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  
IAAC INTERNATIONAL ASSETS HOLDI.. 16.7300 16.7600 16.8500 16.4400 16.8000 0.42% 55,076 WAIT  
IACI INTERACTIVE CORP 25.8500 25.7100 26.1500 25.4700 25.9300 0.31% 1,412,916 HOLD  
IART INTEGRA LIFESCIENCES CORP .. 37.1400 37.1100 37.1500 36.2000 36.8100 -0.89% 262,166 SELL-IF  
IBB ISHARES NASDAQ BIOTECHNOLO.. 82.6000 82.0000 83.3800 81.6200 83.1600 0.68% 942,883 WAIT  
IBCA INTERVEST BANCSHARES CORPO.. 2.2000 2.2300 2.2500 2.2000 2.2000 0.00% 10,820 WAIT  
IBCPD INDEPENDENT BANK EAST 2.3600 2.4000 2.4000 1.8800 2.0200 -14.41% 162,146 BUY-IF  
IBCPO IBC CAPITAL FINANCE II 11.1000 10.0200 11.2500 10.0200 11.2500 1.35% 2,394 WAIT  
IBKC IBERIABANK CP 51.0200 50.6800 51.0000 49.4500 50.0000 -2.00% 320,063 HOLD  
IBKR INTERACTIVE BROKERS INC 16.6600 16.6700 16.7400 16.3700 16.5600 -0.60% 297,625 HOLD  
IBNK INTEGRA BANK CP 0.7400 0.7300 0.7500 0.6500 0.7500 1.35% 43,448 BUY-IF  
IBOC INTERNATIONAL BANCSHARES C.. 16.7800 16.7000 16.8700 15.9800 16.1100 -3.99% 338,499 BUY CONF  
ICAD ICAD INC 1.6300 1.6600 1.7000 1.6200 1.6200 -0.61% 124,604 BUY-IF  
ICCC IMMUCELL CORP COM PAR 3.1000 3.1000 3.1000 3.1000 3.1000 0.00% - BUY CONF  
ICFI ICF INTL INC 22.8600 22.8500 23.1100 22.4600 22.5000 -1.57% 155,167 BUY-IF  
ICGE INTERNET CAPITAL GROUP INC 9.2600 9.2400 9.4600 9.1000 9.3700 1.19% 283,075 WAIT  
ICGN ICAGEN INC 0.2840 0.2600 0.2744 0.2303 0.2404 -15.35% 352,707 SELL CONF  
ICLK INTERCLICK INC 3.7500 3.7900 3.8500 3.6700 3.8100 1.60% 46,759 HOLD  
ICLN ISHARES S&P GLOBAL CLEAN E.. 16.3899 16.3100 16.3300 16.1100 16.2100 -1.10% 17,682 BUY CONF  
ICLR ICON PLC ADS 22.9700 22.8000 23.4700 22.8000 23.3600 1.70% 241,483 WAIT  
ICOG ICO GLOBAL COMM HLDGS LTD .. 1.4600 1.4600 1.4600 1.3100 1.3500 -7.53% 410,350 HOLD  
ICON ICONIX BRAND GROUP INC 16.2900 16.2500 16.3900 15.9500 16.1000 -1.17% 1,108,753 WAIT  
ICOP ICOP DIGITAL INC 1.6400 1.6401 1.6799 1.5500 1.5900 -3.05% 32,605 SELL CONF  
ICUI ICU MEDICAL INC 36.7500 36.5600 36.6000 35.9300 36.1500 -1.63% 77,687 WAIT  
ICXT ICX TECHNOLOGIES LTD 7.6500 7.6000 7.6100 7.5600 7.5700 -1.05% 119,629 BUY CONF  
IDCC INTERDIGITAL COMMUNICATION.. 25.9600 25.7900 25.9500 25.1700 25.5000 -1.77% 861,277 BUY-IF  
IDIX IDENIX PHARMACEUTICALS INC 5.9900 3.1300 3.3990 3.0600 3.0900 -48.41% 8,139,119 BUY CONF  
IDRA IDERA PHARMACEUTICALS INC 3.3800 3.3800 3.5300 3.2100 3.3500 -0.89% 16,530 SELL-IF  
IDSA INDUSTRIAL SERVICES AMERIC.. 14.1200 14.1700 14.2400 13.0500 13.4800 -4.53% 294,947 BUY-IF  
IDSY ID SYSTEMS INC 1.9700 1.9100 2.0099 1.9000 1.9000 -3.55% 11,864 BUY-IF  
IDTI INTEGRATED DEVICE TECHNOLO.. 5.6275 5.5900 5.6000 5.3100 5.3700 -4.58% 4,966,421 SELL-IF  
IDXX IDEXX LABORATORIES INC 58.3000 59.4600 59.4600 57.1300 57.6400 -1.13% 293,670 SELL-IF  
IESC INTEGRATED ELECTRICAL SERV.. 3.6000 3.5200 3.5400 3.1800 3.3200 -7.78% 33,248 BUY CONF  
IFAS ISHARES FTSE EPRA-NAREIT A.. 29.1800 29.2900 29.4700 29.2400 29.4100 0.79% 11,808 HOLD  
IFEU ISHARES FTSE EPRA-NAREIT E.. 26.9520 27.3400 27.3400 27.1400 27.2110 0.96% 11,555 BUY-IF  
IFGL ISHARES FTSE EPRA-NAREIT G.. 28.8300 28.8400 29.1068 28.7316 28.9545 0.43% 131,260 HOLD  
IFLG INFLOGIX INC 4.6200 4.5400 4.6199 4.4000 4.4500 -3.68% 62,763 BUY-IF  
IFNA ISHARES FTSE EPRA-NAREIT N.. 38.5000 39.0000 39.0000 38.2200 38.4200 -0.21% 30,214 WAIT  
IFON INFOSONICS INC 0.6225 0.6200 0.6200 0.5911 0.6011 -3.44% 26,564 SELL-IF  
IFSIA INTERFACE INC CL A 14.0000 13.9500 13.9825 13.4400 13.5800 -3.00% 454,958 HOLD  
IFSM ISHARES FTSE DEV SMALL CAP.. 33.0966 33.3200 33.3200 32.6300 32.9350 -0.49% 5,806 BUY CONF  
IGLD INTERNET GOLD-GOLDEN LINES 18.8299 19.5500 20.1199 19.2300 19.5150 3.64% 35,333 WAIT  
IGOI IGO INC 1.6300 1.6200 1.6700 1.6000 1.6200 -0.61% 64,706 BUY CONF  
IGOV ISHARES INTL TREASURY FUND 101.6200 101.3200 101.3200 100.8920 101.0300 -0.58% 4,631 HOLD  
IGTE IGATE CP 16.3300 16.3600 17.3500 16.1900 16.8500 3.18% 902,690 WAIT  
III INFORMATION SERVICES GROUP.. 1.5300 1.4932 1.5900 1.4900 1.5200 -0.65% 369,255 BUY CONF  
IIIIW INFORMATION SERVICES GROUP.. 0.0014 0.0040 0.0040 0.0015 0.0015 7.14% 60,400 WAIT  
IIIN INSTEEL INDUSTRIES INC 7.8000 7.8100 8.0800 7.7600 7.8600 0.77% 251,191 WAIT  
IIJI INTERNET INITIATIVE JAPAN .. 6.7600 6.7100 6.7100 6.4300 6.5100 -3.70% 41,027 BUY-IF  
IILG INTERVAL LEISURE GROUP INC 13.7600 13.7500 13.7500 13.0000 13.2800 -3.49% 190,115 HOLD  
IIN INTRICON CORP 3.9400 4.0200 4.0700 3.8900 3.8900 -1.27% 5,000 WAIT  
IIVI II VI INCORPORATED 35.8700 35.9500 35.9500 34.4700 34.9300 -2.62% 392,408 HOLD  
IKAN IKANOS COMMUNICATIONS INC 0.9800 1.0000 1.0300 0.9300 0.9350 -4.59% 303,294 BUY-IF  
IKNX IKONICS CORP 6.8800 6.8800 6.8800 6.8800 6.8800 0.00% - WAIT  
ILMN ILLUMINA INC 44.6100 44.6100 45.3500 44.2400 45.0000 0.87% 1,357,610 WAIT  
IMAX IMAX CORP 15.0900 14.9000 15.1900 14.5700 15.1100 0.13% 1,019,190 BUY CONF  
IMGN IMMUNOGEN INC 5.6200 5.6100 5.7100 5.3400 5.5000 -2.14% 1,329,087 BUY-IF  
IMKTA INGLES MARKET INC CL A 15.9200 15.8900 15.9500 15.5100 15.7100 -1.32% 35,324 WAIT  
IMMR IMMERSION CP 5.0100 5.0400 5.1000 4.9500 5.0200 0.20% 121,209 BUY CONF  
IMMU IMMUNOMEDICS INC 2.9500 2.8600 3.0500 2.8600 3.0400 3.05% 618,628 BUY-IF  
IMOS CHIPMOS TECHNOLOGIES BERMU.. 0.9500 0.9700 0.9700 0.9200 0.9400 -1.05% 109,712 WAIT  
INAP INTERNAP NETWORK SERVICES CP 4.4300 4.3900 4.4000 4.2200 4.4000 -0.68% 372,447 SELL-IF  
INCB INDIANA COMMUNITY BANCORP 12.4500 12.3000 12.8950 12.0750 12.7600 2.49% 7,367 WAIT  
INCY INCYTE PHARMACEUTICALS INC 13.5500 13.4400 13.8000 12.9200 13.6100 0.44% 4,257,877 BUY-IF  
INDB INDEPENDENT BANK CORP 21.9300 21.8500 22.3000 21.3700 21.8200 -0.50% 188,900 BUY CONF  
INDY ISHARES S&P INDIA NIFTY 50.. 27.0960 27.3200 27.7100 27.1500 27.6400 2.01% 59,038 BUY CONF  
INET INTERNET BRANDS LTD 10.8800 10.8700 10.8700 10.5200 10.6100 -2.48% 328,065 HOLD  
INFA INFORMATICA CP 34.6400 34.5200 35.0000 34.1700 34.8900 0.72% 2,190,772 HOLD  
INFI INFINITY PHARMACEUTICALS INC 5.0700 5.0300 5.0300 4.5900 4.6400 -8.48% 45,552 BUY-IF  
INFN INFINERA CORP 9.4900 9.4700 9.8600 9.3000 9.8100 3.37% 3,280,046 HOLD  
INFY INFOSYS TECHNOLOGIES LTD 60.6600 61.1300 62.3100 60.5500 61.6300 1.60% 2,024,378 BUY-IF  
INHX INHIMITEX INC 1.9900 1.9800 1.9800 1.7400 1.7500 -12.06% 245,055 BUY CONF  
ININ INTERACTIVE INTELLIGENCE INC 15.9700 15.8800 15.8800 15.3300 15.6900 -1.75% 143,674 WAIT  
INMD INTEGRAMED AMERICA INC 9.1400 9.2800 9.6899 9.2800 9.3100 1.86% 11,919 SELL CONF  
INOC INNOTRAC CORPORATION 1.1100 1.1100 1.1100 1.1100 1.1100 0.00% - SELL-IF  
INOD INNODATA 2.8900 2.7900 2.8800 2.6900 2.8100 -2.77% 43,900 BUY-IF  
INPH INTERPHASE CORP. 1.6100 1.7900 1.7900 1.6200 1.6512 2.56% 1,820 BUY-IF  
INSM INSMED INC 0.7124 0.7100 0.7100 0.6811 0.6873 -3.52% 1,193,333 HOLD  
INSP INFOSPACE.COM INC 7.1700 7.1200 7.2200 7.0400 7.1300 -0.56% 291,807 HOLD  
INSU INSITUFORM TECHNOLOGIES IN.. 22.2100 22.1600 22.5000 21.6100 21.7400 -2.12% 341,551 BUY CONF  
INSW INSWEB CP 5.2999 5.2000 5.3000 5.1300 5.3000 0.00% 1,200 HOLD  
INTC INTEL CORP 18.4300 18.3600 18.4100 17.7500 17.9000 -2.88% 157,820,700 HOLD  
INTG INTERGROUP CORP 15.5010 15.5000 15.7500 15.2500 15.5000 -0.01% 5,122 BUY CONF  
INTT INTEST CORPORATION 2.8700 2.9100 2.9900 2.7099 2.8100 -2.09% 156,831 BUY-IF  
INTU INTUIT 44.0100 44.1700 45.1000 44.0300 44.3300 0.73% 8,625,883 SELL-IF  
INTX INTERSECTIONS INC 8.8300 8.9300 9.0000 8.5600 8.7300 -1.13% 39,452 HOLD  
INVE SCM MICROSYSTEMS INC 1.5700 1.5699 1.6200 1.5500 1.6000 1.91% 24,046 WAIT  
INWK INNERWORKINGS INC 5.7400 5.7300 5.7800 5.5600 5.7700 0.52% 97,857 SELL-IF  
INXI INX INC 5.1000 5.0000 5.2000 5.0000 5.0000 -1.96% 8,667 HOLD  
IOSP INNOSPEC INC 13.4700 13.4500 13.8600 13.1700 13.6000 0.97% 426,832 BUY CONF  
IPAR INTER PARFUMS INC 17.7600 17.7200 17.7200 17.0000 17.3500 -2.31% 60,117 WAIT  
IPAS IPASS INC 1.0500 1.0500 1.0500 1.0000 1.0200 -2.86% 413,336 WAIT  
IPCC INFINITY PROPERTY AND CASU.. 48.1200 48.0500 48.0500 46.5400 46.8000 -2.74% 49,258 BUY CONF  
IPCM IPC THE HOSPITALITY CO 25.4100 25.3400 25.6800 24.9100 25.5500 0.55% 185,044 BUY CONF  
IPGP IPG PHOTONICS CP 22.3300 22.3000 22.3400 21.6700 22.0900 -1.07% 292,460 HOLD  
IPHS INNOPHOS HOLDINGS INC 31.5100 31.5100 31.5100 30.0800 30.3000 -3.84% 153,313 HOLD  
IPSU IMPERIAL SUGAR CO 13.7200 13.5900 13.8400 13.2800 13.7700 0.36% 263,216 HOLD  
IPXL IMPAX LABORATORIES INC 17.3800 17.2700 17.6700 16.9300 17.5100 0.75% 1,397,846 HOLD  
IRBT IROBOT CP 17.5200 17.5200 17.6400 17.1900 17.4000 -0.68% 217,389 BUY-IF  
IRDM GHL ACQUISITION CP 9.4400 9.5300 9.5300 9.0900 9.1300 -3.28% 435,642 BUY CONF  
IRDMW GHL ACQUISITION CP WTS 3.2000 3.2500 3.3500 3.0800 3.0800 -3.75% 33,980 WAIT  
IRET INVESTORS REAL ESTATE TRUST 8.5000 8.5000 8.5100 8.3700 8.4100 -1.06% 763,776 WAIT  
IRETP IRETP INVESTORS REAL ESTAT.. 25.5000 25.5000 25.9000 25.5000 25.9000 1.57% 600 WAIT  
IRIS IRIS INTL INC 8.1500 8.2100 8.2200 8.0000 8.1600 0.12% 222,575 BUY CONF  
IRIX IRIDEX CORPORATION 2.9900 2.8400 2.9800 2.8400 2.9800 -0.33% 1,999 HOLD  
IRSN IRVINE SENSORS CP 0.1205 0.1250 0.1250 0.1103 0.1200 -0.41% 452,187 BUY-IF  
IRWD IRONWOOD PHARMACEUTICALS LTD 9.3000 9.2100 9.3800 9.2100 9.3000 0.00% 327,199 WAIT  
ISBC INVESTORS BANCORP INC 11.3200 11.2900 11.2900 10.8200 10.9100 -3.62% 415,789 BUY CONF  
ISCA INTERNATIONAL SPEEDWAY COR.. 24.1000 24.0000 24.2900 23.4600 23.4900 -2.53% 195,764 BUY-IF  
ISHG ISHARES 1-3 YEAR INTL TREA.. 100.9300 100.6100 100.6100 100.0550 100.2520 -0.67% 4,427 BUY CONF  
ISIG INSIGNIA SYSTEMS INC 6.3800 6.3600 6.3700 6.2501 6.3700 -0.16% 13,277 HOLD  
ISIL INTERSIL HOLDING CP 10.7800 10.7600 10.8000 10.4300 10.5300 -2.32% 4,583,688 BUY CONF  
ISIS ISIS PHARMACEUTICALS 8.2000 8.1500 8.1600 7.9100 8.1200 -0.98% 1,283,119 BUY CONF  
ISLE ISLE OF CAPRI CASINOS IN 6.8600 6.8500 6.9300 6.5900 6.7800 -1.17% 464,953 SELL-IF  
ISLN ISILON SYSTEMS INC 22.1700 22.0000 24.1500 22.0000 23.5900 6.41% 2,819,719 BUY CONF  
ISNS IMAGE SENSING SYSTEMS INC 10.5000 10.3100 10.5200 10.1200 10.2500 -2.38% 7,384 WAIT  
ISPH INSPIRE PHARMACEUTICALS INC 4.9600 4.9300 5.0800 4.6900 4.9000 -1.21% 517,806 BUY-IF  
ISRG INTUTITIVE SURGICAL INC 281.1800 279.0400 283.6499 277.1400 280.2200 -0.34% 808,859 BUY-IF  
ISRL ISRAMCO INC 55.9800 56.2900 58.3400 53.8300 56.9700 1.77% 1,437 BUY-IF  
ISSC INNOVATIVE SOLUTIONS & SUP.. 5.4900 5.2400 5.6800 5.2400 5.4700 -0.36% 166,300 HOLD  
ISSI INTEGRATED SILICON SOLUTIO.. 7.7300 7.7300 7.7800 7.4500 7.7000 -0.39% 726,150 BUY-IF  
ISTA ISTA PHARMACEUTICALS INC 3.2500 3.2700 3.2700 3.0500 3.0500 -6.15% 151,676 BUY-IF  
ISYS INTEGRAL SYSTEM INC 6.8900 6.8900 6.9300 6.6700 6.7000 -2.76% 86,362 WAIT  
ITIC INVESTORS TITLE CO 30.2500 29.1800 29.6400 28.3550 29.6100 -2.12% 1,261 BUY-IF  
ITMN INTERMUNE INC 11.6500 11.5600 11.7000 11.1800 11.5100 -1.20% 1,714,780 BUY CONF  
ITRI ITRON INC 58.9000 60.1900 60.1900 57.7200 58.8900 -0.02% 437,286 BUY-IF  
ITRN ITURAN LOCATION & CONTROL .. 13.8800 14.1700 14.4000 14.0493 14.2200 2.45% 39,927 WAIT  
IVAC INTEVAC INC 10.0300 10.0100 10.0100 9.6000 9.7800 -2.49% 116,148 BUY CONF  
IVAN IVANHOE ENERGY INC 1.7200 1.7200 1.7400 1.6900 1.7300 0.58% 377,407 HOLD  
IXYS IXYS CP 9.6000 9.5700 9.5700 9.0100 9.0900 -5.31% 135,666 BUY CONF  
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