LOHAS Financial Data
Click on the name of one of our indicies to see detailed data for that index. Index value represents total Market Capitalization for all stocks in that index (in millions of USD).
LOHAS Index
| Symbol |
Company |
9/22/2008 |
9/29/2008 |
% Change |
| SPIR |
Spire Corp. |
$11.07 |
$13.50 |
21.95 |
| HTLF |
Heartland Financial USA |
$23.75 |
$25.00 |
5.26 |
| WFMI |
Whole Foods Market |
$19.12 |
$19.52 |
2.09 |
| NUTR |
Nutraceutical International |
$11.05 |
$11.00 |
-0.45 |
| MTXX |
Matrix Initiatives |
$18.13 |
$17.99 |
-0.77 |
| Symbol |
Company |
%Chg YTD |
9/22/2008 |
9/29/2008 |
%Chg |
52wk Range |
Volume |
Market Cap |
EPS |
Div. / Yield |
| CCC |
Calgon Carbon Corp. |
22.66 |
$21.17 |
$19.49 |
-7.94  |
$11.64-$23.03 |
1811666 |
802.9M |
0.614 |
N/A
|
| CMG |
Chipotle Mexican Grill, Inc. |
N/A |
$57.90 |
$56.50 |
-2.42 |
$53.00-$155.49 |
494567 |
1.863B |
2.40 |
N/A
|
| CWST |
Casella Waste Systems, Inc. |
N/A |
$13.12 |
$12.09 |
-7.85 |
$9.64-$16.20 |
178870 |
308.7M |
-0.291 |
N/A
|
| ENOC |
EnerNOC, Inc |
N/A |
$12.17 |
$11.06 |
-9.12 |
$9.06-$50.50 |
187058 |
221.7M |
-1.745 |
N/A
|
| FCEL |
Fuel Cell Inc. |
-47.58 |
$7.00 |
$5.20 |
-25.71 |
$5.20-$13.14 |
1596615 |
357.7M |
-1.302 |
N/A
|
| FLDR |
Flanders Corp. |
5.53 |
$6.44 |
$5.92 |
-8.07 |
$4.49-$7.74 |
51921 |
152.3M |
-0.432 |
N/A
|
| FSLR |
First Solar |
-32.50 |
$222.65 |
$180.31 |
-19.02 |
$119.91-$317.00 |
3282092 |
14.433B |
2.78 |
N/A
|
| GAIA |
Gaiam Inc. |
-63.44 |
$12.06 |
$10.85 |
-10.03 |
$10.51-$30.73 |
123007 |
260.6M |
0.474 |
N/A
|
| GMCR |
Green Mountain Coffee |
-6.76 |
$39.59 |
$37.95 |
-4.14 |
$25.00-$44.75 |
587910 |
919.3M |
0.737 |
N/A
|
| HAIN |
Hain Celestial Food Group |
-15.97 |
$30.98 |
$26.89 |
-13.20 |
$22.83-$35.14 |
391052 |
1.080B |
0.987 |
N/A
|
| HANS |
Hansen Natural Corp. |
-36.60 |
$29.61 |
$28.08 |
-5.17 |
$20.67-$68.40 |
1865063 |
2.593B |
1.718 |
N/A
|
| HLF |
Herbalife, Ltd. |
N/A |
$40.39 |
$38.62 |
-4.38 |
$35.30-$51.09 |
774630 |
2.459B |
3.369 |
2.00
|
| HTLF |
Heartland Financial USA |
34.63 |
$23.75 |
$25.00 |
5.26  |
$15.98-$27.14 |
44171 |
406.2M |
1.498 |
1.69
|
| IFSIA |
Interface, Inc. |
N/A |
$11.72 |
$11.06 |
-5.63 |
$10.50-$20.00 |
724393 |
697.4M |
0.951 |
0.93
|
| ITRI |
Itron, Inc. |
N/A |
$95.89 |
$91.18 |
-4.91 |
$70.48-$112.92 |
1290722 |
3.128B |
0.515 |
N/A
|
| JSDA |
Jones Soda |
-81.85 |
$1.65 |
$1.35 |
-18.18 |
$1.25-$12.76 |
168804 |
35.6M |
-0.698 |
N/A
|
| LNN |
Lindsay Manufacturing |
3.93 |
$79.59 |
$73.47 |
-7.69 |
$43.21-$131.14 |
649602 |
892.0M |
2.622 |
0.41
|
| LTM |
Life Time Fitness, Inc. |
N/A |
$35.59 |
$30.12 |
-15.37 |
$25.64-$65.09 |
820445 |
1.193B |
1.907 |
N/A
|
| LWAY |
Lifeway Foods Inc. |
-2.70 |
$12.00 |
$11.51 |
-4.08 |
$9.02-$20.75 |
27427 |
192.6M |
0.144 |
N/A
|
| LYTS |
LSI Industries, Inc. |
N/A |
$9.49 |
$8.50 |
-10.43 |
$7.02-$23.05 |
228852 |
183.5M |
-0.63 |
6.70
|
| MATK |
Martek Biosciences |
7.03 |
$33.33 |
$31.66 |
-5.01 |
$24.18-$39.60 |
1050392 |
1.049B |
1.371 |
0.00
|
| MIL |
Millipore Corporation |
-8.28 |
$68.91 |
$67.12 |
-2.60 |
$63.82-$83.20 |
580189 |
3.704B |
2.781 |
N/A
|
| MLHR |
Herman Miller, Inc. |
N/A |
$26.33 |
$23.13 |
-12.15 |
$22.25-$33.89 |
1146484 |
1.286B |
2.623 |
1.41
|
| MTX |
Minerals Technologies Inc. |
-13.52 |
$64.45 |
$57.90 |
-10.16 |
$52.00-$73.29 |
196651 |
1.095B |
-2.518 |
0.32
|
| MTXX |
Matrix Initiatives |
29.33 |
$18.13 |
$17.99 |
-0.77 |
$10.17-$20.43 |
78446 |
173.4M |
0.932 |
N/A
|
| NTY |
NBTY Inc. |
2.77 |
$28.47 |
$28.16 |
-1.09 |
$20.85-$41.40 |
608886 |
1.719B |
2.763 |
N/A
|
| NUTR |
Nutraceutical International |
-16.98 |
$11.05 |
$11.00 |
-0.45 |
$10.56-$16.60 |
9430 |
119.3M |
1.161 |
N/A
|
| OESX |
Orion Energy Systems, Inc. |
N/A |
$6.74 |
$5.75 |
-14.69 |
$4.48-$22.46 |
48078 |
155.3M |
0.145 |
N/A
|
| ORA |
Ormat Technologies, Inc. |
N/A |
$41.77 |
$36.39 |
-12.88 |
$36.39-$57.93 |
498583 |
1.650B |
1.135 |
0.48
|
| PLL |
Pall Corp. |
-15.72 |
$34.85 |
$33.98 |
-2.50 |
$33.24-$44.55 |
2226588 |
4.096B |
1.757 |
1.75
|
| PLUG |
Plug Power |
-77.22 |
$2.20 |
$0.90 |
-59.09 |
$0.90-$4.75 |
5271957 |
79.4M |
-0.865 |
N/A
|
| PRST |
Presstek, Inc. |
N/A |
$5.81 |
$5.53 |
-4.82 |
$3.74-$7.50 |
119276 |
202.5M |
-0.153 |
N/A
|
| SATC |
Satcon Technology Corp. |
16.97 |
$2.11 |
$1.93 |
-8.53 |
$1.08-$3.51 |
195650 |
98.4M |
-0.731 |
N/A
|
| SPIR |
Spire Corp. |
-42.92 |
$11.07 |
$13.50 |
21.95 |
$8.80-$26.78 |
134856 |
112.5M |
0.138 |
N/A
|
| SPWR |
SunPower Corporation |
N/A |
$86.41 |
$60.75 |
-29.70 |
$53.18-$164.49 |
3741039 |
5.168B |
0.636 |
N/A
|
| STKL |
Sunopta |
-54.91 |
$6.45 |
$6.02 |
-6.67 |
$4.56-$15.50 |
638212 |
386.5M |
-0.029 |
N/A
|
| UNFI |
United Natural Foods |
-24.09 |
$24.73 |
$24.08 |
-2.63 |
$15.60-$31.87 |
651069 |
1.032B |
1.131 |
N/A
|
| WFMI |
Whole Foods Market |
-52.16 |
$19.12 |
$19.52 |
2.09 |
$17.37-$53.65 |
3277479 |
2.738B |
1.048 |
3.78
|
Healthy Living Index
| Symbol |
Company |
9/22/2008 |
9/29/2008 |
% Change |
| WFMI |
Whole Foods Market |
$19.12 |
$19.52 |
2.09 |
| NUTR |
Nutraceutical International |
$11.05 |
$11.00 |
-0.45 |
| MTXX |
Matrix Initiatives |
$18.13 |
$17.99 |
-0.77 |
| NTY |
NBTY Inc. |
$28.47 |
$28.16 |
-1.09 |
| CMG |
Chipotle Mexican Grill, Inc. |
$57.90 |
$56.50 |
-2.42 |
| Symbol |
Company |
%Chg YTD |
9/22/2008 |
9/29/2008 |
%Chg |
52wk Range |
Volume |
Market Cap |
EPS |
Div. / Yield |
| CMG |
Chipotle Mexican Grill, Inc. |
N/A |
$57.90 |
$56.50 |
-2.42 |
$53.00-$155.49 |
494567 |
1.863B |
2.40 |
N/A
|
| GAIA |
Gaiam Inc. |
-63.44 |
$12.06 |
$10.85 |
-10.03 |
$10.51-$30.73 |
123007 |
260.6M |
0.474 |
N/A
|
| GMCR |
Green Mountain Coffee |
-6.76 |
$39.59 |
$37.95 |
-4.14 |
$25.00-$44.75 |
587910 |
919.3M |
0.737 |
N/A
|
| HAIN |
Hain Celestial Food Group |
-15.97 |
$30.98 |
$26.89 |
-13.20 |
$22.83-$35.14 |
391052 |
1.080B |
0.987 |
N/A
|
| HANS |
Hansen Natural Corp. |
-36.60 |
$29.61 |
$28.08 |
-5.17 |
$20.67-$68.40 |
1865063 |
2.593B |
1.718 |
N/A
|
| HLF |
Herbalife, Ltd. |
N/A |
$40.39 |
$38.62 |
-4.38 |
$35.30-$51.09 |
774630 |
2.459B |
3.369 |
2.00
|
| LTM |
Life Time Fitness, Inc. |
N/A |
$35.59 |
$30.12 |
-15.37 |
$25.64-$65.09 |
820445 |
1.193B |
1.907 |
N/A
|
| LWAY |
Lifeway Foods Inc. |
-2.70 |
$12.00 |
$11.51 |
-4.08 |
$9.02-$20.75 |
27427 |
192.6M |
0.144 |
N/A
|
| MATK |
Martek Biosciences |
7.03 |
$33.33 |
$31.66 |
-5.01 |
$24.18-$39.60 |
1050392 |
1.049B |
1.371 |
0.00
|
| MTXX |
Matrix Initiatives |
29.33 |
$18.13 |
$17.99 |
-0.77 |
$10.17-$20.43 |
78446 |
173.4M |
0.932 |
N/A
|
| NTY |
NBTY Inc. |
2.77 |
$28.47 |
$28.16 |
-1.09 |
$20.85-$41.40 |
608886 |
1.719B |
2.763 |
N/A
|
| NUTR |
Nutraceutical International |
-16.98 |
$11.05 |
$11.00 |
-0.45 |
$10.56-$16.60 |
9430 |
119.3M |
1.161 |
N/A
|
| STKL |
Sunopta |
-54.91 |
$6.45 |
$6.02 |
-6.67 |
$4.56-$15.50 |
638212 |
386.5M |
-0.029 |
N/A
|
| UNFI |
United Natural Foods |
-24.09 |
$24.73 |
$24.08 |
-2.63 |
$15.60-$31.87 |
651069 |
1.032B |
1.131 |
N/A
|
| WFMI |
Whole Foods Market |
-52.16 |
$19.12 |
$19.52 |
2.09 |
$17.37-$53.65 |
3277479 |
2.738B |
1.048 |
3.78
|
Sustainable Economy Index
| Symbol |
Company |
9/22/2008 |
9/29/2008 |
% Change |
| SPIR |
Spire Corp. |
$11.07 |
$13.50 |
21.95 |
| HTLF |
Heartland Financial USA |
$23.75 |
$25.00 |
5.26 |
| PLL |
Pall Corp. |
$34.85 |
$33.98 |
-2.50 |
| MIL |
Millipore Corporation |
$68.91 |
$67.12 |
-2.60 |
| PRST |
Presstek, Inc. |
$5.81 |
$5.53 |
-4.82 |
| Symbol |
Company |
%Chg YTD |
9/22/2008 |
9/29/2008 |
%Chg |
52wk Range |
Volume |
Market Cap |
EPS |
Div. / Yield |
| CCC |
Calgon Carbon Corp. |
22.66 |
$21.17 |
$19.49 |
-7.94 |
$11.64-$23.03 |
1811666 |
802.9M |
0.614 |
N/A
|
| CWST |
Casella Waste Systems, Inc. |
N/A |
