| NASDAQ Most Active –
NYSE /
AMEX |
 |
|
 |
|
| May 13, 2008 01:58 | Market Open |
| |
| NASDAQ Composite |
Advanced |
Declined |
Unchanged |
New Highs |
New Lows |
| 2,487.08 |
1.41
|
1,355 |
1,492 |
118 |
45 |
65 |
| Share Volume |
490,007,463 |
627,545,194 |
6,163,670 |
N/A |
N/A |
| Symbol |
Company Name |
Last Sale* |
Change Net / % |
Share Volume |
|
PowerShares QQQ Trust, Series 1 |
$ 49.01 |
0.08 0.16% |
52,709,260 |
|
|
Microsoft Corporation |
$ 29.71 |
0.17 0.57% |
42,207,614 |
|
|
Intel Corporation |
$ 23.71 |
0.07  0.30% |
24,136,989 |
|
|
Yahoo! Inc. |
$ 25.19 |
0.07 0.28% |
23,540,657 |
|
|
Cisco Systems, Inc. |
$ 25.79 |
0.05 0.19% |
21,524,290 |
|
|
Apple Inc. |
$ 190.08 |
1.92 1.02% |
21,506,795 |
|
|
Applied Materials, Inc. |
$ 19.69 |
0.12 0.61% |
19,514,762 |
|
|
Dell Inc. |
$ 19.925 |
0.555 2.87% |
18,820,534 |
|
|
Research in Motion Limited |
$ 140.08 |
1.89 1.33% |
15,298,878 |
|
|
Sun Microsystems, Inc. |
$ 12.94 |
0.36 2.71% |
13,871,844 |
|
As of 5/13/2008 1:41:56 PM |
| Symbol |
Company Name |
Last Sale |
Change Net / % |
Share Volume |
|
Iomai Corporation |
$ 6.3201 |
3.4001 116.44% |
3,712,301 |
|
|
Beverly Hills Bancorp Inc. |
$ 2.85 |
1.15 67.65% |
113,207 |
|
|
Canadian Solar Inc. |
$ 44.79 |
10.6899 31.35% |
11,840,387 |
|
|
Fuel Systems Solutions, Inc. |
$ 24.39 |
5.22 27.23% |
742,944 |
|
|
USANA Health Sciences Inc. |
$ 25.55 |
4.72 22.66% |
989,674 |
|
|
TeamStaff, Inc. |
$ 2.49 |
0.41 19.71% |
3,110 |
|
|
Silver State Bancorp |
$ 4 |
0.61 17.99% |
504,308 |
|
|
Avant Immunotherapeutics, Inc. |
$ 13.56 |
2.03 17.61% |
109,975 |
|
|
Hythiam, Inc. |
$ 2.90 |
0.41 16.47% |
690,099 |
|
|
LaserCard Corporation |
$ 7.82 |
1.02 15% |
201,837 |
|
As of 5/13/2008 1:40:00 PM |
| Symbol |
Company Name |
Last Sale |
Change Net / % |
Share Volume |
|
NxStage Medical, Inc. |
$ 4.87 |
1.87 27.74% |
1,101,128 |
|
|
Uranium Resources, Inc. |
$ 4.63 |
1.23 20.99% |
906,159 |
|
|
ValueVision Media, Inc. |
$ 4.15 |
0.98 19.10% |
922,097 |
|
|
Tercica, Inc. |
$ 4.04 |
0.95 19.04% |
232,228 |
|
|
Consolidated Water Co. Ltd. |
$ 18.10 |
3.38 15.74% |
228,842 |
|
|
Gentium SpA |
$ 4.43 |
0.73 14.15% |
321,365 |
|
|
Website Pros, Inc. |
$ 8.70 |
1.37 13.60% |
766,610 |
|
|
Gaiam, Inc. |
$ 15.70 |
2.17 12.14% |
367,895 |
|
|
Agilysys, Inc. |
$ 10.09 |
1.22 10.79% |
355,805 |
|
|
Pharmacopeia, Inc. |
$ 2.92 |
0.35 10.70% |
261,140 |
|
As of 5/13/2008 1:38:48 PM |
| Symbol |
Company Name |
Last Sale |
Change Net / % |
Dollar Volume |
|
Apple Inc. |
$ 190.11 |
1.95 1.04% |
$ 3,988,543,351 |
|
|
PowerShares QQQ Trust, Series 1 |
$ 48.9996 |
0.0904 0.18% |
$ 2,501,784,680 |
|
|
Research in Motion Limited |
$ 139.8778 |
2.0922 1.47% |
$ 2,096,245,639 |
|
|
Google Inc. |
$ 584.60 |
0.34 0.06% |
$ 2,000,695,287 |
|
|
Baidu.com, Inc. |
$ 368.59 |
1.72 0.47% |
$ 1,400,253,138 |
|
|
Microsoft Corporation |
$ 29.69 |
0.19 0.64% |
$ 1,209,258,796 |
|
|
First Solar, Inc. |
$ 299.50 |
14.66 5.15% |
$ 878,851,902 |
|
|
Yahoo! Inc. |
$ 25.04 |
0.22 0.87% |
$ 555,089,274 |
|
|
Intel Corporation |
$ 23.69 |
0.05 0.21% |
$ 554,963,030 |
|
|
Cisco Systems, Inc. |
$ 25.87 |
0.03 0.12% |
$ 522,163,417 |
|
As of 5/13/2008 1:30:00 PM |
|
* All values included in the "Ten Most Active Share Volume" are calculated using the NASDAQ Market Center trades only”. |
|
|
 |
|
 |
|
|
|
