• Security Type:Index

Bloomberg Florida Index

+ Add to Watchlist

BFLX:IND

118.78 0.73 0.62%

As of 17:00:01 ET on 08/29/2014.

Advertisement

Bloomberg Florida Index (BFLX) Members

Total Members 162 Unchanged 46 Members Up 71 Members Down 45
Company Price Change % Change Volume Time (ET)
AV Homes Inc 15.93 +0.08 +0.50% 26,531 20:10:00
AdAl Group Inc N.A. N.A. N.A.% 0 N.A
Airspan Networks Inc 8.00 -0.50 -5.88% 336 20:10:00
Alico Inc 39.04 +0.46 +1.19% 12,100 20:10:00
Amalgamated Gold & Silver Inc 0.02 +0.01 +150.00% 126,000 20:10:00
American Capital Partners Ltd Inc N.A. N.A. N.A.% 0 N.A
American Unity Investments Inc N.A. N.A. N.A.% 0 N.A
Ascendia Brands Inc N.A. N.A. N.A.% 0 N.A
AutoNation Inc 54.25 +0.40 +0.74% 988,415 20:04:06
Axion Power International Inc 0.09 0.00 +3.41% 643,209 20:10:00
B/E Aerospace Inc 84.74 +0.15 +0.18% 745,361 20:10:00
BBX Capital Corp 18.74 +0.08 +0.43% 26,001 20:04:04
BFC Financial Corp 3.94 -0.01 -0.25% 7,334 20:10:00
Beasley Broadcasting Group Inc 6.11 0.00 0.00% 3,513 20:10:00
Biota Pharmaceuticals Inc 2.30 -0.04 -1.71% 26,731 20:10:00
BlastGard International Inc 0.02 +0.01 +42.86% 6,050 20:10:00
Bravo! Brands Inc N.A. N.A. N.A.% 0 N.A
Brown & Brown Inc 32.62 +0.11 +0.34% 330,696 20:04:06
COREwafer Industries Inc 0.01 0.00 -19.23% 908,574 20:10:00
CPC of America Inc 0.02 0.00 +10.00% 2,500 20:10:00
CSX Corp 30.91 +0.14 +0.45% 3,455,848 20:04:07
CUI Global Inc 7.41 +0.03 +0.41% 34,189 20:10:00
Calypso Wireless Inc N.A. N.A. N.A.% 0 N.A
Capital City Bank Group Inc 14.02 +0.02 +0.14% 8,574 20:10:00
Celexpress Inc 0.00 0.00 -20.00% 190,000 20:10:00
Centerstate Banks Inc 10.45 +0.11 +1.06% 172,980 20:10:00
Chico's FAS Inc 15.80 -0.20 -1.25% 2,784,796 20:04:05
Citrix Systems Inc 70.26 +0.53 +0.76% 1,897,511 20:10:00
Connected Media Technologies Inc 0.00 0.00 0.00% 8,983,496 20:10:00
Consolidated Energy Inc N.A. N.A. N.A.% 0 N.A
Consolidated-Tomoka Land Co 58.50 -0.45 -0.76% 11,532 20:04:06
Cross Country Healthcare Inc 7.98 -0.02 -0.25% 73,708 20:10:00
Cryo-Cell International Inc 2.95 +0.01 +0.34% 1,900 20:10:00
Cygene Laboratories Inc N.A. N.A. N.A.% 0 N.A
Darden Restaurants Inc 47.32 +0.17 +0.36% 1,324,210 20:04:05
Diamondhead Casino Corp 0.49 -0.11 -18.33% 21,000 20:10:00
Dycom Industries Inc 31.21 +0.52 +1.69% 205,274 20:04:05
ELXSI Corp 13.49 +2.24 +19.91% 1,500 20:10:00
ERBA Diagnostics Inc 3.63 +0.02 +0.55% 98,938 20:04:04
EarthFirst Technologies Inc 0.00 0.00 -20.00% 300,678 20:10:00
Eastern Asteria Inc 0.00 0.00 0.00% 20,000 20:10:00
Elizabeth Arden Inc 17.10 -0.01 -0.06% 399,571 20:10:00
Ener1 Inc N.A. N.A. N.A.% 0 N.A
EnviroStar Inc 2.43 -0.05 -2.02% 17,163 20:04:04
Exactech Inc 23.88 +0.37 +1.57% 39,031 20:10:00
FARO Technologies Inc 58.01 +0.76 +1.33% 81,752 20:10:00
FPB Bancorp Inc N.A. N.A. N.A.% 0 N.A
Familymeds Group Inc N.A. N.A. N.A.% 0 N.A
Federated National Holding Co 24.70 +1.64 +7.11% 541,250 20:10:00
First Community Bank Corp of America N.A. N.A. N.A.% 0 N.A
First State Financial Corp/FL 0.00 0.00 -16.67% 1,000 20:10:00
Flanigan's Enterprises Inc 16.50 +0.10 +0.61% 8,187 20:04:04
Florida Gaming Corp 0.08 -0.03 -27.27% 1,000 20:10:00
Forward Industries Inc 1.28 +0.05 +4.06% 32,494 20:10:00
Fuda Faucet Works Inc N.A. N.A. N.A.% 0 N.A
GeM Solutions Inc N.A. N.A. N.A.% 0 N.A
Gemini Group Global Corp 0.20 -0.05 -20.00% 200 20:10:00
Geo Group Inc/The 37.42 0.00 0.00% 449,158 20:04:05
Global Axcess Corp 0.00 0.00 +50.00% 11,100 20:10:00
Goldfield Corp/The 2.09 -0.05 -2.34% 80,253 20:04:05
Greenworld Development Inc 0.00 0.00 -19.64% 115 20:10:00
HEICO Corp 51.81 +0.08 +0.15% 141,574 20:04:07
Hackett Group Inc/The 6.27 +0.22 +3.64% 43,928 20:10:00
Harris Corp 71.39 +0.47 +0.66% 377,335 20:04:04
Hollywood Media Corp 1.36 -0.01 -0.73% 52,665 20:10:00
Horizon Bancorporation Inc 0.12 +0.05 +69.01% 8,401 20:10:00
Horne International Inc 0.00 0.00 -56.67% 611,375 20:10:00
IA Global Inc 0.01 0.00 -48.00% 100 20:10:00
INTL. FCStone Inc 19.18 -0.01 -0.05% 15,694 20:10:00
ION Media Networks Inc N.A. N.A. N.A.% 0 N.A
Imaging Diagnostic Systems Inc 0.00 0.00 0.00% 200,000 20:10:00
InZon Corp N.A. N.A. N.A.% 0 N.A
Innovaro Inc 0.02 0.00 0.00% 2,304 20:10:00
Interactive Brand Development Inc N.A. N.A. N.A.% 0 N.A
International Speedway Corp 33.49 +0.22 +0.66% 83,144 20:10:00
Inyx Inc 0.00 0.00 0.00% 1,000 20:10:00
Jabil Circuit Inc 21.58 +0.14 +0.65% 758,977 20:04:06
Jacksonville Bancorp Inc/FL 10.35 0.00 0.00% 3,270 20:10:00
Kforce Inc 20.07 +0.34 +1.72% 106,669 20:10:00
Landstar System Inc 67.86 -0.17 -0.24% 192,217 20:10:00
Lapolla Industries Inc 0.46 0.00 0.00% 160 20:10:00
Lennar Corp 39.18 +0.23 +0.59% 1,989,724 20:04:05
Liquidmetal Technologies Inc 0.24 0.00 +0.21% 1,252,436 20:10:00
MEDNAX Inc 57.25 +0.61 +1.08% 290,875 20:04:06
MarineMax Inc 17.26 -0.19 -1.09% 220,008 20:04:05
MasTec Inc 30.50 -0.12 -0.39% 722,952 20:04:05
Medical Staffing Network Holdings Inc N.A. N.A. N.A.% 0 N.A
Mile Marker Inc 0.00 0.00 0.00% 3,500 20:10:00
NX Capital Co 0.01 0.00 -4.41% 610 20:10:00
Nanobac Pharmaceuticals Inc 0.00 0.00 +16.67% 203,600 20:10:00
National Beverage Corp 18.33 +0.17 +0.94% 19,039 20:10:00
NeoMedia Technologies Inc 0.00 0.00 0.00% 28,485,305 20:10:00
NextEra Energy Inc 98.45 +0.92 +0.94% 1,386,351 20:04:06
Nicholas Financial Inc 12.83 -0.03 -0.23% 33,740 20:10:00
Nobility Homes Inc 11.00 +0.15 +1.38% 300 20:10:00
Nuco2 Inc/OLD N.A. N.A. N.A.% 0 N.A
Nutra Pharma Corp 0.01 0.00 0.00% 601,003 20:10:00
Ocwen Financial Corp 27.94 +0.45 +1.64% 1,274,770 20:04:08
Odyssey Marine Exploration Inc 1.14 +0.01 +0.88% 263,654 20:10:00
Office Depot Inc 5.12 -0.04 -0.78% 4,005,438 20:04:08
OptimumBank Holdings Inc 1.35 +0.07 +5.47% 200 20:10:00
Oragenics Inc 1.66 +0.01 +0.61% 15,795 20:04:05
PainCare Holdings Inc N.A. N.A. N.A.% 0 N.A
ParkerVision Inc 1.24 +0.01 +0.81% 378,108 20:10:00
Patriot Transportation Holding Inc 34.69 -0.70 -1.98% 19,459 20:10:00
Performing Brands Inc N.A. N.A. N.A.% 0 N.A
Perfumania Holdings Inc 6.50 -0.02 -0.31% 5,671 20:10:00
Perma-Fix Environmental Services 3.86 -0.01 -0.26% 17,183 20:10:00
Perry Ellis International Inc 20.07 +0.08 +0.40% 75,743 20:10:00
PetMed Express Inc 14.08 -0.11 -0.78% 83,737 20:10:00
Photronics Inc 8.83 -0.01 -0.11% 210,953 20:10:00
Playworld Interactive Holding Corp 1.75 -0.25 -12.50% 100 20:10:00
Power 3 Medical Products Inc 0.00 0.00 0.00% 28,500 20:10:00
Puradyn Filter Technologies Inc 0.27 +0.01 +1.89% 7,387 20:10:00
QEP Co Inc 18.90 +0.70 +3.85% 4,008 20:10:00
QRS Music Technologies Inc N.A. N.A. N.A.% 0 N.A
Quality Distribution Inc 14.04 +0.41 +3.01% 143,836 20:10:00
Quick-Med Technologies Inc 0.01 0.00 +1.82% 10,000 20:10:00
RELM Wireless Corp 4.80 +0.03 +0.63% 32,937 20:04:04
RTI Surgical Inc 5.31 +0.07 +1.34% 178,232 20:10:00
Raymond James Financial Inc 54.64 +0.29 +0.53% 378,952 20:04:08
Regency Affiliates Inc 10.00 -0.02 -0.20% 615 20:10:00
Republic Services Inc 39.33 +0.08 +0.20% 1,017,340 20:04:04
Rica Foods Inc N.A. N.A. N.A.% 0 N.A
Rotech Healthcare Inc N.A. N.A. N.A.% 0 N.A
Royal Caribbean Cruises Ltd 63.76 +0.44 +0.69% 1,117,314 20:04:07
Ryder System Inc 90.34 -0.24 -0.26% 546,213 20:04:07
SBA Communications Corp 110.29 -0.38 -0.34% 526,712 20:10:00
Seacoast Banking Corp of Florida 10.49 +0.12 +1.16% 31,209 20:10:00
SendTec Inc 0.00 0.00 -9.09% 150,000 20:10:00
Shells Seafood Restaurants N.A. N.A. N.A.% 0 N.A
Simclar Inc 0.01 0.00 0.00% 10,200 20:10:00
Spanish Broadcasting System Inc 4.87 +0.09 +1.88% 1,236 20:10:00
Spearhead Ltd Inc N.A. N.A. N.A.% 0 N.A
St Joe Co/The 21.66 +0.24 +1.12% 310,674 20:04:06
Stein Mart Inc 12.45 +0.02 +0.16% 121,814 20:10:00
Stephan Co/The 1.40 -0.01 -0.71% 4,300 20:10:00
Sun American Bancorp N.A. N.A. N.A.% 0 N.A
Sun Hydraulics Corp 40.03 +0.25 +0.63% 27,075 20:10:00
Superior Uniform Group Inc 21.75 +0.16 +0.74% 11,100 20:10:00
Sykes Enterprises Inc 20.94 +0.39 +1.90% 104,091 20:10:00
TECO Energy Inc 18.10 +0.13 +0.72% 1,638,715 20:04:04
Tech Data Corp 67.50 +0.70 +1.05% 265,957 20:10:00
Tigrent Inc 0.40 0.00 0.00% 1,975 20:10:00
Tornado Gold International Corp N.A. N.A. N.A.% 0 N.A
Trailer Bridge Inc N.A. N.A. N.A.% 0 N.A
TrovaGene Inc 5.84 -0.17 -2.83% 1,181,430 20:10:00
Tupperware Brands Corp 73.26 -0.45 -0.61% 696,535 20:04:06
Turbine Truck Engines Inc 0.03 0.00 +1.59% 255,600 20:10:00
Ultimate Software Group Inc/The 146.99 +2.73 +1.89% 234,847 20:10:00
Vector Group Ltd 23.89 +0.20 +0.84% 867,206 20:04:04
VeriTeQ Corp 0.02 0.00 +12.58% 2,103,024 20:10:00
Viragen Inc N.A. N.A. N.A.% 0 N.A
Walter Energy Inc 5.59 -0.01 -0.18% 2,243,394 20:04:05
Watsco Inc 92.49 -0.18 -0.19% 128,293 20:04:06
WellCare Health Plans Inc 65.86 +0.64 +0.98% 245,083 20:04:05
World Fuel Services Corp 44.38 -0.02 -0.05% 211,610 20:04:05
World Surveillance Group Inc 0.00 0.00 -2.33% 533,595 20:10:00
Worldwide Biotech & Pharmaceutical Co 0.01 0.00 0.00% 1,100 20:10:00
XPO Logistics Inc 30.97 +0.16 +0.52% 729,486 20:04:06
nFinanSe Inc 0.00 0.00 -9.09% 10,000 20:10:00
theglobe.com inc 0.00 0.00 +36.36% 100,000 20:10:00

Quotes delayed, except where indicated otherwise. All prices in local currency. Time is ET.

sec ||= nil