Stock - 52-Week High/Low

2016

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 22.8 7.71
On Deck Capital, Inc. ONDK 9.75 3.88
James River Group Holdings, Ltd. JRVR 38.58 25.49
Workiva Inc. WK 18.56 10.99
New Relic, Inc. NEWR 38.54 20.83
Hortonworks, Inc. HDP 20.86 6.57
Fiat Chrysler Automobiles N.V. FCAU 9.12 5.68
LendingClub Corporation LC 11.08 3.51
Momo Inc. MOMO 26.72 7.49
Histogenics Corporation HSGX 4.01 1.39
Peak Resorts, Inc. SKIS 5.56 2.7
The Habit Restaurants, Inc. HABT 24.16 13.25
Second Sight Medical Products, Inc. EYES 6.79 1.76
Paramount Group, Inc. PGRE 17.12 13.33
STORE Capital Corporation STOR 27.69 19.47
FibroGen, Inc FGEN 30.5 14.76
Landmark Infrastructure Partners LP LMRK 15.02 9.33
PRA Health Sciences, Inc. PRAH 58.38 37.77
Sky Solar Holdings, Ltd. SKYS 7.13 1.23
Axalta Coating Systems Ltd. AXTA 30.33 21.05
The Joint Corp. JYNT 5.78 1.91
Freshpet, Inc. FRPT 10.96 5.86
Triumph Bancorp, Inc. TBK 26.15 12.92
Upland Software, Inc. UPLD 9.9 6
Coherus BioSciences, Inc. CHRS 31.57 12.54
Nevro Corp. NVRO 104.94 48.34
Antero Midstream Partners LP AM 28.41 15.25
Xenon Pharmaceuticals Inc. XENE 8.55 5.88
Boot Barn Holdings, Inc. BOOT 16.74 5.53
Fifth Street Asset Management Inc FSAM 7.29 1.17
Shell Midstream Partners, L.P. SHLX 36.98 23.29
Sientra, Inc. SIEN 9.96 5.74
Proteon Therapeutics, Inc. PRTO 14.04 1.85
DBV Technologies S.A. DBVT 37.67 23.02
Zayo Group Holdings, Inc. ZAYO 35.14 21.89
Atara Biotherapeutics, Inc. ATRA 25.01 12.8
Forward Pharma A/S FWP 4.17 2.05
Great Western Bancorp, Inc. GWB 42.14 21.56
Diplomat Pharmacy, Inc. DPLO 37.76 12.5
Dave & Buster's Entertainment, Inc. PLAY 56.85 30.9
USD Partners LP USDP 12.73 3.56
HubSpot, Inc. HUBS 59.48 27.52
Veritex Holdings, Inc. VBTX 26.94 12.7
Dermira, Inc. DERM 35.72 18.67
Wayfair Inc. W 48.25 31.89
AAC Holdings, Inc. AAC 23.52 6.86
Atento S.A. ATTO 9.77 6.67
Calithera Biosciences, Inc. CALA 7.79 2.3
Vascular Biogenics Ltd. VBLT 6.85 2.8
Vivint Solar, Inc. VSLR 10.07 2.22
Travelport Worldwide Limited TVPT 14.35 8.07
GWG Holdings, Inc GWGH 6.61 2.8
Medley Management Inc. MDLY 7.86 2.5
CyberArk Software Ltd. CYBR 57.47 32.78
Citizens Financial Group, Inc. CFG 34.96 17.13
Israel Chemicals Shs ICL 4.71 3.32
Smart SFS 18.41 11.6
Grupo Aval Acciones y Valores S.A. AVAL 8.01 4.88
Alibaba Group Holding Limited BABA 109.36 60.57
Foamix Pharmaceuticals Ltd. FOMX 11.13 5.69
ProQR Therapeutics N.V. PRQR 7.73 3.64
Civitas Solutions, Inc. CIVI 29 15.39
Affimed N.V. AFMD 6.69 1.8
ReWalk Robotics Ltd RWLK 14.89 2.6
Otonomy, Inc. OTIC 26.03 10.79
Independence Contract Drilling, Inc. ICD 6.97 3.44
Ryerson Holding Corporation RYI 19.4 2.63
T2 Biosystems, Inc. TTOO 10.96 4.89
Hoegh LNG Partners LP HMLP 15.92 9.45
Auris Medical Holding AG EARS 10 0.9
Catalent, Inc. CTLT 30.3 20.86
HealthEquity, Inc. HQY 44.65 15.87
Marinus Pharmaceuticals, Inc. MRNS 7.21 0.84
Bioblast Pharma Ltd. ORPN 20.4 4.9
Synchrony Financial SYF 35.78 22.23
Westlake Chemical Partners LP WLKP 20.67 13.75
Spark Energy, Inc. SPKE 14.96 7.56
El Pollo Loco Holdings, Inc. LOCO 15.13 10.52
Ocular Therapeutix, Inc. OCUL 14.25 4.17
Orion Engineered Carbons S.A OEC 19.32 9.82
Advanced Drainage Systems, Inc. WMS 27.36 17.73
Intersect ENT, Inc. XENT 21.42 8.35
Townsquare Media, Inc. TSQ 11.09 6.99
Medical Transcription Billing, Corp. MTBC 1.24 0.69
Globant S.A. GLOB 47.13 23.13
Sage Therapeutics, Inc. SAGE 56.51 26.96
TerraForm Power, Inc. TERP 11.36 5.79
Trupanion, Inc. TRUP 17.18 7.82
CareDx, Inc. CDNA 6.33 2.65
iRadimed Corporation IRMD 26.33 9.05
GlobeImmune Inc GBIM 4.02 0.29
Investar Holding Corporation ISTR 19.37 13.66
Minerva Neurosciences, Inc NERV 14.38 3.54
The Michaels Companies, Inc. MIK 30.41 20.4
NextEra Energy Partners, LP NEP 28.61 21.92
ServiceMaster Global Holdings, Inc. SERV 42.21 32.75
GoPro, Inc. GPRO 18.69 8.69
Amphastar Pharmaceuticals, Inc. AMPH 21.55 10.53
Materialise NV MTLS 8.47 5.38
Xunlei Limited XNET 7.62 3.77
Ardelyx, Inc. ARDX 17.22 6.48
Zafgen, Inc. ZFGN 10.04 2.93
Viper Energy Partners LP VNOM 16.83 10.64
Foresight Energy LP FELP 6.85 0.98
Century Communities, Inc. CCS 21.6 13.47
Aspen Aerogels, Inc. ASPN 6.55 3.55
MobileIron, Inc. MOBL 4.62 2.58
Trinseo S.A. TSE 58.79 21.19
Nordic American Offshore Ltd NAO 4.99 2.35
Radius Health, Inc. RDUS 58.5 25.18
Arista Networks, Inc. ANET 98 53
Resonant Inc. RESN 6.54 1.69
Parsley Energy, Inc. PE 38.27 15.66
Agile Therapeutics, Inc. AGRX 9.45 5.56
Heritage Insurance Holdings, Inc. HRTG 19.99 11.04
Superior Drilling Products, Inc. SDPI 2.25 0.79
JD.com, Inc. JD 30 20.13
Tecogen Inc. TGEN 5.87 2.85
TrueCar, Inc. TRUE 13.11 4.71
Jumei International Holding Limited JMEI 8.87 3.89
Bankwell Financial Group, Inc. BWFG 33.08 18.48
Zendesk, Inc. ZEN 31.51 14.77
ServisFirst Bancshares, Inc. SFBS 37.25 17.06
Tuniu Corporation TOUR 16 7.8
PBF Logistics LP PBFX 18.49 12.31
Cheetah Mobile Inc. CMCM 18 8.87
Dorian LPG Ltd. LPG 12.21 5.09
Alder BioPharmaceuticals, Inc. ALDR 35.12 17.08
GasLog Partners LP GLOP 17.99 7.54
SCYNEXIS, Inc. SCYX 6.1 1.87
Papa Murphy's Holdings, Inc. FRSH 12.81 3.78
Aldeyra Therapeutics, Inc. ALDX 7.82 3.52
Ares Management Corporation ARES 17.22 9.27
Vital Therapies, Inc. VTL 10.53 4.35
Sabre Corporation SABR 27.61 21.61
Sportsman's Warehouse Holdings, Inc. SPWH 13.97 7.77
Leju Holdings Limited LEJU 5.67 3.37
Moelis & Company MC 29.67 17.95
Paycom Software, Inc. PAYC 52.44 22.5
City Office REIT, Inc. CIO 11.4 8.68
Weibo Corporation WB 55.85 12.09
Phibro Animal Health Corporation PAHC 33.54 17.31
Farmland Partners Inc. FPI 10.57 8.65
Enable Midstream Partners, LP ENBL 14.01 4.35
Adamas Pharmaceuticals, Inc. ADMS 27.91 12.24
Ally Financial Inc. ALLY 19.63 14.21
GrubHub Inc. GRUB 43.89 18.34
Five9, Inc. FIVN 15.94 6.2
Tarena International, Inc. TEDU 16.56 8.12
The Rubicon Project, Inc. RUBI 20.18 6.23
1347 Property Insurance Holdings, Inc. PIH 7.85 5.4
Aerohive Networks, Inc. HIVE 7.38 4.28
2U, Inc. TWOU 38.78 15.46
Energous Corporation WATT 19.61 3.86
TriNet Group, Inc. TNET 26.32 12.28
Applied Genetic Technologies Corporation AGTC 19.83 6.35
Amber Road, Inc. AMBR 12.14 3.71
A10 Networks, Inc. ATEN 10.77 4.92
Q2 Holdings, Inc. QTWO 32.6 16.84
Akebia Therapeutics, Inc. AKBA 12.56 7.14
MediWound Ltd. MDWD 9.1 4.58
Paylocity Holding Corporation PCTY 47.27 25.17
Castlight Health, inc. CSLT 5.45 2.64
Galmed Pharmaceuticals Ltd. GLMD 7.65 2.85
Achaogen, Inc. AKAO 14.86 2.7
Aquinox Pharmaceuticals, Inc. AQXP 17.77 6.16
Coupa Software Incorporated COUP 33.28 24.98
Recro Pharma, Inc. REPH 9.91 5.85
Varonis Systems, Inc. VRNS 31.1 13.62
Semler Scientific Inc SMLR 2.54 1.36
Inogen, Inc INGN 67.87 29.48
Concert Pharmaceuticals, Inc. CNCE 18.8 7.51
Installed Building Products, Inc. IBP 43.7 18.59
Flexion Therapeutics, Inc. FLXN 21.65 8.12
Eagle Pharmaceuticals, Inc. EGRX 86.15 34
Revance Therapeutics, Inc. RVNC 33.59 12.55
Ladder Capital Corp LADR 12.44 7.26
Continental Building Products, Inc. CBPX 24.54 13.93
uniQure N.V. QURE 18.23 5.6
Genocea Biosciences, Inc. GNCA 7.74 2.64
Cara Therapeutics, Inc. CARA 17.54 4.47
New Home Company Inc. (The) NWHM 12.55 7.66
Ultragenyx Pharmaceutical Inc. RARE 101.86 47.26
Malibu Boats, Inc. MBUU 19.99 11.58
Trevena, Inc. TRVN 9.88 3.81
Dicerna Pharmaceuticals, Inc. DRNA 11.39 2.7
Care.com, Inc. CRCM 11.69 5.04
Akers Biosciences Inc. AKER 29.44 9.36
Santander Consumer USA Holdings Inc. SC 15.35 8.63
EP Energy Corporation EPE 6.84 1.65
Cypress Energy Partners, L.P. CELP 8.98 3.95
GlycoMimetics, Inc. GLYC 8.97 3.81
Retrophin, Inc. RTRX 24.25 12.33
China Customer Relations Centers, Inc. CCRC 18.28 5.75
Yirendai Ltd. YRD 35.96 3.41
Atlassian Corporation Plc TEAM 31.97 17.92
Duluth Holdings Inc. DLTH 37.64 13.99
Kitov Pharma Ltd. KTOV 6.68 2.33
Axsome Therapeutics, Inc. AXSM 14.98 5.37
Mimecast Limited MIME 23.03 6.2
Match Group, Inc. MTCH 18.46 8.68
Square, Inc. SQ 15.48 8.37
Mesoblast Limited MESO 10.54 3.54
Instructure, Inc. INST 26.66 13.79
Voyager Therapeutics, Inc. VYGR 21.15 8.56
WAVE Life Sciences Ltd. WVE 39.55 9.6
Equity Bancshares, Inc. EQBK 37.34 20.59
Kura Oncology, Inc. KURA 8.6 2.57
Fuling Global Inc. FORK 3.35 1.7
MyoKardia, Inc. MYOK 22.25 6.73
Adesto Technologies Corporation IOTS 7.59 1.6
Oasmia Pharmaceutical AB OASM 4.79 2.47
Ferrari N.V. RACE 57.68 31.07
Strongbridge Biopharma plc SBBP 7.09 2.3
First Data Corporation FDC 15.95 8.67
CPI Card Group Inc. PMTS 51.89 16.54
CytomX Therapeutics, Inc. CTMX 20.46 9.25
Allegiance Bancshares, Inc. ABTX 36.55 16.36
Aclaris Therapeutics, Inc. ACRS 31.25 14.77
Pure Storage, Inc. PSTG 15.71 9.77
NovoCure Limited NVCR 22.74 5.95
Surgery Partners, Inc. SGRY 20.74 12.1
Performance Food Group Company PFGC 27.9 20.29
Nabriva Therapeutics plc NBRV 9.52 4
Penumbra, Inc. PEN 79.39 42
REGENXBIO Inc. RGNX 24 7.32
Benitec Biopharma Limited BNTC 4.26 1.2
Houlihan Lokey Inc HLI 29.89 20.08
Conifer Holdings, Inc. CNFR 9.22 6.04
Global Blood Therapeutics, Inc. GBT 29.21 12.95
Aimmune Therapeutics, Inc. AIMT 26.7 10.26
Planet Fitness, Inc. PLNT 21.61 11.66
Sunrun Inc. RUN 11.21 4.63
Zynerba Pharmaceuticals, Inc. ZYNE 21.03 4.99
Intec Pharma Ltd. NTEC 6.35 3.14
Aqua Metals, Inc. AQMS 13.66 4.51
Xcel Brands, Inc XELB 7.5 3.95
vTv Therapeutics Inc. VTVT 7.31 4.73
NantKwest, Inc. NK 15.75 5.69
Neos Therapeutics, Inc. NEOS 13.58 5.3
Live Oak Bancshares, Inc. LOB 19.67 11.97
Ooma, Inc. OOMA 9.75 5.84
Rapid7, Inc. RPD 19.22 9.46
Ollie's Bargain Outlet Holdings, Inc. OLLI 32.3 17.33
Jupai Holdings Limited JP 8.74 6.64
Chiasma, Inc. CHMA 19.45 1.85
Hailiang Education Group Inc. HLG 11.35 7.35
Natera, Inc. NTRA 13.79 6.61
ConforMIS, Inc. CFMS 16.93 5.12
Teladoc Health, Inc. TDOC 20.66 9.5
Unique Fabricating, Inc. UFAB 13.04 7.46
Alarm.com Holdings, Inc. ALRM 32.93 14.36
AppFolio, Inc. APPF 24 11.58
Green Plains Partners LP GPP 17.12 9.6
Seres Therapeutics, Inc. MCRB 35.77 8.99
TransUnion TRU 35.31 20.91
Milacron Holdings Corp. MCRN 19.24 11.96
Lantheus Holdings, Inc. LNTH 10.25 1.83
Glaukos Corporation GKOS 39.26 14.81
Catabasis Pharmaceuticals, Inc. CATB 81.4 32.5
Ritter Pharmaceuticals, Inc. RTTR 32 10.7
Celyad SA CYAD 58.66 16.7
Fitbit, Inc. FIT 29.76 7.29
Univar Inc. UNVR 28.6 11.12
Wingstop Inc. WING 29.12 16.8
People's Utah Bancorp PUB 26.93 13.81
Evolent Health, Inc EVH 26.69 8.48
DAVIDsTEA Inc. DTEA 13.94 6.75
Baozun Inc. BZUN 18.5 4.91
Community Healthcare Trust Incorporated CHCT 20.47 13.42
Shopify Inc. SHOP 44.89 19.33
Fortress Transportation and Infrastructure Investors LLC FTAI 11.81 6.55
Arcadia Biosciences, Inc. RKDA 67.2 18.4
Galapagos NV GLPG 71 38
Jaguar Health, Inc. JAGX 64.65 9.26
BiondVax Pharmaceuticals Ltd. BVXV 4.05 3.25
Bojangles', Inc. BOJA 20.05 13.61
Collegium Pharmaceutical, Inc. COLL 26.23 8.33
aTyr Pharma, Inc. LIFE 9.36 2.15
HTG Molecular Diagnostics, Inc. HTGM 4.26 1.84
Adaptimmune Therapeutics plc ADAP 12.29 3.76
OpGen, Inc. OPGN 92.5 22.25
Black Stone Minerals, L.P. BSM 16.91 8.67
Enviva Partners, LP EVA 24.27 10.95
Viking Therapeutics, Inc. VKTX 3.39 0.95
National Storage Affiliates Trust NSA 20.26 14.17
Party City Holdco Inc. PRTY 18.95 7.7
Virtu Financial, Inc. VIRT 20.79 11.23
KemPharm, Inc. KMPH 18.68 2.95
Etsy, Inc. ETSY 15.81 6.36
XBiotech Inc. XBIT 24.9 6.99
Cidara Therapeutics, Inc. CDTX 16.93 8.7
Aduro Biotech, Inc. ADRO 26.74 8.91
Kornit Digital Ltd. KRNT 14.35 8.83
GoDaddy Inc. GDDY 36.82 24.25
Jernigan Capital, Inc. JCAP 18.79 8.32
Franklin Financial Network, Inc. FSB 42.4 24.33
SolarEdge Technologies, Inc. SEDG 29.54 12.25
Cellectis S.A. CLLS 33.64 16.4
Tantech Holdings Ltd. TANH 5.89 1.88
Summit Materials, Inc. SUM 24.8 13.82
Summit Therapeutics plc SMMT 14.35 5.5
Eyegate Pharmaceuticals, Inc. EYEG 4.11 1.26
Great Ajax Corp. AJX 11.69 7.14
Bellerophon Therapeutics, Inc. BLPH 3.06 0.47
Invitae Corporation NVTA 11.62 5.95
Inovalon Holdings, Inc. INOV 19.91 8.75
Easterly Government Properties, Inc. DEA 18.44 14.21
TRACON Pharmaceuticals, Inc. TCON 9.17 4.19
Spark Therapeutics, Inc. ONCE 64.71 22.46
InfraREIT, Inc. HIFR 18.37 12.88
Avinger, Inc. AVGR 818.4 140
Shake Shack, Inc. SHAK 42.23 31.4
Flex Pharma, Inc. FLKS 13.16 4.67
Ascendis Pharma A/S ASND 21.31 12.25
Zosano Pharma Corporation ZSAN 54.2 9.06
Box, Inc. BOX 16.34 9.12
County Bancorp, Inc. ICBK 26.45 18.41
trivago N.V. TRVG 12.15 11.59
Athene Holding Ltd. ATH 47.99 44.05
Ichor Holdings ICHR 11.12 9.77
SenesTech, Inc. SNES 8.25 8
Polar Power, Inc. POLA 10.3 7.93
Innovative Industrial Properties, Inc. IIPR 18.08 14.54
Smart Sand, Inc. SND 16.55 10.77
Hunter Maritime Acquisition Corp. HUNTU 10.19 9.86
Motif Bio plc MTFB 6.3 5.29
GDS Holdings Limited GDS 10.41 8.05
BlackLine, Inc. BL 28.3 21.78
Acushnet Holdings Corp. GOLF 20.51 16.49
ZTO Express (Cayman) Inc. ZTO 16.77 11.91
Myovant Sciences Ltd. MYOV 14.25 10.45
Ra Pharmaceuticals, Inc. RARX 16.14 12.74
iRhythm Technologies, Inc. IRTC 30.94 23.08
Forterra, Inc. FRTA 22.4 16.5
CRISPR Therapeutics AG CRSP 23.07 13.82
Mammoth Energy Services, Inc. TUSK 17.11 12.38
Azure Power Global Limited AZRE 18.55 13.65
Extraction Oil & Gas, Inc. XOG 23.72 19.57
AzurRx BioPharma, Inc. AZRX 5.48 3.96
Camping World Holdings, Inc. CWH 31.66 19.49
Everspin Technologies, Inc. MRAM 8.29 6.33
AquaVenture Holdings Limited WAAS 25.87 19.6
Obalon Therapeutics, Inc. OBLN 15 8.36
Advanced Disposal Services, Inc. ADSW 22.22 19.28
Coupa Software Inc COUP 33.28 24.98
Nutanix, Inc. NTNX 44.46 23.37
Tabula Rasa HealthCare, Inc. TRHC 14.98 10.74
MedEquities Realty Trust, Inc. MRT 10.48 9.16
Fulgent Genetics, Inc. FLGT 11.79 8.14
Shineco, Inc. TYHT 28.88 3.47
Valvoline Inc. VVV 23.33 18.39
Gridsum Holding Inc. GSUM 17.86 10.12
AC Immune SA ACIU 19.3 10.52
CapStar Financial Holdings, Inc. CSTR 21.92 15.82
e.l.f. Beauty, Inc. ELF 31.74 24.6
Novan, Inc. NOVN 29.06 17.84
The Trade Desk, Inc. TTD 33.39 22.8
Bigfoot Project Investments Inc BGFT 1 0.1
Everbridge, Inc. EVBG 20.25 13.88
FB Financial Corporation FBK 26.27 19.73
Bank of N.T. Butterfield & Son Limited (The) NTB 30.54 22.3
Noble Midstream Partners LP NBLX 35.21 24.08
Airgain, Inc. AIRG 26.95 8
Medpace Holdings, Inc. MEDP 37.87 27.13
Protagonist Therapeutics, Inc. PTGX 26.24 10.44
Atomera Incorporated ATOM 9.7 6
Gemphire Therapeutics Inc. GEMP 13.45 7.51
At Home Group Inc. HOME 16.35 10.53
First Hawaiian, Inc. FHB 32.96 22.57
Cellect Biotechnology Ltd. APOP 5.3 2.66
Talend S.A. TLND 31.11 21.33
Tactile Systems Technology, Inc. TCMD 20.18 11.08
Kinsale Capital Group, Inc. KNSL 34.27 17.96
Kadmon Holdings, Inc. KDMN 10.23 4.23
TPI Composites, Inc. TPIC 22.67 13.25
Impinj, Inc. PI 39.9 17.97
Patheon N V PTHN 30.1 24.6
Audentes Therapeutics, Inc. BOLD 20.34 14.11
Conyers Park Acquisition Corp CPAAU 11.4 10.21
LINE Corporation LN 49.63 33.52
Monster Digital Inc MSDI 36.8 10.4
M III Acquisition Corp MIIIU 9.93 9.63
Syros Pharmaceuticals, Inc. SYRS 19.35 8.51
Global Medical REIT Inc. GMRE 8.88 0.01
Twilio Inc. TWLO 68.97 26.3
Selecta Biosciences, Inc. SELB 26.33 10.65
Paragon Commercial Corp PBNC 44.1 26.25
Viveve Medical, Inc. VIVE 9.38 4.1
China Online Education Group COE 23.95 12.65
Atkore International Group Inc. ATKR 23.93 15.3
Sensus Healthcare, Inc. SRTS 6.55 4.95
Clearside Biomedical, Inc. CLSD 24.72 6.01
Moleculin Biotech, Inc. MBRX 8.9 1.46
NantHealth, Inc. NH 18.59 9.71
GMS Inc. GMS 30.01 20
Landcadia Holdings Inc LCAHU 10.5 9.99
Reata Pharmaceuticals, Inc. RETA 36.11 13.07
US Foods Holding Corp. USFD 27.48 22.38
Midland States Bancorp, Inc. MSBI 34.94 19.68
Merus N.V. MRUS 21.38 7.62
Reign Sapphire Corp RGNP 1 0
Grupo Supervielle S.A. SUPV 15.23 11.08
Pulse Biosciences, Inc PLSE 6.5 4.08
PhaseRx Inc PZRX 5.64 0.99
Acacia Communications, Inc. ACIA 123.44 28
SiteOne Landscape Supply, Inc. SITE 40.56 26.67
Turning Point Brands, Inc. TPB 15.85 7.18
Spring Bank Pharmaceuticals, Inc. SBPH 12.97 7.42
Intellia Therapeutics, Inc. NTLA 29.57 12.02
Global Water Resources, Inc. GWRS 8.69 5.76
Red Rock Resorts, Inc. RRR 23.05 17.91
Yintech Investment Holdings Limited YIN 17.83 10.29
SecureWorks Corp. SCWX 15.49 10.31
American Renal Associates Holdings, Inc ARA 29.21 17.07
MGM Growth Properties LLC MGP 23.39 18.57
Aeglea BioTherapeutics, Inc. AGLE 11.99 3.96
Datasea Inc. DTSS 20.88 1.2
Corvus Pharmaceuticals, Inc. CRVS 16.7 10.11
Senseonics Holdings, Inc. SENS 4.07 2.19
Hutchison China MediTech Limited HCM 14.94 11.26
Syndax Pharmaceuticals, Inc. SNDX 17.13 6.91
Proteostasis Therapeutics, Inc. PTI 20.1 5.55
AveXis Inc AVXS 71.36 17.8
BeiGene, Ltd. BGNE 36.9 23.98
Editas Medicine, Inc. EDIT 42.04 12.46
Ameri Holdings, Inc. AMRH 7.5 5
Sea Limited SE 43.1 22.66
LogicBio Therapeutics, Inc. LOGC 0.01 0.01
SolarWinds Corporation SWI 60 57.99
Capital Bancorp, Inc. CBNK 18.89 16.96
FVCBankcorp, Inc. FVCB 14.8 10.73
NIO Inc. NIO 14.77 14.08
Gores Holdings III, Inc. GRSHU 13.39 9.52
EverQuote, Inc. EVER 19.33 12.37
BrightView Holdings, Inc. BV 6.09 2.93
Translate Bio, Inc. TBIO 32.41 4.75
BayCom Corp BCML 14.92 11.56
OneSmart International Education Group Limited ONE 5.15 3.1
OP Bancorp OPBK 7.7 5.65
ADT Inc. ADT 41.28 24.52
Platinum Eagle Acquisition Corp. EAGLU 10.5 9.82
Microsoft Corporation MSFT 61.17 45.97
1 800 FLOWERS COM Inc FLWS 11.2 6.33
1st Constitution Bancorp NJ FCCY 18.3 11.16
1st Source Corporation SRCE 43.81 26.06
21Vianet Group Inc VNET 21.03 6.86
3PEA International Inc TPNL 0.4 0.15
51job Inc JOBS 35.59 25.96
8x8 Inc EGHT 15.63 9.29
AAON Inc AAON 33.22 19.02
Abeona Therapeutics Inc ABEO 8.7 2.1
Abeona Therapeutics Inc ABEOW 5 0.5
Ability Inc ABIL 101.6 26
ABIOMED Inc ABMD 131.74 71
Abraxas Petroleum Corporation AXAS 2.65 0.75
Acacia Research Corporation ACTG 7.55 2.98
Acadia Healthcare Company Inc ACHC 64.23 33.1
ACADIA Pharmaceuticals Inc ACAD 41.55 17.26
Acasti Pharma Inc ACST 2.81 1.13
Accelerate Diagnostics Inc AXDX 28.29 11.27
Acceleron Pharma Inc XLRN 44.86 23.64
Access National Corporation ANCX 27.41 15.48
Accuray Incorporated ARAY 6.39 4.6
AcelRx Pharmaceuticals Inc ACRX 4.31 2.48
Aceto Corporation ACET 24.64 15.12
Achillion Pharmaceuticals Inc ACHN 10.35 3.97
ACI Worldwide Inc ACIW 21.78 16.23
ACNB Corporation ACNB 30.75 19.35
Acorda Therapeutics Inc ACOR 42.25 16.45
Activision Blizzard Inc ATVI 44.96 27.58
Adamis Pharmaceuticals Corporation ADMP 10.12 2.5
Addus HomeCare Corporation ADUS 35.65 16.36
ADDvantage Technologies Group Inc AEY 2.07 1.6
ADMA Biologics Inc ADMA 8.6 4.15
Adobe Inc ADBE 110.81 73.85
ADTRAN Inc ADTN 22.22 15.63
Advanced Emissions Solutions Inc ADES 8.32 2.75
Advanced Energy Industries Inc AEIS 56.91 25.45
Advanced Micro Devices Inc AMD 12.07 1.8
Advaxis Inc ADXS 15.98 5.46
Adverum Biotechnologies Inc ADVM 4.76 2.8
Aegion Corp AEGN 25.89 16.34
Aehr Test Systems AEHR 3.45 1.01
Aemetis Inc AMTX 2.89 1.08
Aerie Pharmaceuticals Inc AERI 42.2 11.09
AeroVironment Inc AVAV 32.22 22.28
AEterna Zentaris Inc AEZS 4.94 2.67
Aethlon Medical Inc AEMD 7.7 4.11
Aevi Genomic Medicine Inc GNMX 6.85 5.15
Agenus Inc AGEN 7.36 2.72
Agilysys Inc AGYS 11.76 8.77
Agios Pharmaceuticals Inc AGIO 67.25 35.76
AGNC Investment Corp AGNC 15.79 11.36
AGNC Investment Corp AGNCB 22.18 18.31
AgroFresh Solutions Inc AGFS 6.76 2.02
AgroFresh Solutions Inc AGFSW 1 0.07
Air T Inc AIRT 26.62 17.24
Air Transport Services Group Inc ATSG 17.05 9.22
AirMedia Group Inc AMCN 5.7 2.41
Akamai Technologies Inc AKAM 69.91 39.57
Akari Therapeutics Plc AKTX 18.9 6.73
Akorn Inc AKRX 38.52 18.23
Akoustis Technologies Inc AKTS 6 1.51
Alaska Communications Systems Group Inc ALSK 1.93 1.41
Albireo Pharma Inc ALBO 34.28 14.6
Alcentra Capital Corp ABDC 10.3 6.46
Alexion Pharmaceuticals Inc ALXN 184.9 110.01
Alico Inc ALCO 36.76 20.81
Align Technology Inc ALGN 101.14 58.65
Alimera Sciences Inc ALIM 2.65 1.06
ALJ Regional Holdings Inc ALJJ 5.48 3.78
Alkermes plc ALKS 75.27 29.05
Allegiant Travel Company ALGT 172.21 116.94
Alliance Resource Partners L P ARLP 21.21 7.77
Allied Healthcare Products Inc AHPI 3.16 1.04
Allied Motion Technologies Inc AMOT 24.69 15.71
Alliqua BioMedical Inc ALQA 22 5.75
Allot Communications Ltd ALLT 5.89 4.3
Allscripts Healthcare Solutions Inc MDRX 14.65 10
Alnylam Pharmaceuticals Inc ALNY 94.77 31.41
Alpha and Omega Semiconductor Limited AOSL 23.43 8.23
Alphabet Inc GOOG 813.11 668.26
Alphabet Inc GOOGL 835.74 681.14
AlphaMark Actively Managed Small Cap ETF SMCP 23.36 18.37
Alphatec Holdings Inc ATEC 9.4 2.22
Altisource Portfolio Solutions S A ASPS 35.69 19.16
Altra Industrial Motion Corp AIMC 38.34 19.99
AMAG Pharmaceuticals Inc AMAG 36.05 18.27
Amarin Corporation plc AMRN 3.47 1.27
A Mark Precious Metals Inc AMRK 21.16 13.65
Amazon com Inc AMZN 844.36 482.07
Ambac Financial Group Inc AMBC 26.78 11.94
Ambac Financial Group Inc AMBCW 14.98 5.01
Ambarella Inc AMBA 73.91 34.64
AMC Networks Inc AMCX 76.52 48.26
Amdocs Limited DOX 58.95 49.52
Amedisys Inc AMED 55 31.85
Amerco UHAL 390.79 304.91
America First Multifamily Investors L P ATAX 5.03 3.48
America Movil, S.A.B. de C.V. AMOV 14.96 10.41
American Airlines Group Inc AAL 48.74 24.68
American Electric Technologies Inc AETI 3.95 1.5
American National Bankshares Inc AMNB 34.2 20.86
American National Insurance Company ANAT 124.23 84.89
American Public Education Inc APEI 30.4 14.49
American River Bankshares AMRB 15.48 9.59
American Software Inc AMSWA 10.67 7.79
American Superconductor Corporation AMSC 11.9 5.61
American Woodmark Corporation AMWD 88.19 58.06
America& 39 s Car Mart Inc CRMT 47.5 21.5
Ameris Bancorp ABCB 46.37 24.44
AMERISAFE Inc AMSF 55.18 38.66
AmeriServ Financial Inc ASRV 3.68 2.82
Ames National Corporation ATLO 32.69 20.44
Amgen Inc AMGN 164.85 126.93
Amicus Therapeutics Inc FOLD 9.35 4.53
Amkor Technology Inc AMKR 12.32 4.13
Amplify Online Retail ETF IBUY 28.2 22.94
Amtech Systems Inc ASYS 7.59 4.02
Amyris Inc AMRS 24.75 4.92
Analog Devices Inc ADI 71.26 45.56
Anavex Life Sciences Corp AVXL 7.73 2.5
ANGI Homeservices Inc ANGI 10.67 6.37
AngioDynamics Inc ANGO 17.54 10.02
ANI Pharmaceuticals Inc ANIP 69.95 28.09
Anika Therapeutics Inc ANIK 54.26 35.3
ANSYS Inc ANSS 98.51 81.92
Antares Pharma Inc ATRS 2.38 0.71
Apogee Enterprises Inc APOG 52.45 33.37
Apollo Endosurgery Inc APEN 12.16 12.16
Apollo Investment Corporation AINV 14.7 9.19
Apollo Medical Holdings Inc AMEH 8 1.5
Apple Inc AAPL 28.52 21.67
Appliance Recycling Centers of America Inc ARCI 5 0.68
Applied DNA Sciences Inc APDN 3.73 1.75
Applied DNA Sciences Inc APDNW 1.93 0.5
Applied Materials Inc AMAT 32.5 15
Applied Optoelectronics Inc AAOI 26.63 8.49
Approach Resources Inc AREX 4.12 0.66
Apricus Biosciences Inc APRI 13.7 1.14
Aptevo Therapeutics Inc APVO 8 1.83
Aptose Biosciences Inc APTO 3.1 0.84
Aratana Therapeutics Inc PETX 10.39 2.65
Arbutus Biopharma Corporation ABUS 5.33 2.45
ARC Group Worldwide Inc ARCW 5.8 1.2
ARCA biopharma Inc ABIO 4.78 2.15
ArcBest Corporation ARCB 32.83 14.55
Arch Capital Group Ltd ACGL 29.3 21.63
Arch Capital Group Ltd ACGLP 21.97 18.22
Arena Pharmaceuticals Inc ARNA 21.5 13.5
Ares Capital Corporation ARCC 13.76 9.42
Ark Restaurants Corp ARKR 22.33 17.59
Arotech Corporation ARTX 4.2 1.99
ArQule Inc ARQL 2.1 1.22
Array BioPharma Inc ARRY 8.8 2.5
ARRIS International plc ARRS 31.34 20.3
Arrow Financial Corporation AROW 39.37 23.33
Arrowhead Pharmaceuticals Inc ARWR 8.08 1.24
Artesian Resources Corporation ARTNA 32.82 23.83
Art& 39 s Way Manufacturing Co Inc ARTW 3.4 2.58
Ascena Retail Group Inc ASNA 11.06 4.75
Ascent Capital Group Inc ASCMA 25.65 7.99
Asia Pacific Wire & Cable Corporation Limited APWC 2.67 1.13
ASML Holding N V ASML 110.14 75.1
Aspen Group Inc ASPU 3.84 1.37
Aspen Technology Inc AZPN 55.09 30.15
Assembly Biosciences Inc ASMB 14.15 4.54
Asta Funding Inc ASFI 5.47 3.28
Astec Industries Inc ASTE 69.49 33.48
Astronics Corporation ATRO 46.58 25.02
AstroNova Inc ALOT 15.68 11.94
Astrotech Corporation ASTC 11.9 5.5
Asure Software Inc ASUR 9.55 4.36
ATA Inc ATAI 0.69 0.34
Athersys Inc ATHX 2.65 1
Atlantic American Corporation AAME 4.83 3.2
Atlantic Capital Bancshares Inc ACBI 19.1 11.87
Atlanticus Holdings Corporation ATLC 3.5 2.64
Atlas Air Worldwide Holdings AAWW 53.45 33.37
Atlas Financial Holdings Inc AFH 19.21 15.3
ATN International Inc ATNI 80.78 61.14
Atossa Genetics Inc ATOS 118.8 15.72
AtriCure Inc ATRC 21.47 13.54
Atrion Corporation ATRI 501.91 347.76
Attunity Ltd ATTU 12.13 4.15
Auburn National Bancorporation Inc AUBN 29.78 22.63
AudioCodes Ltd AUDC 6.32 3.67
AudioEye Inc AEYE 4.88 0.88
Aurinia Pharmaceuticals Inc AUPH 5.1 1.74
Autodesk Inc ADSK 81.74 42.64
Automatic Data Processing Inc ADP 99.11 72.33
Avalon GloboCare Corp AVCO 3 0.7
AVEO Pharmaceuticals Inc AVEO 1.26 0.54
Aviat Networks Inc AVNW 14.94 6.18
Avid Technology Inc AVID 9.69 4.07
Avis Budget Group Inc CAR 41.03 22.04
Avnet Inc AVT 47.12 35.87
Aware Inc AWRE 6.15 2.84
Axcelis Technologies Inc ACLS 14.55 8.96
AxoGen Inc AXGN 9.36 4.61
AXT Inc AXTI 5.93 2.35
Aytu BioScience Inc AYTU 2976 2
B Communications Ltd BCOM 27.58 19.5
B Riley Financial Inc RILY 17.95 7.95
B O S Better Online Solutions BOSC 4.07 1.64
Baidu Inc BIDU 196.03 140.68
Balchem Corporation BCPC 86.17 52.49
Ballard Power Systems Inc BLDP 2.49 1.2
BancFirst Corporation BANF 45.33 24.19
BancFirst Corporation BANFP 29.93 26.25
Bancorp 34 Inc BCTF 12.06 11.13
Bank of Commerce Holdings CA BOCH 9.28 5.38
Bank of Marin Bancorp BMRC 36.01 22.26
Bank Of Montreal BMLP 52.34 51.11
Bank of South Carolina Corp BKSC 22.03 13.67
Bank of the James Financial Group Inc BOTJ 14.82 10.98
BankFinancial Corporation BFIN 14.35 10.88
Banner Corporation BANR 52.33 33.49
Barclays PLC DFVL 74.46 62.79
Barclays PLC DFVS 32.76 22.5
Barrett Business Services Inc BBSI 63.89 23.25
Bassett Furniture Industries Incorporated BSET 31.2 21.53
BCB Bancorp Inc NJ BCBP 12.4 8.72
Beacon Roofing Supply Inc BECN 48.86 32.8
Beasley Broadcast Group Inc BBGI 6.78 2.83
Bed Bath & Beyond Inc BBBY 48.88 36.5
Bel Fuse Inc BELFA 25.76 11.43
Bel Fuse Inc BELFB 31.93 12.93
Benefitfocus Inc BNFT 44.49 21.92
Benitec Biopharma Limited BNTCW 1.95 0.03
BGC Partners Inc BGCP 9.21 6.99
Big 5 Sporting Goods Corporation BGFV 17.2 7.03
Bioanalytical Systems Inc BASI 1.6 0.63
Biocept Inc BIOC 150.3 22.2
BioCryst Pharmaceuticals Inc BCRX 9.8 1.66
BioDelivery Sciences International Inc BDSI 4.89 1.6
Biogen Inc BIIB 330.11 224.6
BioHiTech Global Inc BHTG 4.75 1.99
BIO key International Inc BKYI 3.48 1.62
Biolase Inc BIOL 9.65 3.75
BioLife Solutions Inc BLFS 2.37 1.45
BioLineRx Ltd BLRX 15 0.75
BioMarin Pharmaceutical Inc BMRN 104.92 64.74
Biomerica Inc BMRA 3.24 1.08
Bio Path Holdings Inc BPTH 29.4 9.73
BioScrip Inc BIOS 3.33 1.02
BioSig Technologies Inc BSGM 5.38 2.5
BioSpecifics Technologies Corp BSTC 55.7 31.32
Bio Techne Corp TECH 112.28 78.63
BioTelemetry Inc BEAT 23.35 9.44
BJ& 39 s Restaurants Inc BJRI 46.81 33.26
Blackbaud Inc BLKB 70.06 50.03
BlackRock Capital Investment Corporation BKCC 7.07 5.29
BlackRock TCP Capital Corp TCPC 14.1 9.31
Bloomin& 39 Brands Inc BLMN 19.1 14.36
Blucora Inc BCOR 15.8 4.76
Blue Bird Corporation BLBD 17.35 8.5
Blue Hills Bancorp Inc BHBK 17.48 12.23
bluebird bio Inc BLUE 78.95 36.2
Blueknight Energy Partners L P L L C BKEP 5.66 3.03
Blueknight Energy Partners L P L L C BKEPP 6.74 4.45
BlueStar Israel Technology ETF ITEQ 25.83 19.85
BMC Stock Holdings Inc BMCH 20.76 12.58
Boingo Wireless Inc WIFI 12.75 5.52
BOK Financial Corporation BOKF 80.81 42.09
BOK Financial Corporation BOKFL 26.44 21.6
Bonso Electronics International Inc BNSO 3.57 1.25
Boston Omaha Corporation BOMN 15 15
Boston Private Financial Holdings Inc BPFH 15.86 8.49
Bottomline Technologies Inc EPAY 31.02 18.8
Brainstorm Cell Therapeutics Inc BCLI 3.56 1.92
Bridge Bancorp Inc BDGE 37.17 24.77
Bridgeline Digital Inc BLIN 7.73 2.26
Bridgford Foods Corporation BRID 15.72 8.55
Brightcove Inc BCOV 13.6 4.82
Broadcom Inc AVGO 173.19 108.83
BroadVision Inc BVSN 7.89 4.4
Broadway Financial Corporation BYFC 2 1.35
Broadwind Energy Inc BWEN 5.48 1.72
Brookfield Property Partners L P BPY 21.58 15.94
Brookline Bancorp Inc BRKL 15.83 9.53
Brooks Automation Inc BRKS 17.29 7.97
Bruker Corporation BRKR 28.98 19.63
Bryn Mawr Bank Corporation BMTC 40.43 22.7
BSB Bancorp Inc BLMT 29.2 20.87
BSQUARE Corporation BSQR 6.31 3.85
Builders FirstSource Inc BLDR 14.03 6.59
C&F Financial Corporation CFFI 48.83 34.38
C H Robinson Worldwide Inc CHRW 73.64 57.65
Cabot Microelectronics Corporation CCMP 62.46 33.94
Cadence Design Systems Inc CDNS 26.86 18.66
Cadiz Inc CDZI 12.65 4.04
Caesars Entertainment Corporation CZR 9.78 6.03
Caesarstone Ltd CSTE 41.06 25.92
Caladrius Biosciences Inc CLBS 10.8 2.77
Calamos Convertible and High Income Fund CHY 8.99 6.49
Calamos Convertible Opportunities and Income Fund CHI 8.46 6.07
Calamos Global Dynamic Income Fund CHW 5.99 4.43
Calamos Global Total Return Fund CGO 9.34 7.21
Calamos Strategic Total Return Fund CSQ 8.82 6.31
CalAmp Corp CAMP 20.2 12.18
Calavo Growers Inc CVGW 67.21 45.88
Cal Maine Foods Inc CALM 54.27 36.15
Calumet Specialty Products Partners L P CLMT 19.44 3.15
Cambridge Bancorp CATC 59.38 41.7
Camden National Corporation CAC 43.15 23.44
Camtek Ltd CAMT 3.16 1.63
Canadian Solar Inc CSIQ 27.98 10.65
Cancer Genetics Inc CGIX 3.31 1.1
Canterbury Park Holding Corporation CPHC 10.59 8.84
Capital City Bank Group CCBG 21.74 12.66
Capital Product Partners L P CPLP 3.79 1.91
Capital Southwest Corporation CSWC 13.73 10.83
Capitala Finance Corp CPTA 11.95 7.22
Capitol Federal Financial Inc CFFN 14.72 9.59
Capricor Therapeutics Inc CAPR 4.75 2.01
Capstone Turbine Corporation CPST 2.51 0.68
Carbonite Inc CARB 19.55 6.67
Cardiovascular Systems Inc CSII 27.14 7.67
Cardtronics plc CATM 55.67 28.52
Career Education Corporation CECO 10.5 2.33
CareTrust REIT Inc CTRE 14.12 8.41
Carolina Financial Corporation CARO 30.75 15.26
Carolina Trust BancShares Inc CART 6.68 5.6
Carrizo Oil & Gas Inc CRZO 42.86 18.43
Carrols Restaurant Group Inc TAST 15.25 11.15
Carver Bancorp Inc CARV 5.76 1.92
Casella Waste Systems Inc CWST 13.19 5.17
Caseys General Stores Inc CASY 132.88 99.88
CASI Pharmaceuticals Inc CASI 1.72 0.68
Cass Information Systems Inc CASS 72.22 44.52
Catalyst Biosciences Inc CBIO 47.25 8.07
Catalyst Pharmaceuticals Inc CPRX 2.36 0.56
Catasys Inc CATS 8.7 1.89
Cathay General Bancorp CATY 36.77 23.87
Cavco Industries Inc CVCO 108.28 71.86
CB Financial Services Inc CBFV 25.29 17.22
CBAK Energy Technology Inc CBAT 1.25 0.03
Cboe Global Markets Inc CBOE 75 57.71
CDK Global Inc CDK 59.87 40.54
CDW Corporation CDW 54.16 32.58
CECO Environmental Corp CECE 14.34 5.58
Celgene Corporation CELG 124.16 94.85
Celldex Therapeutics Inc CLDX 15.47 2.87
Cellect Biotechnology Ltd APOPW 0.97 0.52
Cellectar Biosciences Inc CLRB 76.15 10.5
Cellectar Biosciences Inc CLRBW 1.22 0.12
Cellectar Biosciences Inc CLRBZ 1.2 0.34
Cellular Biomedicine Group Inc CBMG 21.25 10.66
Celsion Corporation CLSN 27.02 4.25
Celsius Holdings Inc CELH 2.85 1.57
Cemtrex Inc CETX 7.34 1.64
Centennial Resource Development Inc CDEV 20.06 13.49
CenterState Bank Corporation CSFL 25.08 12.59
Central European Media Enterprises Ltd CETV 2.82 2.06
Central Federal Corporation CFBK 9.85 6.11
Central Garden & Pet Company CENT 34.25 12.05
Central Garden & Pet Company CENTA 31.97 12.02
Central Valley Community Bancorp CVCY 19.44 9.93
Century Aluminum Company CENX 10.59 2.8
Century Bancorp Inc CNBKA 61.78 37.79
Century Casinos Inc CNTY 8.24 5.47
Ceragon Networks Ltd CRNT 2.82 1.03
Cerecor Inc CERC 5.23 0.88
Cerner Corporation CERN 67.33 47.37
Cerus Corporation CERS 7.39 4.22
Cesca Therapeutics Inc KOOL 6.2 1.91
CEVA Inc CEVA 36.29 17.41
Champions Oncology Inc CSBR 4.1 1.48
Changyou com Limited CYOU 20.38 10.57
Charles & Colvard Ltd CTHR 1.44 0.77
Chart Industries Inc GTLS 40.16 14.25
Charter Communications Inc CHTR 292.19 159.53
Check Point Software Technologies Ltd CHKP 89.66 72.76
Check Cap Ltd CHEK 39.6 11.98
Check Cap Ltd CHEKW 1.1 0.1
Checkpoint Therapeutics Inc CKPT 8 5
Chembio Diagnostics Inc CEMI 9.12 4.28
Chemical Financial Corporation CHFC 52.96 27.66
ChemoCentryx Inc CCXI 9 2.03
Chemung Financial Corp CHMG 35 24.16
Cherokee Inc CHKE 18.48 9
Children& 39 s Place Inc The PLCE 107.09 55.26
Chimerix Inc CMRX 9.3 3.56
China Advanced Construction Materials Group Inc CADC 3.71 1.46
China Automotive Systems Inc CAAS 7.78 3.15
China Biologic Products Holdings Inc CBPO 142.08 101.05
China Ceramics Co Ltd CCCL 8.64 2.09
China Finance Online Co Limited JRJC 6.06 3.62
China HGS Real Estate Inc HGSH 2.81 1.25
China Jo Jo Drugstores Inc CJJD 2.13 1.47
China Lending Corporation CLDC 8.2 4.49
China Natural Resources Inc CHNR 4.82 0.75
China Recycling Energy Corporation CREG 3.7 1.41
China TechFaith Wireless Communication Technology Limited CNTF 4.4 1.6
China XD Plastics Company Limited CXDC 5.36 2.7
ChinaCache International Holdings Ltd CCIH 9.98 2.45
ChinaNet Online Holdings Inc CNET 2.08 0.97
ChipMOS TECHNOLOGIES INC IMOS 17.84 12.61
ChromaDex Corporation CDXC 5.76 2.31
CHS Inc CHSCL 26.49 21
CHS Inc CHSCM 25.45 20.42
CHS Inc CHSCN 26.81 20.54
CHS Inc CHSCO 27.16 22.07
CHS Inc CHSCP 29.43 24.57
Churchill Downs Incorporated CHDN 153.99 116.46
Chuy& 39 s Holdings Inc CHUY 37.7 26.24
CIM Commercial Trust Corporation CMCT 15.23 11.41
Cimpress N V CMPR 103.17 69.17
Cincinnati Financial Corporation CINF 73.63 49.5
Cinedigm Corp CIDM 3.1 0.9
Cintas Corporation CTAS 118.05 77.56
Cirrus Logic Inc CRUS 59.35 25.76
Cisco Systems Inc CSCO 29.47 20.38
Citi Trends Inc CTRN 21.19 13.9
Citius Pharmaceuticals Inc CTXR 37.5 4.8
Citizens & Northern Corp CZNC 24.2 17.13
Citizens Community Bancorp Inc CZWI 12.12 8.49
Citizens First Corporation CZFC 17.91 12.8
Citizens Holding Company CIZN 23.75 18.77
Citrix Systems Inc CTXS 91.76 62.08
City Holding Company CHCO 64.76 37.68
Civista Bancshares Inc CIVB 19.34 9.43
Civista Bancshares Inc CIVBP 58.48 30.45
Clarus Corporation CLAR 3.98 3.98
Clean Energy Fuels Corp CLNE 4.68 2.25
Clearfield Inc CLFD 21.45 12.4
ClearOne Inc CLRO 12.42 9.68
ClearSign Combustion Corporation CLIR 6.09 2.98
Cleveland BioLabs Inc CBLI 3.9 1.37
Clovis Oncology Inc CLVS 46.2 11.57
CM Finance Inc CMFN 7.79 4.8
CME Group Inc CME 112 72.68
CNB Financial Corporation CCNE 26.99 15.43
Coca Cola Bottling Co Consolidated COKE 177.14 120.05
Cocrystal Pharma Inc COCP 23.7 11.4
Codexis Inc CDXS 5.15 3.01
Codorus Valley Bancorp Inc CVLY 28.01 18.72
Coffee Holding Co Inc JVA 6.06 3.11
Cogent Communications Holdings Inc CCOI 39.02 26.86
Cognex Corporation CGNX 32.16 14.03
Cognizant Technology Solutions Corporation CTSH 62.24 46.9
CohBar Inc CWBR 3 1.06
Coherent Inc COHR 138.33 57.96
Cohu Inc COHU 13.78 9.96
Collectors Universe Inc CLCT 19.64 11.65
Colliers International Group Inc CIGI 43.87 31.42
Colony Bankcorp Inc CBAN 12.95 8.14
Columbia Banking System Inc COLB 42.92 24.39
Columbia Sportswear Company COLM 61.8 44.02
Columbus McKinnon Corporation CMCO 27.31 13.28
Comcast Corporation CMCSA 34.03 25.33
Command Center Inc CCNI 6.42 3.72
Commerce Bancshares Inc CBSH 57.42 36.06
Commerce Bancshares Inc CBSHP 25.24 21.49
Commercial Vehicle Group Inc CVGI 5.89 2.12
CommScope Holding Company Inc COMM 37.37 19.8
Communications Systems Inc JCS 6.98 3.29
Community Bankers Trust Corporation ESXB 7.25 4.72
Community Trust Bancorp Inc CTBI 46.78 28.66
Community West Bancshares CWBC 9.45 6.49
Commvault Systems Inc CVLT 57.2 30.41
Compugen Ltd CGEN 7.41 4.5
Computer Programs and Systems Inc CPSI 52.86 21.55
Computer Task Group Incorporated CTG 6.38 4.06
comScore Inc SCOR 42.99 23.71
Comstock Holding Companies Inc CHCI 2.25 1.5
Comtech Telecommunications Corp CMTL 22.55 9.15
Conatus Pharmaceuticals Inc CNAT 6.11 1.5
Condor Hospitality Trust, Inc. CDOR 13.94 3.92
CONMED Corporation CNMD 48.17 34.5
Connecticut Water Service Inc CTWS 55.47 35.95
ConnectOne Bancorp Inc CNOB 25.77 14.56
Conn& 39 s Inc CONN 21.66 6.62
Consolidated Communications Holdings Inc CNSL 23.52 13.99
Consolidated Water Co Ltd CWCO 13.71 9.59
Consumer Portfolio Services Inc CPSS 5.83 3.33
ContraFect Corporation CFRX 4.45 1.65
ContraVir Pharmaceuticals Inc CTRV 18.8 6.56
Control4 Corporation CTRL 12.28 5.67
Copart Inc CPRT 28.32 16.51
Corbus Pharmaceuticals Holdings Inc CRBP 9.79 1.05
Corcept Therapeutics Incorporated CORT 9.74 3.28
Core Mark Holding Company Inc CORE 47.37 32.22
Cornerstone OnDemand Inc CSOD 47.17 24.38
CorVel Corp CRVL 51.9 31.7
CoStar Group Inc CSGP 224.1 148.9
Costco Wholesale Corporation COST 158.42 132.06
CounterPath Corporation CPAH 2.87 1.81
Covenant Transportation Group Inc CVTI 25.73 14.62
Cowen Inc COWN 16.65 10.44
CPS Technologies Corp CPSH 2.71 1.08
CRA International Inc CRAI 35.99 15.93
Cracker Barrel Old Country Store Inc CBRL 155.94 102.59
Craft Brew Alliance Inc BREW 21.38 7.02
Cray Inc CRAY 43.06 18.4
Creative Realities Inc CREX 9.3 3.3
Credit Acceptance Corporation CACC 219.09 163.09
Credit Suisse AG DGLD 91.05 39.73
Credit Suisse AG DSLV 71.11 17.21
Cree Inc CREE 32.44 21.12
Cresud S A C I F y A CRESY 17.69 9.04
Criteo S A CRTO 47.12 25.95
Crocs Inc CROX 12.31 6.76
Cross Country Healthcare Inc CCRN 15.83 10.67
Crown Crafts Inc CRWS 8.76 6.38
CryoPort Inc CYRX 3.49 1.07
CryoPort Inc CYRXW 0.99 0.34
CSG Systems International Inc CSGS 47.56 31.01
CSI Compressco LP CCLP 8.52 2.74
CSP Inc CSPI 10.63 4.73
CSW Industrials Inc CSWI 38.9 28.39
CSX Corporation CSX 36.32 20.86
CTI BioPharma Corp CTIC 12.8 3
CTI Industries Corporation CTIB 7.33 4.65
Ctrip com International Ltd CTRP 48.96 36.33
CUI Global Inc CUI 9.25 4.25
Cumberland Pharmaceuticals Inc CPIX 5.72 4.27
Cumulus Media Inc CMLS 4.54 0.98
Curis Inc CRIS 18.5 6.4
Cutera Inc CUTR 17.5 10
CVB Financial Corporation CVBF 21.97 13.17
CVD Equipment Corporation CVV 9.95 6.27
Cyanotech Corporation CYAN 5.65 3.43
CyberOptics Corporation CYBE 30.15 7.27
Cyclacel Pharmaceuticals Inc CYCC 8.28 3.25
Cyclacel Pharmaceuticals Inc CYCCP 7.75 2.66
CymaBay Therapeutics Inc CBAY 2.9 0.93
Cypress Semiconductor Corporation CY 11.34 5.76
CYREN Ltd CYRN 2.5 1.31
CyrusOne Inc CONE 51.39 30.52
Cytokinetics Incorporated CYTK 12.55 6.17
Cytori Therapeutics Inc CYTX 52.5 13.6
Cytosorbents Corporation CTSO 6.73 3.21
CytRx Corporation CYTR 20.94 2.23
Daily Journal Corp S C DJCO 276.41 175.84
Daktronics Inc DAKT 10.08 5.47
DarioHealth Corp DRIO 8.28 2.76
DarioHealth Corp DRIOW 1.46 0.5
DASAN Zhone Solutions Inc DZSI 7.1 4.65
Data I O Corporation DAIO 4.4 2.07
Dawson Geophysical Company DWSN 8.92 2.93
Del Frisco& 39 s Restaurant Group Inc DFRG 18.3 13.08
Del Taco Restaurants Inc TACO 15.15 8.49
Del Taco Restaurants Inc TACOW 5.54 1.7
DelMar Pharmaceuticals Inc DMPI 10.15 3
Denny& 39 s Corporation DENN 13 8.98
DENTSPLY SIRONA Inc XRAY 64.07 53.7
Destination Maternity Corporation DEST 10.05 4.95
Destination XL Group Inc DXLG 5.5 3.9
Deswell Industries Inc DSWL 1.73 0.96
DexCom Inc DXCM 95.8 53.38
DHX Media Ltd DHXM 6.03 4.48
Diamond Hill Investment Group Inc DHIL 196.45 138.34
Diamondback Energy Inc FANG 109.66 57.42
Diana Containerships Inc DCIX 79 12
Diffusion Pharmaceuticals Inc DFFN 255 33
Digi International Inc DGII 14.1 7.88
Digimarc Corporation DMRC 43.02 25.07
Digirad Corporation DRAD 5.11 3.61
Digital Ally Inc DGLY 6.75 3.56
Digital Turbine Inc APPS 1.47 0.59
Dime Community Bancshares Inc DCOM 19.11 14.3
Diodes Incorporated DIOD 26.96 16.96
Discovery Inc DISCA 29.55 23.73
Discovery Inc DISCB 30.5 24.15
Discovery Inc DISCK 28.66 22.54
DISH Network Corporation DISH 59.93 39.71
Diversicare Healthcare Services Inc DVCR 12.06 6.34
Diversified Restaurant Holdings Inc SAUC 2.19 0.83
DLH Holdings Corp DLHC 7.11 3.03
DMC Global Inc BOOM 16.61 4.93
DNB Financial Corp DNBF 28.79 22.56
Dollar Tree Inc DLTR 98.12 73.43
Donegal Group Inc DGICA 16.77 11.45
Donegal Group Inc DGICB 21.21 11.45
Dorchester Minerals L P DMLP 16.3 7.14
Dorman Products Inc DORM 78.22 40.87
DryShips Inc DRYS 1586840 24
DSP Group Inc DSPG 13.05 8.13
Dunkin& 39 Brands Group Inc DNKN 53.05 35.19
DURECT Corporation DRRX 2.04 1.01
DXP Enterprises Inc DXPE 37.88 12.78
Dynasil Corporation of America DYSL 1.8 0.97
Dynatronics Corporation DYNT 3.21 2.3
Dynavax Technologies Corporation DVAX 29.7 3.9
E TRADE Financial Corporation ETFC 35.54 20.17
E W Scripps Company The SSP 19.16 12.46
Eagle Bancorp Montana Inc EBMT 21.16 10.57
Eagle Bancorp Inc EGBN 64.6 44.05
Eagle Bulk Shipping Inc EGLE 65 4.12
East West Bancorp Inc EWBC 50.12 26.33
Eastern Company The EML 20.79 14.28
Eaton Vance NextShares Trust EVGBC 49.34 49.13
Eaton Vance NextShares Trust EVSTC 49.71 49.42
eBay Inc EBAY 32.9 22.01
eBay Inc EBAYL 27.46 24.54
Ebix Inc EBIX 62.09 28.65
Echo Global Logistics Inc ECHO 28.5 19.02
EchoStar Corporation SATS 53.35 33.39
Ecology and Environment Inc EEI 10.26 8.22
Eco Stim Energy Solutions Inc ESES 3.12 0.96
EDAP TMS S A EDAP 4.42 2.62
Educational Development Corporation EDUC 7.02 4.15
eGain Corporation EGAN 4.11 1.98
eHealth Inc EHTH 14.55 7.48
Eiger BioPharmaceuticals Inc EIGR 23.04 10.85
Ekso Bionics Holdings Inc EKSO 7.14 3.55
Elbit Imaging Ltd EMITF 4.01 0.67
Elbit Systems Ltd ESLT 101.7 76.75
Eldorado Resorts Inc ERI 16.95 9.17
Electronic Arts Inc EA 85.56 55.5
Electronics for Imaging Inc EFII 49.3 36.06
Electro Sensors Inc ELSE 3.74 3.11
Elmira Savings Bank NY The ESBK 20.02 15.38
Eltek Ltd ELTK 7 3.9
EMC Insurance Group Inc EMCI 28.68 19.99
Emclaire Financial Corp EMCF 27.68 20.29
EMCORE Corporation EMKR 8.95 3.83
Emmis Communications Corporation EMMS 4.2 1.72
Empire Resorts Inc NYNY 25.1 11.87
Enanta Pharmaceuticals Inc ENTA 34.53 21
Encore Capital Group Inc ECPG 29.85 16.6
Encore Wire Corporation WIRE 45.83 33.22
Endo International plc ENDP 60.06 13.45
Endologix Inc ELGX 14.27 5.27
Endurance International Group Holdings Inc EIGI 11.54 6.72
Energy Focus Inc EFOI 13.35 3.24
Energy Recovery Inc ERII 16.35 5.36
ENGlobal Corporation ENG 2.46 0.7
Enphase Energy Inc ENPH 3.49 0.97
Enstar Group Limited ESGR 203.8 144.13
Entegra Financial Corp ENFC 20.6 16.24
Entegris Inc ENTG 18.34 10.48
Enterprise Bancorp Inc EBTC 36.89 19.15
Enterprise Financial Services Corporation EFSC 42.4 24.45
Epizyme Inc EPZM 15.28 7.12
ePlus inc PLUS 59.2 35.38
Equinix Inc EQIX 369.84 249.01
Ericsson ERIC 9.41 4.67
Erie Indemnity Company ERIE 107.79 82.71
Escalade Incorporated ESCA 13.3 8.93
Esperion Therapeutics Inc ESPR 22.07 9.4
ESSA Bancorp Inc ESSA 15.9 12.29
ESSA Pharma Inc EPIX 95 36
Euro Tech Holdings Company Limited CLWT 3.9 1.8
Euronet Worldwide Inc EEFT 84.51 57.93
Euroseas Ltd ESEA 4.85 1.19
Ever Glory International Group Inc EVK 2.79 1.55
EVINE Live Inc EVLV 2.32 0.5
Evogene Ltd EVGN 8.42 5.1
Evoke Pharma Inc EVOK 10.89 1.44
Evolving Systems Inc EVOL 5.8 3.85
Exact Sciences Corporation EXAS 21.49 4.94
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 37.71 25.5
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 28.99 20.63
Exelixis Inc EXEL 18.25 3.64
EXFO Inc EXFO 4.48 2.71
ExlService Holdings Inc EXLS 54.23 41.42
eXp World Holdings Inc EXPI 5.79 0.61
Expedia Group Inc EXPE 128.85 88.99
Expeditors International of Washington Inc EXPD 54.88 40.45
Exponent Inc EXPO 31.48 21.84
Extended Stay America Inc STAY 15.44 9.49
Extreme Networks Inc EXTR 5.1 2.35
Eyegate Pharmaceuticals Inc EYEGW 0.85 0.03
EZCORP Inc EZPW 11.8 2.48
F5 Networks Inc FFIV 146.56 86.96
Facebook Inc FB 133.28 94.16
Famous Dave& 39 s of America Inc DAVE 6.86 4.45
Fanhua Inc FANH 9.55 7.74
Farmer Brothers Company FARM 36.7 24.47
Farmers & Merchants Bancorp Inc FMAO 19.4 12.24
Farmers National Banc Corp FMNB 14.52 7.61
FARO Technologies Inc FARO 39.8 21.62
Fastenal Company FAST 46.48 33.53
Fate Therapeutics Inc FATE 3.54 1.49
Fauquier Bankshares Inc FBSS 15.94 13.31
FedNat Holding Company FNHC 27.46 13.86
Ferroglobe PLC GSM 11.77 6.81
Fibrocell Science Inc FCSC 66.6 8.25
Fidelity D & D Bancorp Inc FDBC 23.93 19.15
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 211.61 162.74
Fidelity Southern Corporation LION 23.22 13.19
Fidus Investment Corporation FDUS 13.47 8.71
Fiesta Restaurant Group Inc FRGI 38.42 21.01
Fifth Third Bancorp FITB 26.32 12.92
Fifth Third Bancorp FITBI 28.08 22.5
Financial Institutions Inc FISI 32.35 23.04
Finisar Corporation FNSR 34.13 12.1
Finjan Holdings Inc FNJN 1.98 0.83
FireEye Inc FEYE 21.87 11.01
First Bancorp FBNC 27.72 16.87
First Bancorp Inc ME FNLC 30.74 16.03
First Bank FRBA 11.82 6.27
First Busey Corporation BUSE 29.44 16.58
First Business Financial Services Inc FBIZ 24.1 17.88
First Capital Inc FCAP 32.28 22.2
First Citizens BancShares Inc FCNCA 362.6 217.59
First Community Bankshares Inc FCBC 29.44 15.25
First Community Corporation FCCO 18.16 12.12
First Defiance Financial Corp FDEF 24.64 16.78
First Financial Bancorp FFBC 27.86 13.72
First Financial Bankshares Inc FFIN 44.5 23.24
First Financial Corporation Indiana THFF 48.5 28.31
First Financial Northwest Inc FFNW 19.46 11.94
First Foundation Inc FFWM 14.9 10.11
First Guaranty Bancshares Inc FGBI 22.87 13.85
First Internet Bancorp INBK 32.18 21.71
First Internet Bancorp INBKL 25 23.57
First Interstate BancSystem Inc FIBK 40.65 23.06
First Merchants Corporation FRME 36.54 20.29
First Mid Illinois Bancshares Inc FMBH 34.69 22.01
First Midwest Bancorp Inc FMBI 24.59 15.06
First Northwest Bancorp FNWB 16.37 12.11
First Savings Financial Group Inc FSFG 46.07 31.45
First Solar Inc FSLR 73.21 29.21
First United Corporation FUNC 16.11 8.84
First US Bancshares Inc FUSB 11.25 9.44
FirstCash Inc FCFS 52.42 29.19
Firsthand Technology Value Fund Inc SVVC 8.62 6.45
FirstService Corporation FSV 51.51 32.37
Fiserv Inc FISV 55.46 43.42
Five Below Inc FIVE 51.87 32.46
Five Prime Therapeutics Inc FPRX 60.89 29.04
Five Star Senior Living Inc FVE 3.09 1.65
Flex Ltd FLEX 14.84 9.1
FlexShopper Inc FPAY 6.8 4.6
Flexsteel Industries Inc FLXS 59.45 35.47
FLIR Systems Inc FLIR 35.76 26.43
Fluidigm Corporation FLDM 10.91 4.34
Flushing Financial Corporation FFIC 27.94 17.67
FNCB Bancorp Inc FNCB 6.28 4.54
Fonar Corporation FONR 23.78 13.32
FormFactor Inc FORM 11.95 6.34
Formula Systems 1985 Ltd FORTY 40.58 22.42
Forrester Research Inc FORR 42.56 25.78
Fortinet Inc FTNT 37.17 23.83
Fortress Biotech Inc FBIO 4.15 1.95
Forward Air Corporation FWRD 49.21 35.24
Forward Industries Inc FORD 1.65 1.07
Fossil Group Inc FOSL 51.18 24.71
Fox Factory Holding Corp FOXF 27.75 14.14
Francesca& 39 s Holdings Corporation FRAN 22.26 10.11
Franklin Electric Co Inc FELE 43.59 23.16
Fred& 39 s Inc FRED 20 7.87
Freightcar America Inc RAIL 19.05 10.66
Frequency Electronics Inc FEIM 11.48 8.7
FRONTEO Inc FTEO 19 13
Frontier Communications Corporation FTR 66.29 38.02
FRP Holdings Inc FRPH 40 28.65
FS Bancorp Inc FSBW 37.21 22.52
FSB Bancorp Inc FSBC 14.9 10.15
FTD Companies Inc FTD 28.25 18.03
Fuel Tech Inc FTEK 1.98 1.15
FuelCell Energy Inc FCEL 8.61 1.75
Full House Resorts Inc FLL 2.4 1.35
Fulton Financial Corporation FULT 18.18 10.71
Fusion Connect Inc FSNN 5.25 1.67
Fuwei Films Holdings Co Ltd FFHL 4.09 1.63
G Willi Food International Ltd WILC 5.91 3.22
Gaia Inc GAIA 9.55 4.5
Galectin Therapeutics Inc GALT 2.87 0.51
Gaming and Leisure Properties Inc GLPI 29.87 19.88
Gaming Partners International Corporation GPIC 11.97 8.25
Garmin Ltd GRMN 50.87 28.73
Garrison Capital Inc GARS 8.59 6.75
Gencor Industries Inc GENC 16.05 7.01
General Finance Corporation GFN 5.6 3.55
General Finance Corporation GFNCP 76.33 45.94
Genetic Technologies Ltd GENE 2.65 1.06
Genius Brands International Inc GNUS 7.2 2.1
GenMark Diagnostics Inc GNMK 12.99 4.65
Genomic Health Inc GHDX 34.01 22.6
Gentex Corporation GNTX 19.4 12.53
Gentherm Inc THRM 45.55 27.4
Geospace Technologies Corporation GEOS 22.64 8.4
German American Bancorp Inc GABC 34.78 19.05
Geron Corporation GERN 4.58 1.81
Gevo Inc GEVO 383.88 69.2
Gibraltar Industries Inc ROCK 47.85 18.78
GigaMedia Limited GIGM 3.23 2.34
G III Apparel Group LTD GIII 55.36 25.84
Gilat Satellite Networks Ltd GILT 5.41 3.3
Gilead Sciences Inc GILD 94.61 67.15
Glacier Bancorp Inc GBCI 35.25 20.18
Gladstone Capital Corporation GLAD 8.12 3.72
Gladstone Commercial Corporation GOOD 17.65 10.38
Gladstone Commercial Corporation GOODM 22.69 21.16
Gladstone Commercial Corporation GOODO 21.81 20.28
Gladstone Commercial Corporation GOODP 22.01 20.12
Gladstone Investment Corporation GAIN 7.68 5.05
Gladstone Investment Corporation GAINM 22.46 21.98
Gladstone Land Corporation LAND 10.75 6.17
Gladstone Land Corporation LANDP 22.98 22.19
Glen Burnie Bancorp GLBZ 11.12 9.18
Global Eagle Entertainment Inc ENT 10.4 6.15
Global Indemnity Limited GBLI 37.75 25.7
Global Indemnity Limited GBLIZ 26.1 23.13
Global Self Storage Inc SELF 5.07 3.15
Global X Conscious Companies ETF KRMA 15.75 14.3
Globus Maritime Limited GLBS 142.3 2.4
Glu Mobile Inc GLUU 3.92 1.83
Gogo Inc GOGO 17.01 7.86
Golar LNG Limited GLNG 25.02 9.72
Golar LNG Partners LP GMLP 19.3 6.64
Golden Entertainment Inc GDEN 13.87 8.55
Golden Ocean Group Limited GOGL 4.78 2.56
Golub Capital BDC Inc GBDC 16.26 12.07
Good Times Restaurants Inc GTIM 5.17 2.85
Gores Holdings III Inc GRSH 11.73 9.51
Gores Holdings III Inc GRSHW 1.38 0.16
Government Properties Income Trust GOV 77.62 38.95
Grand Canyon Education Inc LOPE 60.78 33.63
GRAVITY Co Ltd GRVY 7.45 1.5
Great Elm Capital Corp GECC 9.44 8.02
Great Elm Capital Group Inc GEC 7 3.65
Great Lakes Dredge & Dock Corporation GLDD 5.08 3.04
Great Southern Bancorp Inc GSBC 53.33 33.05
Green Brick Partners Inc GRBK 10.4 4.99
Green Plains Inc GPRE 28.16 12.01
Greene County Bancorp Inc GCBC 22.57 14.51
Greenlight Reinsurance Ltd GLRE 23.95 16.81
Greenpro Capital Corp GRNQ 5.7 5.2
Griffin Industrial Realty Inc GRIF 31.54 21.28
Grifols S A GRFS 16.42 13.35
Groupon Inc GRPN 5.89 2.22
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 48.45 30.28
Grupo Financiero Galicia S A GGAL 32.18 23.38
GSE Systems Inc GVP 3.7 2
GSI Technology Inc GSIT 6.3 3.34
GSV Capital Corp GSVC 6.68 4.5
GTx Inc GTXI 9.5 4.66
GTY Technology Holdings Inc GTYH 12 9.8
Guaranty Federal Bancshares Inc GFED 20.45 13.99
Gulf Island Fabrication Inc GIFI 12.7 6.33
Gulf Resources Inc GURE 2.53 1.39
Gulfport Energy Corporation GPOR 34.18 21.64
GW Pharmaceuticals Plc GWPH 134.02 36.64
Gyrodyne LLC GYRO 20.23 15.69
H&E Equipment Services Inc HEES 22.02 8.95
Hallador Energy Company HNRG 9.56 3.75
Hallmark Financial Services Inc HALL 11.93 9.59
Halozyme Therapeutics Inc HALO 16.64 7.17
Hamilton Bancorp Inc HBK 14.5 13.3
Hanmi Financial Corporation HAFC 33.17 17.39
Hanwha Q CELLS Co Ltd HQCL 22.34 7.71
HarborOne Bancorp Inc HONE 20.09 12.68
Harmonic Inc HLIT 5.93 2.56
Harvard Bioscience Inc HBIO 3.83 2.3
Harvest Capital Credit Corporation HCAP 11.09 7.32
Hasbro Inc HAS 83.67 62.15
Hawaiian Holdings Inc HA 59.35 29.29
Hawkins Inc HWKN 51.92 28.73
Hawthorn Bancshares Inc HWBK 17.18 13.08
Haynes International Inc HAYN 45.01 24.37
HD Supply Holdings Inc HDS 43.73 22.4
Health Insurance Innovations Inc HIIQ 18.65 3.84
Healthcare Services Group Inc HCSG 40.14 30.97
HealthStream Inc HSTM 27.23 17.46
Heartland Express Inc HTLD 22.29 15.66
Heartland Financial USA Inc HTLF 47.91 25.49
Heat Biologics Inc HTBX 43.2 4.59
Hebron Technology Co Ltd HEBT 5.85 4.95
Heidrick & Struggles International Inc HSII 25.21 15.51
Helen of Troy Limited HELE 105.59 78.15
Helios and Matheson Analytics Inc HMNY 2872.5 2
Helius Medical Technologies Inc HSDT 8.61 3.4
Hemisphere Media Group Inc HMTV 14.6 10.47
Hennessy Advisors Inc HNNA 24.66 15.99
Henry Schein Inc HSIC 90.89 72.07
Heritage Commerce Corp HTBK 13.67 8.33
Heritage Financial Corporation HFWA 24.97 15.29
Heritage Crystal Clean Inc HCCI 16.4 7.43
Herman Miller Inc MLHR 34.45 21.52
Heron Therapeutics Inc HRTX 27.58 12.4
Heska Corporation HSKA 72.85 27.05
Hibbett Sports Inc HIBB 45.8 28.91
Highland iBoxx Senior Loan ETF SNLN 16.99 15.42
Highpower International Inc HPJ 3.19 1.72
Highway Holdings Limited HIHO 3.35 1.93
Himax Technologies Inc HIMX 11.36 5.7
Hingham Institution for Savings HIFS 194.22 112.73
HMN Financial Inc HMNF 18.5 10.9
HMS Holdings Corp HMSY 23.46 10.22
Hollysys Automation Technologies Ltd HOLI 22.65 14.84
Hologic Inc HOLX 40.79 32.42
Home Bancorp Inc HBCP 38.12 23.12
Home BancShares Inc HOMB 27.41 16.18
Home Federal Bancorp Inc of Louisiana HFBL 26.14 20.52
HomeStreet Inc HMST 33.25 18.64
HomeTown Bankshares Corporation HMTA 10.31 8.62
HomeTrust Bancshares Inc HTBI 26.84 17.19
Hooker Furniture Corporation HOFT 36.89 20.52
Hope Bancorp Inc HOPE 21.12 14.29
HopFed Bancorp Inc HFBC 13.55 10.42
Horizon Bancorp Inc HBNC 18.13 9.66
Horizon Pharma plc HZNP 23.19 13.41
Horizon Technology Finance Corporation HRZN 10.68 6.79
Hospitality Properties Trust HPT 27.43 17.85
Hostess Brands Inc TWNK 13.3 11.76
Hostess Brands Inc TWNKW 1.94 1.5
Houghton Mifflin Harcourt Company HMHC 20.85 9.35
Houston Wire & Cable Company HWCC 7.5 4.85
Howard Bancorp Inc HBMD 15.15 11.75
Huazhu Group Limited HTHT 13.19 6.32
Hub Group Inc HUBG 45.65 28.55
Hudson Global Inc HSON 2.76 1.36
Huntington Bancshares Incorporated HBAN 12.65 7.33
Huntington Bancshares Incorporated HBANO 24.47 21.5
Hurco Companies Inc HURC 33.19 23.2
Huron Consulting Group Inc HURN 64.46 47.45
Huttig Building Products Inc HBP 6.86 3.04
Hydrogenics Corporation HYGS 10.1 4
I D Systems Inc IDSY 5.42 3.8
IAC InterActiveCorp IAC 68.69 39.96
IBERIABANK Corporation IBKC 86.24 39.87
IBERIABANK Corporation IBKCO 23.88 21.69
IBERIABANK Corporation IBKCP 23.84 19.96
icad inc ICAD 6.29 2.85
Icahn Enterprises L P IEP 51.46 32.34
ICF International Inc ICFI 58.67 31.06
ICON plc ICLR 85.04 63
Iconix Brand Group Inc ICON 10.02 5.04
ICU Medical Inc ICUI 151.75 86.47
Ideal Power Inc IPWR 8 3.13
Identiv Inc INVE 4.23 1.56
Idera Pharmaceuticals Inc IDRA 24 10.56
IDEXX Laboratories Inc IDXX 120.83 64.67
IES Holdings Inc IESC 22.55 10.5
IF Bancorp Inc IROQ 19.32 16.78
IHS Markit Ltd INFO 37.81 0.01
II VI Incorporated IIVI 32.15 16.42
Ikonics Corporation IKNX 13.95 10.45
Illumina Inc ILMN 186.17 122.02
Image Sensing Systems Inc ISNS 4.09 2.15
Immersion Corporation IMMR 11.76 5.98
ImmuCell Corporation ICCC 8.21 4.9
ImmunoGen Inc IMGN 12.85 1.56
Immunomedics Inc IMMU 5.3 1.72
Incyte Corporation INCY 108.1 63.05
Independent Bank Corp INDB 67.94 38.89
Independent Bank Corporation IBCP 21.03 13.08
Independent Bank Group Inc IBTX 63.91 25.26
Industrial Services of America Inc IDSA 2.98 0.9
Infinera Corporation INFN 17.6 7.32
Infinity Pharmaceuticals Inc INFI 7.44 0.93
Information Services Group Inc III 4.22 2.9
Ingles Markets Incorporated IMKTA 49.46 30.34
InnerWorkings Inc INWK 9.95 6.42
Innodata Inc INOD 2.69 1.95
Innophos Holdings Inc IPHS 52.18 20.07
Innospec Inc IOSP 71.04 40.94
Innovative Solutions and Support Inc ISSC 3.67 2.41
Innoviva Inc INVA 13.77 8.23
Inovio Pharmaceuticals Inc INO 11.39 4.92
Inseego Corp INSG 2.71 2.3
Insight Enterprises Inc NSIT 41.35 21.61
Insignia Systems Inc ISIG 2.12 1.42
Insmed Inc INSM 17.24 9.05
Inspired Entertainment Inc INSE 8.45 8.1
Insteel Industries Inc IIIN 39.39 17.83
Insulet Corporation PODD 45.07 24.68
Insys Therapeutics Inc INSY 28.05 9.07
Integra LifeSciences Holdings Corporation IART 43.7 27.75
Integrated Device Technology Inc IDTI 26.01 16.56
Intel Corporation INTC 35.87 26.14
Intellipharmaceutics International Inc IPCI 31.5 14.4
Inter Parfums Inc IPAR 34.43 20.01
Intercept Pharmaceuticals Inc ICPT 173.03 93.71
InterDigital Inc IDCC 88.71 39.57
Interface Inc TILE 18.39 14.21
Interlink Electronics Inc LINK 13.06 5.6
Intermolecular Inc IMI 2.83 0.81
Internap Corporation INAP 24.24 3.29
International Bancshares Corporation IBOC 40.63 20.18
International Speedway Corporation ISCA 38.93 29.11
Internet Gold Golden Lines Ltd IGLD 17.82 9.5
Internet Initiative Japan Inc IIJI 11 6.89
Interpace Diagnostics Group Inc IDXG 13.5 0.8
Intersections Inc INTX 4.13 1.72
Intevac Inc IVAC 8.55 4.21
INTL FCStone Inc INTL 44.13 24.87
Intra Cellular Therapies Inc ITCI 54.32 10.87
Intrexon Corporation XON 38.9 21.38
IntriCon Corporation IIN 7.81 4.18
Intuit Inc INTU 115.79 87.39
Intuitive Surgical Inc ISRG 241.61 169.09
Investors Bancorp Inc ISBC 13.59 10.03
Investors Title Company ITIC 158.14 71.69
InVivo Therapeutics Holdings Corp NVIV 246.25 91.5
Ionis Pharmaceuticals Inc IONS 61.68 20.62
IPG Photonics Corporation IPGP 102.69 76.07
IRIDEX Corporation IRIX 16.39 8.8
Iridium Communications Inc IRDM 11 6.39
Iridium Communications Inc IRDMB 361.41 227.78
iRobot Corporation IRBT 60.17 28.39
Ironwood Pharmaceuticals Inc IRWD 16.76 7.8
IRSA Propiedades Comerciales S A IRCP 45.38 29.39
Isramco Inc ISRL 124.3 72.43
Iteris Inc ITI 3.95 2.05
Itron Inc ITRI 65.75 30.31
Ituran Location and Control Ltd ITRN 25.46 15.08
Ivy NextShares IVENC 99.82 99.82
IZEA Worldwide Inc IZEA 8.4 4.38
J & J Snack Foods Corp JJSF 130.73 97.07
J W Mays Inc MAYS 57.87 42.5
J B Hunt Transport Services Inc JBHT 98.89 63.33
j2 Global Inc JCOM 80.15 53.81
Jack Henry & Associates Inc JKHY 88.4 71.87
Jack In The Box Inc JACK 108.75 59.64
JAKKS Pacific Inc JAKK 9.59 4.75
Janus Henderson Small Cap Growth Alpha ETF JSML 30.84 24.82
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 31.75 24.96
Jason Industries Inc JASN 4.08 1.43
Jason Industries Inc JASNW 0.3 0.04
Jazz Pharmaceuticals plc JAZZ 157.16 96.74
Jensyn Acquistion Corp JSYN 10.18 9.75
Jensyn Acquistion Corp JSYNR 0.25 0.12
Jensyn Acquistion Corp JSYNW 1 0.04
JetBlue Airways Corporation JBLU 23.37 15.15
Jewett Cameron Trading Company JCTCF 7.2 4.48
JMU Limited JMU 60.7 31.3
John B Sanfilippo & Son Inc JBSS 67.08 35.48
Johnson Outdoors Inc JOUT 44.09 19.18
Kaiser Aluminum Corporation KALU 89.77 67.85
KalVista Pharmaceuticals Inc KALV 10.21 6.15
Kamada Ltd KMDA 6 3.45
Kandi Technologies Group Inc KNDI 10.69 3.5
Karyopharm Therapeutics Inc KPTI 13.7 5.33
KBS Fashion Group Limited KBSF 32.34 2.16
KCAP Financial Inc KCAP 3.54 1.82
Kearny Financial KRNY 15.38 10.88
Kelly Services Inc KELYA 22.78 14.21
Kelly Services Inc KELYB 27.03 14.9
Kentucky First Federal Bancorp KFFB 8.46 7.15
Kewaunee Scientific Corporation KEQU 24.55 14.96
Key Tronic Corporation KTCC 8.91 6.45
Kforce Inc KFRC 22.89 14.27
Kimball Electronics Inc KE 18.95 9.37
Kimball International Inc KBAL 17.28 9.06
Kindred Biosciences Inc KIN 5.49 3.15
Kingold Jewelry Inc KGJI 2.56 0.51
Kingstone Companies Inc KINS 13.19 6.88
Kirkland& 39 s Inc KIRK 17.51 11.39
Kitov Pharma Ltd KTOVW 2.5 0.5
KLA Tencor Corporation KLAC 78.89 58.43
Kona Grill Inc KONA 16.71 9.99
Kopin Corporation KOPN 2.96 1.58
Koss Corporation KOSS 3.19 1.62
KraneShares Trust KraneShares CSI China Internet ETF KWEB 40.65 28.05
Kratos Defense & Security Solutions Inc KTOS 7.94 2.99
Kulicke and Soffa Industries Inc KLIC 16.46 9.72
KVH Industries Inc KVHI 12.5 7.31
L B Foster Company FSTR 20.33 9.3
La Jolla Pharmaceutical Company LJPC 27.03 13.58
Lake Shore Bancorp Inc LSBK 15.59 12.28
Lakeland Bancorp Inc LBAI 18.9 9.17
Lakeland Financial Corporation LKFN 46.41 25.43
Lakeland Industries Inc LAKE 13.75 8.11
Lam Research Corporation LRCX 105.41 61.14
Lamar Advertising Company LAMR 61.99 43.33
Lancaster Colony Corporation LANC 137.5 92.02
Landec Corporation LNDC 15.35 9.65
Landmark Bancorp Inc LARK 26.9 22.24
Lands& 39 End Inc LE 27.01 14.21
Landstar System Inc LSTR 88.23 52.82
Lantronix Inc LTRX 1.85 0.83
Lattice Semiconductor Corporation LSCC 7.86 4.32
Lawson Products Inc LAWS 25.55 15.79
LCNB Corporation LCNB 23.2 14.28
Legacy Reserves Inc LGCY 3.64 0.63
LegacyTexas Financial Group Inc LTXB 42.42 16.22
Legg Mason Developed EX US Diversified Core ETF DDBI 24.05 20.04
Legg Mason Emerging Markets Diversified Core ETF EDBI 26.36 20.16
LeMaitre Vascular Inc LMAT 25.06 12.18
LendingTree Inc TREE 111.6 54.98
Lexicon Pharmaceuticals Inc LXRX 19.3 8.02
LGI Homes Inc LGIH 39.46 19.49
LHC Group LHCG 46.51 32.48
Lianluo Smart Limited LLIT 1.61 1.2
Liberty Broadband Corporation LBRDA 73.24 43.91
Liberty Broadband Corporation LBRDK 75.03 43.25
Liberty Expedia Holdings Inc LEXEA 45 39.32
Liberty Expedia Holdings Inc LEXEB 41 41
Liberty Global plc LBTYA 41.75 26.99
Liberty Global plc LBTYB 43.54 27.62
Liberty Global plc LBTYK 40.23 26.71
Liberty Latin America Ltd LILA 41.17 19.1
Liberty Latin America Ltd LILAK 42.98 19.37
Liberty Media Corporation BATRA 21.03 14.27
Liberty Media Corporation BATRK 21.01 14.03
Liberty Media Corporation LSXMA 36.63 29.49
Liberty Media Corporation LSXMB 37 28.6
Liberty Media Corporation LSXMK 36.19 29.29
Liberty TripAdvisor Holdings Inc LTRPA 28.82 15.05
Liberty TripAdvisor Holdings Inc LTRPB 30.86 16.8
Lifetime Brands Inc LCUT 18.37 11.06
Lifevantage Corporation LFVN 15.68 6.48
Lifeway Foods Inc LWAY 18.4 8.87
Ligand Pharmaceuticals Incorporated LGND 138.53 85.79
Lightbridge Corporation LTBR 4.8 1.07
LightPath Technologies Inc LPTH 3.44 1.22
Lilis Energy, Inc. LLEX 3.7 0.7
Limbach Holdings Inc LMB 15.91 13.5
Limelight Networks Inc LLNW 2.65 0.9
Limoneira Co LMNR 21.05 11.12
Lincoln Educational Services Corporation LINC 3.05 1.37
Lincoln Electric Holdings Inc LECO 77.25 43.86
Lindblad Expeditions Holdings Inc LIND 11.26 7.81
Lindblad Expeditions Holdings Inc LINDW 3 1.64
Lipocine Inc LPCN 12.92 3.04
Liquidity Services Inc LQDT 11.24 4.47
Littelfuse Inc LFUS 153.24 91.77
LivaNova PLC LIVN 62.81 41.35
Live Ventures Incorporated LIVE 27.68 6.36
LivePerson Inc LPSN 8.65 4.1
LiveXLive Media Inc LIVX 60 7.5
LKQ Corporation LKQ 36.23 24.19
LM Funding America Inc LMFA 90.8 40.7
Logitech International S A LOGI 24.43 12.71
LogMein Inc LOGM 106.32 41.68
Lonestar Resources US Inc LONE 13.32 5.81
Loral Space and Communications Inc LORL 42.05 30.08
LPL Financial Holdings Inc LPLA 40.87 15.28
LRAD Corporation LRAD 2.02 1.45
LSI Industries Inc LYTS 12.27 7.73
lululemon athletica inc LULU 80.65 53.91
Lumentum Holdings Inc LITE 44.5 18.81
Luminex Corporation LMNX 22.98 17.08
Luna Innovations Incorporated LUNA 1.56 0.84
M B T Financial Corp MBTF 10.15 5.36
Macatawa Bank Corporation MCBC 10.14 5.21
Mackinac Financial Corporation MFNC 13.09 8.97
MACOM Technology Solutions Holdings Inc MTSI 53.22 29.81
MacroGenics Inc MGNX 32.37 15.15
Madrigal Pharmaceuticals Inc MDGL 17.66 6.89
Magal Security Systems Ltd MAGS 6.02 4.06
Magellan Health Inc MGLN 76.8 49.9
Magic Software Enterprises Ltd MGIC 7.34 4.86
Magyar Bancorp Inc MGYR 12.11 9.51
Maiden Holdings Ltd MHLD 15.81 10.02
MakeMyTrip Limited MMYT 29.45 14.1
Malvern Bancorp Inc MLVF 21.25 15.1
MAM Software Group Inc MAMS 6.99 5.25
Manhattan Associates Inc MANH 68.16 45.82
Manhattan Bridge Capital Inc LOAN 6.61 3.18
Manitex International Inc MNTX 7.52 4.37
Mannatech Incorporated MTEX 21.79 14.76
MannKind Corporation MNKD 10.8 2.09
ManTech International Corporation MANT 43.8 25.01
Marathon Patent Group Inc MARA 12.4 5.96
Marchex Inc MCHX 3.95 2.12
Marin Software Incorporated MRIN 25.27 14.7
Marine Petroleum Trust MARPS 4.88 2.35
MarketAxess Holdings Inc MKTX 170.38 99.42
Marlin Business Services Corp MRLN 21.6 12.69
Marriott International MAR 83.96 56.03
Marrone Bio Innovations Inc MBII 2.58 0.64
Marten Transport Ltd MRTN 15.83 9.38
Martin Midstream Partners L P MMLP 18.3 9.42
Marvell Technology Group Ltd MRVL 14.37 7.41
Masimo Corporation MASI 67.85 35.12
MasterCraft Boat Holdings Inc MCFT 14.58 8.12
Matrix Service Company MTRX 23 14.28
Mattel Inc MAT 32.05 22.75
Matthews International Corporation MATW 74.85 45.07
Maxim Integrated Products Inc MXIM 38.53 28.02
Maxwell Technologies Inc MXWL 7.15 4.45
McGrath RentCorp MGRC 37.5 20.58
MDC Partners Inc MDCA 23.12 3.15
Medallion Financial Corp MFIN 9.11 2.95
Medallion Financial Corp MFINL 26.85 14.74
Medical Transcription Billing Corp MTBCP 30.41 17.88
MediciNova Inc MNOV 9.39 3.59
Medidata Solutions Inc MDSO 56.67 32.3
Medigus Ltd MDGS 107.2 22
MEI Pharma Inc MEIP 2.06 1.01
Mellanox Technologies Ltd MLNX 55.54 38.44
Melrose Bancorp Inc MELR 17.64 14.5
MER Telemanagement Solutions Ltd MTSL 1.43 0.69
MercadoLibre Inc MELI 190.47 85.26
Mercantile Bank Corporation MBWM 35.41 18.63
Mercer International Inc MERC 9.92 5.3
Mercury Systems Inc MRCY 32.28 16.34
Meridian Bancorp Inc EBSB 18.84 12.28
Meridian Bioscience Inc VIVO 19.32 14.68
Merit Medical Systems Inc MMSI 26.65 15.72
Merrimack Pharmaceuticals Inc MACK 59.52 27.75
Mesa Laboratories Inc MLAB 134.28 77.02
Meta Financial Group Inc CASH 34.62 12.07
Methanex Corporation MEOH 43.92 21.72
MGE Energy Inc MGEE 62.87 42.57
MGP Ingredients Inc MGPI 50.57 20.7
Microbot Medical Inc MBOT 151.95 87.75
Microchip Technology Incorporated MCHP 63.87 37.24
Micron Technology Inc MU 23.3 9.56
MicroStrategy Incorporated MSTR 204.44 142.39
Microvision Inc MVIS 2.99 0.94
MICT Inc MICT 2.31 1.17
Mid Penn Bancorp MPB 22.93 13.75
Midatech Pharma PLC MTP 5.6 2.49
Mid Con Energy Partners LP MCEP 3.95 0.78
Middlefield Banc Corp MBCN 37.19 29.03
Middlesex Water Company MSEX 42.03 23.89
Mid Southern Bancorp Inc MSVB 21.9 13.79
MidWestOne Financial Group Inc MOFG 36.87 23.93
MIND C T I Ltd MNDO 2.12 1.57
Mirati Therapeutics Inc MRTX 29.07 4.56
MISONIX Inc MSON 10.75 4.13
Mitcham Industries Inc MIND 4.39 2.39
Mitcham Industries Inc MINDP 19.52 18.01
Mitek Systems Inc MITK 9.28 4.1
MKS Instruments Inc MKSI 59.73 30.94
MMA Capital Management LLC MMAC 19 13.9
Mobile Mini Inc MINI 35.11 22.77
Moderna Inc MRNA 2.62 0.9
Momenta Pharmaceuticals Inc MNTA 15.7 8.21
Monaker Group Inc MKGI 12.13 3.94
Monarch Casino & Resort Inc MCRI 26.29 17.83
Mondelez International Inc MDLZ 43.91 34.24
Moneygram International Inc MGI 12.47 4.75
Monolithic Power Systems Inc MPWR 83.73 54.6
Monotype Imaging Holdings Inc TYPE 23.73 17.65
Monro Inc MNRO 70.95 51.58
Monroe Capital Corporation MRCC 12.71 8.01
Monster Beverage Corporation MNST 54.17 38.94
Morningstar Inc MORN 86.64 66.69
MoSys Inc MOSY 11.7 2.3
Motorcar Parts of America Inc MPAA 38.32 23.47
Mountain Province Diamonds Inc MPVD 5.33 2.56
Moxian Inc MOXC 10.4 2.6
MRI Interventions Inc MRIC 18.8 2.12
MSB Financial Corp MSBF 13.87 11.4
MTS Systems Corporation MTSC 57.86 39.81
Multi Color Corporation LABL 78.43 40.75
MutualFirst Financial Inc MFSF 33.53 21.39
MVB Financial Corp MVBF 13.76 9.58
My Size Inc MYSZ 6 4.95
Mylan N V MYL 54.09 34.14
MYOS RENS Technology Inc MYOS 2.42 1.16
MYR Group Inc MYRG 39.68 18.22
Myriad Genetics Inc MYGN 42.83 16.26
Naked Brand Group Limited NAKD 3.97 0.84
Nano Dimension Ltd NNDM 8.89 5.89
Nanometrics Incorporated NANO 25.83 12.63
NanoString Technologies Inc NSTG 23.27 11.89
NanoVibronix Inc NAOV 7 4.15
NAPCO Security Technologies Inc NSSC 8.55 5.18
Nasdaq Inc NDAQ 68.3 52.65
Nathan& 39 s Famous Inc NATH 61.57 38.05
National American University Holdings Inc NAUH 2.08 1.26
National Bankshares Inc NKSH 42.21 29.45
National Beverage Corp FIZZ 58.18 30.97
National CineMedia Inc NCMI 12.87 10.6
National General Holdings Corp NGHC 24.76 18.01
National General Holdings Corp NGHCN 22.27 20.31
National General Holdings Corp NGHCO 22.23 19.31
National General Holdings Corp NGHCP 22.07 19.47
National General Holdings Corp NGHCZ 26.56 23.01
National Holdings Corporation NHLD 3.45 1.91
National Instruments Corporation NATI 29.78 24.5
National Security Group Inc NSEC 19.88 13.85
National Western Life Group Inc NWLI 318.35 187.01
Natural Alternatives International Inc NAII 14.29 6.97
Natural Health Trends Corp NHTC 31.15 14.41
Nature& 39 s Sunshine Products Inc NATR 16.08 6.97
Natus Medical Incorporated BABY 46.15 29.68
Navient Corporation JSM 24.92 13.18
Navient Corporation NAVI 16.06 7.29
NBT Bancorp Inc NBTB 40.27 22.06
Nektar Therapeutics NKTR 19.68 11
Nemaura Medical Inc NMRD 2.1 1.5
Neogen Corporation NEOG 50.91 33.47
NeoGenomics Inc NEO 9.79 5.57
Neonode Inc NEON 25.7 9.8
Neovasc Inc NVCN 467 39.49
Neptune Wellness Solutions Inc NEPT 1.45 0.86
Net 1 UEPS Technologies Inc UEPS 13.03 8.39
Net Element Inc NETE 42.9 7.5
NetApp Inc NTAP 35.56 19.93
NetEase Inc NTES 263.56 128.52
Netflix Inc NFLX 128.35 82.79
NETGEAR Inc NTGR 60.49 35.16
NetScout Systems Inc NTCT 33.3 19.08
NetSol Technologies Inc NTWK 7.76 5
Neuralstem Inc CUR 14.04 2.59
Neurocrine Biosciences Inc NBIX 54.77 32.19
NeuroMetrix Inc NURO 16.61 5.16
NeuroMetrix Inc NUROW 3.51 0.37
Neurotrope Inc NTRP 19.2 7.2
New Age Beverages Corporation NBEV 5.16 1.38
New York Mortgage Trust Inc NYMT 5.18 2.61
New York Mortgage Trust Inc NYMTO 19.87 14.09
New York Mortgage Trust Inc NYMTP 20.27 14.25
Newell Brands Inc NWL 51.39 31.33
NewLink Genetics Corporation NLNK 34.73 9.71
News Corporation NWS 14.74 10.41
News Corporation NWSA 14.19 9.93
Newtek Business Services Corp NEWT 13.26 7.01
Nexstar Media Group Inc NXST 62.83 33.7
NIC Inc EGOV 24.52 15.53
NICE Ltd NICE 68.6 53.9
Nicholas Financial Inc NICK 11.89 8.7
Nicolet Bankshares Inc NCBS 47.69 31
NII Holdings Inc NIHD 5.6 1.7
NMI Holdings Inc NMIH 10.8 4.41
NN Inc NNBR 19.52 10.08
Noodles & Company NDLS 13.47 3.85
Nordson Corporation NDSN 112.81 52.1
Nortech Systems Incorporated NSYS 4.52 3.48
Northeast Bancorp NBN 13.05 9.66
Northern Technologies International Corporation NTIC 14.67 9.66
Northern Trust Corporation NTRS 86.87 51.44
Northern Trust Corporation NTRSP 24.45 21.81
Northfield Bancorp Inc NFBK 19.65 13.58
Northrim BanCorp Inc NRIM 30.83 20.06
Northwest Bancshares Inc NWBI 17.63 10.48
Northwest Pipe Company NWPX 18.77 7.74
Norwegian Cruise Line Holdings Ltd. NCLH 57.99 34.4
Norwood Financial Corp NWFL 32.26 23.76
Nova Lifestyle Inc NVFY 5.08 0.39
Nova Measuring Instruments Ltd NVMI 13.81 8.8
Novanta Inc NOVT 21.4 14.65
Novavax Inc NVAX 8.34 1.18
Novelion Therapeutics Inc NVLN 9 1.7
Nuance Communications Inc NUAN 20.53 13.45
NuVasive Inc NUVA 68.38 38.91
Nuvectra Corporation NVTR 9.75 4.3
NV5 Global Inc NVEE 37 15.49
NVE Corporation NVEC 65.13 39.81
NVIDIA Corporation NVDA 116.54 24.81
NXP Semiconductors N V NXPI 103.88 63.63
NXT ID Inc NXTD 12.4 2.3
NXT ID Inc NXTDW 0.47 0.06
Nymox Pharmaceutical Corporation NYMX 4.89 1.85
O2Micro International Limited OIIM 2.07 1.27
Oak Valley Bancorp CA OVLY 12.38 8.85
Ocean Bio Chem Inc OBCI 4.18 1.84
Ocean Power Technologies Inc OPTT 13.92 1.32
OceanFirst Financial Corp OCFC 28.75 15.26
Oconee Federal Financial Corp OFED 23.43 17.42
Odyssey Marine Exploration Inc OMEX 9.05 1.85
Office Depot Inc ODP 7.18 2.85
OFS Capital Corporation OFS 10.78 7.12
OHA Investment Corporation OHAI 3.26 1.45
Ohio Valley Banc Corp OVBC 27.26 20.15
Ohr Pharmaceutical Inc OHRP 6.05 1.5
Old Dominion Freight Line Inc ODFL 90.78 50.21
Old Line Bancshares Inc OLBK 25.23 16.47
Old National Bancorp ONB 17.31 9.85
Old Point Financial Corporation OPOF 24.22 17
Old Second Bancorp Inc OSBC 11.38 6.19
Old Second Bancorp Inc OSBCP 9.55 9.03
Olympic Steel Inc ZEUS 30.82 8.18
Omega Flex Inc OFLX 57.06 27
Omeros Corporation OMER 16.37 7.34
Omnicell Inc OMCL 40.4 25.43
ON Semiconductor Corporation ON 13.13 7.05
On Track Innovations Ltd OTIV 1.74 0.34
OncoMed Pharmaceuticals Inc OMED 23.31 7.44
Onconova Therapeutics Inc ONTX 142.65 34.05
OncoSec Medical Incorporated ONCS 2.95 1.22
One Horizon Group Inc OHGI 6.9 1.55
Open Text Corporation OTEX 32.1 20.43
Opiant Pharmaceuticals Inc OPNT 10.5 5.61
Opko Health Inc OPK 11.91 7.66
Optibase Ltd OBAS 9.2 6.21
Optical Cable Corporation OCC 3.35 2.17
OptimizeRx Corporation OPRX 3.72 2.28
OptimumBank Holdings Inc OPHC 7.3 3.51
Opus Bank OPB 37.04 19.31
Oramed Pharmaceuticals Inc ORMP 9.57 5.71
OraSure Technologies Inc OSUR 9.37 5.18
ORBCOMM Inc ORBC 10.94 6.9
O& 39 Reilly Automotive Inc ORLY 290.63 232.16
Organovo Holdings Inc ONVO 4.81 1.73
Orgenesis Inc ORGS 6.18 2.94
Origin Agritech Limited SEED 27.69 11.6
Orion Energy Systems Inc OESX 2.49 1.13
Oritani Financial Corp ORIT 16.39 12.21
Orrstown Financial Services Inc ORRF 22.7 15.77
Orthofix Medical Inc OFIX 47.52 34.56
OSI Systems Inc OSIS 87.82 49.16
Osiris Therapeutics Inc OSIR 10.42 4.01
Ossen Innovation Co Ltd OSN 3.3 1.95
Otelco Inc OTEL 7.01 3.87
Ottawa Bancorp Inc OTTW 13.38 9.7
Otter Tail Corporation OTTR 39.22 23.6
Overstock com Inc OSTK 19.1 10.36
Oxbridge Re Holdings Limited OXBR 5.63 4.12
Oxbridge Re Holdings Limited OXBRW 0.85 0.25
Oxford Immunotec Global PLC OXFD 15 7.9
Oxford Lane Capital Corp OXLC 7.93 3.35
Oxford Lane Capital Corp OXLCO 22.08 17.4
P & F Industries Inc PFIN 10.42 6.4
P A M Transportation Services Inc PTSI 31.53 15.14
PACCAR Inc PCAR 62.04 39.69
Pacific Biosciences of California Inc PACB 13.19 3.8
Pacific Ethanol Inc PEIX 10.25 2.8
Pacific Mercantile Bancorp PMBC 7.7 5.45
Pacific Premier Bancorp Inc PPBI 35.85 18.63
Pacira Pharmaceuticals Inc PCRX 75.63 30.25
PacWest Bancorp PACW 50.67 25.93
Pain Therapeutics Inc PTIE 20.02 3.64
Pan American Silver Corp PAAS 21.11 5.53
Pangaea Logistics Solutions Ltd PANL 3.53 2.12
Papa John& 39 s International Inc PZZA 87 43.68
Paratek Pharmaceuticals Inc PRTK 18.23 10.4
Pareteum Corporation TEUM 4.9 2.45
Park City Group Inc PCYG 15.25 7.41
Parke Bancorp Inc PKBK 19.14 10.48
Park Ohio Holdings Corp PKOH 42.75 22.56
Partner Communications Company Ltd PTNR 5.48 4.03
Pathfinder Bancorp Inc PBHC 13.04 10.32
Patrick Industries Inc PATK 52.03 19.53
Patriot National Bancorp Inc PNBK 16.31 12.76
Patriot Transportation Holding Inc PATI 26.42 18.08
Pattern Energy Group Inc PEGI 20.38 12.15
Patterson Companies Inc PDCO 46.1 35.85
Patterson UTI Energy Inc PTEN 28.48 11.26
PAVmed Inc PAVM 15.24 6.8
PAVmed Inc PAVMW 8 5.54
Paychex Inc PAYX 58.05 42.06
Payment Data Systems Inc PYDS 2.79 1.05
PayPal Holdings Inc PYPL 44.15 31.2
PB Bancorp Inc PBBI 9.52 7.87
PC Connection Inc CNXN 28.37 19.32
PCM Inc PCMI 23.96 7.56
PC Tel Inc PCTI 5.31 3.99
PDC Energy Inc PDCE 82.01 45.68
PDF Solutions Inc PDFS 24.16 8.99
PDL BioPharma Inc PDLI 3.76 1.98
pdvWireless Inc PDVW 41.19 19.25
Peapack Gladstone Financial Corporation PGC 31.35 16.17
Pegasystems Inc PEGA 36.46 20.44
Penn National Gaming Inc PENN 17.32 11.98
Penn Virginia Corporation PVAC 49 36.99
PennantPark Floating Rate Capital Ltd PFLT 11.89 7.78
PennantPark Investment Corporation PNNT 6.48 3.46
Penns Woods Bancorp Inc PWOD 47.78 32.3
Peoples Bancorp Inc PEBO 30.98 15.11
Peoples Bancorp of North Carolina Inc PEBK 24.99 17.56
Peoples Financial Services Corp PFIS 47.19 30.34
People& 39 s United Financial Inc PBCT 18.53 12.09
People& 39 s United Financial Inc PBCTP 23.41 21.99
Pepsico Inc PEP 102.05 85.77
Perceptron Inc PRCP 7.83 4.2
Perficient Inc PRFT 22.49 14.27
Performant Financial Corporation PFMT 4 1.55
Perion Network Ltd PERI 9 2.82
Perma Fix Environmental Services Inc PESI 5.63 3.4
PetMed Express Inc PETS 22.26 14.51
PFSweb Inc PFSW 15.58 6.97
PGT Innovations, Inc. PGTI 12.47 8.84
PHI Inc PHII 21.5 13.4
Photronics Inc PLAB 12.28 8.66
PICO Holdings Inc PICO 11.29 5.71
Pieris Pharmaceuticals Inc PIRS 2.41 1.36
Pilgrim& 39 s Pride Corporation PPC 25.98 17.38
Pingtan Marine Enterprise Ltd PME 1.7 0.84
Pinnacle Financial Partners Inc PNFP 69.86 43.39
Pioneer Power Solutions Inc PPSI 6 3.05
Pixelworks Inc PXLW 3.34 1.23
Plexus Corp PLXS 54.83 29.48
Plug Power Inc PLUG 2.22 1.2
Plumas Bancorp PLBC 18.68 7.91
Pluristem Therapeutics Inc PSTI 1.85 0.76
Pointer Telocation Ltd PNTR 7.77 5.23
Points International Ltd PCOM 9.93 6.67
Pool Corporation POOL 104.98 71.69
Pope Resources POPE 62.44 45.66
Popular Inc BPOP 42.67 21.21
Portola Pharmaceuticals Inc PTLA 48.16 16.25
Potbelly Corporation PBPB 14.87 10.15
PotlatchDeltic Corporation PCH 37.22 20.23
Powell Industries Inc POWL 43.73 20.91
Power Integrations Inc POWI 68.37 40.53
PRA Group Inc PRAA 39.1 22.63
Prana Biotechnology Ltd PRAN 5.98 1.63
Preferred Bank PFBC 50.9 25.68
Preformed Line Products Company PLPC 58.46 30.32
Premier Financial Bancorp Inc PFBI 19.62 13.1
Premier Inc PINC 35.71 28.51
Pressure BioSciences Inc PBIO 16.2 5.7
PRGX Global Inc PRGX 6.15 3.2
PriceSmart Inc PSMT 92.3 68.32
PrimeEnergy Corporation PNRG 63 27.5
Primo Water Corporation PRMW 14.15 8.09
Primoris Services Corporation PRIM 24.41 16.6
Principal Financial Group Inc PFG 56.91 31.03
Principal Healthcare Innovators Index ETF BTEC 27.09 21.59
Pro Dex Inc PDEX 6.53 2.24
Professional Diversity Network Inc IPDN 11.35 2.16
Profire Energy Inc PFIE 1.43 0.7
Progenics Pharmaceuticals Inc PGNX 9.57 3.85
Progress Software Corporation PRGS 31.42 21.49
Proofpoint Inc PFPT 87.44 36.6
ProPhase Labs Inc PRPH 1.59 0.86
Prospect Capital Corporation PSEC 6.75 3.75
Prothena Corporation plc PRTA 67.64 30.12
Provident Bancorp Inc PVBC 19 12.8
Provident Financial Holdings Inc PROV 19.1 15.35
Prudential Bancorp Inc PBIP 16.56 13.21
Psychemedics Corporation PMD 23.6 7.21
PTC Inc PTC 49.79 27.71
PTC Therapeutics Inc PTCT 30.86 4.19
Pulmatrix Inc PULM 20 0.56
Puma Biotechnology Inc PBYI 73.54 21.87
Pure Cycle Corporation PCYO 5.82 3.77
Pyxis Tankers Inc PXS 4.04 0.65
QAD Inc QADA 30.26 16.94
QAD Inc QADB 25.64 14.93
QCR Holdings Inc QCRH 43.75 20.67
Qiagen N.V. QGEN 28.59 20.17
QIWI plc QIWI 15.76 9.44
Qorvo Inc QRVO 63.47 34.53
QUALCOMM Incorporated QCOM 64.37 38.39
Qualstar Corporation QBAK 5.2 2.46
Qualys Inc QLYS 38.98 17.36
Quantenna Communications Inc QTNA 20.01 14.07
Quest Resource Holding Corporation QRHC 5.76 1.61
QuickLogic Corporation QUIK 1.62 0.76
Quidel Corporation QDEL 23.53 13.87
QuinStreet Inc QNST 4.3 2.63
Qumu Corporation QUMU 5.28 2.25
Quotient Limited QTNT 15.77 3.92
R.R. Donnelley & Sons Company RRD 67.27 14.14
RADA Electronic Industries Ltd RADA 1.5 0.56
Radcom Ltd RDCM 21.89 11.29
RadNet Inc RDNT 7.9 4.75
Radware Ltd RDWR 14.85 10.18
Rambus Inc RMBS 14.42 10.89
Rand Capital Corporation RAND 4.69 3.12
Randgold Resources Limited GOLD 116.59 56.16
Randolph Bancorp Inc RNDB 16.31 12.19
Rave Restaurant Group Inc RAVE 7.08 1.78
Raven Industries Inc RAVN 25.89 12.76
RBC Bearings Incorporated ROLL 94.12 55.28
RCI Hospitality Holdings Inc RICK 17.54 7.45
RCM Technologies Inc RCMT 6.12 4.14
Reading International Inc RDI 16.88 9.78
Reading International Inc RDIB 18.88 11.65
Real Goods Solar Inc RGSE 463.14 5.7
RealNetworks Inc RNWK 5.06 3.22
RealPage Inc RP 30.75 16.31
Recon Technology Ltd RCON 1.93 0.91
Red Robin Gourmet Burgers Inc RRGB 68.86 42.15
Redhill Biopharma Ltd RDHL 16.29 8.21
Regency Centers Corporation REG 78.55 61.02
Regeneron Pharmaceuticals Inc REGN 519.48 331.05
Regulus Therapeutics Inc RGLS 103.8 26.4
Reliv& 39 International Inc RELV 7.29 3.72
Remark Holdings Inc MARK 5.18 3.37
Renasant Corporation RNST 42.81 28
Renewable Energy Group Inc REGI 10.35 6.17
Rent A Center Inc RCII 15.6 8.73
Repligen Corporation RGEN 33.98 20.93
Republic Bancorp Inc RBCAA 38.15 21.85
Republic First Bancorp Inc FRBK 8.95 3.8
Research Frontiers Incorporated REFR 5.04 1.69
Resources Connection Inc RECN 18.43 12.11
Retail Opportunity Investments Corp ROIC 20.9 15.47
Reven Housing REIT Inc RVEN 6.48 4.24
Revolution Lighting Technologies Inc RVLT 8.1 5.16
RF Industries Ltd RFIL 3.91 1.31
RGC Resources Inc RGCO 15.99 12.74
RiceBran Technologies RIBT 2.23 0.75
Richardson Electronics Ltd RELL 6.52 4.3
Rigel Pharmaceuticals Inc RIGL 4.01 1.94
RigNet Inc RNET 23.15 11.15
Riverview Bancorp Inc RVSB 7.37 4.02
Riverview Financial Corporation RIVE 11.78 9.93
Rockwell Medical Inc RMTI 10.04 4.51
Rocky Brands Inc RCKY 12.55 9.2
Rocky Mountain Chocolate Factory Inc RMCF 9.84 8.42
Ross Stores Inc ROST 68.13 50.59
Royal Gold Inc RGLD 83.41 24.37
RTI Surgical Inc RTIX 4.33 2.55
Rubicon Technology Inc RBCN 17.3 4.73
Rush Enterprises Inc RUSHA 33.62 14.67
Rush Enterprises Inc RUSHB 31.24 14.81
Ruth& 39 s Hospitality Group Inc RUTH 18.84 13.45
Ryanair Holdings plc RYAAY 87.41 66.82
S&T Bancorp Inc STBA 37.69 21.84
S&W Seed Company SANW 5.3 4.06
Saban Capital Acquisition Corp SCAC 11.95 9.9
Saban Capital Acquisition Corp SCACW 0.95 0.35
Sabra Health Care REIT Inc SBRA 21.74 11.94
SAExploration Holdings Inc SAEX 2781 2
Safety Insurance Group Inc SAFT 69.04 47.16
Saia Inc SAIA 47.8 19.32
Salem Media Group Inc SALM 7 3.1
Salisbury Bancorp Inc SAL 36.18 27
Sanderson Farms Inc SAFM 93.83 71.06
Sandy Spring Bancorp Inc SASR 38.49 23.08
Sangamo Therapeutics Inc SGMO 8.95 2.7
Sanmina Corporation SANM 36.85 16.76
Sanofi GCVRZ 0.43 0.08
Sapiens International Corporation N V SPNS 15.08 8.98
Sarepta Therapeutics Inc SRPT 62.35 10.74
SB Financial Group Inc SBFG 16.42 9.4
SB Financial Group Inc SBFGP 15.65 9.82
SB One Bancorp SBBX 21.04 11.87
SBA Communications Corporation SBAC 118.47 84.96
ScanSource Inc SCSC 43.15 28.34
Schmitt Industries Inc SMIT 2.7 1.42
Schnitzer Steel Industries Inc SCHN 28.52 10.83
Scholastic Corporation SCHL 47.36 32.05
Scientific Games Corp SGMS 15.95 4.81
SeaChange International Inc SEAC 6.72 2.3
Seacoast Banking Corporation of Florida SBCF 22.9 13.61
Seagate Technology PLC STX 35.86 16.15
Seanergy Maritime Holdings Corp SHIP 7.2 1.15
Seanergy Maritime Holdings Corp SHIPW 0.34 0.28
Sears Hometown and Outlet Stores Inc SHOS 8.65 4.7
SeaSpine Holdings Corporation SPNE 16.71 6.8
Seattle Genetics Inc SGEN 73.71 26.87
Security National Financial Corporation SNFCA 7.4 4.44
SEI Investments Company SEIC 50.09 32.77
Select Bancorp Inc SLCT 10.48 7.7
Select Income REIT SIR 22.9 14.05
Selective Insurance Group Inc SIGI 42.55 28.34
SemiLEDS Corporation LEDS 10.15 1.39
Semtech Corporation SMTC 32.75 15.95
Seneca Foods Corp SENEA 42.2 27.1
Seneca Foods Corp SENEB 45.74 32
Senior Housing Properties Trust SNH 19.66 10.84
Senior Housing Properties Trust SNHNI 26.41 22.2
Senior Housing Properties Trust SNHNL 26.84 23.49
Sequential Brands Group Inc SQBG 8.9 4.14
ServiceSource International Inc SREV 6.15 3.46
Severn Bancorp Inc SVBI 7.79 4.94
SGOCO Group Ltd SGOC 4.57 1.68
Sharps Compliance Corp SMED 8.57 3.4
SharpSpring Inc SHSP 5.75 3
Shenandoah Telecommunications Co SHEN 40.91 19.8
Shiloh Industries Inc SHLO 9.69 3.15
Shoe Carnival Inc SCVL 30.72 20.63
Shore Bancshares Inc SHBI 16.03 10.17
Shutterfly Inc SFLY 53.19 37.41
SI Financial Group Inc SIFI 15.52 12.23
Siebert Financial Corp SIEB 2.98 0.99
Sierra Bancorp BSRR 25.45 14.89
Sierra Wireless Inc SWIR 20.1 9.95
Sify Technologies Limited SIFY 1.31 0.71
SIGA Technologies Inc SIGA 3.25 0.39
Sigma Labs Inc SGLB 13.2 1.5
SigmaTron International Inc SGMA 7.36 4.41
Signature Bank SBNY 154.45 113.67
Silgan Holdings Inc SLGN 26.12 23.07
Silicom Ltd SILC 41.93 25.06
Silicon Laboratories Inc SLAB 68.1 36.94
Silicon Motion Technology Corporation SIMO 53.06 25.74
Silvercrest Asset Management Group Inc SAMG 12.66 9.09
SilverSun Technologies Inc SSNT 3.23 1.36
Simmons First National Corporation SFNC 31.84 18.67
Simulations Plus Inc SLP 10.82 6.5
Sina Corporation SINA 84.15 40.27
Sinclair Broadcast Group Inc SBGI 33 23.56
Sino Global Shipping America Ltd SINO 6.73 0.45
Sinovac Biotech Ltd SVA 7.12 4.49
Sirius XM Holdings Inc SIRI 4.54 3.29
SITO Mobile Ltd SITO 5.6 1.66
SkyWest Inc SKYW 38.64 13.87
Skyworks Solutions Inc SWKS 77.68 53.69
SLM Corporation SLM 11.52 5.38
SLM Corporation SLMBP 51.63 30.99
SmartFinancial Inc SMBK 20 14.9
Smith Micro Software Inc SMSI 3.12 1.31
SMTC Corporation SMTX 1.74 1.21
Social Reality Inc SRAX 7.05 5.75
Socket Mobile Inc SCKT 4.06 2.13
Sohu com Limited SOHU 54.57 32.98
Solar Capital Ltd SLRC 17.99 12.29
Solar Senior Capital Ltd SUNS 14.2 10.33
Soligenix Inc SNGX 11.92 2.25
Sonic Foundry Inc SOFO 8.2 4.09
Sonoma Pharmaceuticals Inc SNOA 5.24 4.77
Sophiris Bio Inc SPHS 5.95 0.83
SORL Auto Parts Inc SORL 4.93 1.45
Sorrento Therapeutics Inc SRNE 8.18 4.5
Sotherly Hotels Inc SOHO 5.98 4.06
Sotherly Hotels Inc SOHOB 21.92 19.95
Sound Financial Bancorp Inc SFBC 28.91 20.64
South State Corporation SSB 88.7 57.27
Southern First Bancshares Inc SFST 36.15 21.66
Southern Missouri Bancorp Inc SMBC 35.67 22.03
Southern National Bancorp of Virginia Inc SONA 15.87 11.15
Southside Bancshares Inc SBSI 36.02 17.73
SP Plus Corporation SP 29.2 20.75
SPAR Group Inc SGRP 1.2 0.91
Spartan Motors Inc SPAR 9.62 2.57
SpartanNash Company SPTN 37.35 16.77
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 23.55 21.56
Spectrum Pharmaceuticals Inc SPPI 7.65 3.22
Sphere 3D Corp ANY 394.02 40
Spherix Incorporated SPEX 4.26 0.87
SPI Energy Co Ltd SPI 930 1
Spirit Airlines, Inc. SAVE 59.5 36.53
Splunk Inc SPLK 65.1 30.86
Spok Holdings Inc SPOK 19.76 14.27
Sprott Focus Trust Inc FUND 6.18 3.9
Sprouts Farmers Market Inc SFM 29.75 18.92
SPS Commerce Inc SPSC 74.12 39.24
SS&C Technologies Holdings Inc SSNC 33.55 25.97
STAAR Surgical Company STAA 11.45 5.12
Staffing 360 Solutions Inc STAF 22.75 3.45
Stamps com Inc STMP 122.25 71.34
Standard AVB Financial Corp STND 24.6 21.35
Star Bulk Carriers Corp SBLK 5.72 1.8
Starbucks Corporation SBUX 58.05 49.45
State Auto Financial Corporation STFC 26.3 17.57
State Bank Financial Corporation STBZ 26.2 16.48
StealthGas Inc GASS 5.05 2.49
Steel Dynamics Inc STLD 37.5 14.97
Stein Mart Inc SMRT 8.69 4.75
Stellar Acquisition III Inc STLR 10 9.88
Stellar Biotechnologies Inc SBOT 47.95 13.09
Stemline Therapeutics Inc STML 14.15 4.11
Stericycle Inc SRCL 128.2 71.61
Sterling Construction Company Inc STRL 8.99 4.22
Steven Madden Ltd SHOO 39.3 28.08
Stewardship Financial Corp SSFN 9.76 5.36
Stock Yards Bancorp Inc SYBT 44.71 21.66
StoneCastle Financial Corp BANX 16.26 11.11
Strata Skin Sciences Inc SSKN 5.75 2.2
Stratasys Ltd SSYS 29.35 15.24
Strategic Education Inc STRA 80.96 42.01
Strattec Security Corporation STRT 56.87 31.01
Stratus Properties Inc STRS 33.65 15.91
Streamline Health Solutions Inc STRM 2 1.12
Summer Infant Inc SUMR 2.37 1.26
Summit Financial Group Inc SMMF 28.03 10.62
Summit State Bank SSBI 11.19 9.52
Sun Hydraulics Corporation SNHY 41.02 24.01
Sundance Energy Australia Limited SNDE 16 9.75
Sunesis Pharmaceuticals Inc SNSS 5.52 2.7
SunOpta Inc STKL 7.6 3.27
SunPower Corporation SPWR 30.46 6.3
Sunworks Inc SUNW 3.29 1.96
SuperCom Ltd SPCB 5.25 2.62
Superconductor Technologies Inc SCON 42.45 12.1
Superior Group of Companies Inc SGC 19.85 14.19
Supernus Pharmaceuticals Inc SUPN 26.68 10.13
support com Inc SPRT 3.06 2.01
Surmodics Inc SRDX 30.42 17.62
SVB Financial Group SIVB 174.22 79.97
Sykes Enterprises Incorporated SYKE 31.34 25.97
Symantec Corporation SYMC 24.77 14.45
Synacor Inc SYNC 3.64 1.35
Synalloy Corporation SYNL 11.03 6.39
Synaptics Incorporated SYNA 87.35 48.31
Synchronoss Technologies Inc SNCR 49.53 22.34
Synergy Pharmaceuticals Inc SGYP 6.09 2.59
Synopsys Inc SNPS 61.56 40.53
Sypris Solutions Inc SYPR 1.32 0.74
T Rowe Price Group Inc TROW 73.99 59.49
Taitron Components Incorporated TAIT 1.12 0.65
Take Two Interactive Software Inc TTWO 50.85 32.34
Tandem Diabetes Care Inc TNDM 115.5 17.5
Tandy Leather Factory Inc TLF 8.25 6.73
TAT Technologies Ltd TATT 8.65 5.98
Taylor Devices Inc TAYD 20.29 13.2
TD Ameritrade Holding Corporation AMTD 43.03 24.43
Tech Data Corporation TECD 90.51 60.27
Technical Communications Corporation TCCO 5.15 2.2
TechTarget Inc TTGT 9.2 5.99
Tecnoglass Inc TGLS 11.97 8.75
Telenav Inc TNAV 7.4 4.48
Teligent Inc TLGT 8.81 4.6
Tenax Therapeutics Inc TENX 64.2 26.4
Teradyne Inc TER 25.81 17.06
Territorial Bancorp Inc TBNK 30.57 22.61
TESARO Inc TSRO 148.5 32.01
Tesla Inc TSLA 53.08 28.73
TESSCO Technologies Incorporated TESS 17.21 9.05
Tetra Tech Inc TTEK 43.32 22.58
Tetraphase Pharmaceuticals Inc TTPH 9.68 3.25
Texas Capital Bancshares Inc TCBI 81.2 30.89
Texas Capital Bancshares Inc TCBIL 26.86 21.74
Texas Capital Bancshares Inc TCBIP 23.24 17.79
Texas Instruments Incorporated TXN 71.18 44.47
Texas Roadhouse Inc TXRH 48.41 32.63
TFS Financial Corporation TFSL 18.09 13.88
TG Therapeutics Inc TGTX 11.41 4.65
The Alkaline Water Company Inc WTER 2.07 0.52
The Andersons Inc ANDE 43 22.69
The Bancorp Inc TBBK 8.04 4.07
The Bank of Princeton BPRN 29.97 27.97
The Carlyle Group L P CG 14.4 9.31
The Cheesecake Factory Incorporated CAKE 61.31 42.76
The Chefs& 39 Warehouse Inc CHEF 20.34 10.49
The Community Financial Corporation TCFC 29.2 18.43
The Descartes Systems Group Inc DSGX 22.8 15.42
The Dixie Group Inc DXYN 5.56 3.11
The Ensign Group Inc ENSG 23.02 17.62
The ExOne Company XONE 15.84 7.23
The First Bancshares Inc FBMS 28.09 15.29
The First of Long Island Corporation FLIC 27.88 16.45
The Goodyear Tire & Rubber Company GT 32.03 23.53
The Hackett Group Inc HCKT 17.34 12.23
The Hain Celestial Group Inc HAIN 55.35 33.46
The Herzfeld Caribbean Basin Fund Inc CUBA 7.28 4.5
The Intergroup Corporation INTG 32.35 22
The KEYW Holding Corporation KEYW 13.49 4.09
The Kraft Heinz Company KHC 83.04 62.67
The Long Term Care ETF OLD 25.65 20.85
The Madison Square Garden Company MSG 188.12 141
The Medicines Company MDCO 41.5 29.03
The Meet Group Inc MEET 7.98 2.69
The Middleby Corporation MIDD 142.38 80.62
The Navigators Group Inc NAVG 58.59 39.33
The Obesity ETF SLIM 26.02 20.92
The ONE Group Hospitality Inc STKS 3.19 2.12
The Organics ETF ORG 25.91 23.4
The Providence Service Corporation PRSC 53.57 36.1
The RMR Group Inc RMR 42.14 14.74
The Ultimate Software Group Inc ULTI 222.79 152.42
The York Water Company YORW 37.69 23.1
The9 Limited NCTY 8.76 3.66
TherapeuticsMD Inc TXMD 9.81 4.72
Theravance Biopharma Inc TBPH 38.58 13.35
TheStreet Inc TST 2.86 0.84
THL Credit Inc TCRD 8.64 5.95
Tile Shop Hldgs Inc TTS 20.17 12.07
Timberland Bancorp Inc TSBK 20.04 11.44
Tiptree Inc TIPT 6.77 4.68
Titan Machinery Inc TITN 15.7 8
Titan Pharmaceuticals Inc TTNP 7.41 2.98
TiVo Corporation TIVO 20.49 6.76
T Mobile US Inc TMUS 58.55 33.89
Tonix Pharmaceuticals Holding Corp TNXP 764 36.5
Top Image Systems Ltd TISA 2.98 1.22
TOP Ships Inc TOPS 23796000 388
Torchlight Energy Resources Inc TRCH 1.62 0.46
Tower Semiconductor Ltd TSEM 19.8 11.05
Town Sports International Holdings Inc CLUB 3.9 0.93
Towne Bank TOWN 32.66 15.66
Tractor Supply Company TSCO 93.04 59.71
Trans World Entertainment Corp TWMC 4 3.13
TransAct Technologies Incorporated TACT 8.39 5.71
Transcat Inc TRNS 11.77 9.12
TransGlobe Energy Corporation TGA 2.14 1.05
TravelCenters of America LLC TA 9.48 5.9
TravelCenters of America LLC TANNI 26.24 24.89
Travelzoo TZOO 13.16 6.71
TriCo Bancshares TCBK 33.23 22.47
Trillium Therapeutics Inc TRIL 16.63 5.25
TriMas Corporation TRS 24 15.2
Trimble Inc TRMB 30.73 18.79
Trinity Biotech plc TRIB 13.53 6.31
TripAdvisor Inc TRIP 82.98 46.28
TriState Capital Holdings Inc TSC 22.4 11
TrovaGene Inc TROV 82.56 24
Truett Hurst Inc THST 2.34 1
TrustCo Bank Corp NY TRST 8.3 4.73
Trustmark Corporation TRMK 34.66 18.19
TSR Inc TSRI 8.06 3
TTEC Holdings Inc TTEC 30.73 23.38
TTM Technologies Inc TTMI 14.92 5.02
TuanChe Limited TC 0.21 0.15
Tucows Inc TCX 36.6 18.44
Tuesday Morning Corp TUES 8.92 4.5
Turtle Beach Corporation HEAR 8.04 3.48
Twenty First Century Fox Inc FOX 30.03 23.38
Twenty First Century Fox Inc FOXA 30.16 22.89
Twin Disc Incorporated TWIN 15.33 8.24
Two River Bancorp TRCB 14.98 8.71
U S Concrete Inc USCR 68.37 42.17
U S Auto Parts Network Inc PRTS 4.43 2.5
U S Energy Corp USEG 2.7 0.87
U S Global Investors Inc GROW 2.2 0.98
Ubiquiti Networks Inc UBNT 58.15 26.72
UFP Technologies Inc UFPT 27.02 20.46
Ulta Beauty Inc ULTA 275.89 150.07
Ultra Clean Holdings Inc UCTT 10.49 4.56
Ultra Petroleum Corp UPL 2.56 0.2
Ultralife Corporation ULBI 6.51 3.76
UMB Financial Corporation UMBF 78.29 39.06
Umpqua Holdings Corporation UMPQ 17.66 11.99
Unico American Corporation UNAM 12.39 9.35
Union Bankshares Corporation UBSH 34.95 19.67
Union Bankshares Inc UNB 46.43 24.83
United Bancorp Inc UBCP 12.38 7.72
United Bancshares Inc UBOH 21.64 14.98
United Bankshares Inc UBSI 45.74 29.22
United Community Banks Inc UCBI 28.9 15.3
United Community Financial Corp UCFC 9.01 5.01
United Continental Holdings Inc UAL 76.05 37.75
United Financial Bancorp Inc UBNK 17.34 9.93
United Fire Group Inc UFCS 45.66 31.91
United Insurance Holdings Corp UIHC 18.98 10.43
United Natural Foods Inc UNFI 51.1 30.86
United Security Bancshares UBFO 7.68 4.41
United States Lime & Minerals Inc USLM 76.43 48.66
United Therapeutics Corporation UTHR 155.54 98.33
United Guardian Inc UG 19.12 11.7
Unity Bancorp Inc UNTY 16.29 9.46
Universal Display Corporation OLED 73.58 41.56
Universal Electronics Inc UEIC 78.99 45.95
Universal Forest Products Inc UFPI 35.75 19.74
Universal Logistics Holdings Inc ULH 17.31 11.11
Universal Stainless & Alloy Products Inc USAP 15.22 6.47
Univest Corporation of Pennsylvania UVSP 29.48 17.1
Urban Outfitters Inc URBN 39.37 20.79
US Ecology Inc ECOL 48.18 29.23
USA Technologies Inc USAT 5.75 2.71
USA Technologies Inc USATP 23.25 15.05
USA Truck Inc USAK 20.73 7.67
Utah Medical Products Inc UTMD 70.84 53.18
UTStarcom Holdings Corp UTSI 2.45 1.77
Valeritas Holdings Inc VLRX 52 28
Validea Market Legends ETF VALX 26.36 18.67
Valley National Bancorp VLY 11.17 7.45
Value Line Inc VALU 22.31 11.45
Vanda Pharmaceuticals Inc VNDA 17.63 7.23
VanEck Vectors Biotech ETF BBH 122.05 94.29
VBI Vaccines Inc VBIV 4.36 1.9
Veeco Instruments Inc VECO 29.95 15.79
Vera Bradley Inc VRA 20.34 11.68
Veracyte Inc VCYT 8.14 4.51
Verastem Inc VSTM 1.86 1.07
Vericel Corporation VCEL 6.08 1.79
Verint Systems Inc VRNT 40.63 30.43
VeriSign Inc VRSN 89.92 71.77
Verisk Analytics Inc VRSK 85.75 65.95
Vermillion Inc VRML 1.79 0.89
Vertex Energy Inc VTNR 2.08 0.78
Vertex Pharmaceuticals Incorporated VRTX 123.45 72.02
Viacom Inc VIA 47.54 32.71
Viacom Inc VIAB 43.2 28.91
ViaSat Inc VSAT 81.15 56.71
Viavi Solutions Inc VIAV 8.53 4.73
Vical Incorporated VICL 4.72 2.23
Vicor Corporation VICR 16.05 7.19
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 29.46 26.01
ViewRay Inc VRAY 5.31 2.68
Viking Therapeutics Inc VKTXW 0.52 0.26
Village Bank and Trust Financial Corp VBFC 27.45 18.01
Village Super Market Inc VLGEA 33.42 20.94
Virco Manufacturing Corporation VIRC 4.77 2.94
VirTra Inc VTSI 6.42 2.2
Virtus Investment Partners Inc VRTS 123.84 63.62
Virtusa Corporation VRTU 45.15 18.49
VistaGen Therapeutics Inc VTGN 4.41 2.87
Visteon Corporation VC 84.21 58.46
VivoPower International PLC VVPR 5.5 5.5
VIVUS Inc VVUS 18 9.2
Vodafone Group Plc VOD 28.85 21.26
VOXX International Corporation VOXX 5.7 2.5
VSE Corporation VSEC 41.79 26.79
Vuzix Corporation VUZI 9.69 4.32
Walgreens Boots Alliance Inc WBA 84.01 68.54
Washington Federal Inc WAFD 33.68 18.65
Washington Trust Bancorp Inc WASH 53.79 31.83
Waterstone Financial Inc WSBF 17.12 11.8
Wayside Technology Group Inc WSTG 17.09 14.18
WCF Bancorp Inc WCFB 9.77 6.75
WD 40 Company WDFC 117.1 89.74
Weight Watchers International Inc WTW 21.72 9.68
Wellesley Bancorp Inc WEBK 27.37 17.83
Wendy& 39 s Company The WEN 13.43 8.63
Werner Enterprises Inc WERN 28.17 20.82
WesBanco Inc WSBC 41.21 25.05
West Bancorporation WTBA 23.33 14.83
Westamerica Bancorporation WABC 61.82 37.24
Westell Technologies Inc WSTL 5.12 1.82
Western Digital Corporation WDC 65.94 32.56
Western New England Bancorp Inc WNEB 9.34 7.36
Westport Fuel Systems Inc WPRT 3.01 1.13
Weyco Group Inc WEYS 29.52 21.84
Wheeler Real Estate Investment Trust Inc WHLR 12.91 7.12
Wheeler Real Estate Investment Trust Inc WHLRD 20.66 18.81
Wheeler Real Estate Investment Trust Inc WHLRP 18.31 12.19
Wheeler Real Estate Investment Trust Inc WHLRW 0.1 0.02
WhiteHorse Finance Inc WHF 10.25 6.76
Wilhelmina International Inc WHLM 11.3 6
Willamette Valley Vineyards Inc WVVI 8.54 6.71
Willamette Valley Vineyards Inc WVVIP 5.43 3.64
Willdan Group Inc WLDN 25.96 7.1
Willis Lease Finance Corporation WLFC 27.41 17.55
Willis Towers Watson Public Limited Company WLTW 128.79 102.68
Winmark Corporation WINA 130.53 88.67
Wins Finance Holdings Inc WINS 206.02 10.05
Wintrust Financial Corporation WTFC 72.34 37.69
Wintrust Financial Corporation WTFCM 25.81 20.96
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 42.41 39.12
WisdomTree Investments Inc WETF 14.14 7.84
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 35.69 26.34
Wix com Ltd WIX 52.1 15.85
Woodward Inc WWD 70.09 41.96
Workday Inc WDAY 92.05 48.9
Workhorse Group Inc WKHS 11.41 4.43
World Acceptance Corporation WRLD 67.49 28.16
Wright Medical Group N V WMGI 25.29 15.38
Wright Medical Group N V WMGIZ 1.46 1.01
WSFS Financial Corporation WSFS 46.78 26.36
WVS Financial Corp WVFC 14.23 10.62
Wynn Resorts Limited WYNN 104.24 48.57
Xcel Energy Inc XEL 41.81 32.4
Xencor Inc XNCR 28.39 10.16
Xenetic Biosciences Inc XBIO 14.36 3.3
Xilinx Inc XLNX 58.78 39.15
XOMA Corporation XOMA 26.8 4.22
XTL Biopharmaceuticals Ltd XTLB 7.5 2.75
Yandex N V YNDX 23.41 11.8
Yatra Online Inc YTRA 10 9.35
Youngevity International Inc YGYI 6.5 4.8
YRC Worldwide Inc YRCW 16.51 6.76
YY Inc YY 63.53 32.07
ZAGG Inc ZAGG 10.62 4.79
Zebra Technologies Corporation ZBRA 87.49 46.93
Zillow Group Inc Z 39.84 16.01
Zillow Group Inc ZG 39.94 17.06
Zion Oil & Gas Inc ZN 1.98 1.2
Zions Bancorporation N A ZION 42.64 19.12
Zions Bancorporation N A ZIONW 12.3 1.34
ZIOPHARM Oncology Inc ZIOP 9.59 4.49
Zix Corporation ZIXI 5.05 3.44
Zogenix Inc ZGNX 13.65 7.35
Zumiez Inc ZUMZ 25.95 13.82
Zynga Inc ZNGA 3.01 1.81
3D Systems Corporation DDD 18.56 6.42
3M Company MMM 171 126.96
500 com Limited WBAI 19.8 12.23
58 com Inc WUBA 63.8 27.94
A H Belo Corporation AHC 6.59 3.91
AAR Corp AIR 38.08 18.48
Aaron& 39 s Inc AAN 33.77 20.13
ABB Ltd ABB 21.35 14.41
Abbott Laboratories ABT 42.99 34.08
AbbVie Inc ABBV 61.27 45.69
Abercrombie & Fitch Company ANF 28.51 10.85
Aberdeen Global Dynamic Dividend Fund AGD 7.67 5.9
Aberdeen Global Premier Properties Fund AWP 4.67 3.46
Aberdeen Japan Equity Fund Inc JEQ 6.84 5.35
Aberdeen Total Dynamic Dividend Fund AOD 6.49 5.14
ABM Industries Incorporated ABM 42.89 25.11
Acadia Realty Trust AKR 34.14 27.71
Accenture plc ACN 120.74 88.07
Acco Brands Corporation ACCO 13.41 5.53
Acorn International Inc ATV 5.4 2.05
Actuant Corporation ATU 29.21 21.02
Acuity Brands Inc AYI 277.14 173.7
Adams Diversified Equity Fund Inc ADX 11.02 8.78
Adams Natural Resources Fund Inc PEO 18.65 12.69
Adecoagro S A AGRO 13.23 9.5
Adient plc ADNT 57.18 43.13
Advance Auto Parts Inc AAP 176.05 135.63
AdvanSix Inc ASIX 22.97 14.01
Advent Claymore Convertible Securities and Income Fund AVK 12.41 8.69
AECOM ACM 40.13 23.15
Aegon NV AEG 5.13 3
Aercap Holdings N V AER 45.46 25.54
Aerojet Rocketdyne Holdings Inc AJRD 21.36 14.04
Affiliated Managers Group Inc AMG 176.75 116.31
Aflac Incorporated AFL 35.27 25.89
AG Mortgage Investment Trust Inc MITT 14.73 7.62
AGCO Corporation AGCO 59.57 42.77
Agilent Technologies Inc A 47.31 33.8
Agnico Eagle Mines Limited AEM 58.33 25.98
Agree Realty Corporation ADC 45.84 28.66
Air Lease Corporation AL 36.35 22.16
Air Products and Chemicals Inc APD 147.46 107.63
Aircastle Limited AYR 20.4 13.3
AK Steel Holding Corporation AKS 10.95 1.83
Alamo Group Inc ALG 76.79 48.6
Alamos Gold Inc AGI 10.31 2.32
Alaska Air Group Inc ALK 88.41 53.32
Albany International Corporation AIN 47.93 30.19
Albemarle Corporation ALB 89.24 45.79
Alcoa Corporation AA 33.73 20.02
Alexander & Baldwin Inc ALEX 29.65 18.72
Alexander& 39 s Inc ALX 404.44 314.02
Alexandria Real Estate Equities Inc ARE 106.29 65.38
Algonquin Power & Utilities Corp AQN 7.9 7.28
Alleghany Corporation Y 605.76 443.35
Allegheny Technologies Incorporated ATI 18.94 7.5
Allegion plc ALLE 71.27 52.43
Allergan plc AGN 299.55 182.87
Allete Inc ALE 62.38 44.31
Alliance California Municipal Income Fund Inc AKP 14.23 12.02
Alliance Data Systems Corporation ADS 268.15 173.31
Alliance National Municipal Income Fund Inc AFB 13.56 11.66
Alliance World Dollar Government Fund II AWF 10.95 8.11
AllianceBernstein Holding L P AB 19.74 12.74
Alliant Energy Corporation LNT 37.78 27.95
AllianzGI Convertible & Income Fund NCV 5.29 3.23
AllianzGI Convertible & Income Fund II NCZ 4.58 2.85
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 10.87 8.21
Allison Transmission Holdings Inc ALSN 34 20.48
Allstate Corporation The ALL 71.92 54.57
Altria Group MO 62.83 50.54
Aluminum Corporation of China Limited ACH 11.72 6.95
Ambev S A ABEV 5.78 3.52
AMC Entertainment Holdings Inc AMC 29.89 16.46
Ameren Corporation AEE 49.72 38.28
Ameresco Inc AMRC 6.3 3.93
America Movil S A B de C V AMX 14.77 10.58
American Assets Trust Inc AAT 42.95 31.95
American Axle & Manufacturing Holdings Inc AXL 19.51 11.75
American Campus Communities Inc ACC 49.35 34.94
American Eagle Outfitters Inc AEO 17.94 11.96
American Electric Power Company Inc AEP 65.21 51.82
American Equity Investment Life Holding Company AEL 22.7 12.45
American Express Company AXP 73.03 48.82
American Financial Group Inc AFG 80.54 58.1
American Homes 4 Rent AMH 22.31 12.83
American International Group Inc AIG 63.64 46.07
American Midstream Partners LP AMID 14.67 3.09
American Realty Investors Inc ARL 7.82 3.89
American States Water Company AWR 44.61 35.96
American Tower Corporation REIT AMT 111.86 78.64
American Vanguard Corporation AVD 19.49 9.99
American Water Works AWK 80.54 55.9
AmeriGas Partners L P APU 40.27 25.85
AMERIPRISE FINANCIAL SERVICES INC AMP 113.22 70.86
AmerisourceBergen Corporation Holding Co ABC 98.16 66.37
Amira Nature Foods Ltd ANFI 13.85 5.88
AMN Healthcare Services Inc AMN 44.16 21.89
Ampco Pittsburgh Corporation AP 18.58 8.99
Amphenol Corporation APH 67.41 44.17
AMREP Corporation AXR 8.12 3.66
AMTEK Inc AME 51.57 43.15
Anadarko Petroleum Corporation APC 71.13 29.78
AngloGold Ashanti Limited AU 22.32 7.22
Anheuser Busch Inbev SA BUD 122.24 93
Anixter International Inc AXE 83.65 38.29
Annaly Capital Management Inc NLY 8.58 6.24
Antero Resources Corporation AR 30.1 19.77
Anthem Inc ANTM 143.89 112.01
Anworth Mortgage Asset Corporation ANH 4.18 2.75
Aon plc AON 113.75 81.96
Apache Corporation APA 64 32.11
Apartment Investment and Management Company AIV 44.05 32.03
Apollo Commercial Real Estate Finance ARI 14.37 11.07
Apollo Global Management LLC APO 18.3 10.27
Apollo Senior Floating Rate Fund Inc AFT 14.92 11.09
Apollo Tactical Income Fund Inc AIF 13.01 9.69
Apple Hospitality REIT Inc APLE 17.5 14.19
Applied Industrial Technologies Inc AIT 60.06 34.49
AptarGroup Inc ATR 77.63 63.72
Aqua America Inc WTR 33.54 26.93
Aramark ARMK 37.28 28.85
Arbor Realty Trust ABR 6.39 4.54
ARC Document Solutions Inc ARC 5.08 3.06
ArcelorMittal MT 25.88 9.04
Arch Coal Inc ARCH 82.46 59.37
Archer Daniels Midland Company ADM 44.62 27.85
Archrock Inc AROC 12.97 3.3
Arconic Inc ARNC 21.35 16.89
Arcos Dorados Holdings Inc ARCO 6.36 2.18
Ardmore Shipping Corporation ASC 11.73 5.5
Ares Commercial Real Estate Corporation ACRE 11.82 6.99
Ares Dynamic Credit Allocation Fund Inc ARDC 12.78 9.39
Argan Inc AGX 72.61 27.28
Arlington Asset Investment Corp AI 11.67 6.09
Arlington Asset Investment Corp AIW 24 17
Armada Hoffler Properties Inc AHH 13.22 8.37
ARMOUR Residential REIT Inc ARR 18.63 12.61
Armstrong Flooring Inc AFI 20.8 11.98
Armstrong World Industries Inc AWI 48.24 36.2
Arrow Electronics Inc ARW 72.44 46.66
Arthur J Gallagher & Co AJG 49.5 33.39
Artisan Partners Asset Management Inc APAM 27.62 19.09
ASA Gold and Precious Metals Limited ASA 16.96 6.64
Asbury Automotive Group Inc ABG 66.52 45.07
ASE Technology Holding Co Ltd ASX 5.73 3.95
ASGN Incorporated ASGN 45.77 29.68
Ashford Hospitality Trust Inc AHT 6.61 3.6
Ashland Global Holdings Inc ASH 119.76 85.75
Associated Banc Corp ASB 24.05 14.46
Associated Capital Group Inc AC 34.99 24.86
Assurant Inc AIZ 89.58 61.74
Assured Guaranty Ltd AGO 37.66 20.96
Astrazeneca PLC AZN 31.41 23.65
AT&T Inc T 37.92 28.6
Atlantic Power Corporation AT 2.75 1.65
Atmos Energy Corporation ATO 76.87 57.67
AU Optronics Corp AUO 3.74 2.02
Autohome Inc ATHM 32.08 19.29
Autoliv Inc ALV 118.96 89.67
AutoNation Inc AN 58.69 40.26
AutoZone Inc AZO 815.98 695.46
AvalonBay Communities Inc AVB 174.79 146.37
Avangrid Inc AGR 42.32 32.74
Avery Dennison Corporation AVY 75.43 54.74
Avianca Holdings S A AVH 9.48 3.15
Avista Corporation AVA 41.62 31.52
Avon Products Inc AVP 6.89 2.38
AVX Corporation AVX 15.14 9.83
Axis Capital Holdings Limited AXS 61.99 47.86
AZZ Inc AZZ 65.78 45.89
B&G Foods Inc BGS 45.01 27.82
Babcock BW 23.66 13.25
Babson Global Short Duration High Yield Fund BGH 15.93 11.22
Badger Meter Inc BMI 37.68 25.68
BalckRock Taxable Municipal Bond Trust BBN 21.33 17.09
Ball Corporation BLL 40.17 31.13
Banc of California Inc BANC 21.61 10.58
Banco Bilbao Viscaya Argentaria S A BBVA 6.78 4.71
Banco Bradesco Sa BBD 9.54 3.55
Banco Bradesco Sa BBDO 9.04 3.77
Banco De Chile BCH 22.56 16.71
Banco Latinoamericano de Comercio Exterior S A BLX 26.87 17.28
Banco Santander Brasil SA BSBR 7.94 2.67
Banco Santander Chile BSAC 21.54 13.88
Banco Santander Mexico S A Institucion de Ban BSMX 8.41 5.66
Banco Santander S A SAN 4.83 3.32
BanColombia S A CIB 39.03 22.83
BancorpSouth Bank BXS 30.48 17.95
Bank of America Corporation BAC 22.39 10.62
Bank of Hawaii Corporation BOH 84.68 51.03
Bank Of Montreal BMO 67.66 42.73
Bank Of New York Mellon Corporation The BK 47.37 31.12
Bank of Nova Scotia The BNS 51.74 30.52
BankUnited Inc BKU 36.27 26.33
Barclays PLC BCS 12.05 6.74
Barings Corporate Investors MCI 16.02 12.16
Barings Participation Investors MPV 13.39 10.42
Barnes & Noble Education Inc BNED 12.83 8.57
Barnes & Noble Inc BKS 11.03 5.83
Barnes Group Inc B 48.36 29.5
Basic Energy Services Inc BAS 36 0.32
Baxter International Inc BAX 48.01 33.66
Baytex Energy Corp BTE 6.7 1.32
BB&T Corporation BBT 45.07 27.93
BBVA Banco Frances S A BFR 22.11 16.06
BBX Capital Corporation BBX 21.98 11.74
BCE Inc BCE 43.13 31.94
Beazer Homes USA Inc BZH 15.47 6.32
Becton Dickinson and Company BDX 175.81 127.14
Belden Inc BDC 79.96 36.82
Bemis Company Inc BMS 50.34 40.02
Benchmark Electronics Inc BHE 30.38 18.32
Berkshire Hathaway Inc BRK.A 249 187
Berkshire Hathaway Inc BRK.B 166.62 124.13
Berkshire Hills Bancorp Inc BHLB 35.36 23.37
Berry Global Group Inc BERY 51.38 28.42
Best Buy Co Inc BBY 46.88 23.52
BHP Group Limited BHP 34.6 16.59
BHP Group Plc BBL 30.27 14.3
Big Lots Inc BIG 53.23 33.52
Biglari Holdings Inc BH 485.62 323.7
Bio Rad Laboratories Inc BIO 183.46 123.93
Bitauto Holdings Limited BITA 32.68 16.41
Black Hills Corporation BKH 59.39 41.61
BlackRock California Municipal Income Trust BFZ 14.86 12.54
Blackrock Capital and Income Strategies Fund Inc CII 11.99 9.52
Blackrock Core Bond Trust BHK 12.42 10.41
Blackrock Corporate High Yield Fund Inc HYT 9.24 7.2
BlackRock Credit Allocation Income Trust BTZ 11.69 9.67
Blackrock Debt Strategies Fund Inc DSU 9.81 7.6
BlackRock Energy and Resources Trust BGR 12.9 8.46
Blackrock Enhanced Equity Dividend Trust BDJ 7.2 5.41
Blackrock Enhanced Government Fund Inc EGF 12.72 11.93
Blackrock Floating Rate Income Strategies Fund Inc FRA 12.87 10.14
Blackrock Florida Municipal 2020 Term Trust BFO 14.49 13.91
Blackrock Global BGT 12.71 9.91
Blackrock Global BOE 9.31 7.56
Blackrock Health Sciences Trust BME 31.47 25.57
BlackRock Income Investment Quality Trust BAF 14.45 12.19
BlackRock Income Trust Inc The BKT 5.81 5.44
BLACKROCK INTERNATIONAL LTD BGY 5.04 4.25
BlackRock Investment Quality Municipal Trust Inc The BKN 15.53 12.54
BlackRock Long Term Municipal Advantage Trust BTA 11.47 9.53
BlackRock Maryland Municipal Bond Trust BZM 15.29 12.67
BlackRock Massachusetts Tax Exempt Trust MHE 14.54 11.54
Blackrock Muni Intermediate Duration Fund Inc MUI 13.83 12.22
Blackrock Muni New York Intermediate Duration Fund Inc MNE 14.62 12.23
Blackrock MuniAssets Fund Inc MUA 14.06 11.9
Blackrock Municipal 2020 Term Trust BKK 15.72 14.24
Blackrock Municipal Bond Trust BBK 15.83 12.93
BlackRock Municipal Income Investment Trust BBF 14.14 11.81
Blackrock Municipal Income Quality Trust BYM 14.23 12.13
BlackRock Municipal Income Trust BFK 13.94 11.98
BlackRock Municipal Income Trust II BLE 14.58 12.51
Blackrock MuniEnhanced Fund Inc MEN 11.4 9.76
Blackrock MuniHoldings California Quality Fund Inc MUC 14.52 12.28
Blackrock MuniHoldings Fund II Inc MUH 14.87 12.77
Blackrock MuniHoldings Fund Inc MHD 16.53 13.92
Blackrock MuniHoldings Investment Quality Fund MFL 14.24 12.08
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 14.34 12.14
Blackrock MuniHoldings New York Quality Fund Inc MHN 13.78 11.96
Blackrock MuniHoldings Quality Fund II Inc MUE 13.2 11.32
Blackrock MuniHoldings Quality Fund Inc MUS 13.35 11.25
Blackrock MuniVest Fund II Inc MVT 16.03 13.18
Blackrock MuniYield California Fund Inc MYC 15.35 12.86
Blackrock MuniYield California Insured Fund Inc MCA 14.87 12.52
Blackrock MuniYield Fund Inc MYD 14.27 12.18
Blackrock MuniYield Investment Fund MYF 15.03 12.8
Blackrock MuniYield Investment QualityFund MFT 14.24 11.76
Blackrock MuniYield Michigan Quality Fund Inc MIY 13.69 11.85
Blackrock MuniYield New Jersey Fund Inc MYJ 15.43 13.05
Blackrock MuniYield New York Quality Fund Inc MYN 13.01 11.35
Blackrock MuniYield Pennsylvania Quality Fund MPA 14.79 12.48
Blackrock MuniYield Quality Fund II Inc MQT 13.06 11.11
Blackrock MuniYield Quality Fund III Inc MYI 13.9 11.86
Blackrock MuniYield Quality Fund Inc MQY 14.88 12.76
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.92 12.32
Blackrock New York Municipal Bond Trust BQH 14.5 12.39
Blackrock New York Municipal Income Quality Trust BSE 13.65 11.53
BlackRock New York Municipal Income Trust II BFY 15.9 12.7
BlackRock Strategic Municipal Trust Inc The BSD 13.78 11.61
BlackRock Virginia Municipal Bond Trust BHV 19.01 14.01
BlackRock Inc BLK 379.62 269.08
Blue Capital Reinsurance Holdings Ltd BCRH 16.3 13.19
BlueLinx Holdings Inc BXC 9.18 3.35
Boeing Company The BA 150.57 101.01
Boise Cascade L L C BCC 27.78 13.75
Bonanza Creek Energy Inc BCEI 111.59 0.76
Booz Allen Hamilton Holding Corporation BAH 36.84 24.4
BorgWarner Inc BWA 40.7 26.71
Boston Beer Company Inc The SAM 199.73 146.42
Boston Properties Inc BXP 134.66 100.39
Boston Scientific Corporation BSX 24.48 16.07
Boyd Gaming Corporation BYD 21.18 14.76
BP p l c BP 33.11 23.17
BP Prudhoe Bay Royalty Trust BPT 20.67 7.76
Brady Corporation BRC 37.58 19.46
Brandywine Realty Trust BDN 15.16 9.94
BrandywineGLOBAL Global Income Opportunities Fund BWG 11.51 7.98
Brasilagro Cia Brasileira De Propriedades Agricolas LND 3.58 1.94
Braskem S A BAK 19.77 9.52
BRF S A BRFS 18.11 11.07
Bridgepoint Education Inc BPI 10.79 6.25
Briggs & Stratton Corporation BGG 22.24 14.57
Bright Horizons Family Solutions Inc BFAM 72.3 60.59
Brinker International Inc EAT 50.91 39.89
Brink& 39 s Company The BCO 44.35 25.29
Bristol Myers Squibb Company BMY 71.72 46.31
Bristow Group Inc BRS 25.54 9.49
British American Tobacco p l c BTI 58.31 44.16
Brixmor Property Group Inc BRX 25.03 17.9
Broadridge Financial Solutions Inc BR 68.43 47.1
Brookdale Senior Living Inc BKD 19.3 11.27
Brookfield Asset Management Inc BAM 34.67 25.82
Brookfield Business Partners L P BBU 28.68 17.96
Brookfield Infrastructure Partners LP BIP 31.26 18.52
Brookfield Real Assets Income Fund Inc RA 17.92 17.31
Brookfield Renewable Partners L P BEP 27.57 18.07
Brown & Brown Inc BRO 22.03 13.89
Brown Forman Corporation BF.A 52.93 44.21
Brown Forman Corporation BF.B 38.98 33.93
BRT Apartments Corp BRT 7.42 4.89
Brunswick Corporation BC 54.6 36.51
BT Group plc BT 30.77 19.38
Buckeye Partners L P BPL 59.22 38.61
Buckle Inc The BKE 25.47 15.19
Buenaventura Mining Company Inc BVN 16.05 3.33
Build A Bear Workshop Inc BBW 15.45 10.21
Bunge Limited BG 69.72 44.06
Burlington Stores Inc BURL 89.68 41.59
BWX Technologies Inc BWXT