| company |
symbol |
info |
chart |
| ADC Telecommunications | ADCT |
| closed: | 7.25 |
|
last trade: | 2010-03-12 14:45:00 |
|
 |
| open: | 7.35 |
|
hi: | 7.38 |
|
low: | 7.19 |
|
volume: | 1778098
|
|
|  |
| Alaska Communications Systems | ALSK |
| closed: | 8.29 |
|
last trade: | 2010-03-12 14:45:00 |
|
 |
| open: | 8.37 |
|
hi: | 8.37 |
|
low: | 8.27 |
|
volume: | 162614
|
|
|  |
| AltiGen Communications | ATGN |
| closed: | 0.7512 |
|
last trade: | 2010-03-12 14:12:00 |
|
 |
| open: | 0.75 |
|
hi: | 0.753 |
|
low: | 0.72 |
|
volume: | 43821
|
|
|  |
| Brocade Communications Systems | BRCD |
| closed: | 5.60 |
|
last trade: | 2010-03-12 14:51:00 |
|
 |
| open: | 5.77 |
|
hi: | 5.78 |
|
low: | 5.57 |
|
volume: | 18311640
|
|
|  |
| California Coastal Communications | CALC |
| closed: | 1.28 |
|
last trade: | 2010-03-12 14:45:00 |
|
 |
| open: | 1.37 |
|
hi: | 1.37 |
|
low: | 1.28 |
|
volume: | 46224
|
|
|  |
| Centennial Communications | CYCL |
| closed: | 8.46 |
|
last trade: | 2009-11-05 16:00:00 |
|
 |
| open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
| Clear Channel Communications | CCU |
| closed: | 38.27 |
|
last trade: | 2010-03-12 14:29:00 |
|
 |
| open: | 38.90 |
|
hi: | 38.90 |
|
low: | 38.22 |
|
volume: | 9620
|
|
|  |
| ClearOne Communications | CLRO |
| closed: | 3.06 |
|
last trade: | 2010-03-12 13:15:00 |
|
 |
| open: | 3.03 |
|
hi: | 3.06 |
|
low: | 3.03 |
|
volume: | 1100
|
|
|  |
| Communications Systems, Inc. | JCS |
| closed: | 13.38 |
|
last trade: | 2010-03-12 11:34:00 |
|
 |
| open: | 13.54 |
|
hi: | 13.60 |
|
low: | 13.1501 |
|
volume: | 3331
|
|
|  |
| D&E Communications, Inc. | DECC |
| closed: | 11.54 |
|
last trade: | 2009-11-09 16:00:00 |
|
 |
| open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
| Ditech Communications | DITC |
| closed: | 1.60 |
|
last trade: | 2010-03-12 14:55:00 |
|
 |
| open: | 1.60 |
|
hi: | 1.62 |
|
low: | 1.5601 |
|
volume: | 6500
|
|
|  |
| EchoStar Communications | DISH |
| closed: | 21.65 |
|
last trade: | 2010-03-12 14:56:00 |
|
 |
| open: | 21.82 |
|
hi: | 21.91 |
|
low: | 21.565 |
|
volume: | 1679469
|
|
|  |
| Emmis Communications Corp. | EMMS |
| closed: | 1.1101 |
|
last trade: | 2010-03-12 14:55:00 |
|
 |
| open: | 1.14 |
|
hi: | 1.18 |
|
low: | 1.1031 |
|
volume: | 138105
|
|
|  |
| Entercom Communications | ETM |
| closed: | 11.50 |
|
last trade: | 2010-03-12 14:58:00 |
|
 |
| open: | 11.83 |
|
hi: | 11.84 |
|
low: | 11.38 |
|
volume: | 67699
|
|
|  |
| Entravision Communications | EVC |
| closed: | 3.05 |
|
last trade: | 2010-03-12 14:57:00 |
|
 |
| open: | 3.09 |
|
hi: | 3.10 |
|
low: | 3.02 |
|
volume: | 65171
|
|
|  |
| Envoy Communications | ECGI |
| closed: | 0.9409 |
|
last trade: | 2010-03-12 14:32:00 |
|
 |
| open: | 0.9423 |
|
hi: | 0.968 |
|
low: | 0.93 |
|
volume: | 4700
|
|
|  |
| eOn Communications Corp. | EONC |
| closed: | 4.70 |
|
last trade: | 2010-03-12 14:43:00 |
|
 |
| open: | 4.73 |
|
hi: | 5.06 |
|
low: | 4.54 |
|
volume: | 11089
|
|
|  |
| Fisher Communications, Inc. | FSCI |
| closed: | 14.95 |
|
last trade: | 2010-03-12 13:53:00 |
|
 |
| open: | 15.39 |
|
hi: | 15.43 |
|
low: | 14.76 |
|
volume: | 14600
|
|
|  |
| General Communications | GNCMA |
| closed: | 6.00 |
|
last trade: | 2010-03-12 14:57:00 |
|
 |
| open: | 6.07 |
|
hi: | 6.08 |
|
low: | 6.00 |
|
volume: | 49596
|
|
|  |
| InterDigital Communications | IDCC |
| closed: | 27.71 |
|
last trade: | 2010-03-12 15:04:00 |
|
 |
| open: | 27.70 |
|
hi: | 27.84 |
|
low: | 27.42 |
|
volume: | 220095
|
|
|  |
| j2 Global Communications | JCOM |
| closed: | 23.75 |
|
last trade: | 2010-03-12 15:05:00 |
|
 |
| open: | 23.71 |
|
hi: | 23.94 |
|
low: | 23.41 |
|
volume: | 135169
|
|
|  |
| Journal Communications, Inc. | JRN |
| closed: | 3.98 |
|
last trade: | 2010-03-12 15:03:00 |
|
 |
| open: | 4.06 |
|
hi: | 4.06 |
|
low: | 3.90 |
|
volume: | 70912
|
|
|  |
| L-3 Communications Hldgs. | LLL |
| closed: | 92.24 |
|
last trade: | 2010-03-12 15:06:00 |
|
 |
| open: | 92.50 |
|
hi: | 92.50 |
|
low: | 91.42 |
|
volume: | 338668
|
|
|  |
| Level 3 Communications | LVLT |
| closed: | 1.61 |
|
last trade: | 2010-03-12 15:06:00 |
|
 |
| open: | 1.64 |
|
hi: | 1.65 |
|
low: | 1.61 |
|
volume: | 3900969
|
|
|  |
| Mediacom Communications | MCCC |
| closed: | 5.91 |
|
last trade: | 2010-03-12 15:08:00 |
|
 |
| open: | 5.93 |
|
hi: | 6.04 |
|
low: | 5.82 |
|
volume: | 212242
|
|
|  |
| NTN Communications, Inc. | NTN |
| closed: | 0.4601 |
|
last trade: | 2010-03-12 11:32:00 |
|
 |
| open: | 0.4506 |
|
hi: | 0.47 |
|
low: | 0.44 |
|
volume: | 63251
|
|
|  |
| Nuance Communications | NUAN |
| closed: | 16.835 |
|
last trade: | 2010-03-12 15:13:00 |
|
 |
| open: | 16.80 |
|
hi: | 16.92 |
|
low: | 16.67 |
|
volume: | 2836519
|
|
|  |
| Oplink Communications, Inc. | OPLK |
| closed: | 16.845 |
|
last trade: | 2010-03-12 15:13:00 |
|
 |
| open: | 16.86 |
|
hi: | 16.94 |
|
low: | 16.75 |
|
volume: | 104039
|
|
|  |
| Orckit Communications Ltd | ORCT |
| closed: | 5.24 |
|
last trade: | 2010-03-12 15:03:00 |
|
 |
| open: | 5.24 |
|
hi: | 5.25 |
|
low: | 5.14 |
|
volume: | 15284
|
|
|  |
| Partner Communications Company | PTNR |
| closed: | 22.60 |
|
last trade: | 2010-03-12 15:14:00 |
|
 |
| open: | 22.76 |
|
hi: | 22.86 |
|
low: | 22.55 |
|
volume: | 97729
|
|
|  |
| Qwest Communications Int. | Q |
| closed: | 4.85 |
|
last trade: | 2010-03-12 15:17:00 |
|
 |
| open: | 4.84 |
|
hi: | 4.87 |
|
low: | 4.78 |
|
volume: | 9108361
|
|
|  |
| Regent Communications | RGCI |
| closed: | 0.00 |
|
last trade: | 0000-00-00 10:22:00 |
|
 |
| open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
| Saga Communications, Inc. | SGA |
| closed: | 21.89 |
|
last trade: | 2010-03-12 13:32:00 |
|
 |
| open: | 20.75 |
|
hi: | 21.99 |
|
low: | 20.75 |
|
volume: | 3534
|
|
|  |
| Salem Communications Corp. | SALM |
| closed: | 5.25 |
|
last trade: | 2010-03-12 15:16:00 |
|
 |
| open: | 5.42 |
|
hi: | 5.44 |
|
low: | 5.24 |
|
volume: | 14400
|
|
|  |
| SAVVIS Communications | SVVS |
| closed: | 17.67 |
|
last trade: | 2010-03-12 15:20:00 |
|
 |
| open: | 17.27 |
|
hi: | 17.73 |
|
low: | 17.22 |
|
volume: | 721318
|
|
|  |