Daily Report for 3/16/10 - Closing Prices
Constituent Name - Symbol
Last Price
Net Price Change
Net Percent Change
Altus Pharmaceuticals Inc. - ALTU
0.09
0.04
79.23%
This issue is a composite.
Advanta Corp. (Cl A) - ADVNA
0.07
-0.01
-12.61%
Adept Technology Inc. - ADEP
3.50
0.35
11.11%
American Realty Investors Inc - ARL
11.19
1.15
11.45%
Constituent of:
iShares Russell 2000
iShares Russell 2000 Value
iShares Russell 3000
iShares Russell 3000 Value
Amarin Corporati - AMRN
1.45
0.23
18.84%
Arabian American - ARSD
2.78
0.27
10.76%
iShares Russell Microcap Index Fund
BankAtlantic Bancorp - BBX
2.12
0.24
12.77%
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio
BioLase Technology - BLTI
2.20
18.92%
Popular Inc - BPOP
2.56
0.30
13.27%
DJ U.S. Bank Index ($DJUSBK)
DJ U.S. Financials Index ($DJUSFN)
Russell 1000 Index ($RUI)
Direxion Large Cap Bear 3x Shares
Direxion Large Cap Bull 3x Shares
iShares Dow Jones U.S. Financial Sector Index Fund
iShares Dow Jones U.S. Financial Services Index Fund
iShares Dow Jones U.S. Regional Banks Index Fund
iShares Dow Jones U.S. Total Market Index Fund
iShares Russell 1000
iShares Russell 1000 Value
iShares Russell Midcap Index Fund
iShares Russell Midcap Value Index
Powershares FTSE RAFI US 1000 Portfolio
ProShares Short Financials
ProShares Ultra Financials
ProShares UltraShort Financials
Bioanalytical Sys Inc Com - BASI
0.80
0.12
17.37%
CKX INC - CKXE
5.84
1.16
24.79%
Russell 2000 Index ($RUT)
Direxion Small Cap Bear 3x Shares
Direxion Small Cap Bull 3x Shares
iShares Russell 2000 Growth
iShares Russell 3000 Growth
ProShares Short Russell2000
ProShares Ultra Russell 2000 Growth
ProShares Ultra Russell 2000 Value
ProShares Ultra Russell2000
ProShares UltraShort Russell 2000 Growth
ProShares UltraShort Russell2000
Rydex 2x Russell 2000® ETF
Rydex Inverse 2x Russell 2000® ETF
WisdomTree SmallCap Earnings Fund
Columbia Laboratories Inc. - CBRX
1.17
11.43%
NASDAQ Biotechnology Index ($NBI)
iShares Nasdaq Biotechnology
Community Bancorp - CBON
0.02
0.00
-16.66%
Town Sports Intl - CLUB
3.90
0.56
16.77%
Chelsea Therapeutics Interna - CHTP
3.76
0.42
12.57%
Central Fed Corp Com - CFBK
0.15
15.00%
Callon Petroleum Co - CPE
4.50
0.53
13.35%
Central Pacific Financial - CPF
1.64
0.25
17.99%
Cobra Electronics Corp. - COBR
2.93
0.36
13.88%
City Bank - CTBK
1.25
-0.24
-16.11%
Community Valley - CVLL
1.50
0.50
50.00%
deCODE genetics Inc. - DCGN
-0.08
-52.13%
DSW INC - DSW
26.33
-3.10
-10.53%
First Trust Value Line 100 Fund
PowerShares Value Line Timeliness
PowerShares XTF: Dynamic Market Portfolio
Dover Saddlery Inc - DOVR
3.80
0.78
25.83%
Eurobancshares Inc - EUBK
-0.07
-14.98%
Eon Communications Corp Com - EONC
3.62
-1.01
-21.81%
Republic First Bancorp Inc - FRBK
3.22
-1.18
-26.82%
Vaughan Foods Inc - FOOD
0.66
-0.09
-12.00%
FPB Bancorp Inc. - FPBI
1.32
-0.18
First State Financial Corp - FSTF
-15.79%
Gramercy Capital Corp - GKK
2.79
0.29
11.60%
Gulfstream International Group Inc - GIA
1.20
-0.14
-10.45%
Glen Rose Petroleum Corp. - GLRP
0.72
0.46
182.35%
Great Florida Ba - GFLB
0.99
-0.19
-16.10%
Harvest Natural Res - HNR
6.43
0.87
15.65%
HQ Sustainable Maritime Industries Inc. - HQS
7.00
-0.80
-10.26%
Innovative Solutions - ISSC
4.85
0.49
11.24%
Iteris Inc. - ITI
1.86
0.32
20.78%
Icagen Inc - ICGN
0.75
0.21
38.63%
Independence Fed Svgs Bk Com - IFSB
1.54
0.19
13.84%
Interphase Corp Com - INPH
2.80
0.34
13.63%
Imperial Industries Inc. - IPII
0.45
-0.21
-31.70%
Iparty Corp Com - IPT
11.46%
Isramco Inc Com New - ISRL
70.96
-9.14
-11.41%
ValueRich Inc - IVA
0.16
-0.02
-10.76%
Ivivi Technologies Inc. - IVVI
-11.76%
J Alexander Corp Com - JAX.O
4.05
0.55
15.71%
Jefferson Bancshares - JFBI
4.98
0.48
10.67%
La Jolla Pharmaceutical Co - LJPC
0.10
-0.06
-37.50%
MACC Private Equities Inc - MACC
0.93
0.22
30.99%
Magic Software E - MGIC
2.70
12.50%
Movado Group Inc - MOV
11.42
-2.68
-19.01%
S & P SmallCap 600 Index ($SML)
S & P Composite 1500 Index ($SPSUPX)
iShares S&P SmallCap 600 Index Fund
iShares S&P SmallCap 600 Values Index Fund
ProShares Ultra SmallCap600
ProShares UltraShort SmallCap 600
Rydex S&P SmallCap 600 Pure Value ETF
MediciNova Inc - MNOV
8.27
0.83
11.16%
Monarch Financial Holdings Inc - MNRK
8.04
0.89
12.45%
Emerson Radio Corp - MSN
3.24
-0.53
-14.06%
Nevsun Resources Ltd - NSU
2.95
0.37
14.34%
Market Vectors TR Gold Miners
Opnext Inc. - OPXT
2.69
15.45%
Orchard Enterprises Inc - ORCD
2.00
20.48%
Orange 21 Inc - ORNG
0.98
34.25%
Optibase Ltd. - OBAS
1.43
0.17
13.49%
Pioneer Drilling Co - PDC
7.69
11.61%
iShares Dow Jones U.S. Oil Equipment & Services Index Fund
Perfumania Holdings Inc. - PERF
8.86
0.88
11.03%
Park Bancorp Inc Com - PFED
5.72
10.64%
Progen Pharmaceu - PGLA
-13.17%
Presstek Inc - PRST
0.44
13.10%
Premierwest Bancorp - PRWT
-12.30%
Princeton Natl Bancorp Inc Com - PNBC
8.40
-1.50
-15.15%
RIT Technologies - RITT
2.27
10.39%
Steelcloud Inc Com - SCLD
-0.05
-19.87%
Sulphco Inc - SUF
0.40
0.05
14.86%
Sunrise Senior Living - SRZ
5.52
11.29%
Synovus Financial - SNV
3.58
0.39
12.23%
S & P MidCap 400 Index ($MID)
HOLDRS Merrill Lynch Regional Bank
iShares S&P MidCap 400 Index Fund
iShares S&P MidCap 400 Value Index Fund
ProShares Short MidCap 400
ProShares UltraShort MidCap400
SPDR KBW Regional Banking ETF
SPDR MidCap Trust Series I
Sequenom Inc - SQNM
6.08
-1.68
-21.65%
Amex Biotechnology Index ($BTK)
Stockeryale Inc Com New - STKR
0.06
0.01
27.45%
Thomas Group Inc Com - TGIS
0.76
13.43%
The Bank Holdings Inc Com - TBHS
-0.03
-16.67%
Teton Energy Corp - TEC.O
-25.31%
Tri-S Security Corp. - TRIS
-0.15
TRX Inc - TRXI
-12.24%
Teamstaff Inc Com New - TSTF
0.96
-0.13
-11.72%
United Western Bancorp Inc. - UWBK
1.70
-0.58
-25.44%
Valuevision Media Inc. - VVTV
3.49
-0.48
-12.09%
Pharmasset Inc. - VRUS
26.44
2.47
10.30%
Voxware Inc - VOXW
1.73
0.26
17.69%
Valpey Fisher Corp - VPF.O
14.14%
W Holding Co Inc - WHI
13.92
-3.80
-21.44%
Winland Electrs Inc Com - WEX
-16.52%
WGNB Corp. - WGNB
49.99%
Xeta Technologies Inc Com - XETA
3.26
-0.49
-13.07%
Xfone Inc - XFN
1.71
29.55%
Zale Corp. - ZLC
3.46
16.50%
Ziprealty Inc - ZIPR
5.40
0.63
13.21%
