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  
TACT TRANSACT TECHNOLOGIES INCO.. 7.9500 7.9400 8.0500 7.9100 7.9400 -0.13% 56,425 HOLD  
TAIT TAITRON COMPONENTS INC CL A 1.0200 1.0200 1.0200 1.0200 1.0200 0.00% - SELL CONF  
TASR TASER INTL INC 3.9900 3.9900 4.0000 3.9100 3.9300 -1.50% 461,515 BUY CONF  
TAST CARROLS RESTAURANT GROUP INC 5.1400 5.1200 5.1200 4.7400 4.9000 -4.67% 81,825 BUY CONF  
TATT TAT TECHNOLOGIES LTD 7.1000 7.0600 7.3050 6.9700 7.0100 -1.27% 2,425 WAIT  
TAXI MEDALLION FINANCIAL 7.1400 7.1500 7.1500 7.0080 7.0400 -1.40% 73,864 SELL CONF  
TAYC TAYLOR CAPITAL GROUP INC 10.8200 10.8000 10.9900 10.5800 10.8900 0.65% 64,735 HOLD  
TAYCP TAYC CAPITAL TRUST I 23.2400 23.5000 23.5000 23.0615 23.5000 1.12% 7,330 BUY CONF  
TAYD TAYLOR DEVICES INC 5.0000 5.0000 5.0499 4.8700 5.0499 1.00% 860 BUY-IF  
TBAC TANDY BRANDS ACCESSORIES INC 3.1295 3.1300 3.1805 3.1100 3.1100 -0.62% 23,605 SELL CONF  
TBBK BANCORP BANK 6.5900 6.5800 6.6400 6.3000 6.6300 0.61% 75,620 HOLD  
TBNK TERRITORIAL BANCORP INC 17.0400 16.9700 16.9700 16.6100 16.8000 -1.41% 49,393 WAIT  
TBSI TBS INTL LTD 5.6400 5.7000 5.7000 5.5500 5.6000 -0.71% 69,160 BUY CONF  
TBUS DIGITAL RECORDERS INC 1.4900 1.5100 1.6500 1.4714 1.6300 9.40% 20,820 BUY-IF  
TCAP TRIANGLE CAPITAL CP 16.0700 15.3200 16.1220 14.9700 15.7800 -1.80% 323,400 HOLD  
TCBI TEXAS CAPITAL BANCSHARES INC 15.9500 15.9200 15.9500 15.5500 15.8100 -0.88% 429,321 BUY CONF  
TCBK TRICO BANCSHARES 14.8500 14.8200 14.8200 14.2000 14.2500 -4.04% 54,527 BUY-IF  
TCCO TECHNICAL COMMUNICATIONS C.. 9.5001 9.5100 9.5101 9.2800 9.3000 -2.11% 9,802 BUY-IF  
TCHC 21ST CENTURY HOLDING CO 3.5100 3.4700 3.4700 3.4100 3.4180 -2.62% 14,304 HOLD  
TCLP TC PIPLINES LP UTS 43.3600 43.0400 43.6430 43.0125 43.4100 0.12% 81,006 SELL-IF  
TDBK TIDELANDS BANCSHARES INC 1.2944 1.3100 1.3500 1.3000 1.3490 4.22% 2,777 HOLD  
TDSC 3D SYSTEMS CORP 13.5700 13.5300 13.5330 13.0000 13.2800 -2.14% 62,983 BUY CONF  
TEAM NATIONAL TECHTEAM INC 6.2100 6.1800 6.3800 6.1000 6.1000 -1.77% 1,448 SELL-IF  
TEAR OCCULOGIX INC 2.2000 2.2000 2.2500 2.2000 2.2499 2.27% 11,300 WAIT  
TECD TECH DATA CORP 39.4600 39.1400 39.5300 37.7000 37.9400 -3.85% 1,090,314 BUY-IF  
TECH TECHNE CORP 60.0000 60.8800 60.8800 59.0400 59.4800 -0.87% 127,071 WAIT  
TECUA TECUMSEH PRODUCTS CO CL A 12.3700 12.3200 12.3200 11.8400 11.9000 -3.80% 43,120 BUY-IF  
TECUB TECUMSEH PRODUCTS CO CL B 11.2500 11.1300 11.7600 10.9900 11.1800 -0.62% 2,573 BUY-IF  
TELK TELIK INC 0.7000 0.7000 0.7150 0.6900 0.6900 -1.43% 25,766 HOLD  
TELOZ TEL OFFSHORE TRUST UTS 2.5800 2.6000 2.8500 2.6000 2.8500 10.47% 4,250 WAIT  
TESO TESCO CORP 11.3000 11.2700 11.3000 10.6200 10.8200 -4.25% 162,138 BUY CONF  
TESS TESSCO TECHNOLOGIES INC 11.2200 11.2100 11.2520 10.2500 10.3400 -7.84% 38,684 WAIT  
TEVA TEVA PHARMACEUTICAL INDS LTD 51.7800 51.7900 54.5500 51.3700 54.3100 4.89% 18,945,360 HOLD  
TFCO TUFCO TECHNOLOGIES INC 3.4899 3.4899 3.4899 3.2500 3.4899 0.00% 2,251 SELL-IF  
TFONY TELEFONOS DE MEXICO SA ADR 14.3100 14.2000 14.4900 14.0600 14.2400 -0.49% 10,377 BUY-IF  
TFSL TFS FINANCIAL CP 9.7100 9.6500 9.7000 9.3000 9.3300 -3.91% 1,373,610 BUY-IF  
TGA TRANSGLOBE ENERGY CORP 7.4800 7.4700 7.5700 7.1500 7.3400 -1.87% 244,973 WAIT  
TGAL TEGAL CORP 0.4100 0.4200 0.4200 0.3800 0.4097 -0.07% 4,619 WAIT  
TGE TGC INDUSTRIES INC 3.8100 3.7700 3.9500 3.7600 3.8600 1.31% 13,536 BUY-IF  
TGISD THOMAS GROUP INC 1.7000 1.7000 1.7000 1.7000 1.7000 0.00% - BUY-IF  
THFF FIRST FINANCIAL CORP 29.8800 29.8200 29.9100 28.8800 29.2700 -2.04% 31,332 HOLD  
THLD THRESHOLD PHARMACEUTICALS .. 1.2500 1.1500 1.2910 1.1500 1.2100 -3.20% 14,935 WAIT  
THMD THERMADYNE HOLDINGS CP 11.9300 11.9300 12.0600 11.6700 11.7400 -1.59% 67,766 BUY-IF  
THOR THORATEC LABORATORIES CORP.. 34.5500 34.6100 34.6100 33.1400 33.2000 -3.91% 642,873 BUY-IF  
THQI THQ INC COM NEW 3.5800 3.5800 3.6400 3.4600 3.4900 -2.51% 1,548,502 WAIT  
THRD TF FINANCIAL CORP 21.4000 21.4000 21.4000 21.4000 21.4000 0.00% - SELL-IF  
THRX THERAVANCE INC 13.6600 13.6400 14.0500 13.3000 14.0200 2.64% 724,572 BUY-IF  
THTI THT HEAT TRANSFER TECHNOLO.. 4.4699 4.2500 4.4500 4.0000 4.0500 -9.39% 14,169 BUY-IF  
TIBB TIB FINANCIAL CORPORATION 0.4116 0.4000 0.4800 0.3800 0.3840 -6.71% 99,974 SELL CONF  
TIBX TIBCO SOFTWARE INC 15.2600 15.2300 15.3900 15.0000 15.2000 -0.39% 4,452,778 HOLD  
TICC TECHNOLOGY INVESTMENT CAPI.. 9.5900 9.6400 10.1900 9.5101 9.6900 1.04% 954,240 BUY-IF  
TIER TIER TECHNOLOGIES INC CL B 5.1500 5.1400 5.1400 4.8600 5.0000 -2.91% 55,225 WAIT  
TIGR TIGERLOGIC CP 4.1700 4.1200 4.4700 4.0000 4.4100 5.76% 22,451 HOLD  
TIII TII INDUSTRIES INC COM NEW 1.2999 1.2900 1.3100 1.2600 1.3000 0.01% 29,227 WAIT  
TINY HARRIS & HARRIS GROUP INC 4.0700 4.0600 4.1800 3.9700 4.0900 0.49% 182,934 HOLD  
TISA TOP IMAGE SYSTEMS LTD 0.8500 0.8500 0.8500 0.7500 0.7500 -11.76% 1,100 HOLD  
TISI TEAM INC 15.6700 15.5600 15.5600 14.8700 15.3400 -2.11% 94,776 HOLD  
TITN TITAN MACHINERY INC 16.4800 16.4600 16.6500 14.7800 15.2200 -7.65% 880,293 HOLD  
TIVO TIVO INC 8.7200 8.5400 8.6400 8.3900 8.5200 -2.29% 2,531,410 BUY CONF  
TIXC TIX CORP 0.7800 0.7601 0.7780 0.7200 0.7400 -5.13% 29,400 WAIT  
TKLC TEKELEC 11.2000 11.1500 11.2500 10.9500 11.0300 -1.52% 1,048,245 HOLD  
TLAB TELLABS INC 7.4700 7.4700 7.4900 7.1900 7.3200 -2.01% 10,211,950 WAIT  
TLCR TALECRIS BIOTHERAPEUTICS H.. 22.4700 22.4900 22.7000 22.3900 22.4900 0.09% 997,022 BUY CONF  
TLEO TALEO CP CL A 27.4900 27.2900 27.5000 26.5600 26.8100 -2.47% 588,403 HOLD  
TLF TANDY LEATHER FACTORY INC 4.3001 4.2500 4.3900 4.2000 4.3500 1.16% 7,904 BUY-IF  
TLGD TOLLGRADE COMMUNICATIONS I.. 7.8300 7.9900 8.0100 7.5100 7.5100 -4.09% 95,708 HOLD  
TLVT TELVENT GIT SA 19.6700 19.6200 20.1000 19.5000 19.9500 1.42% 95,998 BUY-IF  
TMNG MANAGEMENT NETWORK GROUP INC 2.6500 2.6500 2.6500 2.4600 2.6000 -1.89% 465 HOLD  
TMRK TERREMARK WORLDWIDE INC 8.9300 8.9300 9.3300 8.7900 9.2700 3.81% 1,301,852 HOLD  
TNCC TENNESSEE COMMERCE BANCORP 4.2300 4.2250 4.2250 4.0000 4.0400 -4.49% 60,436 SELL CONF  
TNDM NEUTRAL TANDEM INC 11.5500 11.5200 11.5700 10.7800 11.1000 -3.90% 879,043 SELL CONF  
TNGN TENGION INC 3.0500 3.0500 3.1100 3.0500 3.0500 0.00% 200 BUY CONF  
TO TECH/OPS SEVCON INC 4.7300 4.7300 4.7300 4.5400 4.5400 -4.02% - BUY-IF  
TOBC TOWER BANCORP INC 19.0700 19.0100 19.0100 18.3400 18.3900 -3.57% 73,195 BUY CONF  
TOFC TOWER FINANCIAL CP 6.5500 6.5500 6.9300 6.5500 6.8870 5.15% 2,692 WAIT  
TOMO TOMO THERAPY INC 3.1800 3.1700 3.1900 3.0600 3.1200 -1.89% 225,326 BUY-IF  
TOPS TOP SHIPS INC 0.6600 0.6400 0.7500 0.6200 0.6900 4.55% 88,538 WAIT  
TORM TOR MINERALS INTL INC 5.6400 5.6000 5.6000 5.5099 5.5099 -2.31% 1,000 BUY CONF  
TOWN TOWNE BANK 15.2100 15.1800 15.1800 14.6800 14.8600 -2.30% 50,176 BUY CONF  
TPCG TPC GROUP INC 18.4900 18.5000 18.6090 18.0800 18.2000 -1.57% 279,357 SELL-IF  
TPGI THOMAS PROPERTIES GROUP INC 3.4300 3.4200 3.5500 3.2500 3.5300 2.92% 174,074 BUY-IF  
TQNT TRIQUINT SEMICONDUCTOR INC 7.2900 7.2200 7.2300 6.9500 7.0200 -3.70% 6,125,681 BUY CONF  
TQQQ PROSHARES ULTRAPRO 3X QQQ 89.9600 88.7500 92.3288 87.5833 90.8700 1.01% 549,231 BUY-IF  
TRAD TRADESTATION GROUP INC 6.4700 6.4700 6.5000 6.3100 6.4600 -0.15% 233,347 BUY CONF  
TRAK DEALERTRACK HOLDINGS INC 16.2500 16.2500 16.4200 15.7600 15.9600 -1.78% 286,817 HOLD  
TRBN TRUBION PHARMACEUTICALS INC 4.4500 4.4300 4.4600 4.3900 4.4300 -0.45% 22,317 HOLD  
TRBR TRAILER BRIDGE INC 3.3000 3.2400 3.3200 3.0400 3.2500 -1.52% 17,347 WAIT  
TRCI TECHNOLOGY RESEARCH CORP .. 3.8201 3.8199 4.1000 3.7200 3.7700 -1.31% 11,947 WAIT  
TRCR TRANSCEND SERVICES INC 14.2900 14.3000 14.3000 14.0000 14.0700 -1.54% 76,035 BUY-IF  
TREE TREE.COM INC 7.3100 7.2800 7.2800 7.0800 7.1700 -1.92% 10,224 HOLD  
TRGL TOREADOR ROYALTY CORP 8.4200 8.2900 8.3590 7.9138 8.1000 -3.80% 287,962 HOLD  
TRGT TARGACEPT INC 21.3500 21.2500 21.9200 20.0800 21.7900 2.06% 173,924 BUY-IF  
TRIB TRINITY BIOTECH PLC 5.9301 5.9300 6.0500 5.9000 6.0200 1.52% 104,916 SELL-IF  
TRID TRIDENT MICROSYSTEMS INC 1.7500 1.7500 1.7500 1.6800 1.6800 -4.00% 666,241 BUY CONF  
TRIT TRI-TECH HOLDINGS INC 10.4700 10.5200 10.7690 10.3600 10.5100 0.38% 92,498 WAIT  
TRLG TRUE RELIGION APPAREL INC 19.5900 19.4800 19.4800 18.5200 18.7200 -4.44% 948,794 BUY-IF  
TRMB TRIMBLE NAVIGATION LTD 29.9800 29.9500 29.9800 29.1700 29.2600 -2.40% 1,325,864 SELL-IF  
TRMD A S DAMPSKIBSSELSKABET TOR.. 7.3380 7.1900 7.1900 7.0600 7.0850 -3.45% 10,579 BUY CONF  
TRMK TRUSTMARK CORP 20.4000 20.3800 20.5200 19.9800 20.2400 -0.78% 592,315 BUY-IF  
TRMS TRIMERIS INC 2.2470 2.2500 2.3200 2.2100 2.3100 2.80% 32,270 SELL-IF  
TROW T ROWE PRICE ASSOCIATES INC 48.0900 47.6600 47.8999 46.8200 47.6700 -0.87% 3,113,167 BUY-IF  
TRS TRIMAS CORP 14.1500 14.1900 14.6100 13.7900 14.3900 1.70% 561,511 HOLD  
TRST TRUSTCO BANK CORP N Y 5.4100 5.4000 5.4000 5.2000 5.2400 -3.14% 464,390 WAIT  
TRUE CENTRUE FINANCIAL CP 1.2500 1.2500 1.4000 1.2200 1.2899 3.19% 11,434 WAIT  
TSBK TIMBERLAND BANCORP INC 3.8900 3.9400 4.0700 3.8500 4.0299 3.60% 13,327 SELL-IF  
TSCM TheStreet.Com 2.7500 2.7500 2.8500 2.7300 2.7500 0.00% 81,363 BUY-IF  
TSCO TRACTOR SUPPLY CO 36.3100 36.0100 37.4000 36.0100 37.2400 2.56% 2,156,160 BUY-IF  
TSEM TOWER SEMICONDUCTOR LTD 1.3700 1.3600 1.3700 1.3100 1.3200 -3.65% 939,894 SELL CONF  
TSFG SOUTH FINANCIAL GROUP INC 0.2839 0.2791 0.2850 0.2791 0.2810 -1.02% 5,396,891 HOLD  
TSON TRANS1 INC 2.5700 2.8100 2.9800 2.3500 2.5150 -2.14% 419,255 SELL-IF  
TSPT TRANSCEPT PHARMACEUTICALS .. 7.5400 7.5100 7.7600 7.2901 7.3200 -2.92% 15,370 WAIT  
TSRA TESSERA TECHNOLOGIES INC 16.5300 16.5100 16.6000 15.8000 15.9900 -3.27% 581,477 BUY CONF  
TSRI TSR INC 2.1301 2.1100 2.1100 2.0400 2.0400 -4.23% 20,327 BUY CONF  
TSTC TELESTONE TECHNOLOGIES CP 9.8600 9.8200 9.9000 9.3200 9.5450 -3.19% 240,939 BUY CONF  
TSTF TEAMSTAFF INC 0.5500 0.5500 0.5500 0.5350 0.5350 -2.73% - SELL-IF  
TSTR TERRESTAR CORP 0.3000 0.3000 0.3000 0.2403 0.2510 -16.33% 1,801,122 BUY CONF  
TSTY TASTY BAKING CO 6.6400 6.6100 6.6100 6.1800 6.3100 -4.97% 25,554 HOLD  
TSYS TELECOMMUNICATIONS SYSTEMS.. 3.2100 3.2800 3.3500 3.0800 3.1400 -2.18% 981,675 BUY CONF  
TTEC TELETECH HOLDINGS INC 13.6800 13.6300 13.6400 13.0500 13.2100 -3.44% 483,010 WAIT  
TTEK TETRA TECH INC 19.1100 19.1000 19.2920 18.6800 18.9400 -0.89% 540,376 HOLD  
TTES T-3 ENERGY SERVICES INC 25.0300 24.8200 25.0200 22.6900 23.8400 -4.75% 201,358 BUY-IF  
TTGT TECHTARGET INC 5.0700 5.0700 5.2590 4.8000 5.1400 1.38% 140,440 BUY CONF  
TTHI TRANSITION THERAPEUTICS INC 4.0000 3.9600 4.0300 3.9101 4.0000 0.00% 19,700 HOLD  
TTIL TTI TEAM TELECOM INTL LTD 2.9200 2.9200 2.9200 2.9200 2.9200 0.00% - HOLD  
TTMI TTM TECHNOLOGIES INC 8.9100 8.8900 8.9200 8.4500 8.6200 -3.25% 945,643 WAIT  
TTPA TRINTECH GROUP PLC ADS 5.0100 5.0200 5.0200 4.5600 4.8000 -4.19% 13,671 BUY CONF  
TTWO TAKE-TWO INTERACTIVE SOFTW.. 9.5000 9.4500 9.6000 9.2300 9.2400 -2.74% 5,937,446 BUY CONF  
TUES TUESDAY MORNING CP 4.4200 4.3900 4.3900 4.1500 4.2000 -4.98% 426,163 BUY CONF  
TUNE MICROTUNE INC 2.4700 2.4800 2.9700 2.4500 2.9500 19.43% 13,824,820 HOLD  
TWER TOWERSTREAM CP 1.5900 1.5600 1.7000 1.5300 1.6000 0.63% 139,243 WAIT  
TWGP TOWER GROUP INC 22.1300 22.1300 22.1300 21.8100 21.9600 -0.77% 323,918 SELL CONF  
TWIN TWIN DISC INC 13.5000 13.4900 13.4900 11.9200 12.0100 -11.04% 46,309 WAIT  
TWMC TRANS WORLD ENTERTAINMENT .. 1.7400 1.7100 1.7100 1.6401 1.6800 -3.45% 68,056 HOLD  
TWTC TIME WARNER TELECOM INC 18.6100 18.6000 18.7500 18.2900 18.4200 -1.02% 1,032,444 BUY-IF  
TXCC TRANSWITCH CORP 3.0300 2.9700 3.0000 2.8201 2.8500 -5.94% 61,622 WAIT  
TXIC TONGXIN INTL LTD 4.3000 4.2900 4.7400 4.1200 4.1600 -3.26% 282,659 SELL-IF  
TXICW TONGXIN INTL LTD WTS 1.0500 1.1900 1.1900 1.0200 1.0201 -2.85% 2,638 BUY CONF  
TXRH TEXAS ROADHOUSE INC CL A 14.6000 14.5900 14.6200 14.3100 14.4100 -1.30% 620,637 HOLD  
TYPE MONOTYPE IMAGING HOLDINGS .. 7.8300 7.8000 7.8500 7.5700 7.6200 -2.68% 141,968 BUY CONF  
TZOO TRAVELZOO INC 20.7500 20.7600 21.8500 19.7500 21.5100 3.66% 324,471 WAIT  
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