• Security Type:Index

Bloomberg Georgia Index

+ Add to Watchlist

BGAX:IND

395.77 1.94 0.49%

As of 17:00:00 ET on 09/18/2014.

Advertisement

Bloomberg Georgia Index (BGAX) Members

Total Members 106 Unchanged 17 Members Up 58 Members Down 31
Company Price Change % Change Volume Time (ET)
AGCO Corp 46.41 +0.01 +0.02% 724,586 20:04:06
AGL Resources Inc 52.50 -0.47 -0.89% 541,933 20:04:07
ARRIS Group Inc 30.77 +0.11 +0.34% 1,165,617 20:10:00
Acuity Brands Inc 125.62 +1.16 +0.93% 261,361 20:04:06
Aflac Inc 58.69 +0.36 +0.62% 2,751,684 20:04:06
American Consumers Inc N.A. N.A. N.A.% 0 N.A
American Software Inc/GA 8.87 +0.12 +1.37% 36,947 20:10:00
Ameris Bancorp 22.89 +0.22 +0.97% 26,283 20:10:00
AssuranceAmerica Corp 0.05 +0.01 +37.14% 2,200 20:10:00
Atlantic American Corp 3.90 -0.12 -2.99% 3,731 20:10:00
Atlantic Coast Financial Corp 3.92 +0.02 +0.52% 11,771 20:10:00
Atlanticus Holdings Corp 2.11 -0.03 -1.40% 305 20:10:00
Atlantis Plastics Inc N.A. N.A. N.A.% 0 N.A
Axiall Corp 40.05 -0.09 -0.22% 1,875,461 20:04:05
Beazer Homes USA Inc 18.91 -0.02 -0.11% 397,476 20:04:08
BlueLinx Holdings Inc 1.29 -0.01 -0.77% 20,099 20:04:08
CCF Holding Co 0.60 +0.09 +17.65% 570 20:10:00
Carmike Cinemas Inc 32.34 +0.39 +1.22% 111,386 20:10:00
Carter's Inc 80.44 +0.30 +0.37% 345,770 20:04:08
Charter Financial Corp/MD 10.99 +0.01 +0.09% 44,548 20:10:00
Cherokee Banking Co N.A. N.A. N.A.% 0 N.A
Citi Trends Inc 22.54 +0.36 +1.62% 65,482 20:10:00
Citizens Bancshares Corp/GA 8.50 -0.10 -1.16% 117 20:10:00
Coca-Cola Co/The 41.79 +0.18 +0.43% 12,594,172 20:04:06
Coca-Cola Enterprises Inc 45.72 -0.16 -0.35% 1,903,125 20:04:06
Colony Bankcorp Inc 6.50 -0.24 -3.56% 1,112 20:10:00
Color Imaging Inc N.A. N.A. N.A.% 0 N.A
Community Capital BancShares Inc 0.75 +0.09 +13.64% 1,000 20:10:00
Concurrent Computer Corp 7.76 +0.03 +0.39% 11,440 20:10:00
Cousins Properties Inc 12.45 -0.08 -0.64% 1,507,527 20:04:09
Crawford & Co 9.18 +0.07 +0.77% 29,134 20:04:08
Crawford & Co 8.14 -0.07 -0.85% 12,391 20:04:08
Crescent Banking Co N.A. N.A. N.A.% 0 N.A
CryoLife Inc 10.14 +0.34 +3.47% 93,002 20:04:08
Cumulus Media Inc 4.35 +0.04 +0.93% 2,432,151 20:10:00
DLH Holdings Corp 1.95 -0.06 -2.99% 13,476 20:10:00
Delta Apparel Inc 9.00 +0.03 +0.33% 15,179 20:04:08
EarthLink Holdings Corp 3.93 +0.10 +2.61% 560,206 20:10:00
Ebank Financial Services Inc 0.00 0.00 +3.70% 1,000 20:10:00
Equifax Inc 77.78 +0.02 +0.03% 343,360 20:04:08
Exide Technologies 0.19 0.00 -0.82% 25,339 20:10:00
Fidelity Southern Corp 14.41 +0.40 +2.86% 226,351 20:10:00
Flowers Foods Inc 19.05 +0.24 +1.28% 847,334 20:04:06
Genuine Parts Co 89.44 +0.46 +0.52% 339,992 20:04:08
Georgia Bancshares Inc 0.34 -0.16 -32.00% 3,382 20:10:00
Georgia-Carolina Bancshares Inc 22.00 +0.20 +0.92% 1,000 20:10:00
Global Payments Inc 71.81 +0.41 +0.57% 399,927 20:04:08
Graphic Packaging Holding Co 12.78 -0.02 -0.16% 2,919,186 20:04:08
Gray Television Inc 7.12 -0.12 -1.66% 300 20:04:08
Gray Television Inc 8.97 -0.12 -1.32% 294,469 20:04:08
Guided Therapeutics Inc 0.35 +0.02 +4.48% 58,501 20:10:00
Habersham Bancorp 0.01 0.00 0.00% 100 20:10:00
Haverty Furniture Cos Inc 23.50 +0.04 +0.17% 123,324 20:04:06
Heritage Financial Group Inc 20.21 +0.17 +0.85% 7,206 20:10:00
Home Depot Inc/The 92.09 +0.87 +0.95% 6,027,690 20:04:09
Integrity Bancshares Inc/Alpharetta GA N.A. N.A. N.A.% 0 N.A
Intelligent Systems Corp 1.46 -0.04 -2.40% 14,144 20:04:06
Intercontinental Exchange Inc 204.05 +2.22 +1.10% 1,429,086 20:04:07
Interface Inc 17.05 +0.19 +1.13% 238,342 20:10:00
Internap Network Services Corp 6.68 -0.02 -0.30% 253,590 20:10:00
Inventergy Global Inc 1.80 -0.02 -1.10% 36,351 20:10:00
Manhattan Associates Inc 33.27 +1.00 +3.10% 600,963 20:10:00
Marine Products Corp 8.42 +0.22 +2.68% 14,976 20:04:06
Mohawk Industries Inc 142.42 -0.44 -0.31% 603,974 20:04:09
Mueller Water Products Inc 8.70 +0.05 +0.58% 1,326,546 20:04:07
Neenah Paper Inc 57.31 +0.15 +0.26% 52,567 20:04:09
Newell Rubbermaid Inc 34.47 +0.01 +0.03% 1,428,245 20:04:09
Numerex Corp 10.83 +0.29 +2.75% 10,246 20:10:00
Omni Financial Services Inc 0.01 0.00 0.00% 20,100 20:10:00
Oxford Industries Inc 66.01 +0.74 +1.13% 72,945 20:04:06
PAB Bankshares Inc 0.00 0.00 -6.25% 100,335 20:10:00
PRGX Global Inc 6.13 +0.25 +4.25% 89,993 20:10:00
Popeyes Louisiana Kitchen Inc 41.25 +0.73 +1.80% 161,395 20:10:00
Post Properties Inc 51.66 -0.20 -0.39% 332,854 20:04:08
Premier Exhibitions Inc 0.74 +0.01 +1.24% 14,175 20:10:00
Premiere Global Services Inc 12.80 +0.02 +0.16% 87,915 20:04:07
RPC Inc 21.47 +0.25 +1.18% 704,944 20:04:09
Roberts Realty Investors Inc 0.76 -0.01 -1.44% 2,094 20:04:04
Rock-Tenn Co 50.02 +0.21 +0.42% 907,552 20:04:09
Rollins Inc 30.04 -0.10 -0.33% 95,805 20:04:10
Roper Industries Inc 150.23 +0.60 +0.40% 243,094 20:04:10
SED International Holdings Inc 0.15 -0.05 -25.00% 300 20:10:00
Schweitzer-Mauduit International Inc 42.90 +0.05 +0.12% 95,020 20:04:09
Security Bank Corp/GA 0.00 0.00 0.00% 6,000 20:10:00
Simtrol Inc 0.00 0.00 -18.00% 500 20:10:00
Southeastern Bank Financial Corp 24.40 +0.35 +1.46% 140 20:10:00
Southeastern Banking Corp 8.00 +0.20 +2.56% 4,257 20:10:00
Southern Co/The 43.28 -0.29 -0.67% 4,775,652 20:04:07
Southern Community Bancshares Inc/GA 0.01 0.00 0.00% 700 20:10:00
Southwest Georgia Financial Corp 13.06 -0.35 -2.61% 7,883 20:04:07
Speedemissions Inc 0.00 0.00 -16.67% 571,500 20:10:00
SunLink Health Systems Inc 1.46 0.00 0.00% 9,297 20:04:05
SunTrust Banks Inc 40.12 +0.40 +1.01% 3,214,520 20:04:08
Synovus Financial Corp 24.95 +0.26 +1.05% 1,749,648 20:04:07
Textmunication Holdings Inc 0.20 0.00 -0.05% 9,115 20:10:00
Thomasville Bancshares Inc 26.00 +0.25 +0.97% 100 20:10:00
Total System Services Inc 31.75 +0.18 +0.57% 572,143 20:04:08
Tri-S Security Corp 0.01 0.00 0.00% 0 20:10:00
Trx Inc N.A. N.A. N.A.% 0 N.A
United Community Banks Inc/GA 17.90 +0.32 +1.82% 378,555 20:10:00
United Parcel Service Inc 99.63 +0.24 +0.24% 2,337,651 20:04:08
VIA Pharmaceuticals Inc 0.02 +0.01 +50.00% 28,803 20:10:00
Video Display Corp 2.81 0.00 0.00% 2,004 20:10:00
WGNB Corp N.A. N.A. N.A.% 0 N.A
Wegener Corp 0.03 0.00 0.00% 10,000 20:10:00
uVuMobile Inc N.A. N.A. N.A.% 0 N.A

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

sec ||= nil