| 代號 |
股票名稱 |
成交 |
漲跌 |
漲幅% |
美東時間 |
| AACC |
Asset Acceptance Capital Corp |
5.52 |
0.17 |
3.18% |
11/20/2009 4:00:00 PM |
| ACAS |
American Capital Strategies |
21.59 |
-0.85 |
-3.79% |
7/7/2008 |
| ADVN.A |
Advanta Corp |
0.05 |
0.00 |
0.00% |
11/20/2009 3:50:00 PM |
| ADVN.B |
Advanta Corp |
0.04 |
-0.01 |
-16.67% |
11/20/2009 3:46:00 PM |
| agnc |
american capital agency corp |
26.17 |
-0.21 |
-0.80% |
11/20/2009 4:00:00 PM |
| AMPH |
American Physicians Service Group Inc |
23.94 |
0.37 |
1.57% |
11/20/2009 4:00:00 PM |
| AMPL |
Ampal American Israel Corporation |
2.79 |
-0.04 |
-1.41% |
11/20/2009 4:00:00 PM |
| AMTC |
Ameritrans Cap Corp |
1.40 |
0.00 |
0.00% |
11/19/2009 10:11:00 AM |
| AMTD |
Ameritrade Hldg Corp New |
20.91 |
-0.10 |
-0.48% |
11/20/2009 4:00:00 PM |
| APSA |
Alto Palermo S A |
9.23 |
0.00 |
0.00% |
11/19/2009 12:56:00 PM |
| ARBX |
Arbinet-thexchange Inc |
2.18 |
-0.03 |
-1.36% |
11/20/2009 3:59:00 PM |
| arwr |
arrowhead resh corp |
0.65 |
-0.01 |
-1.52% |
11/20/2009 4:00:00 PM |
| ASFI |
Asta Funding Inc |
7.01 |
-0.03 |
-0.43% |
11/20/2009 4:00:00 PM |
| atax |
america first tax ex ivs l p |
5.45 |
-0.05 |
-0.91% |
11/20/2009 2:49:00 PM |
| AVTR |
Avatar Holdings Inc |
16.27 |
-0.23 |
-1.39% |
11/20/2009 4:00:00 PM |
| BGCP |
bgc partners inc |
4.42 |
-0.04 |
-0.90% |
11/20/2009 4:00:00 PM |
| BPSG |
Broadpoint Securities Group Inc |
4.95 |
0.12 |
2.48% |
6/5/2009 |
| caca |
chardan 2008 china acqst cor |
7.75 |
0.00 |
0.00% |
11/20/2009 1:26:00 PM |
| CACC |
Credit Acceptance Corp |
34.58 |
-0.32 |
-0.92% |
11/20/2009 4:00:00 PM |
| CALC |
California Coastal Cmntys Inc |
1.14 |
0.04 |
3.64% |
11/20/2009 3:59:00 PM |
| CCRT |
Compucredit Corp |
2.30 |
0.01 |
0.44% |
6/30/2009 |
| chln |
china housing & land dev inc |
4.33 |
-0.14 |
-3.13% |
11/20/2009 4:00:00 PM |
| CLMS |
Calamos Asset Management Inc |
11.18 |
-0.04 |
-0.36% |
11/20/2009 4:00:00 PM |
| cme |
cme group inc |
322.99 |
1.02 |
0.32% |
11/20/2009 4:07:00 PM |
| CODI |
Compass Diversified Holdings |
10.98 |
0.12 |
1.10% |
11/20/2009 4:00:00 PM |
| COWN |
Cowen Group Inc |
7.55 |
-0.06 |
-0.79% |
10/30/2009 |
| CPSS |
Consumer Portfolio Services |
1.19 |
-0.02 |
-1.66% |
11/20/2009 3:06:00 PM |
| CSWC |
Capital Southwest Corporation |
76.50 |
0.00 |
0.00% |
11/20/2009 3:52:00 PM |
| DHIL |
Diamond Hill Investment Group |
66.96 |
1.26 |
1.92% |
11/20/2009 3:53:00 PM |
| dined |
rewards network inc |
11.56 |
0.08 |
0.70% |
11/20/2009 4:00:00 PM |
| DLLR |
Dollar Financial Corp |
23.25 |
-0.14 |
-0.60% |
11/20/2009 4:00:00 PM |
| ECPG |
Encore Capital Group Inc |
16.56 |
-0.27 |
-1.60% |
11/20/2009 4:00:00 PM |
| elrn |
elron electr inds ltd |
6.99 |
0.14 |
2.04% |
11/20/2009 4:00:00 PM |
| EMITF |
Elbit Imaging Ltd |
24.12 |
0.00 |
0.00% |
11/19/2009 9:48:00 AM |
| EPHC |
Epoch Holding Corporation |
9.62 |
0.13 |
1.37% |
11/20/2009 4:00:00 PM |
| ETFC |
E*TRADE Financial Corporation |
1.64 |
0.01 |
0.61% |
11/20/2009 4:00:00 PM |
| EZPW |
EZCORP Inc |
14.72 |
-0.06 |
-0.41% |
11/20/2009 4:00:00 PM |
| FBCM |
FBR Capital Markets Corporation |
6.50 |
-0.06 |
-0.91% |
11/20/2009 4:00:00 PM |
| FCFC |
FirstCity Financial Corp |
7.64 |
-0.06 |
-0.78% |
11/20/2009 10:49:00 AM |
| FCFS |
First Cash Financial Services Inc |
18.75 |
0.37 |
2.01% |
11/20/2009 4:00:00 PM |
| FCSX |
FCStone Group Inc |
4.82 |
-0.03 |
-0.62% |
9/30/2009 |
| GFIG |
GFI Group Inc |
5.09 |
-0.01 |
-0.20% |
11/20/2009 4:00:00 PM |
| GOOD |
Gladstone Commercial Corporation |
13.67 |
0.39 |
2.94% |
11/20/2009 4:00:00 PM |
| GROW |
US Global Investors Cl A Pfd |
13.32 |
-0.36 |
-2.63% |
11/20/2009 4:00:00 PM |
| GYRO |
Gyrodyne Company of America |
37.75 |
-2.25 |
-5.63% |
11/20/2009 3:54:00 PM |
| IAAC |
Intl Assets Holding Corp |
17.52 |
-0.02 |
-0.11% |
11/20/2009 4:00:00 PM |
| IBKR |
Interactive Brokers Group Inc |
16.88 |
-0.02 |
-0.12% |
11/20/2009 4:00:00 PM |
| INTG |
Intergroup Corporation |
10.50 |
0.00 |
0.00% |
11/17/2009 3:44:00 PM |
| INTX |
Intersections Inc |
4.64 |
-0.05 |
-1.07% |
11/20/2009 4:00:00 PM |
| iret |
investors real estate tr |
8.59 |
0.13 |
1.54% |
11/20/2009 4:00:00 PM |
| ITIC |
Investors Title Company |
30.60 |
0.10 |
0.33% |
11/20/2009 3:59:00 PM |
| KENT |
Kent Financial Services Inc |
1.63 |
0.19 |
12.92% |
11/20/2009 2:29:00 PM |
| ledr |
market leader inc |
1.90 |
0.05 |
2.70% |
11/20/2009 3:12:00 PM |
| loan |
manhattan bridge capital inc |
1.00 |
0.00 |
0.00% |
11/19/2009 2:43:00 PM |
| MACC |
MACC Private Equities Inc |
0.70 |
0.07 |
11.11% |
11/20/2009 1:45:00 PM |
| MAYS |
J W Mays Inc |
14.97 |
0.00 |
0.00% |
11/19/2009 3:52:00 PM |
| MDH |
Mhi Hospitality Corp |
1.58 |
-0.02 |
-1.25% |
11/20/2009 3:59:00 PM |
| MERR |
MCF Corp |
2.92 |
-0.13 |
-4.26% |
5/19/2008 |
| MFI |
Microfinancial Inc |
3.30 |
0.07 |
2.22% |
11/20/2009 9:41:00 AM |
| MKTX |
MarketAxess Holdings Inc |
12.64 |
0.09 |
0.72% |
11/20/2009 4:00:00 PM |
| MNRT.A |
Monmouth Real Estate Invt Corp |
6.82 |
-0.01 |
-0.15% |
11/20/2009 4:00:00 PM |
| MOVE |
Move Inc |
1.66 |
0.02 |
1.22% |
11/20/2009 4:00:00 PM |
| MRLN |
Marlin Business Services Corp |
7.07 |
-0.06 |
-0.84% |
11/20/2009 3:59:00 PM |
| MSW |
Mission West Pptys Inc |
7.01 |
-0.16 |
-2.23% |
11/20/2009 4:00:00 PM |
| NDAQ |
Nasdaq Stock Market Inc (The) |
18.97 |
-0.33 |
-1.71% |
11/20/2009 4:00:00 PM |
| NEWS |
NewStar Financial Inc |
3.17 |
-0.01 |
-0.31% |
11/20/2009 4:00:00 PM |
| ngbf |
new generation biofuels hldg |
0.82 |
-0.06 |
-6.81% |
11/20/2009 3:59:00 PM |
| NICK |
Nicholas Financial Inc |
7.38 |
-0.08 |
-1.11% |
11/20/2009 3:48:00 PM |
| NITE |
Knight Capital Group Inc |
15.52 |
0.01 |
0.06% |
11/20/2009 4:00:00 PM |
| nymt |
new york mtg tr inc |
6.95 |
-0.05 |
-0.71% |
11/20/2009 3:53:00 PM |
| OXPS |
optionsXpress Holdings Inc |
15.99 |
-0.23 |
-1.42% |
11/20/2009 4:40:00 PM |
| PICO |
PICO Holdings Inc |
31.11 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| PLCC |
Paulson Capital Corp |
1.40 |
0.00 |
0.00% |
11/19/2009 3:58:00 PM |
| PNSN |
Penson Worldwide Inc |
8.82 |
-0.06 |
-0.68% |
11/20/2009 4:00:00 PM |
| PRAA |
Portfolio Recovery Associates Inc |
47.43 |
-1.37 |
-2.81% |
11/20/2009 4:00:00 PM |
| PSEC |
Prospect Capital Corporation |
10.75 |
0.01 |
0.09% |
11/20/2009 4:00:00 PM |
| QCCO |
QC Holdings Inc |
5.94 |
0.06 |
1.02% |
11/20/2009 4:00:00 PM |
| RAND |
Rand Capital Corporation |
4.05 |
0.00 |
0.00% |
11/5/2009 10:44:00 AM |
| REIS |
Reis Inc |
6.34 |
0.09 |
1.44% |
11/20/2009 11:30:00 AM |
| rexi |
resource america inc |
3.85 |
-0.03 |
-0.77% |
11/20/2009 4:00:00 PM |
| SCHW |
Charles Schwab Corporation (The) |
18.25 |
-0.06 |
-0.33% |
11/20/2009 4:08:00 PM |
| SEIC |
SEI Investments Company |
17.66 |
-0.12 |
-0.67% |
11/20/2009 4:00:00 PM |
| SIEB |
Siebert Financial Corp |
2.28 |
0.00 |
0.00% |
11/20/2009 2:11:00 PM |
| smcg |
millennium india acqs com in |
1.68 |
0.00 |
0.00% |
11/19/2009 9:40:00 AM |
| SMHG |
Sanders Morris Harris Group |
4.79 |
-0.16 |
-3.23% |
11/20/2009 4:00:00 PM |
| SNFCA |
Security National Financial Corporation |
3.43 |
-0.50 |
-12.72% |
11/20/2009 3:24:00 PM |
| SPPR |
Supertel Hospitality Inc Md |
1.50 |
-0.02 |
-1.32% |
11/20/2009 3:59:00 PM |
| STRS |
Stratus Properties Inc |
10.25 |
0.67 |
6.99% |
11/20/2009 3:59:00 PM |
| TAXI |
Medallion Financial Corp |
8.16 |
-0.06 |
-0.73% |
11/20/2009 4:00:00 PM |
| TGIC |
Triad Guaranty Inc |
0.54 |
-0.05 |
-8.47% |
11/20/2009 3:59:00 PM |
| TINY |
Harris & Harris Group Inc |
4.44 |
-0.06 |
-1.33% |
11/20/2009 4:00:00 PM |
| TPGI |
Thomas Properties Group Inc |
2.92 |
-0.08 |
-2.67% |
11/20/2009 4:00:00 PM |
| TRAD |
TradeStation Group Inc |
7.50 |
-0.03 |
-0.40% |
11/20/2009 4:00:00 PM |
| tree |
tree com inc |
7.02 |
-0.01 |
-0.14% |
11/20/2009 4:00:00 PM |
| TROW |
Price T Rowe Group Inc |
48.71 |
-0.54 |
-1.10% |
11/20/2009 4:00:00 PM |
| twpg |
thomas weisel partners grp i |
4.57 |
-0.03 |
-0.65% |
11/20/2009 4:00:00 PM |
| VRTA |
Vestin Realty Mortgage I Inc |
1.26 |
0.00 |
0.00% |
11/17/2009 11:12:00 AM |
| VRTB |
Vestin Rlty Mtg li Inc |
2.11 |
-0.09 |
-4.09% |
11/20/2009 3:59:00 PM |
| vrts |
virtus invt partners inc |
15.59 |
-0.14 |
-0.89% |
11/20/2009 4:00:00 PM |
| WRLD |
World Acceptance Corp |
27.93 |
-0.21 |
-0.75% |
11/20/2009 4:00:00 PM |
| xwes |
world energy solutions inc d |
3.01 |
0.01 |
0.33% |
11/20/2009 1:41:00 PM |
| ZIPR |
ZipRealty Inc |
4.10 |
0.01 |
0.24% |
11/20/2009 1:21:00 PM |