To the daily page   Support Privacy Search Stock
Updated 9/8/2010  
Home Subscribe Login Indices NYSE AMEX NASDAQ OTCBB TSX CDNX
Ticker Description Prev.Weekly
Close 		Weekly
Open 		Intraweek
High 		Intraweek
Low 		Intraweek
Close 		Intraweek
Change 		Intraweek
Volume 		Sign  
DAIO DATA I/O CORP 4.8400 4.7800 4.8400 4.3100 4.5500 -5.99% 42,351 BUY-IF  
DAKT DAKTRONICS INC 9.8900 9.8500 10.4800 9.7100 10.3900 5.06% 559,317 HOLD  
DAVE FAMOUS DAVES OF AMERICA INC 8.6500 8.6300 8.6800 8.1500 8.1500 -5.78% 25,524 SELL-IF  
DBLE DOUBLE EAGLE PETROLEUM & M.. 4.0500 4.0800 4.2000 4.0000 4.0000 -1.23% 296,519 BUY CONF  
DBLEP DOUBLE EAGLE PETROLEUM LTD.. 25.8700 26.0000 26.2000 25.4000 25.7400 -0.50% 14,806 WAIT  
DBRN DRESS BARN INC 22.8900 22.8400 22.9500 22.1300 22.3000 -2.58% 1,632,587 BUY CONF  
DCOM DIME COMMUNITY BANCSHARES 12.7700 12.6800 12.7100 12.3400 12.4200 -2.74% 212,669 HOLD  
DCTH DELCATH SYSTEMS INC 6.2500 6.2500 6.9300 6.1000 6.8000 8.80% 2,381,744 BUY-IF  
DDIC DDI CORP 8.5400 8.5500 8.5700 8.2500 8.3100 -2.69% 91,951 BUY-IF  
DDMX DYNAMEX INCORPORATED 12.8800 12.8800 12.8800 12.3500 12.5200 -2.80% 68,667 BUY CONF  
DDSS LABOPHARM INC 0.9500 0.9800 0.9800 0.9200 0.9400 -1.05% 231,328 BUY CONF  
DEAR DEARBORN BANCORP CMT-CAP .. 1.4000 1.4000 1.4000 1.2300 1.3300 -5.00% 111,340 HOLD  
DECK DECKERS OUTDOOR CORP 48.1100 47.0400 48.6200 46.5200 48.4000 0.60% 1,862,635 BUY CONF  
DEER DEER CONSUMER PRODUCTS INC 8.2500 8.1800 8.5000 8.0300 8.3500 1.21% 929,360 HOLD  
DELL DELL INC 12.5900 12.4300 12.7200 12.2800 12.5400 -0.40% 45,113,980 BUY CONF  
DENN DENNY S CORP 2.9100 2.8600 2.8800 2.6000 2.7000 -7.22% 1,465,455 HOLD  
DEPO DEPOMED INC 3.8600 3.8500 3.8601 3.6800 3.7500 -2.85% 310,713 HOLD  
DEST DESTINATION MATERNITY CP 28.5900 28.5800 28.5800 26.5000 26.8000 -6.26% 42,949 BUY-IF  
DFR DEERFIELD TRIARC CAPITAL CP 5.5500 5.5000 5.5001 5.2700 5.4024 -2.66% 13,304 WAIT  
DFZ R G BARRY CORP 11.6200 11.6200 11.6900 9.7100 10.0900 -13.17% 258,331 BUY-IF  
DGAS DELTA NATURAL GAS CO INC 29.0000 29.0000 29.7200 28.8480 29.4200 1.45% 3,547 BUY-IF  
DGICA DONEGAL GROUP INC CL A 11.3000 11.3000 11.4400 11.0700 11.2400 -0.53% 76,256 HOLD  
DGICB DONEGAL GROUP INC CL B 16.8199 16.8199 16.8199 16.8199 16.8199 0.00% - HOLD  
DGII DIGI INTERNATIONAL INC 7.8900 7.8400 8.0000 7.6200 7.9600 0.89% 148,745 WAIT  
DGIT DG FASTCHANNEL INC 16.3900 16.4100 16.6900 15.5000 15.5700 -5.00% 3,616,033 WAIT  
DGLY DIGITAL ALLY INC 1.6900 1.6800 1.7000 1.6300 1.6900 0.00% 134,765 BUY-IF  
DHFT FINANCIAL TRENDS FUND INC 8.7900 8.7700 8.7700 8.6501 8.7499 -0.46% 17,364 BUY-IF  
DHIL DIAMOND HILL INVESTMENT GR.. 55.4700 55.3500 55.3500 53.0300 54.0700 -2.52% 5,336 BUY-IF  
DIET EDIETS.COM INC 0.7500 0.7200 0.7300 0.7000 0.7300 -2.67% 14,050 BUY-IF  
DIGA APPLIED DIGITAL SOLUTIONS .. 0.3700 0.3979 0.3979 0.3700 0.3740 1.08% 64,311 WAIT  
DINE REWARDS NETWORK INC 14.0200 13.8400 13.8400 13.6000 13.7100 -2.21% 15,504 HOLD  
DIOD DIODES INC 15.5600 15.5600 15.7000 14.7400 14.9900 -3.66% 530,771 BUY-IF  
DISCA DISCOVERY COMMUNICATIONS C.. 40.1800 39.4300 39.8300 38.9300 39.1400 -2.59% 2,417,630 SELL-IF  
DISCB DISCOVERY COMMUNICATIONS C.. 37.9700 39.4300 39.4300 39.3500 39.3500 3.63% 600 WAIT  
DISCK DISCOVERY COMMUNICATIONS INC 36.1300 36.2200 36.2200 34.5800 34.6500 -4.10% 1,079,384 BUY CONF  
DISH ECHOSTAR COMMUNICATIONS CO.. 18.4600 18.3300 18.5800 18.1000 18.3700 -0.49% 4,809,813 HOLD  
DITC DITECH COMMUNICATIONS CP 1.2200 1.2100 1.2100 0.9400 0.9503 -22.11% 136,344 BUY-IF  
DIVX DIVX INC 8.0700 8.0100 8.0500 7.7200 7.9300 -1.73% 371,285 SELL-IF  
DJCO DAILY JOURNAL CORP 69.2500 69.2500 69.5000 69.2500 69.5000 0.36% - WAIT  
DJSP DJSP ENTERPRISES INC 3.2100 3.1800 3.4300 3.0200 3.0200 -5.92% 256,430 SELL CONF  
DJSPU DJSP ENTERPRISES INC UTS 4.5900 4.5900 4.5900 4.5900 4.5900 0.00% - WAIT  
DJSPW DJSP ENTERPRISES INC WTS 0.7117 0.7300 0.7500 0.5700 0.6700 -5.86% 106,140 HOLD  
DLIA DELIA S INC 1.4200 1.4200 1.5300 1.4050 1.5100 6.34% 695,403 BUY-IF  
DLLR DOLLAR FINANCIAL CP 19.9900 19.9600 20.0500 18.6200 18.7000 -6.45% 216,947 BUY CONF  
DLTR DOLLAR TREE STORES INC 46.0300 46.0500 47.2200 45.6500 46.7900 1.65% 2,328,932 HOLD  
DMAN DEMANDTEC INC 7.7400 7.7300 7.7900 7.5300 7.7600 0.26% 448,348 SELL-IF  
DMLP DORCHESTER MINERALS LP 24.0300 24.0000 24.0800 23.6600 23.9100 -0.50% 134,445 WAIT  
DMND DIAMOND FOODS INC 40.4700 40.4100 41.9400 40.0500 41.8100 3.31% 413,121 SELL CONF  
DMRC DIGIMARC CORP 21.6400 21.6200 22.3000 21.1200 22.0300 1.80% 78,166 HOLD  
DNBF DNB FINANCIAL CP 7.0000 7.0000 7.0000 6.9700 6.9700 -0.43% - WAIT  
DNBK DANVERS BANCORP LTD 15.3900 15.2900 15.3700 15.1400 15.3600 -0.19% 75,815 WAIT  
DNDN DENDREON CP 40.8700 40.2600 42.4700 40.1200 41.8400 2.37% 5,360,738 BUY CONF  
DNEX DIONEX CORP 76.8800 76.5400 77.4700 76.3400 77.0800 0.26% 137,924 HOLD  
DORM DORMAN PRODUCTS INC 25.1400 25.1400 25.1470 24.5500 24.9900 -0.60% 62,373 HOLD  
DOVR DOVER SADDLERY INC 2.8000 2.7100 2.7100 2.6000 2.6000 -7.14% 1,300 SELL-IF  
DPTR DELTA PETROLEUM CORP COM .. 0.6987 0.7000 0.7250 0.6722 0.7130 2.05% 5,476,447 BUY-IF  
DRAD DIGIRAD CORP 2.0200 2.0200 2.0400 1.9000 1.9500 -3.47% 18,100 BUY CONF  
DRAM DATARAM CP 1.9000 1.9100 1.9100 1.7500 1.8200 -4.21% 10,691 WAIT  
DRCO DYNAMICS RESEARCH CORP 9.9600 9.8900 9.9900 9.6300 9.8800 -0.80% 11,099 HOLD  
DRIV DIGITAL RIVER INC SHS 29.9600 29.9000 30.3800 29.4300 29.8600 -0.33% 1,055,234 BUY-IF  
DROOY DURBAN ROODEPOORT DEEP LTD 4.1300 4.1000 4.3500 4.0500 4.3500 5.33% 396,636 SELL-IF  
DRRX DURECT CP 2.2000 2.1900 2.2700 2.1400 2.2600 2.73% 212,764 BUY CONF  
DRWI DRAGONWAVE INC 6.5060 6.4300 6.6000 6.3400 6.5900 1.29% 392,407 SELL-IF  
DRYS DRYSHIPS INC 4.4200 4.3000 4.3200 4.1000 4.1700 -5.66% 27,889,760 BUY-IF  
DSCI DERMA SCIENCES INC 4.7900 4.6300 4.6800 4.6000 4.6800 -2.30% 1,500 BUY-IF  
DSCM DRUGSTORE.COM INC 1.5700 1.5700 1.5800 1.5000 1.5200 -3.18% 1,064,176 WAIT  
DSCO DISCOVERY LABS 0.2390 0.2381 0.2400 0.2233 0.2250 -5.86% 2,557,239 WAIT  
DSGX DESCARTES SYSTEMS GROUP INC 5.9101 5.9500 6.4320 5.9485 6.1100 3.38% 52,157 BUY-IF  
DSPG DSP GROUP INC 6.8900 6.8300 6.8400 6.6300 6.8000 -1.31% 112,457 SELL-IF  
DSWL DESWELL INDUSTRIES INC 3.3100 3.3100 3.3580 3.3100 3.3500 1.21% 3,880 BUY CONF  
DTLK DATALINK CP 3.3700 3.3500 3.4000 3.0600 3.0700 -8.90% 49,560 SELL-IF  
DTPI DIAMONDS TECHNOLOGY PARTNE.. 12.5100 12.4800 12.5200 12.4700 12.4800 -0.24% 471,611 HOLD  
DTSI DIGITAL THEATER SYSTEMS INC 37.6500 37.6300 37.8400 37.1100 37.5900 -0.16% 136,814 HOLD  
DTV DIRECTV GROUP INC 39.0500 38.8300 40.1000 38.8000 39.7700 1.84% 15,953,130 BUY CONF  
DUCK DUCKWALL-ALCO STORES INC 13.9400 13.3400 13.9700 13.3400 13.8500 -0.65% 9,139 BUY-IF  
DUSA DUSA PHARMACEUTICALS INC 2.2900 2.2600 2.2900 2.2100 2.2500 -1.75% 34,695 BUY-IF  
DVAX DYNAVAX TECHNOLOGIES CP 1.7000 1.7000 1.7200 1.6500 1.6900 -0.59% 346,534 SELL CONF  
DWA DREAMWORKS ANIMATION SKG I.. 31.2100 31.2000 31.2100 30.1400 30.5000 -2.27% 441,328 BUY-IF  
DWMT MERRILL LYNCH DJ IND MITTS 9.8600 9.8600 9.9200 9.8600 9.9200 0.61% - WAIT  
DWSN DAWSON GEOPHYSICAL CO 24.6600 24.4400 24.8000 23.9600 24.3200 -1.38% 96,477 WAIT  
DXCM DEXCOM INC 13.1050 13.0900 13.4000 12.9000 13.1200 0.11% 551,797 SELL-IF  
DXPE DXP ENTERPRISES INC COM NEW 19.4600 19.3900 19.3900 18.5900 18.8700 -3.03% 77,983 BUY CONF  
DXYN DIXIE GROUP INC CL A 3.4400 3.3900 3.5800 3.1400 3.1700 -7.85% 26,765 SELL-IF  
DYAX DYAX CP 2.3500 2.3400 2.4300 2.3100 2.4200 2.98% 821,256 HOLD  
DYII DYNACQ HEALTHCARE INC 2.2000 2.2000 2.2000 2.1000 2.1000 -4.55% 463 BUY-IF  
DYNT DYNATRONICS CORP 0.6400 0.6994 0.6994 0.6204 0.6893 7.70% 6,200 SELL-IF  
List of NASDAQ Stocks starting with A List of NASDAQ Stocks starting with B List of NASDAQ Stocks starting with C List of NASDAQ Stocks starting with D List of NASDAQ Stocks starting with E List of NASDAQ Stocks starting with F List of NASDAQ Stocks starting with G List of NASDAQ Stocks starting with H List of NASDAQ Stocks starting with I List of NASDAQ Stocks starting with J List of NASDAQ Stocks starting with K List of NASDAQ Stocks starting with L List of NASDAQ Stocks starting with M List of NASDAQ Stocks starting with N List of NASDAQ Stocks starting with O List of NASDAQ Stocks starting with P List of NASDAQ Stocks starting with Q List of NASDAQ Stocks starting with R List of NASDAQ Stocks starting with S List of NASDAQ Stocks starting with T List of NASDAQ Stocks starting with U List of NASDAQ Stocks starting with V List of NASDAQ Stocks starting with W List of NASDAQ Stocks starting with X List of NASDAQ Stocks starting with Y List of NASDAQ Stocks starting with Z
  Disclaimer  
 

The opinions provided herein are intended to inform. They come with no warranty of any kind. If you should choose to interpret AmericanBulls.com information as investment advice, you do so at your own risk. Investing can be a very dangerous venture and it is you who must assume the entire cost and risk involved in all of your investment decisions, should you choose to follow this advice or use this information. AmericanBulls.com staff, members of the staff's families, and/or entities with which they are affiliated, may from time to time, buy, sell or hold stock in and have other financial dealings with the companies that appear on the AmericanBulls.com web site, mailings, or publications. The information contained on the AmericanBulls.com web site, mailings, and publications is drawn from sources believed to be factual and reliable, but in no way does AmericanBulls.com represent or guarantee the accuracy or completeness thereof, nor in providing it, does AmericanBulls.com assume any liability. This information is given as of the date appearing on the AmericanBulls.com web site report or mailing, and AmericanBulls.com assumes no obligation to update the information or advice on further developments relating to any named securities. The information found on the AmericanBulls.com web site, mailings, or publications is protected by the copyright laws of the United States and may not be copied, or reproduced in any way without the expressed, written consent of the editors.

 
     
  Click here for www.britishbulls.com