Barron's Online
Search

Quotes & Research
User Name:  Password: 
Subscribe to Online
Subscribe to Print
Advertise
Conferences
Digital Delivery
Reprints
MarketWatch.com
The Wall Street
Journal Online
Small Business
OpinionJournal
RealEstateJournal
AllThingsD.com
Chinese WSJ.com
FiLife.com
 Blank Image Blank Image
SATURDAY, JANUARY 5, 2008 Blank Image

As of: 1/2/2009

NASDAQ Capital Market Issues

52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
11.98 2.41 ADA-ES ADES 321 3.74 3.02 3.68 +.67
11.45 3.88 AMEN AMEN 72 4.79 4.26 4.68 +.38
.84 .15 Aastrom ASTM 27621 .54 .47 .53 +.03
5.49 .62 Abraxas AXAS 21518 .79 .66 .75 +.10
1.44 .12 AccessPln h AUSA 100 .30 .20 .23 +.01
3.52 .06 ActionPr h APII 1323 1.20 .55 .70 +.07
10.50 3.43 AcuraPh n ACUR 854 7.75 6.83 7.48 ...
.92 .05 Acusphere h ACUS 26881 .08 .07 .08 ...
9.49 2.06 AdamsGlf n ADGF 506 3.05 2.70 3.00 +.15
6.40 1.17 AdvBattery ABAT 24901 2.91 2.47 2.78 -.14
1.39 .03 AdvEnv h AERT 4843 .20 .16 .19 +.02
1.79 .15 AdvLfSci h ADLS 7625 .45 .30 .39 +.09
12.54 1.55 Advocat AVCA 298 3.33 2.57 3.33 +.33
6.75 .19 AeroGrw h AERO 3693 .25 .19 .21 -.04
12.48 5.33 AirT Inc AIRT 882 6.30 5.33 6.25 +.07
16.80 1.50 AkeenaS h AKNS 10992 1.88 1.60 1.84 +.22
1.70 .34 AlancoTch ALAN 1922 .72 .40 .65 +.21
2.69 .19 Alfacell ACEL 3837 .28 .20 .28 +.08
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
7.09 1.02 AlliancB ABVA 481 1.74 1.35 1.57 -.13
2.04 .57 AlliFibO AFOP 3850 .68 .63 .66 +.02
3.09 .92 AlseresPh ALSE 199 1.25 .92 1.16 +.07
4.30 .24 Alsius ALUS 2866 .58 .26 .50 +.10
.95 .01 Alsius wt ALUSW 204 .02 .02 .02 ...
5.25 .01 Alsius un ALUSU 9 .75 .29 .32 -.03
4.81 .75 AltairNano ALTI 17834 1.24 .99 1.18 +.16
1.72 .50 AltiGen ATGN 348 .88 .63 .88 +.21
3.65 .50 Amarin rs AMRN 883 .79 .56 .68 -.07
1.00 .01 AmerBio h ABMC 1761 .29 .18 .21 +.01
9.50 2.40 AmCareSrc ANCI 1126 7.05 6.35 6.93 +.40
1.69 .29 AClaim AMCE 3 .74 .60 .60 -.18
11.25 4.50 AmCmtyB ACBA 246 10.29 9.80 10.29 +.28
7.85 1.00 AmElTech AETI 761 2.34 1.74 2.31 -.19
4.48 1.20 AmIntInd s AMIN 357 1.89 1.25 1.89 +.26
8.28 3.02 AMdAlt AMAC 116 5.05 4.52 4.91 -.18
23.92 16.42 APhyG AMPH 678 21.97 21.00 21.70 +.17
2.53 .30 AmTech h ATCO 8900 .85 .30 .51 +.13
2.85 .20 Amerityre AMTY 6485 .33 .20 .33 +.09
42.11 15.12 AmesNatl ATLO 176 26.99 24.23 26.99 +1.42
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
9.55 2.45 Angeion ANGN 870 3.24 2.73 3.14 +.45
36.37 7.27 AngloAm AAUK 97388 12.74 10.72 12.68 +2.09
8.25 3.00 AnnapBcp ANNB 221 3.86 3.29 3.79 -.24
7.50 2.76 Answers ANSW 942 7.45 6.67 7.36 +.33
31.68 15.19 ApcoArg APAGF 195 27.20 24.00 27.10 +2.84
9.00 2.11 ApplRecyc ARCI 543 3.12 2.48 3.07 -.03
5.30 2.37 ArcWirelss ARCW 112 3.12 2.96 3.00 -.10
14.66 2.85 Aristotle ARTL 947 4.61 3.08 4.61 ...
9.60 7.55 Aristot pf ARTLP 11 8.54 7.55 7.60 -1.14
19.52 2.92 ArtsWay s ARTW 1021 3.85 3.16 3.42 -.33
9.50 3.58 AspenBio APPY 5059 6.59 5.61 6.42 +.43
6.39 1.60 AsteaIntl ATEA 218 2.55 1.65 2.55 +.52
5.01 .15 Athersys ATHX 6372 .53 .44 .47 -.05
18.60 4.41 AtlBcGp ATBC 71 6.27 5.51 5.75 -.25
.80 .08 Authentdt h ADAT 4677 .31 .20 .28 +.01
1.70 .22 Avistar h AVSR 995 .89 .60 .88 +.19
17.25 7.01 BNC Bcp BNCN 72 7.75 7.27 7.50 -.05
1.38 .13 BPO Mgmt HAXS 1426 .30 .13 .22 -.02
9.79 .52 BankHldgs TBHS 450 1.05 .75 .90 -.15
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
33.60 23.00 BankMarin BMRC 302 25.33 23.55 23.55 -1.42
11.31 4.54 BkMcKen BOMK 24 9.50 6.00 6.99 +1.74
15.10 8.00 BankSC BKSC 7 12.99 12.50 12.50 +.67
7.34 2.80 BkVA BOVA 120 3.50 3.40 3.40 +.08
11.70 1.50 BayNatl BAYN 59 2.48 2.25 2.40 +.30
2.18 .50 BeaconPw BCON 56136 .57 .51 .52 -.01
13.95 2.00 Bidz.com BIDZ 2282 4.91 4.26 4.47 -.23
4.74 1.57 BioDlvry lf BDSI 890 2.90 2.45 2.90 +.44
5.25 .74 Bioheart nh BHRT 476 1.03 .74 1.00 +.02
2.15 .17 Bionovo BNVI 7228 .27 .17 .22 -.05
.74 .07 Biopure rs h BPUR 89739 .38 .11 .13 +.01
22.10 10.00 BirnrDntl BDMS 100 12.50 10.80 11.30 -.39
6.96 3.00 Bitstrm BITS 1151 4.94 4.10 4.89 +.40
2.57 .32 BluDolp BDCO 1252 .45 .32 .35 -.05
7.90 .55 Bluefly rs BFLY 698 .85 .69 .77 -.04
4.20 .50 Bridgeline BLSW 489 .70 .50 .70 +.09
18.00 10.10 Brt@Ktz BKBK 94 13.30 11.00 12.99 -.34
9.35 3.84 BrdwyF BYFC 42 4.60 3.84 3.84 -.96
11.24 .51 CCF Hold CCFH 2589 .75 .61 .70 -.28
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
10.50 5.78 CMS Bcp CMSB 232 7.03 6.50 7.00 -.20
19.98 7.49 CPEX Ph n CPEX 212 10.74 8.01 10.74 +1.84
7.30 1.60 CTI Inds CTIB 647 2.19 1.90 2.15 +.12
4.75 2.02 CVD Eqp CVV 147 3.15 3.00 3.10 +.06
11.33 1.07 CapFearBk CAPE 85 2.70 1.75 2.10 +.22
3.08 .50 CardioDy rs CDIC 1044 .69 .52 .67 +.09
15.90 4.08 CarolTrBk CART 12 6.57 6.03 6.15 -.61
18.50 5.07 CascadeBc CACB 5638 7.40 5.69 7.07 -.20
5.08 2.35 CtrlFed CFBK 293 3.48 2.61 3.20 +.15
13.24 4.59 CntlVyCm CVCY 146 6.50 4.50 6.25 +.25
6.45 .60 CentCas CNTY 1432 1.20 .96 1.10 -.04
8.00 6.11 ChardCAc n CACA 133 6.55 6.48 6.48 +.08
1.63 .09 ChardCA wt CACAW 899 .60 .09 .22 +.09
10.00 5.96 ChardCA un CACAU 5 6.99 6.50 6.50 +.14
8.41 1.09 ChelseaTh CHTP 3741 1.45 1.20 1.37 +.02
26.99 10.01 ChemGenx CXSP 4 11.95 10.53 11.95 +1.01
10.55 5.15 CheviotFn CHEV 505 7.25 5.50 7.25 +1.39
8.10 2.01 ChinaAuto CAAS 2056 3.60 2.81 3.51 +.42
6.45 .59 ChinaCbl n CABL 2471 .89 .59 .80 +.05
1.99 .02 ChinaCbl wt CABLW 1319 .04 .02 .04 ...
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
6.05 .25 ChinaCbl un CABLU 1 .94 .94 .94 +.16
13.03 3.55 ChinaFire CFSG 2514 7.42 6.13 7.41 +1.35
5.35 .75 ChHousLd CHLN 3140 1.45 .90 1.42 +.38
4.40 1.39 ChinaInfr n CIIC 120 1.78 1.58 1.58 -.03
4.74 1.09 ChiINSOn n CHIO 385 1.98 1.11 1.30 -.21
28.95 7.06 ChinaNRes CHNR 1307 12.00 9.11 11.87 +2.55
8.48 .95 ChinaPStl CPSL 20118 1.39 1.12 1.36 +.14
10.39 1.12 ChinaTDv lf CTDC 10743 2.83 1.62 2.54 +.75
6.10 2.60 ChinaTInf n CTFO 223 3.49 2.95 3.44 +.24
4.40 .65 Cimatrn CIMT 339 .92 .71 .81 -.10
25.80 15.82 Citiz@Nthn CZNC 356 20.35 18.91 19.88 -.16
24.59 5.02 CityBank CTBK 3825 5.69 5.02 5.59 +.07
2.45 .82 Clarient h CLRT 1733 1.64 1.37 1.62 -.02
24.85 1.54 CleanDsl CDTI 347 3.05 2.50 2.54 -.56
5.81 3.10 ClearOne CLRO 1187 4.00 3.50 4.00 ...
9.19 1.51 ClevBioL h CBLI 1411 2.65 2.00 2.25 +.25
4.18 1.80 ClickSft CKSW 1848 1.99 1.80 1.99 +.09
6.45 1.48 ComTouch CTCH 1898 1.83 1.53 1.83 +.21
11.63 5.00 CmcFstBcp CMFB 8 5.40 5.12 5.12 -.13
3.47 .20 CwlthBio CBTE 329 .39 .20 .36 +.01
52-Weeks High   52-Weeks Low      Co. Name   Tick Sym   Vol 100s   Week's High   Week's Low   Last   Net Chg  
20.50 10.37 CmBkIN CBIN 64 13.69 11.00 12.24 -.01
9.99 3.25 CmtyFinl CFFC 938 4.36 3.30 3.70 -.30
9.74 2.24 CmtyPtrBc CPBC 42 4.50 4.25 4.50 +.25
9.56 1.49 CmtyShBk CSHB 85 2.53 1.49 2.45 -.33
12.50 4.14 CmtyVlyBc CVLL 36 4.99 4.25 4.74 +.61
7.45 2.84 CT BkTr CTBC 317 4.95 3.22 4.00 -.08
5.12 .21 Conolog rsh CNLG 1507 .75 .40 .48 +.06
14.18 2.00 ConvOrgan COIN 3277 3.75 3.00 3.62 +.39
11.85 .74 ConvO wtB COINZ 93 1.44 1.05 1.30 +.06
1.60 .10 Copernic h CNIC 2236 .16 .12 .16 +.01
4.29 .80 Corcept CORT 593 1.46 1.00 1.35 +.23
14.50 1.20 CornerTh rs CRTX 166 2.97 2.34 2.81 +.16
20.43 5.69 CredoPtr CRED 680 9.33 8.26 8.61 +.06
14.90 3.79 CrescntBk CSNT 29 5.05 3.79 4.25 -.05
5.37 2.00 CrownCfts CRWS 49 2.58 2.12 2.55 -.08
2.15 1.01 Cyanotech CYAN 159 1.49 1.16 1.43 +.07
5.50 .58 Cyclacel pf CYCCP 18 1.90 1.50 1.90 +.40
2.57 .23 CytRx CYTR 15128 .32 .25 .30 +.01

Blank image