | $11.16 | $+1.31 | +13.2994% | 550,802 |
| TIF | 42.02 | 48.06 | 41.63 | 42.45 | $48.06 | $+5.61 | +13.2155% | 3,122,148 |
| HTH | 10.33 | 11.76 | 10.24 | 10.40 | $11.76 | $+1.36 | +13.0769% | 56,725 |
| MIC | 15.00 | 16.16 | 14.54 | 14.30 | $16.16 | $+1.86 | +13.0069% | 729,012 |
| RSO | 6.25 | 7.10 | 6.20 | 6.29 | $7.10 | $+0.81 | +12.8775% | 418,696 |
| CCL | 35.59 | 40.60 | 35.2523 | 35.98 | $40.60 | $+4.62 | +12.8404% | 2,883,308 |
| GE | 16.48 | 18.58 | 16.27 | 16.48 | $18.58 | $+2.10 | +12.7427% | 1,000 |
| ANF | 38.67 | 43.74 | 37.75 | 38.80 | $43.74 | $+4.94 | +12.7319% | 4,305,206 |
| LDK | 6.77 | 7.62 | 6.69 | 6.77 | $7.62 | $+0.85 | +12.5553% | 2,595,705 |
| JOE | 27.11 | 31.03 | 26.79 | 27.64 | $31.03 | $+3.39 | +12.2648% | 821,851 |
| HLS | 18.10 | 20.47 | 18.05 | 18.24 | $20.47 | $+2.23 | +12.2258% | 543,194 |
| BHI | 42.54 | 48.01 | 42.36 | 42.83 | $48.01 | $+5.18 | +12.0943% | 9,275,109 |
| KMX | 21.21 | 24.01 | 20.79 | 21.43 | $24.01 | $+2.58 | +12.0391% | 1,445,509 |
| NUE | 40.09 | 45.15 | 39.56 | 40.30 | $45.15 | $+4.85 | +12.0347% | 2,410,086 |
| ALL | 29.33 | 32.05 | 28.58 | 28.61 | $32.05 | $+3.44 | +12.0237% | 9,530,288 |
| PNM | 11.87 | 13.43 | 11.87 | 11.99 | $13.43 | $+1.44 | +12.01% | 1,624,306 |
| NOC | 59.19 | 66.65 | 59.02 | 59.52 | $66.65 | $+7.13 | +11.9791% | 2,004,719 |
| END | 1.40 | 1.59 | 1.30 | 1.42 | $1.59 | $+0.17 | +11.9718% | 421,690 |
| SVM | 7.07 | 7.82 | 6.88 | 7.00 | $7.82 | $+0.82 | +11.7142% | 876,735 |
| YGE | 10.92 | 12.25 | 10.85 | 10.99 | $12.25 | $+1.26 | +11.4649% | 3,036,207 |
| MFC | 14.88 | 17.53 | 13.5185 | 15.76 | $17.53 | $+1.77 | +11.2309% | 10,216,452 |
| TJX | 40.86 | 45.68 | 40.62 | 41.14 | $45.68 | $+4.54 | +11.0354% | 8,263,830 |
| SPN | 23.84 | 26.61 | 23.73 | 24.02 | $26.61 | $+2.59 | +10.7826% | 1,198,399 |
| USB | 23.75 | 26.51 | 23.38 | 23.93 | $26.51 | $+2.58 | +10.7814% | 10,100,067 |
| STO | 21.49 | 23.79 | 21.32 | 21.49 | $23.79 | $+2.30 | +10.7026% | 634,874 |
| MT | 33.43 | 36.70 | 33.16 | 33.17 | $36.70 | $+3.53 | +10.6421% | 3,858,271 |
| DLM | 13.42 | 14.96 | 13.08 | 13.54 | $14.96 | $+1.42 | +10.4874% | 2,207,239 |
| HBI | 25.19 | 28.10 | 25.04 | 25.44 | $28.10 | $+2.66 | +10.4559% | 581,110 |
| X | 47.82 | 53.10 | 47.24 | 48.08 | $53.10 | $+5.02 | +10.4409% | 7,295,726 |
| NOG | 15.21 | 16.78 | 15.01 | 15.21 | $16.78 | $+1.57 | +10.3221% | 239,932 |
| DNR | 16.86 | 18.50 | 16.68 | 16.78 | $18.50 | $+1.72 | +10.2502% | 4,203,082 |
| JCI | 29.16 | 32.15 | 28.80 | 29.21 | $32.15 | $+2.94 | +10.065% | 4,430,952 |
| EGT | 0.2373 | 0.27 | 0.2373 | 0.2389 | $0.2625 | $+0.0236 | +9.8786% | 338,350 |
| OXY | 78.11 | 86.50 | 77.02 | 78.79 | $86.50 | $+7.71 | +9.7855% | 5,547,872 |
| AXU | 3.16 | 3.51 | 3.16 | 3.20 | $3.51 | $+0.31 | +9.6875% | 183,962 |
| SLB | 62.63 | 68.94 | 61.94 | 62.92 | $68.94 | $+6.02 | +9.5677% | 5,835,539 |
| WHX | 20.85 | 22.81 | 20.74 | 20.85 | $22.81 | $+1.96 | +9.4004% | 123,611 |
| KG | 8.62 | 9.48 | 8.53 | 8.67 | $9.48 | $+0.81 | +9.3425% | 3,726,448 |
| BIG | 32.79 | 37.65 | 31.28 | 34.45 | $37.65 | $+3.20 | +9.2888% | 2,737,227 |
| AA | 11.45 | 12.57 | 11.39 | 11.52 | $12.57 | $+1.05 | +9.1145% | 100 |
| RMT | 7.90 | 8.67 | 7.86 | 7.95 | $8.67 | $+0.72 | +9.0566% | 50,164 |
| TSL | 22.30 | 24.44 | 22.10 | 22.44 | $24.44 | $+2.00 | +8.9126% | 2,516,430 |
| XRX | 9.69 | 10.60 | 9.50 | 9.74 | $10.60 | $+0.86 | +8.8295% | 9,452,435 |
| PRU | 57.27 | 61.68 | 55.91 | 56.71 | $61.68 | $+4.97 | +8.7638% | 6,369,473 |
| HPY | 16.65 | 18.19 | 15.24 | 16.73 | $18.19 | $+1.46 | +8.7268% | 217,237 |
| IAI | 26.32 | 28.81 | 26.3101 | 26.50 | $28.81 | $+2.31 | +8.7169% | 116,647 |
| MBI | 8.78 | 9.66 | 8.65 | 8.89 | $9.66 | $+0.77 | +8.6614% | 2,266,743 |
| AUY | 9.70 | 10.56 | 9.62 | 9.72 | $10.56 | $+0.84 | +8.6419% | 5,824,169 |
| OIL | 23.86 | 26.19 | 23.84 | 24.11 | $26.19 | $+2.08 | +8.6271% | 312,300 |
| QLD | 60.21 | 66.03 | 59.70 | 60.80 | $66.03 | $+5.23 | +8.6019% | 3,351,188 |
| DL | 4.84 | 5.37 | 4.84 | 4.95 | $5.37 | $+0.42 | +8.4848% | 5,475 |
| JNJ | 59.53 | 64.73 | 59.512 | 59.74 | $64.73 | $+4.99 | +8.3528% | 9,601,162 |
| AZK | 5.08 | 5.46 | 5.05 | 5.04 | $5.46 | $+0.42 | +8.3333% | 327,489 |
| HL | 5.15 | 5.61 | 5.07 | 5.18 | $5.61 | $+0.43 | +8.3011% | 3,809,774 |
| HPQ | 46.69 | 50.65 | 46.02 | 46.77 | $50.65 | $+3.88 | +8.2959% | 13,485,747 |
| CHK | 22.30 | 24.30 | 22.07 | 22.44 | $24.30 | $+1.86 | +8.2887% | 7,914,111 |
| PHO | 16.29 | 17.80 | 16.29 | 16.46 | $17.80 | $+1.34 | +8.1409% | 210,581 |
| CNX | 38.78 | 42.28 | 38.31 | 39.18 | $42.28 | $+3.10 | +7.9122% | 2,164,895 |
| MEE | 32.39 | 35.41 | 32.16 | 32.82 | $35.41 | $+2.59 | +7.8915% | 2,249,676 |
| COF | 41.21 | 44.92 | 41.06 | 41.64 | $44.92 | $+3.28 | +7.877% | 3,817,052 |
| LTC | 25.12 | 27.38 | 24.985 | 25.39 | $27.38 | $+1.99 | +7.8377% | 122,887 |
| DDR | 11.65 | 12.74 | 11.60 | 11.83 | $12.74 | $+0.91 | +7.6923% | 3,011,410 |
| WSM | 26.99 | 29.39 | 26.77 | 27.32 | $29.39 | $+2.07 | +7.5768% | 826,127 |
| USO | 36.55 | 39.68 | 36.51 | 36.90 | $39.68 | $+2.78 | +7.5338% | 5,076,882 |
| CBL | 13.69 | 14.99 | 13.27 | 13.94 | $14.99 | $+1.05 | +7.5322% | 3,333,811 |
| UPL | 43.90 | 47.24 | 43.64 | 43.98 | $47.24 | $+3.26 | +7.4124% | 1,452,539 |
| DKS | 27.05 | 29.29 | 26.36 | 27.27 | $29.29 | $+2.02 | +7.4074% | 1,413,777 |
| CIT | 37.41 | 40.19 | 37.19 | 37.44 | $40.19 | $+2.75 | +7.345% | 915,368 |
| SNE | 31.23 | 33.49 | 31.15 | 31.20 | $33.49 | $+2.29 | +7.3397% | 797,302 |
| WSC | 337.05 | 366.21 | 337.03 | 341.50 | $366.21 | $+24.71 | +7.2357% | 4,106 |
| XLF | 14.86 | 16.05 | 14.82 | 14.97 | $16.05 | $+1.08 | +7.2144% | 41,018,561 |
| VE | 28.58 | 30.72 | 28.41 | 28.70 | $30.72 | $+2.02 | +7.0383% | 193,638 |
| GG | 40.27 | 42.79 | 39.68 | 39.99 | $42.79 | $+2.80 | +7.0017% | 3,410,214 |
| PGM | 37.24 | 40.10 | 37.08 | 37.48 | $40.10 | $+2.62 | +6.9903% | 41,220 |
| CII | 14.62 | 15.64 | 14.52 | 14.65 | $15.64 | $+0.99 | +6.7576% | 98,415 |
| NAT | 29.24 | 31.34 | 29.05 | 29.37 | $31.34 | $+1.97 | +6.7075% | 286,252 |
| FLS | 103.07 | 110.77 | 102.38 | 103.85 | $110.77 | $+6.92 | +6.6634% | 461,433 |
| NE | 35.54 | 38.34 | 34.32 | 35.95 | $38.34 | $+2.39 | +6.6481% | 5,477,766 |
| K | 50.60 | 54.10 | 48.97 | 50.76 | $54.10 | $+3.34 | +6.5799% | 5,463,440 |
| HON | 43.66 | 46.85 | 43.61 | 43.98 | $46.85 | $+2.87 | +6.5256% | 3,169,495 |
| CGR | 1.0799 | 1.15 | 1.07 | 1.08 | $1.15 | $+0.07 | +6.4814% | 119,380 |
| COH | 39.00 | 41.81 | 38.50 | 39.30 | $41.81 | $+2.51 | +6.3867% | 4,227,206 |
| DBD | 29.08 | 31.10 | 28.71 | 29.29 | $31.10 | $+1.81 | +6.1795% | 299,686 |
| CL | 78.05 | 82.87 | 76.95 | 78.06 | $82.87 | $+4.81 | +6.1619% | 3,302,717 |
| DRJ | 1.45 | 1.58 | 1.45 | 1.48 | $1.57 | $+0.09 | +6.081% | 15,077 |
| FUN | 13.28 | 14.18 | 12.63 | 13.37 | $14.18 | $+0.81 | +6.0583% | 157,329 |
| AEG | 6.26 | 6.70 | 6.20 | 6.32 | $6.70 | $+0.38 | +6.0126% | 247,639 |
| XOM | 62.28 | 66.48 | 61.85 | 62.72 | $66.48 | $+3.76 | +5.9948% | 19,983,206 |
| MS | 27.58 | 29.51 | 27.45 | 27.87 | $29.51 | $+1.64 | +5.8844% | 6,733,643 |
| EMS | 50.73 | 53.95 | 49.97 | 51.00 | $53.95 | $+2.95 | +5.7843% | 590,238 |
| ARO | 24.95 | 29.02 | 24.65 | 27.44 | $29.02 | $+1.58 | +5.758% | 11,245,402 |
| KFY | 14.95 | 15.99 | 14.84 | 15.12 | $15.99 | $+0.87 | +5.7539% | 696,085 |
| PDC | 6.62 | 7.10 | 6.50 | 6.72 | $7.10 | $+0.38 | +5.6547% | 599,200 |
| PBW | 9.24 | 9.84 | 9.21 | 9.33 | $9.84 | $+0.51 | +5.4662% | 180,087 |
| MAC | 41.65 | 44.45 | 41.35 | 42.19 | $44.45 | $+2.26 | +5.3567% | 1,326,927 |
| STM | 8.26 | 8.73 | 8.25 | 8.29 | $8.73 | $+0.44 | +5.3075% | 1,030,324 |
| LGF | 6.61 | 6.99 | 6.60 | 6.65 | $6.99 | $+0.34 | +5.1127% | 64,700 |
| BA | 68.73 | 72.76 | 68.33 | 69.25 | $72.76 | $+3.51 | +5.0685% | 4,312,380 |
| DIS | 34.68 | 36.59 | 34.56 | 34.83 | $36.59 | $+1.76 | +5.0531% | 8,406,438 |
| PFE | 16.39 | 17.26 | 16.07 | 16.44 | $17.26 | $+0.82 | +4.9878% | 1,770 |
| BTN | 8.26 | 8.66 | 8.17 | 8.26 | $8.66 | $+0.40 | +4.8426% | 153,167 |
| CDE | 16.07 | 16.86 | 15.87 | 16.10 | $16.86 | $+0.76 | +4.7204% | 944,740 |
| WMT | 51.64 | 54.02 | 51.22 | 51.60 | $54.02 | $+2.42 | +4.6899% | 7,438,891 |
| NKE | 73.45 | 77.43 | 73.30 | 74.00 | $77.43 | $+3.43 | +4.6351% | 2,004,745 |
| NYX | 29.83 | 31.41 | 29.70 | 30.02 | $31.41 | $+1.39 | +4.6302% | 1,778,239 |
| IWB | 61.86 | 65.15 | 61.79 | 62.28 | $65.15 | $+2.87 | +4.6082% | 728,611 |
| PZE | 14.96 | 15.84 | 14.91 | 15.15 | $15.84 | $+0.69 | +4.5544% | 53,583 |
| VTI | 57.24 | 60.19 | 57.1199 | 57.60 | $60.19 | $+2.59 | +4.4965% | 1,022,821 |
| MDY | 140.16 | 147.46 | 139.75 | 141.25 | $147.46 | $+6.21 | +4.3964% | 1,251,189 |
| IWS | 39.50 | 41.58 | 39.40 | 39.84 | $41.58 | $+1.74 | +4.3674% | 507,715 |
| EUO | 21.42 | 22.37 | 21.36 | 21.46 | $22.37 | $+0.91 | +4.2404% | 624,052 |
| SPY | 112.25 | 117.76 | 112.08 | 112.97 | $117.76 | $+4.79 | +4.24% | 140,297,176 |
| ACH | 21.75 | 22.92 | 21.43 | 21.99 | $22.92 | $+0.93 | +4.2291% | 435,098 |
| AXP | 43.77 | 45.89 | 42.89 | 44.11 | $45.89 | $+1.78 | +4.0353% | 12,418,038 |
| FDX | 85.18 | 89.38 | 84.85 | 85.96 | $89.38 | $+3.42 | +3.9785% | 2,477,995 |
| IVV | 112.67 | 117.89 | 112.48 | 113.39 | $117.89 | $+4.50 | +3.9686% | 1,912,835 |
| DM | 11.38 | 11.89 | 11.25 | 11.45 | $11.89 | $+0.44 | +3.8427% | 245,533 |
| KR | 21.70 | 22.60 | 21.58 | 21.77 | $22.60 | $+0.83 | +3.8125% | 6,510,534 |
| NWL | 16.33 | 17.10 | 16.26 | 16.48 | $17.10 | $+0.62 | +3.7621% | 1,772,553 |
| XLI | 30.73 | 32.15 | 30.70 | 31.00 | $32.15 | $+1.15 | +3.7096% | 20,032,418 |
| PG | 59.55 | 61.73 | 59.42 | 59.55 | $61.73 | $+2.18 | +3.6607% | 12,620,296 |
| C | 4.11 | 4.29 | 4.0687 | 4.14 | $4.29 | $+0.15 | +3.6231% | 190,290,361 |
| VO | 63.90 | 66.60 | 63.65 | 64.29 | $66.60 | $+2.31 | +3.593% | 104,975 |
| DRI | 42.09 | 43.83 | 41.65 | 42.31 | $43.83 | $+1.52 | +3.5925% | 1,194,245 |
| SGR | 31.38 | 32.60 | 31.26 | 31.45 | $32.56 | $+1.11 | +3.5294% | 935,841 |
| ZTR | 3.83 | 3.95 | 3.80 | 3.82 | $3.95 | $+0.13 | +3.4031% | 299,600 |
| MON | 59.88 | 62.18 | 59.81 | 59.42 | $61.42 | $+2.00 | +3.3658% | 602 |
| ECA | 31.45 | 32.50 | 31.32 | 31.47 | $32.50 | $+1.03 | +3.2729% | 3,275,277 |
| LTD | 26.23 | 26.88 | 25.36 | 26.04 | $26.88 | $+0.84 | +3.2258% | 4,197,590 |
| SWN | 37.88 | 39.37 | 37.45 | 38.14 | $39.37 | $+1.23 | +3.2249% | 28,500 |
| EWJ | 9.75 | 10.08 | 9.73 | 9.78 | $10.08 | $+0.30 | +3.0674% | 13,340,108 |
| ICE | 110.00 | 113.52 | 107.96 | 110.31 | $113.52 | $+3.21 | +2.9099% | 596,629 |
| NLC | 24.59 | 25.47 | 24.45 | 24.75 | $25.47 | $+0.72 | +2.909% | 1,099,172 |
| IPI | 24.33 | 26.40 | 24.12 | 24.81 | $25.52 | $+0.71 | +2.8617% | 3,106,933 |
| NYC | 65.61 | 67.47 | 65.61 | 65.664 | $67.47 | $+1.806 | +2.7503% | 1,054 |
| ENS | 24.36 | 25.17 | 24.28 | 24.51 | $25.17 | $+0.66 | +2.6927% | 123,063 |
| SAI | 16.99 | 17.47 | 16.90 | 17.02 | $17.47 | $+0.45 | +2.6439% | 1,559,664 |
| TM | 72.30 | 76.09 | 71.92 | 74.25 | $76.09 | $+1.84 | +2.4781% | 1,235,160 |
| DIA | 106.43 | 109.48 | 106.23 | 106.96 | $109.48 | $+2.52 | +2.356% | 3,631,488 |
| CVX | 78.51 | 80.87 | 78.24 | 79.02 | $80.87 | $+1.85 | +2.3411% | 9,303,538 |
| DCX | 9.95 | 10.13 | 9.89 | 9.90 | $10.13 | $+0.23 | +2.3232% | 9,700 |
| UPS | 66.87 | 68.91 | 66.62 | 67.38 | $68.91 | $+1.53 | +2.2707% | 4,357,685 |
| KEY | 8.42 | 8.66 | 8.33 | 8.48 | $8.66 | $+0.18 | +2.1226% | 7,389,760 |
| UTX | 72.38 | 74.17 | 72.11 | 72.67 | $74.17 | $+1.50 | +2.0641% | 3,066,070 |
| ABC | 30.08 | 30.97 | 29.90 | 30.36 | $30.97 | $+0.61 | +2.0092% | 3,031,684 |
| IN | 10.79 | 11.03 | 10.71 | 10.82 | $11.03 | $+0.21 | +1.9408% | 196,714 |
| CIM | 3.90 | 3.97 | 3.86 | 3.90 | $3.97 | $+0.07 | +1.7948% | 7,847,041 |
| CXW | 21.18 | 22.05 | 20.72 | 20.36 | $20.72 | $+0.36 | +1.7681% | 2,795,708 |
| MCO | 23.90 | 24.47 | 23.65 | 24.06 | $24.47 | $+0.41 | +1.704% | 1,134,904 |
| KFN | 8.35 | 8.70 | 8.35 | 8.29 | $8.43 | $+0.14 | +1.6887% | 3,439,100 |
| RSH | 20.50 | 20.96 | 19.89 | 20.62 | $20.96 | $+0.34 | +1.6488% | 4,264,512 |
| EXC | 42.16 | 43.14 | 41.87 | 42.45 | $43.14 | $+0.69 | +1.6254% | 6,143,968 |
| CCH | 24.84 | 25.17 | 24.69 | 24.77 | $25.17 | $+0.40 | +1.6148% | 11,139 |
| PEY | 8.22 | 8.38 | 8.2019 | 8.25 | $8.38 | $+0.13 | +1.5757% | 476,619 |
| TTM | 19.13 | 19.61 | 19.10 | 19.31 | $19.61 | $+0.30 | +1.5535% | 377,851 |
| HNZ | 45.73 | 46.54 | 45.18 | 45.88 | $46.54 | $+0.66 | +1.4385% | 2,499,724 |
| PHG | 31.43 | 31.92 | 31.29 | 31.49 | $31.92 | $+0.43 | +1.3655% | 498,546 |
| DBC | 23.66 | 23.91 | 23.50 | 23.61 | $23.91 | $+0.30 | +1.2706% | 200 |
| SBR | 53.99 | 54.61 | 53.58 | 53.99 | $54.61 | $+0.62 | +1.1483% | 9,550 |
| TYC | 38.30 | 38.79 | 37.96 | 38.38 | $38.79 | $+0.41 | +1.0682% | 3,491,817 |
| WLT | 75.76 | 77.20 | 74.0283 | 76.41 | $77.20 | $+0.79 | +1.0338% | 1,652,345 |
| COP | 57.00 | 58.00 | 56.8799 | 57.42 | $58.00 | $+0.58 | +1.0101% | 8,463,434 |
| FMO | 19.85 | 20.34 | 19.68 | 19.88 | $20.03 | $+0.15 | +0.7545% | 74,780 |
| GSS | 4.35 | 4.38 | 4.25 | 4.34 | $4.37 | $+0.03 | +0.6912% | 2,510,995 |
| TWX | 32.20 | 32.94 | 32.17 | 32.47 | $32.68 | $+0.21 | +0.6467% | 6,821,892 |
| MDU | 19.59 | 19.875 | 19.50 | 19.75 | $19.875 | $+0.125 | +0.6329% | 508,755 |
| AGL | 38.64 | 39.35 | 38.64 | 38.95 | $39.18 | $+0.23 | +0.5905% | 202,296 |
| CAM | 38.53 | 39.53 | 38.09 | 38.98 | $39.20 | $+0.22 | +0.5643% | 4,635,585 |
| SPC | 11.56 | 11.56 | 11.56 | 11.50 | $11.56 | $+0.06 | +0.5217% | 1,320 |
| IYR | 52.83 | 53.34 | 52.31 | 53.11 | $53.34 | $+0.23 | +0.433% | 7,436,634 |
| TDS-S | 29.50 | 30.30 | 29.41 | 30.06 | $30.19 | $+0.13 | +0.4324% | 64,965 |
| UL | 27.91 | 29.45 | 27.53 | 29.33 | $29.45 | $+0.12 | +0.4091% | 2,445,411 |
| BPT | 95.40 | 96.41 | 94.99 | 95.94 | $96.24 | $+0.30 | +0.3126% | 63,103 |
| EMI | 12.94 | 13.04 | 12.90 | 13.00 | $13.04 | $+0.04 | +0.3076% | 5,338 |
| SMG | 47.86 | 48.11 | 45.29 | 48.01 | $48.11 | $+0.10 | +0.2082% | 1,147,216 |
| SUI | 29.14 | 29.61 | 28.79 | 29.37 | $29.43 | $+0.06 | +0.2042% | 148,428 |
| WYN | 25.93 | 26.20 | 25.67 | 26.05 | $26.10 | $+0.05 | +0.1919% | 1,535,540 |
| BRK-B | 80.20 | 80.87 | 79.895 | 80.76 | $80.83 | $+0.07 | +0.0866% | 3,798,391 |
| Win $1,000 CASH Every month we give away $1,000 to the winner of our Virtual Trading Game, a simulated "online broker" where you can buy and sell stocks with play money and compete against other members. Whoever increases their portfolio value by the greatest percentage in the month wins the prize! | ||||||||
| NASDAQ | ||||||||
| Symbol | Open | High | Low | Prev.Close | Last Trade | Change ($) | Change (%) | Volume |
| BIDU | 86.26 | 694.40 | 84.85 | 86.60 | $694.40 | $+607.80 | +701.8475% | 7,991,954 |
| GMCR | 30.97 | 74.35 | 30.62 | 31.01 | $74.35 | $+43.34 | +139.7613% | 1,068,349 |
| VVUS | 5.23 | 11.74 | 5.11 | 5.19 | $11.74 | $+6.55 | +126.2042% | 2,661,863 |
| ESRX | 44.87 | 99.95 | 44.8209 | 45.10 | $99.95 | $+54.85 | +121.6186% | 8,200,600 |
| PRKR | 0.909 | 1.88 | 0.88 | 0.86 | $1.88 | $+1.02 | +118.6046% | 48,699 |
| AMED | 26.82 | 56.32 | 26.65 | 26.97 | $56.32 | $+29.35 | +108.8246% | 504,856 |
| FCEL | 1.39 | 2.76 | 1.33 | 1.38 | $2.76 | $+1.38 | +100.0% | 1,396,047 |
| TIVO | 8.75 | 17.14 | 8.66 | 8.87 | $17.14 | $+8.27 | +93.2356% | 1,119,747 |
| DSCO | 0.27 | 0.502 | 0.241 | 0.262 | $0.502 | $+0.24 | +91.603% | 4,254,476 |
| ALTI | 0.37 | 0.68 | 0.361 | 0.36 | $0.68 | $+0.32 | +88.8888% | 1,042,915 |
| TSYS | 3.41 | 6.42 | 3.31 | 3.42 | $6.42 | $+3.00 | +87.7192% | 584,313 |
| PARD | 0.65 | 1.20 | 0.62 | 0.64 | $1.20 | $+0.56 | +87.5% | 118,407 |
| LOCM | 5.07 | 8.57 | 4.74 | 4.71 | $8.57 | $+3.86 | +81.9532% | 1,527,670 |
| USAT | 0.50 | 0.89 | 0.50 | 0.49 | $0.89 | $+0.40 | +81.6326% | 99,577 |
| LEAP | 9.93 | 17.89 | 9.83 | 9.92 | $17.89 | $+7.97 | +80.3427% | 9,116,099 |
| COCO | 8.39 | 15.04 | 7.80 | 8.44 | $15.04 | $+6.60 | +78.199% | 5,013,409 |
| DPTR | 0.83 | 1.44 | 0.82 | 0.833 | $1.44 | $+0.607 | +72.8691% | 1,140,311 |
| ALTH | 5.00 | 8.25 | 4.87 | 5.02 | $8.25 | $+3.23 | +64.3426% | 468,204 |
| BLDR | 2.29 | 3.82 | 2.2251 | 2.33 | $3.82 | $+1.49 | +63.9484% | 52,486 |
| SHLD | 71.36 | 117.81 | 70.05 | 72.10 | $117.81 | $+45.71 | +63.398% | 750,332 |
| YRCW | 0.3099 | 0.51 | 0.28 | 0.317 | $0.51 | $+0.193 | +60.8832% | 94,264,834 |
| ESLR | 0.70 | 1.12 | 0.68 | 0.70 | $1.12 | $+0.42 | +60.0% | 2,118,727 |
| CPWM | 3.38 | 5.40 | 3.25 | 3.41 | $5.40 | $+1.99 | +58.3577% | 105,900 |
| NVDA | 9.35 | 14.74 | 9.18 | 9.32 | $14.74 | $+5.42 | +58.1545% | 20,010,449 |
| KERX | 4.06 | 6.50 | 4.05 | 4.11 | $6.50 | $+2.39 | +58.1508% | 2,045,512 |
| RICK | 7.65 | 12.04 | 7.50 | 7.6899 | $12.04 | $+4.3501 | +56.569% | 111,245 |
| ZIPR | 2.65 | 4.12 | 2.65 | 2.65 | $4.12 | $+1.47 | +55.4716% | 17,910 |
| BCSI | 20.16 | 31.17 | 19.75 | 20.08 | $31.17 | $+11.09 | +55.229% | 1,283,123 |
| EMITF | 13.85 | 20.88 | 13.71 | 13.50 | $20.88 | $+7.38 | +54.6666% | 1,600 |
| IVAN | 1.95 | 3.03 | 1.93 | 1.96 | $3.03 | $+1.07 | +54.5918% | 410,372 |
| AFAM | 26.79 | 41.00 | 25.90 | 26.82 | $41.00 | $+14.18 | +52.8709% | 122,084 |
| CHIO | 0.37 | 0.563 | 0.35 | 0.3699 | $0.563 | $+0.1931 | +52.2032% | 202,088 |
| VPRT | 33.28 | 50.12 | 33.02 | 33.41 | $50.12 | $+16.71 | +50.0149% | 1,424,742 |
| CUTR | 7.45 | 11.27 | 7.26 | 7.52 | $11.27 | $+3.75 | +49.867% | 60,915 |
| CYCC | 1.67 | 2.47 | 1.61 | 1.65 | $2.47 | $+0.82 | +49.6969% | 248,681 |
| INSM | 0.70 | 1.05 | 0.70 | 0.7105 | $1.05 | $+0.3395 | +47.7832% | 189,686 |
| OPXA | 1.53 | 2.25 | 1.52 | 1.53 | $2.25 | $+0.72 | +47.0588% | 35,081 |
| CTDC | 2.1036 | 3.07 | 2.10 | 2.09 | $3.07 | $+0.98 | +46.8899% | 2,050 |
| KOOL | 0.56 | 0.80 | 0.54 | 0.545 | $0.80 | $+0.255 | +46.7889% | 36,415 |
| SDTH | 4.38 | 6.51 | 4.32 | 4.44 | $6.51 | $+2.07 | +46.6216% | 328,319 |
| ALVR | 2.07 | 3.04 | 2.05 | 2.08 | $3.04 | $+0.96 | +46.1538% | 62,080 |
| VLCM | 16.37 | 23.87 | 16.21 | 16.54 | $23.87 | $+7.33 | +44.3168% | 287,292 |
| HOTT | 5.18 | 7.54 | 4.92 | 5.26 | $7.54 | $+2.28 | +43.346% | 1,365,497 |
| GAIA | 6.22 | 8.98 | 5.87 | 6.29 | $8.98 | $+2.69 | +42.7662% | 52,477 |
| ATHR | 26.34 | 37.88 | 25.66 | 26.57 | $37.88 | $+11.31 | +42.5668% | 2,324,468 |
| CMTL | 21.88 | 31.12 | 21.28 | 21.92 | $31.12 | $+9.20 | +41.9708% | 356,444 |
| CHTP | 2.85 | 4.06 | 2.80 | 2.86 | $4.06 | $+1.20 | +41.958% | 54,497 |
| DLTR | 43.05 | 61.24 | 42.69 | 43.20 | $61.24 | $+18.04 | +41.7592% | 1,195,358 |
| HNSN | 1.80 | 2.59 | 1.71 | 1.83 | $2.59 | $+0.76 | +41.53% | 423,735 |
| CFSG | 9.36 | 13.33 | 9.25 | 9.42 | $13.33 | $+3.91 | +41.5074% | 34,560 |
| ARQL | 4.33 | 6.21 | 4.32 | 4.40 | $6.21 | $+1.81 | +41.1363% | 131,551 |
| POZN | 7.25 | 10.35 | 7.16 | 7.34 | $10.35 | $+3.01 | +41.0081% | 187,368 |
| WTSLA | 3.30 | 4.68 | 3.25 | 3.33 | $4.68 | $+1.35 | +40.5405% | 971,507 |
| COMV | 8.09 | 11.49 | 7.96 | 8.19 | $11.49 | $+3.30 | +40.293% | 125,454 |
| COOL | 0.61 | 0.85 | 0.61 | 0.61 | $0.85 | $+0.24 | +39.3442% | 60,917 |
| 4.45 | 6.24 | 4.45 | 4.48 | $6.24 | $+1.76 | +39.2857% | 73,699 | |
| FPFC | 3.78 | 5.26 | 3.70 | 3.78 | $5.26 | $+1.48 | +39.1534% | 22,521 |
| MTEX | 2.64 | 3.91 | 2.62 | 2.81 | $3.91 | $+1.10 | +39.1459% | 22,232 |
| TRLG | 21.63 | 30.41 | 21.63 | 21.91 | $30.41 | $+8.50 | +38.795% | 436,660 |
| BPOP | 2.72 | 3.78 | 2.67 | 2.73 | $3.78 | $+1.05 | +38.4615% | 4,767,392 |
| JST | 11.93 | 16.52 | 11.90 | 11.99 | $16.52 | $+4.53 | +37.7814% | 24,593 |
| PLUG | 0.47 | 0.62 | 0.4603 | 0.452 | $0.62 | $+0.168 | +37.1681% | 427,293 |
| SMED | 5.09 | 6.90 | 5.00 | 5.05 | $6.90 | $+1.85 | +36.6336% | 51,291 |
| BSDM | 1.0601 | 1.47 | 1.04 | 1.08 | $1.47 | $+0.39 | +36.1111% | 25,924 |
| ASTI | 2.76 | 3.75 | 2.71 | 2.77 | $3.75 | $+0.98 | +35.379% | 99,863 |
| BLDP | 1.68 | 2.29 | 1.68 | 1.70 | $2.29 | $+0.59 | +34.7058% | 256,875 |
| INSP | 7.66 | 10.34 | 7.39 | 7.72 | $10.34 | $+2.62 | +33.9378% | 289,472 |
| FSIN | 8.46 | 11.24 | 8.17 | 8.46 | $11.24 | $+2.78 | +32.8605% | 295,495 |
| DNDN | 39.33 | 52.85 | 38.12 | 39.78 | $52.85 | $+13.07 | +32.8557% | 5,574,130 |
| PSOF | 5.10 | 6.71 | 5.05 | 5.0581 | $6.71 | $+1.6519 | +32.6585% | 12,247 |
| CYPB | 3.62 | 4.79 | 3.58 | 3.63 | $4.79 | $+1.16 | +31.9559% | 595,515 |
| CTIC | 0.41 | 0.5448 | 0.4021 | 0.413 | $0.5448 | $+0.1318 | +31.9128% | 1,205,494 |
| BEBE | 6.01 | 8.00 | 5.91 | 6.07 | $8.00 | $+1.93 | +31.7957% | 432,725 |
| SNTS | 2.60 | 3.46 | 2.41 | 2.63 | $3.46 | $+0.83 | +31.5589% | 755,512 |
| LVLT | 1.11 | 1.46 | 1.10 | 1.11 | $1.46 | $+0.35 | +31.5315% | 9,708,138 |
| TRGL | 7.15 | 9.41 | 7.02 | 7.16 | $9.41 | $+2.25 | +31.4245% | 94,439 |
| CSIQ | 12.61 | 16.85 | 12.60 | 12.84 | $16.85 | $+4.01 | +31.2305% | 776,167 |
| CBAK | 1.55 | 2.07 | 1.55 | 1.58 | $2.07 | $+0.49 | +31.0126% | 1,098,546 |
| LPHI | 17.70 | 23.13 | 17.5864 | 17.80 | $23.13 | $+5.33 | +29.9438% | 104,540 |
| CPST | 0.9608 | 1.26 | 0.94 | 0.97 | $1.26 | $+0.29 | +29.8969% | 1,224,037 |
| INHX | 2.03 | 2.66 | 1.93 | 2.05 | $2.66 | $+0.61 | +29.756% | 86,057 |
| RIMM | 53.16 | 69.17 | 52.09 | 53.39 | $69.17 | $+15.78 | +29.556% | 19,399,656 |
| GRMN | 28.80 | 37.53 | 28.65 | 29.02 | $37.53 | $+8.51 | +29.3246% | 2,084,789 |
| VLNC | 0.83 | 1.01 | 0.8202 | 0.785 | $1.01 | $+0.225 | +28.6624% | 625,980 |
| BGFV | 13.19 | 17.14 | 12.93 | 13.33 | $17.14 | $+3.81 | +28.5821% | 96,984 |
| PSUN | 4.06 | 5.28 | 3.90 | 4.11 | $5.28 | $+1.17 | +28.4671% | 1,000,154 |
| GIFI | 18.29 | 23.51 | 17.72 | 18.45 | $23.51 | $+5.06 | +27.4254% | 40,234 |
| DIGA | 0.489 | 0.62 | 0.4619 | 0.488 | $0.62 | $+0.132 | +27.0491% | 25,671 |
| OPTT | 5.50 | 6.93 | 5.33 | 5.48 | $6.93 | $+1.45 | +26.4598% | 26,324 |
| IPSU | 12.75 | 16.06 | 12.75 | 12.75 | $16.06 | $+3.31 | +25.9607% | 350,949 |
| TBSI | 6.46 | 8.18 | 6.37 | 6.52 | $8.18 | $+1.66 | +25.4601% | 52,014 |
| STEM | 0.9127 | 1.15 | 0.9051 | 0.92 | $1.15 | $+0.23 | +25.0% | 448,596 |
| SPWRA | 12.71 | 16.11 | 12.71 | 12.89 | $16.11 | $+3.22 | +24.9806% | 1,134,979 |
| GIVN | 17.10 | 21.46 | 16.42 | 17.1999 | $21.46 | $+4.2601 | +24.7681% | 64,645 |
| CRNT | 7.68 | 9.62 | 7.55 | 7.72 | $9.62 | $+1.90 | +24.6113% | 151,379 |
| IRIS | 9.23 | 11.49 | 9.20 | 9.26 | $11.49 | $+2.23 | +24.082% | 30,429 |
| PSEM | 9.40 | 11.78 | 9.40 | 9.50 | $11.78 | $+2.28 | +24.0% | 36,655 |
| SYMC | 13.07 | 16.21 | 12.97 | 13.08 | $16.21 | $+3.13 | +23.9296% | 18,704,614 |
| GLBL | 5.08 | 6.38 | 4.87 | 5.15 | $6.38 | $+1.23 | +23.8834% | 936,642 |
| ACLS | 1.84 | 2.30 | 1.70 | 1.86 | $2.30 | $+0.44 | +23.6559% | 961,983 |
| FLEX | 6.06 | 7.49 | 6.01 | 6.08 | $7.49 | $+1.41 | +23.1907% | 10,651,500 |
| TLAB | 7.21 | 8.97 | 7.18 | 7.29 | $8.97 | $+1.68 | +23.0452% | 13,031,648 |
| RSTI | 23.16 | 26.94 | 22.76 | 22.00 | $26.94 | $+4.94 | +22.4545% | 485,993 |
| REVU | 2.48 | 3.05 | 2.395 | 2.50 | $3.05 | $+0.55 | +22.0% | 146,388 |
| ASGN | 5.66 | 7.00 | 5.27 | 5.74 | $7.00 | $+1.26 | +21.9512% | 53,953 |
| ARTG | 3.37 | 4.13 | 3.36 | 3.39 | $4.13 | $+0.74 | +21.8289% | 887,941 |
| DRYS | 4.66 | 5.76 | 4.66 | 4.73 | $5.76 | $+1.03 | +21.7758% | 10,562,865 |
| BRCD | 5.27 | 6.42 | 5.25 | 5.28 | $6.42 | $+1.14 | +21.5909% | 7,379,469 |
| FRPT | 4.34 | 5.31 | 4.30 | 4.37 | $5.31 | $+0.94 | +21.5102% | 322,889 |
| DYII | 2.21 | 2.68 | 2.21 | 2.21 | $2.68 | $+0.47 | +21.2669% | 842 |
| CEDC | 27.39 | 33.25 | 26.61 | 27.45 | $33.25 | $+5.80 | +21.1293% | 497,434 |
| IMAX | 15.69 | 19.06 | 14.83 | 15.79 | $19.06 | $+3.27 | +20.7093% | 1,002,985 |
| CRTX | 6.36 | 7.52 | 5.93 | 6.23 | $7.52 | $+1.29 | +20.7062% | 53,977 |
| UNTD | 5.88 | 7.71 | 5.38 | 6.39 | $7.71 | $+1.32 | +20.6572% | 2,087,498 |
| DROOY | 4.11 | 4.96 | 4.11 | 4.12 | $4.96 | $+0.84 | +20.3883% | 130,334 |
| GNVC | 0.5398 | 0.644 | 0.51 | 0.535 | $0.644 | $+0.109 | +20.3738% | 336,447 |
| APWR | 8.21 | 10.00 | 8.15 | 8.31 | $10.00 | $+1.69 | +20.3369% | 247,597 |
| NVAX | 2.25 | 2.73 | 2.25 | 2.27 | $2.73 | $+0.46 | +20.2643% | 528,316 |
| FXEN | 3.49 | 4.25 | 3.49 | 3.54 | $4.25 | $+0.71 | +20.0564% | 36,863 |
| PSSI | 19.45 | 23.46 | 19.14 | 19.55 | $23.46 | $+3.91 | +20.0% | 1,247,943 |
| NOOF | 1.62 | 1.99 | 1.56 | 1.66 | $1.99 | $+0.33 | +19.8795% | 146,316 |
| AKNS | 0.90 | 1.03 | 0.751 | 0.86 | $1.03 | $+0.17 | +19.7674% | 1,046,056 |
| MCRL | 9.68 | 11.67 | 9.65 | 9.76 | $11.67 | $+1.91 | +19.5696% | 322,806 |
| MPEL | 3.85 | 4.60 | 3.84 | 3.85 | $4.60 | $+0.75 | +19.4805% | 2,943,250 |
| JDSU | 11.25 | 13.59 | 11.23 | 11.39 | $13.59 | $+2.20 | +19.3151% | 2,845,869 |
| CAMP | 2.35 | 2.78 | 2.32 | 2.33 | $2.78 | $+0.45 | +19.3133% | 70,457 |
| TEVA | 49.80 | 59.05 | 49.65 | 49.585 | $59.05 | $+9.465 | +19.0884% | 4,872,632 |
| QTWW | 0.57 | 0.69 | 0.5628 | 0.5796 | $0.69 | $+0.1104 | +19.0476% | 149,913 |
| WMAR | 10.02 | 12.09 | 9.52 | 10.17 | $12.09 | $+1.92 | +18.879% | 130,179 |
| OSTE | 3.81 | 4.55 | 3.71 | 3.83 | $4.55 | $+0.72 | +18.7989% | 31,677 |
| EMKR | 1.06 | 1.27 | 1.00 | 1.07 | $1.27 | $+0.20 | +18.6915% | 357,474 |
| DRRX | 2.44 | 2.93 | 2.39 | 2.47 | $2.93 | $+0.46 | +18.6234% | 61,764 |
| DELL | 13.05 | 15.67 | 12.87 | 13.21 | $15.67 | $+2.46 | +18.6222% | 25,334,592 |
| SCLN | 3.43 | 4.09 | 3.37 | 3.45 | $4.09 | $+0.64 | +18.5507% | 145,578 |
| ABAX | 21.09 | 25.09 | 20.90 | 21.18 | $25.09 | $+3.91 | +18.4608% | 132,174 |
| SIRO | 36.25 | 42.87 | 35.36 | 36.37 | $42.87 | $+6.50 | +17.8718% | 324,311 |
| SDIX | 1.57 | 1.85 | 1.52 | 1.57 | $1.85 | $+0.28 | +17.8343% | 8,741 |
| GHDX | 13.59 | 16.17 | 13.54 | 13.74 | $16.17 | $+2.43 | +17.6855% | 116,050 |
| CWCO | 12.07 | 14.34 | 11.77 | 12.19 | $14.34 | $+2.15 | +17.6374% | 41,288 |
| BBBY | 38.86 | 45.93 | 38.41 | 39.05 | $45.93 | $+6.88 | +17.6184% | 2,247,141 |
| TASR | 4.00 | 4.75 | 4.00 | 4.04 | $4.75 | $+0.71 | +17.5742% | 298,929 |
| SUTR | 2.10 | 2.52 | 2.03 | 2.144 | $2.52 | $+0.376 | +17.5373% | 62,525 |
| MSFT | 25.49 | 30.22 | 25.21 | 25.73 | $30.22 | $+4.49 | +17.4504% | 64,884,152 |
| SYNM | 1.90 | 2.23 | 1.86 | 1.91 | $2.23 | $+0.32 | +16.7539% | 136,078 |
| YTEC | 3.17 | 3.71 | 3.17 | 3.18 | $3.71 | $+0.53 | +16.6666% | 39,439 |
| URBN | 32.15 | 37.55 | 31.45 | 32.21 | $37.55 | $+5.34 | +16.5787% | 4,731,219 |
| NTRI | 19.18 | 22.61 | 18.93 | 19.43 | $22.61 | $+3.18 | +16.3664% | 604,945 |
| FUEL | 1.25 | 1.45 | 1.20 | 1.25 | $1.45 | $+0.20 | +16.0% | 15,427 |
| DEPO | 3.26 | 3.78 | 3.24 | 3.26 | $3.78 | $+0.52 | +15.9509% | 568,513 |
| EGLE | 4.95 | 5.60 | 4.86 | 4.83 | $5.60 | $+0.77 | +15.942% | 1,998,128 |
| TTEK | 20.73 | 24.25 | 20.54 | 20.92 | $24.25 | $+3.33 | +15.9177% | 729,863 |
| CHNG | 7.57 | 8.75 | 7.32 | 7.57 | $8.75 | $+1.18 | +15.5878% | 139,065 |
| SPLS | 20.01 | 23.25 | 19.75 | 20.14 | $23.25 | $+3.11 | +15.4419% | 3,974,814 |
| CYTX | 5.25 | 6.02 | 5.00 | 5.23 | $6.02 | $+0.79 | +15.1051% | 368,528 |
| YHOO | 14.16 | 16.32 | 14.02 | 14.18 | $16.32 | $+2.14 | +15.0916% | 13,072,679 |
| SIFY | 1.38 | 1.62 | 1.38 | 1.41 | $1.62 | $+0.21 | +14.8936% | 6,819 |
| ONNN | 6.70 | 7.98 | 6.63 | 6.96 | $7.98 | $+1.02 | +14.6551% | 17,905,706 |
| SNTA | 3.21 | 3.76 | 3.13 | 3.28 | $3.76 | $+0.48 | +14.6341% | 80,045 |
| FORD | 3.38 | 3.82 | 3.34 | 3.34 | $3.82 | $+0.48 | +14.3712% | 11,625 |
| ISCA | 26.54 | 30.52 | 26.20 | 26.69 | $30.52 | $+3.83 | +14.3499% | 54,291 |
| BCON | 0.35 | 0.399 | 0.3488 | 0.35 | $0.399 | $+0.049 | +14.0% | 575,342 |
| TUES | 4.89 | 5.61 | 4.64 | 4.95 | $5.61 | $+0.66 | +13.3333% | 176,131 |
| AINV | 10.09 | 12.05 | 9.78 | 10.65 | $12.05 | $+1.40 | +13.1455% | 5,033,956 |
| CBRX | 0.97 | 1.06 | 0.93 | 0.94 | $1.06 | $+0.12 | +12.7659% | 186,917 |
| AMAT | 11.86 | 13.38 | 11.70 | 11.87 | $13.38 | $+1.51 | +12.7211% | 14,578,614 |
| SORL | 9.07 | 10.17 | 8.89 | 9.04 | $10.17 | $+1.13 | +12.5% | 35,461 |
| SWHC | 3.91 | 4.41 | 3.87 | 3.92 | $4.41 | $+0.49 | +12.5% | 570,573 |
| QSII | 55.51 | 62.90 | 54.73 | 55.99 | $62.90 | $+6.91 | +12.3414% | 305,367 |
| NCTY | 5.45 | 6.13 | 5.39 | 5.46 | $6.13 | $+0.67 | +12.271% | 68,598 |
| RAIL | 24.73 | 27.93 | 24.42 | 24.91 | $27.93 | $+3.02 | +12.1236% | 113,172 |
| ANSW | 7.90 | 8.80 | 7.62 | 7.85 | $8.80 | $+0.95 | +12.1019% | 6,258 |
| UTMD | 25.24 | 28.29 | 24.72 | 25.24 | $28.29 | $+3.05 | +12.0839% | 733 |
| TINY | 4.19 | 4.73 | 4.14 | 4.24 | $4.73 | $+0.49 | +11.5566% | 32,457 |
| ADBE | 29.41 | 33.12 | 29.24 | 29.70 | $33.12 | $+3.42 | +11.5151% | 4,612,520 |
| WFMI | 36.16 | 40.28 | 35.75 | 36.16 | $40.28 | $+4.12 | +11.3938% | 4,419,361 |
| VNDA | 7.57 | 8.52 | 7.07 | 7.65 | $8.52 | $+0.87 | +11.3725% | 321,653 |
| SIRI | 1.06 | 1.18 | 1.05 | 1.06 | $1.18 | $+0.12 | +11.3207% | 37,140,854 |
| CKXE | 5.33 | 5.95 | 5.33 | 5.35 | $5.95 | $+0.60 | +11.2149% | 85,687 |
| BAMM | 6.42 | 7.17 | 6.08 | 6.45 | $7.17 | $+0.72 | +11.1627% | 35,368 |
| SNCR | 19.44 | 21.73 | 18.73 | 19.55 | $21.73 | $+2.18 | +11.1508% | 117,109 |
| ACAS | 5.51 | 6.07 | 5.48 | 5.48 | $6.07 | $+0.59 | +10.7664% | 5,368,875 |
| CISG | 25.00 | 27.55 | 24.465 | 24.89 | $27.55 | $+2.66 | +10.687% | 403,557 |
| ACFN | 4.99 | 5.56 | 4.85 | 5.04 | $5.56 | $+0.52 | +10.3174% | 49,716 |
| CSCO | 24.03 | 26.62 | 23.83 | 24.14 | $26.62 | $+2.48 | +10.2734% | 30,199,348 |
| CHCO | 29.97 | 33.30 | 29.4901 | 30.20 | $33.30 | $+3.10 | +10.2649% | 86,177 |
| BEXP | 17.90 | 19.87 | 17.69 | 18.07 | $19.87 | $+1.80 | +9.9612% | 2,487,764 |
| APAC | 5.22 | 5.77 | 5.16 | 5.25 | $5.77 | $+0.52 | +9.9047% | 185,601 |
| ERTS | 17.30 | 19.07 | 17.05 | 17.38 | $19.07 | $+1.69 | +9.7238% | 3,678,146 |
| ESIC | 2.31 | 2.52 | 2.2301 | 2.30 | $2.52 | $+0.22 | +9.5652% | 12,115 |
| MFRI | 6.33 | 6.89 | 6.33 | 6.29 | $6.89 | $+0.60 | +9.5389% | 17,960 |
| AHCI | 2.42 | 2.68 | 2.36 | 2.45 | $2.68 | $+0.23 | +9.3877% | 90,319 |
| EBAY | 21.00 | 23.08 | 20.70 | 21.10 | $23.08 | $+1.98 | +9.3838% | 7,861,708 |
| CAGC | 13.14 | 14.58 | 12.80 | 13.33 | $14.58 | $+1.25 | +9.3773% | 1,221,490 |
| REED | 2.10 | 2.35 | 1.95 | 2.15 | $2.35 | $+0.20 | +9.3023% | 19,261 |
| SYMX | 1.07 | 1.18 | 1.05 | 1.08 | $1.18 | $+0.10 | +9.2592% | 67,748 |
| ASTM | 1.52 | 1.67 | 1.51 | 1.53 | $1.67 | $+0.14 | +9.1503% | 108,990 |
| CENX | 11.12 | 12.29 | 10.93 | 11.26 | $12.29 | $+1.03 | +9.1474% | 2,134,131 |
| ICOP | 1.23 | 1.32 | 1.221 | 1.21 | $1.32 | $+0.11 | +9.0909% | 4,630 |
| INTC | 20.64 | 22.58 | 20.46 | 20.73 | $22.58 | $+1.85 | +8.9242% | 44,659,869 |
| IART | 37.85 | 41.42 | 37.49 | 38.16 | $41.42 | $+3.26 | +8.5429% | 53,991 |
| MXIM | 17.53 | 19.01 | 17.44 | 17.58 | $19.01 | $+1.43 | +8.1342% | 3,705,832 |
| OCLS | 1.93 | 2.13 | 1.89 | 1.97 | $2.13 | $+0.16 | +8.1218% | 73,061 |
| XTXI | 7.95 | 8.61 | 7.80 | 7.98 | $8.61 | $+0.63 | +7.8947% | 323,291 |
| GTEC | 13.97 | 14.50 | 12.60 | 13.44 | $14.50 | $+1.06 | +7.8869% | 22,564 |
| ISRG | 334.31 | 361.72 | 330.4115 | 335.35 | $361.72 | $+26.37 | +7.8634% | 332,289 |
| CHKE | 18.85 | 20.80 | 18.85 | 19.30 | $20.80 | $+1.50 | +7.772% | 48,708 |
| CLWR | 7.07 | 7.71 | 6.51 | 7.16 | $7.71 | $+0.55 | +7.6815% | 3,951,936 |
| MXWL | 12.82 | 13.98 | 12.74 | 12.99 | $13.98 | $+0.99 | +7.6212% | 391,630 |
| EZPW | 19.46 | 21.07 | 19.29 | 19.61 | $21.07 | $+1.46 | +7.4451% | 180,483 |
| COKE | 51.58 | 55.04 | 50.50 | 51.39 | $55.04 | $+3.65 | +7.1025% | 21,200 |
| MVIS | 2.87 | 3.10 | 2.72 | 2.90 | $3.10 | $+0.20 | +6.8965% | 306,269 |
| CFK | 6.30 | 6.74 | 6.30 | 6.31 | $6.74 | $+0.43 | +6.8145% | 650 |
| TSTC | 12.25 | 13.07 | 12.21 | 12.24 | $13.07 | $+0.83 | +6.781% | 130,680 |
| FSLR | 130.80 | 140.00 | 128.77 | 131.45 | $140.00 | $+8.55 | +6.5043% | 960,233 |
| HBAN | 6.20 | 6.68 | 6.16 | 6.28 | $6.68 | $+0.40 | +6.3694% | 8,912,091 |
| HIMX | 2.90 | 3.06 | 2.82 | 2.88 | $3.06 | $+0.18 | +6.25% | 320,577 |
| CAAS | 19.94 | 21.15 | 19.22 | 19.99 | $21.15 | $+1.16 | +5.8029% | 311,416 |
| HCBK | 12.25 | 13.00 | 12.20 | 12.29 | $13.00 | $+0.71 | +5.777% | 3,687,106 |
| TRCR | 14.07 | 14.87 | 14.05 | 14.08 | $14.87 | $+0.79 | +5.6107% | 45,562 |
| NUAN | 17.23 | 18.25 | 17.1604 | 17.38 | $18.25 | $+0.87 | +5.0057% | 2,215,673 |
| SVVS | 18.32 | 19.25 | 18.08 | 18.44 | $19.25 | $+0.81 | +4.3926% | 92,701 |
| SCMP | 3.69 | 3.88 | 3.68 | 3.72 | $3.88 | $+0.16 | +4.301% | 4,382 |
| HANS | 41.49 | 43.44 | 40.805 | 41.71 | $43.44 | $+1.73 | +4.1476% | 1,535,893 |
| BBSI | 14.68 | 15.34 | 14.38 | 14.73 | $15.34 | $+0.61 | +4.1412% | 18,449 |
| ROST | 52.21 | 55.05 | 48.71 | 52.91 | $55.05 | $+2.14 | +4.0446% | 4,300,496 |
| NANO | 9.56 | 9.99 | 9.52 | 9.61 | $9.99 | $+0.38 | +3.9542% | 517,486 |
| PHMD | 5.70 | 5.92 | 5.70 | 5.70 | $5.92 | $+0.22 | +3.8596% | 500 |
| CALM | 31.05 | 32.37 | 29.97 | 31.18 | $32.37 | $+1.19 | +3.8165% | 118,452 |
| FONR | 1.57 | 1.72 | 1.56 | 1.60 | $1.66 | $+0.06 | +3.75% | 23,079 |
| GNBT | 0.39 | 0.415 | 0.3719 | 0.40 | $0.415 | $+0.015 | +3.75% | 1,418,575 |
| ATML | 5.72 | 6.26 | 5.38 | 5.19 | $5.38 | $+0.19 | +3.6608% | 28,043,894 |
| ASUR | 2.27 | 2.41 | 2.27 | 2.20 | $2.28 | $+0.08 | +3.6363% | 19,240 |
| URRE | 0.65 | 0.65 | 0.5702 | 0.608 | $0.63 | $+0.022 | +3.6184% | 329,494 |
| CPWR | 8.04 | 8.40 | 8.00 | 8.11 | $8.40 | $+0.29 | +3.5758% | 1,434,251 |
| IDSA | 19.89 | 20.50 | 19.10 | 19.80 | $20.50 | $+0.70 | +3.5353% | 275,565 |
| THOR | 38.62 | 40.10 | 38.30 | 38.77 | $40.10 | $+1.33 | +3.4304% | 761,032 |
| CMCSA | 19.06 | 19.88 | 18.89 | 19.23 | $19.88 | $+0.65 | +3.3801% | 20,814,797 |
| SBUX | 25.03 | 26.03 | 24.76 | 25.18 | $26.03 | $+0.85 | +3.3756% | 7,672,258 |
| QQQQ | 46.72 | 48.50 | 46.52 | 46.938 | $48.50 | $+1.562 | +3.3277% | 39,125,359 |
| CBLI | 3.6948 | 3.78 | 3.57 | 3.67 | $3.78 | $+0.11 | +2.9972% | 33,777 |
| ACTG | 14.18 | 14.75 | 14.12 | 14.33 | $14.75 | $+0.42 | +2.9309% | 285,382 |
| KNOL | 12.69 | 13.12 | 12.69 | 12.77 | $13.12 | $+0.35 | +2.7407% | 131,338 |
| BIDZ | 1.46 | 1.50 | 1.421 | 1.46 | $1.50 | $+0.04 | +2.7397% | 4,853 |
| ARTX | 1.54 | 1.54 | 1.50 | 1.50 | $1.54 | $+0.04 | +2.6666% | 620 |
| MTXX | 4.93 | 5.09 | 4.71 | 4.96 | $5.09 | $+0.13 | +2.6209% | 188,117 |
| SEED | 8.33 | 9.23 | 8.1507 | 8.30 | $8.50 | $+0.20 | +2.4096% | 2,374,786 |
| IFLG | 5.30 | 5.98 | 5.27 | 5.41 | $5.53 | $+0.12 | +2.2181% | 685,710 |
| LTRX | 4.10 | 4.24 | 4.0415 | 4.07 | $4.16 | $+0.09 | +2.2113% | 2,572 |
| ORCL | 24.28 | 25.00 | 24.14 | 24.49 | $25.00 | $+0.51 | +2.0824% | 18,722,745 |
| SNHY | 27.61 | 28.40 | 27.411 | 27.84 | $28.40 | $+0.56 | +2.0114% | 45,017 |
| SPRO | 2.55 | 2.78 | 2.54 | 2.60 | $2.65 | $+0.05 | +1.923% | 2,579 |
| AMGN | 55.38 | 56.83 | 55.17 | 55.76 | $56.83 | $+1.07 | +1.9189% | 3,067,381 |
| HOKU | 3.14 | 3.20 | 3.13 | 3.14 | $3.20 | $+0.06 | +1.9108% | 65,830 |
| RNOW | 16.09 | 16.55 | 16.05 | 16.24 | $16.55 | $+0.31 | +1.9088% | 77,768 |
| AMZN | 126.77 | 129.95 | 125.82 | 127.58 | $129.95 | $+2.37 | +1.8576% | 4,270,736 |
| GTXI | 3.38 | 3.44 | 3.33 | 3.38 | $3.44 | $+0.06 | +1.7751% | 34,001 |
| ZUMZ | 18.27 | 18.37 | 17.18 | 18.03 | $18.31 | $+0.28 | +1.5529% | 321,260 |
| WGOV | 30.43 | 31.18 | 30.29 | 30.71 | $31.18 | $+0.47 | +1.5304% | 191,563 |
| JASO | 6.15 | 6.43 | 6.12 | 6.21 | $6.30 | $+0.09 | +1.4492% | 5,653,587 |
| IXYS | 8.88 | 9.15 | 8.88 | 9.00 | $9.11 | $+0.11 | +1.2222% | 125,108 |
| NDAQ | 19.99 | 20.40 | 19.86 | 20.16 | $20.40 | $+0.24 | +1.1904% | 2,245,466 |
| FNFG | 13.50 | 13.66 | 13.38 | 13.54 | $13.66 | $+0.12 | +0.8862% | 984,677 |
| CPBY | 5.74 | 5.97 | 5.30 | 5.92 | $5.97 | $+0.05 | +0.8445% | 590,288 |
| SPAN | 16.45 | 16.48 | 16.26 | 16.3425 | $16.48 | $+0.1375 | +0.8413% | 1,663 |
| HGSI | 26.99 | 27.45 | 26.88 | 27.26 | $27.31 | $+0.05 | +0.1834% | 1,690,666 |
| SGEN | 12.65 | 12.77 | 12.14 | 12.75 | $12.77 | $+0.02 | +0.1568% | 403,777 |
| GOOG | 505.89 | 508.60 | 503.559 | 506.32 | $507.00 | $+0.68 | +0.1343% | 2,419,786 |
| Quote data is delayed by at least 15 minutes | ||||||||
| Home | Blogs | Savings Calculator | Tools | Contact Us | Disclosure | Site Map | Sign Up | Copyright © 2010 SmallCapWatch, LLC. |
| Never invest based soley on information from this website or our e-mail and IM alerts | |