AmazingStocks.com... the Web's most valuable FREE Intelligence!
Posted weekends, for: Monday, July 21, 2008 © 1997-2008 Intelli$ource
Chart, News & Volume Price Options Symbol Open High Low Close in(00s) Movemt Exchge Company - Industrial Grou AATI $4.60 $4.94 $4.48 $4.74 5199 9.70% NASDAQ Advanced Analogic Technologies Inc - ELECTRONICS - Semiconductor - Specialized ACCL $5.00 $5.17 $4.82 $5.14 875 6.81% NASDAQ Accelrys Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services AGYS $11.60 $12.35 $10.93 $12.05 2310 11.78% NASDAQ Agilysys Inc - COMPUTER SOFTWARE & SERVICES - Information Technology Services ALDN $9.00 $9.62 $9.00 $9.35 1682 6.63% NASDAQ Aladdin Knowledge System - COMPUTER SOFTWARE & SERVICES - Security Software & Services ALO $24.08 $25.50 $23.64 $24.51 13904 7.59% NYSE Alpharma Inc - DRUGS - Drug Manufacturers - Other AMSC $33.55 $37.00 $33.00 $35.90 15663 11.14% NASDAQ American Superconductor - ELECTRONICS - Diversified Electronics APOG $17.77 $18.53 $17.33 $18.07 5312 6.64% NASDAQ Apogee Enterprises Inc - MATERIALS & CONSTRUCTION - General Building Materials APP $6.75 $7.20 $6.37 $7.12 4087 11.66% AMEX Endeavor Acquisition Corp - CONSUMER NON-DURABLES - Textile - Apparel Clothing ASGN $7.90 $8.29 $7.83 $8.14 2207 5.65% NASDAQ On Assignment Inc - DIVERSIFIED SERVICES - Staffing & Outsourcing Services AXR $44.02 $51.32 $42.15 $48.09 692 19.07% NYSE Amrep Corp - REAL ESTATE - Property Management/Development AZZ $44.85 $46.99 $44.75 $45.40 3518 4.93% NYSE Azz Inc - MANUFACTURING - Industrial Electrical Equipment BC $11.80 $12.16 $11.33 $11.96 31450 6.94% NYSE Brunswick Corp - MANUFACTURING - Diversified Machinery BEAT $28.85 $31.05 $28.85 $29.97 596 7.34% NASDAQ Cardionet Inc. - 0 BKHM $1.75 $2.02 $1.75 $1.98 15204 13.64% NASDAQ Bookham Inc - ELECTRONICS - Semiconductor - Specialized BKMU $10.96 $11.49 $10.84 $11.47 6651 5.67% NASDAQ Bank Mutual Corporation - BANKING - Savings & Loans BR $20.86 $21.61 $20.21 $20.97 13790 6.68% NYSE Broadridge Fin Sol - DIVERSIFIED SERVICES - Business/Management Services BXG $6.17 $6.52 $5.98 $6.30 1057 8.57% NYSE Bluegreen Corp - REAL ESTATE - Property Management/Development CALP $3.43 $3.62 $3.26 $3.58 1538 10.06% NASDAQ Caliper Life Sciences Inc - ELECTRONICS - Scientific & Technical Instruments CEGE $2.92 $3.06 $2.80 $3.06 10075 8.50% NASDAQ Cell Genesys Inc - DRUGS - Biotechnology CERS $4.93 $5.25 $4.59 $5.16 1481 12.79% NASDAQ Cerus Corporation - DRUGS - Biotechnology CEVA $8.88 $9.30 $8.42 $9.16 917 9.61% NASDAQ Ceva Inc - ELECTRONICS - Semiconductor - Specialized CFX $24.74 $26.70 $24.74 $25.66 2501 7.64% NYSE Colfax Corporation - MANUFACTURING - Diversified Machinery CHC $1.10 $1.69 $1.10 $1.67 3708 35.33% NYSE Centerline Holding Company - FINANCIAL SERVICES - Diversified Investments CHP $7.97 $8.90 $7.97 $8.79 3192 10.58% NYSE C&D Technologies Inc - ELECTRONICS - Diversified Electronics CMED $43.40 $45.86 $43.09 $44.99 6758 6.16% NASDAQ China Medical Technologies Inc - HEALTH SERVICES - Medical Instruments & Supplies CMP $72.41 $76.80 $72.41 $73.59 7218 5.97% NYSE Compass Minerals International - CHEMICALS - Agricultural Chemicals CNSL $13.65 $14.25 $13.20 $14.20 2010 7.39% NASDAQ Consolidated Communications Illinois Holdings Inc - TELECOMMUNICATIONS - Telecom Services - Domestic COIN $4.98 $5.72 $4.92 $5.58 2289 14.34% NASDAQ Converted Organics Inc - CHEMICALS - Agricultural Chemicals CPWR $9.84 $10.19 $9.68 $10.16 37068 5.02% NASDAQ Compuware Corp - COMPUTER SOFTWARE & SERVICES - Application Software CU $30.04 $32.41 $30.04 $31.86 907 7.44% NYSE Compania Cervecerias Uni - FOOD & BEVERAGE - Beverages - Brewers CVTX $8.54 $8.88 $8.39 $8.84 8659 5.54% NASDAQ Cv Therapeutics Inc - DRUGS - Biotechnology DCA $4.58 $4.80 $4.53 $4.77 634 5.66% NYSE Div Cap Rlty Inc Alloc Fd - FINANCIAL SERVICES - Closed End Fund - Equity DF $19.60 $20.50 $19.43 $19.88 22225 5.38% NYSE Dean Foods Company - FOOD & BEVERAGE - Dairy Products DGX $50.62 $52.13 $49.57 $51.70 20577 4.95% NYSE Quest Diagnostics Inc - HEALTH SERVICES - Medical Laboratories & Research DLM $7.55 $7.84 $7.02 $7.76 11139 10.57% NYSE Del Monte Foods Co - FOOD & BEVERAGE - Processed & Packaged Goods DMND $25.50 $27.15 $25.33 $26.49 2963 6.87% NASDAQ Diamond Foods Inc - FOOD & BEVERAGE - Processed & Packaged Goods EBHI $4.16 $4.50 $4.06 $4.39 8841 10.02% NASDAQ Eddie Bauer Hlds Inc - CONSUMER NON-DURABLES - Textile - Apparel Clothing ECPG $9.90 $10.44 $9.90 $10.40 1881 5.19% NASDAQ Encore Capital Group - FINANCIAL SERVICES - Credit Services ELN $32.48 $34.78 $32.47 $34.66 83613 6.66% NYSE Elan Corp Plc - DRUGS - Drug Delivery ENTU $2.77 $2.87 $2.70 $2.78 2170 6.12% NASDAQ Entrust Inc - COMPUTER SOFTWARE & SERVICES - Security Software & Services EQ $43.32 $46.11 $43.09 $45.74 25089 6.60% NYSE Embarq Corp. - TELECOMMUNICATIONS - Diversified Communication Services ERII $11.22 $12.23 $11.10 $11.90 4673 9.50% NASDAQ Energy Recovery Inc. - MANUFACTURING - Pollution & Treatment Controls EXAR $7.62 $7.87 $7.47 $7.83 3474 5.11% NASDAQ Exar Corp - ELECTRONICS - Semiconductor - Integrated Circuits FGXI $9.27 $9.65 $8.80 $9.64 931 8.82% NASDAQ FGX International Holdings Limited - DIVERSIFIED SERVICES - Consumer Services FOSL $26.83 $28.00 $26.48 $27.79 20496 5.47% NASDAQ Fossil Inc - CONSUMER DURABLES - Recreational Goods, Other GET $26.10 $29.10 $26.01 $28.26 21736 10.93% NYSE Gaylord Entertainment Co - MEDIA - Entertainment - Diversified GMCR $35.25 $38.12 $35.14 $37.02 6780 8.05% NASDAQ Green Mountain Coffee Roasters - FOOD & BEVERAGE - Processed & Packaged Goods GOOD $15.60 $16.89 $15.50 $16.89 130 8.23% NASDAQ Gladstone Commercial Corp - REAL ESTATE - Property Management/Development HSWI $2.43 $2.68 $2.28 $2.51 1526 15.94% NASDAQ HSW International Inc - 0 HTCH $12.18 $12.69 $11.99 $12.45 2800 5.62% NASDAQ Hutchinson Technolgy Inc - COMPUTER HARDWARE - Data Storage Devices IPAS $1.73 $1.83 $1.73 $1.81 2198 5.52% NASDAQ Ipass - INTERNET - Internet Software & Services JAH $20.15 $20.90 $19.29 $20.57 18359 7.83% NYSE Jarden Corp - CONSUMER DURABLES - Housewares & Accessories JMBA $1.11 $1.24 $1.11 $1.17 6242 11.11% NASDAQ Jamba Inc - FOOD & BEVERAGE - Processed & Packaged Goods KBALB $9.49 $9.66 $9.02 $9.52 1520 6.72% NASDAQ Kimball Internat B - CONSUMER DURABLES - Business Equipment KYN $26.50 $28.27 $25.70 $27.88 1472 9.22% NYSE Kayne Anderson Mlp Inv - FINANCIAL SERVICES - Closed End Fund - Debt LEG $17.06 $18.42 $16.90 $18.03 68402 8.43% NYSE Leggett & Platt Inc - CONSUMER DURABLES - Home Furnishings & Fixtures LFUS $30.07 $31.28 $29.71 $30.72 1583 5.11% NASDAQ Littelfuse Inc - MANUFACTURING - Industrial Electrical Equipment LPHI $22.01 $23.99 $21.80 $23.86 533 9.18% NASDAQ Life Partners Inc - FINANCIAL SERVICES - Diversified Investments LTS $1.66 $1.76 $1.66 $1.69 1755 5.92% AMEX Ladenburg Thalmann Finl - FINANCIAL SERVICES - Investment Brokerage - National MELA $6.50 $6.81 $6.36 $6.56 1259 6.86% NASDAQ Electro-Optical Sciences Inc - HEALTH SERVICES - Medical Instruments & Supplies MR $36.77 $40.00 $36.59 $39.36 8077 8.66% NYSE Mindray Medical Intl Ltd - HEALTH SERVICES - Medical Instruments & Supplies NAL $13.34 $13.73 $13.02 $13.70 18961 5.18% NYSE Newalliance Bancshares Inc - BANKING - Regional - Northeast Banks NATL $18.09 $18.86 $17.62 $18.64 810 6.65% NASDAQ National Interstate Corp - INSURANCE - Property & Casualty Insurance NAV $63.25 $65.84 $62.60 $65.27 22016 4.96% NYSE Navistar Intl Corp - AUTOMOTIVE - Trucks & Other Vehicles NFP $18.40 $19.42 $18.40 $19.25 12809 5.30% NYSE Natl Financial Partners - INSURANCE - Insurance Brokers NG $8.95 $9.94 $8.79 $9.70 25730 11.86% AMEX Novagold Resources Inc - METALS & MINING - Gold NGA $8.31 $9.20 $7.76 $9.10 2395 15.82% NASDAQ North American Galvanizing & Coatings Inc - MANUFACTURING - Industrial Equipment & Components NGLS $21.00 $21.39 $19.93 $21.34 1862 6.84% NASDAQ Targa Resources Prtn Units - ENERGY - Oil & Gas Pipelines NKTR $4.01 $4.24 $3.39 $4.15 21654 20.48% NASDAQ Nektar Therapeutics - DRUGS - Drug Delivery NOBL $2.96 $3.92 $2.96 $3.45 1895 27.83% NASDAQ Noble International Ltd - AUTOMOTIVE - Auto Parts NXG $2.63 $2.84 $2.60 $2.84 30393 8.45% AMEX Northgate Minerals Corp - METALS & MINING - Gold OCR $24.45 $25.74 $24.24 $25.60 17453 5.86% NYSE Omnicare Inc - RETAIL - Drug Stores OPTT $8.35 $9.05 $8.28 $8.98 843 8.57% NASDAQ Ocean Power Tech Inc - UTILITIES - Electric Utilities OPTV $1.65 $1.75 $1.64 $1.70 16611 6.47% NASDAQ Opentv Corporation Cl A - COMPUTER SOFTWARE & SERVICES - Technical & System Software PEBO $20.25 $21.06 $19.86 $21.00 355 5.71% NASDAQ Peoples Bancorp Inc Oh - BANKING - Regional - Midwest Banks PFD $10.05 $10.40 $9.90 $10.40 389 4.81% NYSE Flaherty Crumrine Prd Incm Opp - FINANCIAL SERVICES - Closed End Fund - Debt PMCS $7.72 $8.20 $7.58 $7.88 146651 7.87% NASDAQ Pmc-sierra Inc - ELECTRONICS - Semiconductor - Integrated Circuits PMTC $18.60 $19.45 $18.34 $19.40 25744 5.72% NASDAQ Parametric Technology Cp - COMPUTER SOFTWARE & SERVICES - Technical & System Software PNFP $23.72 $25.20 $22.46 $25.06 1957 10.93% NASDAQ Pinnacle Finacial Partners - BANKING - Regional - Southeast Banks PPCO $2.90 $3.03 $2.86 $3.00 8272 5.67% NASDAQ Penwest Pharmacutical - DRUGS - Drug Delivery PRO $11.58 $12.40 $11.33 $12.26 2464 8.73% NYSE Pros Holdings Inc - 0 PURE $4.95 $5.52 $4.90 $5.43 3570 11.42% NASDAQ Pure Bioscience - 0 RFMD $3.13 $3.23 $3.00 $3.21 83743 7.17% NASDAQ Rf Micro Devices Inc - ELECTRONICS - Semiconductor - Integrated Circuits ROMA $14.23 $14.49 $13.05 $14.42 400 9.99% NASDAQ Roma Financial Corp - BANKING - Savings & Loans RX $21.68 $22.65 $21.39 $21.84 16013 5.77% NYSE Ims Health Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services SEAC $6.97 $7.14 $6.73 $7.01 1473 5.85% NASDAQ Seachange Internat Inc - TELECOMMUNICATIONS - Processing Systems & Products SILC $6.62 $7.03 $6.59 $7.00 650 6.29% NASDAQ Silicom Ltd - COMPUTER HARDWARE - Networking & Communication Dev SIRI $2.14 $2.33 $2.11 $2.28 385298 9.65% NASDAQ Sirius Satellite Radio - MEDIA - Broadcasting - Radio SJR $21.64 $23.48 $21.64 $22.87 2848 8.05% NYSE Shaw Communications Cl B - MEDIA - CATV Systems SLH $29.14 $30.48 $28.76 $29.97 9658 5.74% NYSE Solera Holdings Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services SNHY $35.24 $37.30 $34.91 $37.11 2471 6.44% NASDAQ Sun Hydraulics Corp - MANUFACTURING - Industrial Equipment & Components SOHU $72.44 $76.43 $71.70 $75.70 26083 6.25% NASDAQ Sohu.Com Inc - INTERNET - Internet Information Providers STBA $28.49 $29.05 $27.33 $28.78 2366 5.98% NASDAQ S&T Bancorp Inc - BANKING - Regional - Northeast Banks STKL $5.33 $5.60 $5.33 $5.35 6139 5.05% NASDAQ Sunopta Inc - FOOD & BEVERAGE - Processed & Packaged Goods TELOZ $20.63 $23.38 $20.29 $22.73 1202 13.59% NASDAQ Tel Offshore Trust - FINANCIAL SERVICES - Diversified Investments TEVA $41.41 $45.25 $41.25 $42.87 390077 9.33% NASDAQ Teva Pharm Ind - DRUGS - Drug Manufacturers - Other THRX $13.63 $15.80 $13.59 $14.48 5147 15.26% NASDAQ Theravance Inc - DRUGS - Biotechnology TLAB $4.43 $4.65 $4.40 $4.54 69424 5.51% NASDAQ Tellabs Inc - TELECOMMUNICATIONS - Communication Equipment TMA $0.27 $0.47 $0.26 $0.33 280176 63.64% NYSE Thornburg Mortgage Inc - REAL ESTATE - REIT - Residential VPFG $14.97 $15.44 $14.61 $15.30 4299 5.42% NASDAQ ViewPoint Financial - FINANCIAL SERVICES - Diversified Investments VPRT $28.84 $29.53 $27.84 $29.16 11960 5.80% NASDAQ VistaPrint Ltd - DIVERSIFIED SERVICES - Business/Management Services VRS $5.15 $5.46 $5.07 $5.37 1384 7.26% NYSE Verso Paper Corp. - CONSUMER NON-DURABLES - Paper & Paper Products VSEA $32.40 $33.43 $31.57 $32.57 14566 5.71% NASDAQ Varian Semiconductor Equipment Associates Inc - ELECTRONICS - Semiconductor Equipment & Materials WCBO $9.68 $10.64 $9.64 $10.01 3493 9.99% NASDAQ West Coast Bancorp Ore - BANKING - Regional - Pacific Banks YRCW $18.21 $19.17 $18.21 $18.97 32300 5.06% NASDAQ YRC Worldwide Inc - TRANSPORTATION - Trucking If you don't see stocks posted here, our tight parameters were not met for posting this week. <!--webbot bot="HTMLMarkup" endspan --><!--webbot bot="HTMLMarkup" startspan --> Tip Jar Trading, Charting and Analysis Books Blog! Please Tip Chart/News/Options: Technical Chart, Options, Research and News links. Symbol: Exchange symbol for the company. Open: The price per share at the opening of the last market. High: The highest price per share attained during the last market. Low: The lowest price per share attained during the last market. Close: The price per share at the close of the last market. Volume in 00's: Number of shares traded at close in hundreds (00's). A volume of 14233 shown = 1,423,300 shares traded. Price Movement: The amount of stock price movement during the last day's market expressed as a percentage of the share price. Exchange: Exchange the stock is traded on, NASDAQ, NYSE (New York Stock Exchange) or AMEX (American Stock Exchange) Company: Name of the company. Industrial Group: Name of the Media General industry type (sector) with which the Company is classified. Disclaimer and Notices: The legal disclaimer which applies to this report may be found at: http://www.amazingstocks.com/FAQ.html