Stock - 52-Week High/Low

2017

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 15.27 7.52
On Deck Capital, Inc. ONDK 6.24 3.38
James River Group Holdings, Ltd. JRVR 41.14 35.4
Workiva Inc. WK 22.9 12.4
New Relic, Inc. NEWR 60 29.82
Hortonworks, Inc. HDP 20.99 8.71
Fiat Chrysler Automobiles N.V. FCAU 18.5 9.49
LendingClub Corporation LC 6.68 3.51
Momo Inc. MOMO 45.99 18.3
Histogenics Corporation HSGX 2.33 1.48
Peak Resorts, Inc. SKIS 5.56 3.74
The Habit Restaurants, Inc. HABT 19.55 8.95
Second Sight Medical Products, Inc. EYES 2.76 0.96
Paramount Group, Inc. PGRE 16.63 14.63
STORE Capital Corporation STOR 24.84 18.16
FibroGen, Inc FGEN 60.1 21.3
Landmark Infrastructure Partners LP LMRK 16.73 12.35
PRA Health Sciences, Inc. PRAH 91.53 54.44
Sky Solar Holdings, Ltd. SKYS 2.53 1.07
Axalta Coating Systems Ltd. AXTA 37.55 27.28
The Joint Corp. JYNT 5.9 2.65
Freshpet, Inc. FRPT 20.1 9.5
Triumph Bancorp, Inc. TBK 34.35 20.55
Upland Software, Inc. UPLD 25.33 8.9
Coherus BioSciences, Inc. CHRS 29.05 8.35
Nevro Corp. NVRO 99.19 65.94
Antero Midstream Partners LP AM 32.8 24.4
Xenon Pharmaceuticals Inc. XENE 9.85 2.2
Boot Barn Holdings, Inc. BOOT 17.4 5.98
Fifth Street Asset Management Inc FSAM 8 1.31
Shell Midstream Partners, L.P. SHLX 30.87 23.67
Sientra, Inc. SIEN 16.3 7.28
Proteon Therapeutics, Inc. PRTO 2.65 1.15
DBV Technologies S.A. DBVT 49.36 20.9
Zayo Group Holdings, Inc. ZAYO 37.07 29.92
Atara Biotherapeutics, Inc. ATRA 22.7 12.3
Forward Pharma A/S FWP 7.1 2.78
Great Western Bancorp, Inc. GWB 43.67 32.52
Diplomat Pharmacy, Inc. DPLO 21.78 12.5
Dave & Buster's Entertainment, Inc. PLAY 72.47 46.07
USD Partners LP USDP 13.33 7.87
HubSpot, Inc. HUBS 92.95 47.85
Veritex Holdings, Inc. VBTX 29.25 24.22
Dermira, Inc. DERM 38.03 22.43
Wayfair Inc. W 83.77 35.18
AAC Holdings, Inc. AAC 12.58 6.05
Atento S.A. ATTO 12.19 7.5
Calithera Biosciences, Inc. CALA 20 3.6
Vascular Biogenics Ltd. VBLT 9 4.05
Vivint Solar, Inc. VSLR 6.05 2.65
Travelport Worldwide Limited TVPT 15.67 11.05
GWG Holdings, Inc GWGH 6.85 4.7
Medley Management Inc. MDLY 7.79 4.59
CyberArk Software Ltd. CYBR 55.33 39.49
Citizens Financial Group, Inc. CFG 41.6 31.16
Israel Chemicals Shs ICL 4.59 3.7
Smart SFS 15.25 6
Grupo Aval Acciones y Valores S.A. AVAL 8.66 6.86
Alibaba Group Holding Limited BABA 191.19 88.6
Foamix Pharmaceuticals Ltd. FOMX 11.14 4.07
ProQR Therapeutics N.V. PRQR 6.45 2.8
Civitas Solutions, Inc. CIVI 20.15 15.7
Affimed N.V. AFMD 2.75 1.23
ReWalk Robotics Ltd RWLK 3.13 1.05
Otonomy, Inc. OTIC 20.8 2.8
Independence Contract Drilling, Inc. ICD 7.14 2.8
Ryerson Holding Corporation RYI 14.6 7.7
T2 Biosystems, Inc. TTOO 6.78 2.52
Hoegh LNG Partners LP HMLP 17.49 15.65
Auris Medical Holding AG EARS 1.27 0.39
Catalent, Inc. CTLT 43.02 25.88
HealthEquity, Inc. HQY 54.47 39.53
Marinus Pharmaceuticals, Inc. MRNS 9.33 1.01
Bioblast Pharma Ltd. ORPN 7.65 1.77
Synchrony Financial SYF 38.09 25.66
Westlake Chemical Partners LP WLKP 23.3 18.16
Spark Energy, Inc. SPKE 21.11 10.13
El Pollo Loco Holdings, Inc. LOCO 14.4 9.65
Ocular Therapeutix, Inc. OCUL 11.54 3.73
Orion Engineered Carbons S.A OEC 24.9 16.63
Advanced Drainage Systems, Inc. WMS 24.81 17.95
Intersect ENT, Inc. XENT 32.9 11.85
Townsquare Media, Inc. TSQ 12.21 6.68
Medical Transcription Billing, Corp. MTBC 4.09 0.39
Globant S.A. GLOB 47.34 30.96
Sage Therapeutics, Inc. SAGE 167.34 46.01
Trupanion, Inc. TRUP 32.68 13.91
CareDx, Inc. CDNA 7.37 0.79
iRadimed Corporation IRMD 15.7 7.9
GlobeImmune Inc GBIM 0.85 0.14
Investar Holding Corporation ISTR 24.31 18.55
Minerva Neurosciences, Inc NERV 12.35 4.95
The Michaels Companies, Inc. MIK 24.19 17.26
NextEra Energy Partners, LP NEP 41.5 23.87
ServiceMaster Global Holdings, Inc. SERV 52.32 36.45
GoPro, Inc. GPRO 11.69 7.24
Amphastar Pharmaceuticals, Inc. AMPH 19.75 12.2
Materialise NV MTLS 16.29 7.25
Xunlei Limited XNET 24.91 3.15
Ardelyx, Inc. ARDX 14.95 4.28
Zafgen, Inc. ZFGN 5.08 3.24
Viper Energy Partners LP VNOM 22.13 13.53
Foresight Energy LP FELP 6.81 3.45
Century Communities, Inc. CCS 31.35 20.75
Aspen Aerogels, Inc. ASPN 5.07 3.89
MobileIron, Inc. MOBL 6.6 3.45
Trinseo S.A. TSE 72.12 56.52
Nordic American Offshore Ltd NAO 10.71 0.81
Radius Health, Inc. RDUS 48.35 26.35
Arista Networks, Inc. ANET 243.55 88.23
Resonant Inc. RESN 8.38 3.98
Parsley Energy, Inc. PE 36.88 23.86
Agile Therapeutics, Inc. AGRX 5.37 2.04
Heritage Insurance Holdings, Inc. HRTG 18.35 9.13
Superior Drilling Products, Inc. SDPI 1.47 0.59
JD.com, Inc. JD 48.15 25.82
Tecogen Inc. TGEN 4.26 2.32
TrueCar, Inc. TRUE 21.56 10.39
Jumei International Holding Limited JMEI 4.82 2.02
Bankwell Financial Group, Inc. BWFG 36.94 28.35
Zendesk, Inc. ZEN 35.65 22.13
ServisFirst Bancshares, Inc. SFBS 42.87 32.39
Tuniu Corporation TOUR 9.47 6.83
PBF Logistics LP PBFX 19.49 15.64
Cheetah Mobile Inc. CMCM 13.07 8.05
Dorian LPG Ltd. LPG 12.38 6.41
Alder BioPharmaceuticals, Inc. ALDR 25 8.75
GasLog Partners LP GLOP 22.68 17.32
SCYNEXIS, Inc. SCYX 3.72 1.56
Papa Murphy's Holdings, Inc. FRSH 6.58 3.95
Aldeyra Therapeutics, Inc. ALDX 10.8 3.9
Ares Management Corporation ARES 20.85 15.42
Vital Therapies, Inc. VTL 6.35 2.5
Sabre Corporation SABR 23.9 16.75
Sportsman's Warehouse Holdings, Inc. SPWH 9.54 3.46
Leju Holdings Limited LEJU 4.33 1.29
Moelis & Company MC 45.91 29.06
Paycom Software, Inc. PAYC 85.59 43.93
City Office REIT, Inc. CIO 12.33 9.9
Weibo Corporation WB 120.43 41.55
Phibro Animal Health Corporation PAHC 39.36 25.61
Farmland Partners Inc. FPI 10.32 7.62
Enable Midstream Partners, LP ENBL 14.71 12.22
Adamas Pharmaceuticals, Inc. ADMS 37.15 13.68
Ally Financial Inc. ALLY 28.81 17.67
GrubHub Inc. GRUB 74.09 32.89
Five9, Inc. FIVN 25.82 14.19
Tarena International, Inc. TEDU 21.09 12.8
The Rubicon Project, Inc. RUBI 8.93 1.69
1347 Property Insurance Holdings, Inc. PIH 8.4 6.5
Aerohive Networks, Inc. HIVE 6.27 3.12
2U, Inc. TWOU 68.91 29.62
Energous Corporation WATT 31.57 7.38
TriNet Group, Inc. TNET 44.76 24.27
Applied Genetic Technologies Corporation AGTC 10.05 3.4
Amber Road, Inc. AMBR 9.54 6.46
A10 Networks, Inc. ATEN 9.78 6.08
Q2 Holdings, Inc. QTWO 44 28.55
Akebia Therapeutics, Inc. AKBA 19.67 8.8
MediWound Ltd. MDWD 7.8 4.25
Paylocity Holding Corporation PCTY 53.41 29.92
Castlight Health, inc. CSLT 5 3.05
Galmed Pharmaceuticals Ltd. GLMD 9.32 3.63
Achaogen, Inc. AKAO 27.01 10.47
Aquinox Pharmaceuticals, Inc. AQXP 19.76 10.08
Coupa Software Incorporated COUP 36.54 23.36
Recro Pharma, Inc. REPH 10.1 6.2
Varonis Systems, Inc. VRNS 52.35 26.75
Semler Scientific Inc SMLR 8.25 1.5
Inogen, Inc INGN 128.74 63.18
Concert Pharmaceuticals, Inc. CNCE 29.05 8.85
Installed Building Products, Inc. IBP 77.4 40.25
Flexion Therapeutics, Inc. FLXN 29.93 16.97
Eagle Pharmaceuticals, Inc. EGRX 96.85 46.62
Revance Therapeutics, Inc. RVNC 36.3 18.3
Ladder Capital Corp LADR 12.82 11.23
Continental Building Products, Inc. CBPX 28.4 21.05
uniQure N.V. QURE 19.59 4.82
Genocea Biosciences, Inc. GNCA 7.1 1.04
Cara Therapeutics, Inc. CARA 26.95 9.76
New Home Company Inc. (The) NWHM 12.94 10
Ultragenyx Pharmaceutical Inc. RARE 88.8 43.54
Malibu Boats, Inc. MBUU 32.96 17.17
Trevena, Inc. TRVN 7.94 1.4
Dicerna Pharmaceuticals, Inc. DRNA 9.84 2.45
Care.com, Inc. CRCM 20.59 8.36
Akers Biosciences Inc. AKER 18.8 1.03
Santander Consumer USA Holdings Inc. SC 18.14 10.86
EP Energy Corporation EPE 6.77 1.55
Cypress Energy Partners, L.P. CELP 11.52 4.98
GlycoMimetics, Inc. GLYC 17.22 3.89
Retrophin, Inc. RTRX 25.99 15.85
China Customer Relations Centers, Inc. CCRC 19.17 12.15
Yirendai Ltd. YRD 51.86 19.3
Atlassian Corporation Plc TEAM 52.94 24.6
Duluth Holdings Inc. DLTH 26.77 15.21
Kitov Pharma Ltd. KTOV 3.35 1.29
Axsome Therapeutics, Inc. AXSM 6.45 3.55
Mimecast Limited MIME 31.79 17.37
Match Group, Inc. MTCH 30.37 14.94
Square, Inc. SQ 48.86 13.81
Mesoblast Limited MESO 12.34 4.91
Instructure, Inc. INST 36.4 19.8
Voyager Therapeutics, Inc. VYGR 25.88 8.24
WAVE Life Sciences Ltd. WVE 39.35 15.25
Equity Bancshares, Inc. EQBK 36.73 29.59
Kura Oncology, Inc. KURA 16.65 5.6
Fuling Global Inc. FORK 5.85 2.3
MyoKardia, Inc. MYOK 48.7 11
Adesto Technologies Corporation IOTS 8.5 1.9
Oasmia Pharmaceutical AB OASM 3.64 0.8
Ferrari N.V. RACE 119.15 57.3
Strongbridge Biopharma plc SBBP 7.95 2.2
First Data Corporation FDC 19.08 14.81
CPI Card Group Inc. PMTS 24.51 3.44
CytomX Therapeutics, Inc. CTMX 23.09 10.71
Allegiance Bancshares, Inc. ABTX 40.3 31.4
Aclaris Therapeutics, Inc. ACRS 32.99 21.47
Pure Storage, Inc. PSTG 19.02 9.4
NovoCure Limited NVCR 21.9 6.1
Surgery Partners, Inc. SGRY 23.65 7.65
Performance Food Group Company PFGC 33.2 21.9
Nabriva Therapeutics plc NBRV 12.62 5.1
Penumbra, Inc. PEN 115.85 64.05
REGENXBIO Inc. RGNX 34.6 16.7
Benitec Biopharma Limited BNTC 4.1 1.56
Houlihan Lokey Inc HLI 45.02 28.41
Conifer Holdings, Inc. CNFR 8.05 5.55
Global Blood Therapeutics, Inc. GBT 45.7 14.3
Aimmune Therapeutics, Inc. AIMT 39.55 16.43
Planet Fitness, Inc. PLNT 34.82 18.63
Sunrun Inc. RUN 7.59 4.71
Zynerba Pharmaceuticals, Inc. ZYNE 25.19 5.73
Intec Pharma Ltd. NTEC 9.55 4.3
Aqua Metals, Inc. AQMS 21.89 1.88
Xcel Brands, Inc XELB 4.85 2
vTv Therapeutics Inc. VTVT 7.77 3.83
NantKwest, Inc. NK 8.19 2.83
Neos Therapeutics, Inc. NEOS 12.9 5
Live Oak Bancshares, Inc. LOB 25.88 17.99
Ooma, Inc. OOMA 12.55 7.6
Rapid7, Inc. RPD 19.64 12.35
Ollie's Bargain Outlet Holdings, Inc. OLLI 53.6 27.85
Jupai Holdings Limited JP 27.53 7.22
Chiasma, Inc. CHMA 2.93 1.25
Hailiang Education Group Inc. HLG 45.62 7.45
Natera, Inc. NTRA 14.31 7.5
ConforMIS, Inc. CFMS 8.6 2.24
Teladoc Health, Inc. TDOC 37.1 16.4
Unique Fabricating, Inc. UFAB 12.53 6.37
Alarm.com Holdings, Inc. ALRM 49.28 26.99
AppFolio, Inc. APPF 51.65 21.9
Green Plains Partners LP GPP 17.82 15.11
Seres Therapeutics, Inc. MCRB 16.85 9.08
TransUnion TRU 56.02 30.86
Milacron Holdings Corp. MCRN 19.33 15.22
Lantheus Holdings, Inc. LNTH 23.4 8.25
Glaukos Corporation GKOS 52.23 24.5
Catabasis Pharmaceuticals, Inc. CATB 49.7 11.3
Ritter Pharmaceuticals, Inc. RTTR 35.7 2.87
Celyad SA CYAD 64 18.63
Fitbit, Inc. FIT 8.12 4.99
Univar Inc. UNVR 32.81 26.99
Wingstop Inc. WING 37.81 22.18
People's Utah Bancorp PUB 32.65 23.61
Evolent Health, Inc EVH 27.35 10.5
DAVIDsTEA Inc. DTEA 7.85 3.65
Baozun Inc. BZUN 40.09 11.3
Community Healthcare Trust Incorporated CHCT 27.13 18.96
Shopify Inc. SHOP 122.94 42.82
Fortress Transportation and Infrastructure Investors LLC FTAI 18.49 11.56
Arcadia Biosciences, Inc. RKDA 21.8 3.92
Galapagos NV GLPG 104.02 64.31
Jaguar Health, Inc. JAGX 19.5 1.82
BiondVax Pharmaceuticals Ltd. BVXV 10.42 3.58
Bojangles', Inc. BOJA 22 11.55
Collegium Pharmaceutical, Inc. COLL 19.14 7.59
aTyr Pharma, Inc. LIFE 6.3 2.35
HTG Molecular Diagnostics, Inc. HTGM 9.65 1.23
Adaptimmune Therapeutics plc ADAP 8.93 3.95
OpGen, Inc. OPGN 37.5 3.95
Black Stone Minerals, L.P. BSM 17.04 13.79
Blueprint Medicines Corporation BPMC 88.32 28.95
Enviva Partners, LP EVA 28.27 21.21
Viking Therapeutics, Inc. VKTX 4.34 0.93
National Storage Affiliates Trust NSA 26.46 19.93
Party City Holdco Inc. PRTY 16.95 9.8
Virtu Financial, Inc. VIRT 17.65 12.68
KemPharm, Inc. KMPH 5 2.55
Etsy, Inc. ETSY 21.76 9.56
XBiotech Inc. XBIT 19.2 3.2
Cidara Therapeutics, Inc. CDTX 11.7 5.75
Aduro Biotech, Inc. ADRO 13.95 7.5
Kornit Digital Ltd. KRNT 22.4 12.5
GoDaddy Inc. GDDY 51.06 34.41
Jernigan Capital, Inc. JCAP 21.63 16.71
Franklin Financial Network, Inc. FSB 43.75 30.6
SolarEdge Technologies, Inc. SEDG 39.7 12.3
Cellectis S.A. CLLS 35.01 17.52
Tantech Holdings Ltd. TANH 4.37 1.15
Summit Materials, Inc. SUM 32.65 23.11
Summit Therapeutics plc SMMT 16 8.47
Eyegate Pharmaceuticals, Inc. EYEG 15 0.93
Great Ajax Corp. AJX 13.16 10.91
Bellerophon Therapeutics, Inc. BLPH 2.62 0.54
Invitae Corporation NVTA 11.51 7.86
Inovalon Holdings, Inc. INOV 17.45 10.35
Easterly Government Properties, Inc. DEA 20.94 17.5
TRACON Pharmaceuticals, Inc. TCON 5.6 2
Spark Therapeutics, Inc. ONCE 89.37 44.76
InfraREIT, Inc. HIFR 21.79 14.8
Avinger, Inc. AVGR 156 7.12
Shake Shack, Inc. SHAK 46.5 30.6
Flex Pharma, Inc. FLKS 5.78 2.74
Ascendis Pharma A/S ASND 40.38 19.91
Zosano Pharma Corporation ZSAN 62.4 10.4
Box, Inc. BOX 23.82 14.13
County Bancorp, Inc. ICBK 34.55 22.86
trivago N.V. TRVG 24.07 6.47
Athene Holding Ltd. ATH 55.02 45.9
Ichor Holdings ICHR 34.3 11.55
SenesTech, Inc. SNES 9.87 0.59
Polar Power, Inc. POLA 9.3 4.17
Innovative Industrial Properties, Inc. IIPR 31.3 14.63
Smart Sand, Inc. SND 21 4.94
Hunter Maritime Acquisition Corp. HUNTU 10.5 9.53
Motif Bio plc MTFB 11.84 5.88
GDS Holdings Limited GDS 22.64 7.12
BlackLine, Inc. BL 39.31 26.47
Acushnet Holdings Corp. GOLF 20.83 15.06
ZTO Express (Cayman) Inc. ZTO 17.38 11.08
Myovant Sciences Ltd. MYOV 16.4 9.93
Ra Pharmaceuticals, Inc. RARX 26.5 7.45
iRhythm Technologies, Inc. IRTC 57.68 29.41
Forterra, Inc. FRTA 21.98 3.06
CRISPR Therapeutics AG CRSP 23.73 13.62
Mammoth Energy Services, Inc. TUSK 22.27 10.96
Azure Power Global Limited AZRE 21.75 12.76
Extraction Oil & Gas, Inc. XOG 19.96 11.38
AzurRx BioPharma, Inc. AZRX 4.99 2.61
Camping World Holdings, Inc. CWH 45.58 25.42
Everspin Technologies, Inc. MRAM 24.88 6.69
AquaVenture Holdings Limited WAAS 22.06 11.39
Obalon Therapeutics, Inc. OBLN 11.6 6.61
Advanced Disposal Services, Inc. ADSW 25.55 21.25
Coupa Software Inc COUP 36.54 23.36
Nutanix, Inc. NTNX 36.57 14.46
Tabula Rasa HealthCare, Inc. TRHC 36.43 11.8
MedEquities Realty Trust, Inc. MRT 11.58 9.57
Fulgent Genetics, Inc. FLGT 13.67 3.01
Shineco, Inc. TYHT 5.25 1.79
Valvoline Inc. VVV 24.68 20.64
Gridsum Holding Inc. GSUM 13.6 7.01
AC Immune SA ACIU 13.66 6.7
CapStar Financial Holdings, Inc. CSTR 21.83 16.16
e.l.f. Beauty, Inc. ELF 29.64 18.91
Novan, Inc. NOVN 26.86 3.82
The Trade Desk, Inc. TTD 66.51 26.93
Bigfoot Project Investments Inc BGFT 0.66 0
Everbridge, Inc. EVBG 29.72 17.05
FB Financial Corporation FBK 43.62 24.09
Bank of N.T. Butterfield & Son Limited (The) NTB 38.6 28.57
Noble Midstream Partners LP NBLX 51.9 33.66
Airgain, Inc. AIRG 17.38 7.4
Medpace Holdings, Inc. MEDP 38.31 22.18
Protagonist Therapeutics, Inc. PTGX 21.18 8.22
Atomera Incorporated ATOM 7.26 2.52
Gemphire Therapeutics Inc. GEMP 21.07 7.64
At Home Group Inc. HOME 31.63 13.66
First Hawaiian, Inc. FHB 32.65 25.39
Cellect Biotechnology Ltd. APOP 10.9 3.07
Long Island Iced Tea Corp LTEA 6.91 1.7
Talend S.A. TLND 44.48 22.1
Tactile Systems Technology, Inc. TCMD 36.79 14.82
Kinsale Capital Group, Inc. KNSL 45.15 27.83
Kadmon Holdings, Inc. KDMN 5.4 2.09
TPI Composites, Inc. TPIC 25.05 15.42
Impinj, Inc. PI 59.37 21.55
Patheon N V PTHN 35 24.98
Audentes Therapeutics, Inc. BOLD 31.89 14.2
Conyers Park Acquisition Corp CPAAU 13.4 10.85
LINE Corporation LN 44.91 30.96
Monster Digital Inc MSDI 21.6 4.25
M III Acquisition Corp MIIIU 10.7 9.85
Syros Pharmaceuticals, Inc. SYRS 23.75 8.45
Global Medical REIT Inc. GMRE 8.9 6.78
Twilio Inc. TWLO 34.9 23.17
Selecta Biosciences, Inc. SELB 23.38 8.97
Paragon Commercial Corp PBNC 59.88 43.69
Viveve Medical, Inc. VIVE 8.35 3.99
China Online Education Group COE 21.37 10.79
Atkore International Group Inc. ATKR 27.26 15.87
Sensus Healthcare, Inc. SRTS 6.01 3.5
Clearside Biomedical, Inc. CLSD 10.16 5.78
Moleculin Biotech, Inc. MBRX 3.28 0.73
NantHealth, Inc. NH 10.56 2.66
GMS Inc. GMS 39.01 27.24
Landcadia Holdings Inc LCAHU 10.95 10.32
Reata Pharmaceuticals, Inc. RETA 35.47 20.01
US Foods Holding Corp. USFD 31.93 25.77
Midland States Bancorp, Inc. MSBI 34.74 28.24
Merus N.V. MRUS 32.23 13.6
Reign Sapphire Corp RGNP 0.32 0.03
Grupo Supervielle S.A. SUPV 29.92 13.25
Pulse Biosciences, Inc PLSE 37.6 5.96
PhaseRx Inc PZRX 1.91 0.37
Acacia Communications, Inc. ACIA 67.6 35.6
SiteOne Landscape Supply, Inc. SITE 76.7 35.72
Turning Point Brands, Inc. TPB 21.01 12.36
Spring Bank Pharmaceuticals, Inc. SBPH 18.72 6.41
Intellia Therapeutics, Inc. NTLA 31.12 11.38
Global Water Resources, Inc. GWRS 9.56 7.6
Red Rock Resorts, Inc. RRR 34.05 20.53
Yintech Investment Holdings Limited YIN 21.03 8.18
SecureWorks Corp. SCWX 12.7 8.27
American Renal Associates Holdings, Inc ARA 23.11 9.97
MGM Growth Properties LLC MGP 28.97 22.07
Aeglea BioTherapeutics, Inc. AGLE 8.03 2.91
Datasea Inc. DTSS 21.6 12
Corvus Pharmaceuticals, Inc. CRVS 21.37 9.3
Senseonics Holdings, Inc. SENS 3.54 1.35
Hutchison China MediTech Limited HCM 39.42 12.74
Syndax Pharmaceuticals, Inc. SNDX 14.86 6.68
Proteostasis Therapeutics, Inc. PTI 16.31 1.56
AveXis Inc AVXS 114.8 47.26
BeiGene, Ltd. BGNE 114.73 30.81
Editas Medicine, Inc. EDIT 31.34 13.66
iClick Interactive Asia Group Limited ICLK 9.94 9
LexinFintech Holdings Ltd. LX 14.39 10.7
Dogness (International) Corporation DOGZ 6 5.7
Casa Systems, Inc. CASA 17.76 14.4
Newmark Group, Inc. NMRK 15.54 13.63
Denali Therapeutics Inc. DNLI 21.45 15.04
Luther Burbank Corporation LBC 12.05 11.55
CURO Group Holdings Corp. CURO 14.23 13.71
Odonate Therapeutics, Inc. ODT 25 22.67
Quanterix Corporation QTRX 22.18 17.47
Leisure Acquisition Corp. LACQU 9.96 9.88
Boxlight Corporation BOXL 7.98 5.74
ReTo Eco-Solutions, Inc. RETO 11.24 6.06
Big Rock Partners Acquisition Corp. BRPAU 10.34 10
Bluegreen Vacations Corporation BXG 17.67 12.58
Ameri Holdings, Inc. AMRH 9 1.39
SailPoint Technologies Holdings, Inc. SAIL 15.83 13
Sterling Bancorp, Inc. SBT 13.4 12.12
scPharmaceuticals Inc. SCPH 17.31 11.8
Level Brands, Inc. LEVB 5.55 4.12
Stitch Fix, Inc. SFIX 29.14 14.85
ACM Research, Inc. ACMR 7.42 4.82
Aquantia Corp. AQ 13.46 9.51
Allena Pharmaceuticals, Inc. ALNA 14.89 9.79
Evoqua Water Technologies Corp. AQUA 23.86 20.26
Funko, Inc. FNKO 9.71 6
Spero Therapeutics, Inc. SPRO 14.75 10.43
Altair Engineering Inc. ALTR 24.9 17.41
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 23.6 21
ForeScout Technologies, Inc. FSCT 31.99 21.92
Merchants Bancorp MBIN 20.71 16.6
Nexa Resources S.A. NEXA 19.02 15.17
BP Midstream Partners LP BPMP 19.53 16.37
National Vision Holdings, Inc. EYE 40.61 27.83
RISE Education Cayman Ltd REDU 16.61 9.63
Sea Limited SE 16.26 10.97
MongoDB, Inc. MDB 32.07 25.76
RumbleOn, Inc. RMBL 9.95 3.4
Qudian Inc. QD 34.9 11.49
OptiNose, Inc. OPTN 20.76 15.2
CarGurus, Inc. CARG 32.6 27.58
OrthoPediatrics Corp. KIDS 21.82 17.5
Restoration Robotics, Inc. HAIR 9.92 4.08
Switch, Inc. SWCH 20.71 16.15
Rhythm Pharmaceuticals, Inc. RYTM 30.51 22
PQ Group Holdings Inc. PQG 17.45 14.96
Deciphera Pharmaceuticals, Inc. DCPH 24.2 16.54
Nightstar Therapeutics plc NITE 24 12.4
NuCana plc NCNA 18.72 10
Roku, Inc. ROKU 56.58 18.57
RYB Education, Inc. RYB 31.14 15.69
Secoo Holding Limited SECO 10.75 6.78
Oasis Midstream Partners LP OMP 17.21 15.07
TDH Holdings, Inc. PETZ 29.22 5.55
Celcuity Inc. CELC 21.65 11.94
Despegar.com, Corp. DESP 33.94 22.88
Krystal Biotech, Inc. KRYS 11.19 8.19
Zai Lab Limited ZLAB 34.09 21.23
Tremont Mortgage Trust TRMT 17.29 14.62
Ranger Energy Services, Inc. RNGR 15.5 8.82
YogaWorks, Inc. YOGA 4.85 2.25
Venator Materials PLC VNTR 25.5 18.36
Newater Technology, Inc. NEWA 15.57 7.85
Redfin Corporation RDFN 31.32 19.94
Sienna Biopharmaceuticals, Inc. SNNA 26.48 18.15
RBB Bancorp RBB 27.15 21.16
PetIQ, Inc. PETQ 27.27 18.04
Calyxt, Inc. CLXT 31.48 10.44
Kala Pharmaceuticals, Inc. KALA 26.53 13.68
TPG RE Finance Trust, Inc. TRTX 18.09 16.87
Akcea Therapeutics, Inc. AKCA 29.83 9.48
Co-Diagnostics, Inc. CODX 6.72 2.38
Byline Bancorp, Inc. BY 23.17 19.45
Aileron Therapeutics, Inc. ALRN 14.91 9.05
Blue Apron Holdings, Inc. APRN 10 2.97
Dova Pharmaceuticals, Inc. DOVA 32.43 18.2
Mersana Therapeutics, Inc. MRSN 19.9 13.27
Avenue Therapeutics, Inc. ATXI 8.25 3.53
Esquire Financial Holdings, Inc. ESQ 21 14.61
Granite Point Mortgage Trust Inc. GPMT 17.09 15.63
Altice USA, Inc. ATUS 30.83 16.04
Safety, Income & Growth Inc. SAFE 18.88 16.65
SG Blocks, Inc. SGBX 6.37 3.75
Athenex, Inc. ATNX 19.51 12.56
ShotSpotter, Inc. SSTI 19.65 10.01
Appian Corporation APPN 33.6 15.01
WideOpenWest, Inc. WOW 18.37 8.76
SMART Global Holdings, Inc. SGH 40.65 12.98
Bright Scholar Education Holdings Limited BEDU 28.02 11.2
G1 Therapeutics, Inc. GTHX 27.12 12.53
ASV Holdings, Inc. ASV 10.15 7.57
Gardner Denver Holdings, Inc. GDI 34.43 20.47
Solaris Oilfield Infrastructure, Inc. SOI 21.5 9.89
Veritone, Inc. VERI 65.91 7.87
Five Point Holdings, LLC FPH 16.45 12.25
Guaranty Bancshares, Inc. GNTY 33.93 27.82
KKR Real Estate Finance Trust Inc. KREF 20.08 17.53
Ovid Therapeutics Inc. OVID 15 5.32
Biohaven Pharmaceutical Holding Company Ltd. BHVN 38.21 17.5
UroGen Pharma Ltd. URGN 43.26 13.98
Carvana Co. CVNA 23.39 8.72
China Rapid Finance Limited XRF 11.43 5.12
Cloudera, Inc. CLDR 22.99 14.63
Emerald Expositions Events, Inc. EEX 23.18 18.97
NCS Multistage Holdings, Inc. NCSM 27.04 14.28
Zymeworks Inc. ZYME 13.28 6.48
Floor & Decor Holdings, Inc. FND 49.59 32.05
Select Energy Services, Inc. WTTR 18.24 11.36
Cadence Bancorporation CADE 26.56 20.09
Tocagen Inc. TOCA 17.4 9.23
Warrior Met Coal, Inc. HCC 20.25 7.51
Yext, Inc. YEXT 14.84 11.4
Netshoes (Cayman) Limited NETS 26.73 5.82
Azul S.A. AZUL 28.89 20.3
Okta, Inc. OKTA 31.28 21.95
Elevate Credit, Inc. ELVT 9.38 6
Schneider National, Inc. SNDR 28.69 18.11
Hess Midstream Partners LP HESM 23.94 17.27
Alteryx, Inc. AYX 28.6 14.8
ProPetro Holding Corp. PUMP 20.49 11.07
Canada Goose Holdings Inc. GOOS 31.63 15.4
Ardagh Group S.A. ARD 22.84 18.94
Presidio, Inc. PSDO 19.06 12.82
BeyondSpring, Inc. BYSI 48.35 16.8
J. Jill, Inc. JILL 14.2 4.82
Snap Inc. SNAP 27.09 11.83
Hamilton Lane Incorporated HLNE 34.71 17.31
Clipper Realty Inc. CLPR 13.11 9.31
Foundation Building Materials, Inc. FBM 17.2 11.27
Kimbell Royalty Partners KRP 18.02 13.78
Ramaco Resources, Inc. METC 13.55 3.99
Invitation Homes Inc. INVH 23.63 19.41
Laureate Education, Inc. LAUR 18.51 10.53
Jagged Peak Energy Inc. JAG 16.35 11.14
JELD-WEN Holding, Inc. JELD 40.23 26.05
Jounce Therapeutics, Inc. JNCE 28.46 11.17
REV Group, Inc. REVG 32.14 23.46
AnaptysBio, Inc. ANAB 100.8 16.62
ObsEva SA OBSV 13.99 5.13
Keane Group, Inc. FRAC 22.18 12.51
FVCBankcorp, Inc. FVCB 19.7 13.4
EverQuote, Inc. EVER 19.49 19.27
BrightView Holdings, Inc. BV 5.5 3.85
Translate Bio, Inc. TBIO 33.6 6.3
BayCom Corp BCML 19.75 14.8
OP Bancorp OPBK 9.9 6.95
VICI Properties Inc. VICI 19.96 17.11
Platinum Eagle Acquisition Corp. EAGLU 12.2 10.3
Microsoft Corporation MSFT 85.37 59.9
180 Degree Capital Corp TURN 2.23 1.33
1 800 FLOWERS COM Inc FLWS 11.55 8
1st Constitution Bancorp NJ FCCY 19.58 16
1st Source Corporation SRCE 51.97 41.33
21Vianet Group Inc VNET 8.1 4.18
3PEA International Inc TPNL 0.75 0.3
51job Inc JOBS 64.76 33.69
8x8 Inc EGHT 16.5 12.2
AAON Inc AAON 37.62 31.25
Abeona Therapeutics Inc ABEO 19.95 4.6
Abeona Therapeutics Inc ABEOW 14.95 2.5
Ability Inc ABIL 34.9 3.95
ABIOMED Inc ABMD 199.74 104.1
Abraxas Petroleum Corporation AXAS 2.88 1.51
Acacia Research Corporation ACTG 7.1 2.9
Acadia Healthcare Company Inc ACHC 53 27.79
ACADIA Pharmaceuticals Inc ACAD 39.85 25.45
Acasti Pharma Inc ACST 3.1 0.94
Accelerate Diagnostics Inc AXDX 30.3 18
Acceleron Pharma Inc XLRN 43.29 23.3
Access National Corporation ANCX 29.47 23.99
Accuray Incorporated ARAY 5.8 3.9
AcelRx Pharmaceuticals Inc ACRX 5.5 1.75
Acer Therapeutics Inc ACER 19.35 9.81
Aceto Corporation ACET 21.5 8.81
Achieve Life Sciences Inc ACHV 42.6 11.8
Achillion Pharmaceuticals Inc ACHN 5.15 2.76
ACI Worldwide Inc ACIW 24.6 18.56
ACNB Corporation ACNB 29.86 25.08
Acorda Therapeutics Inc ACOR 30.15 13.8
Activision Blizzard Inc ATVI 66.39 36.23
Adamis Pharmaceuticals Corporation ADMP 5.75 3
Addus HomeCare Corporation ADUS 40.4 30.3
ADDvantage Technologies Group Inc AEY 2.03 1.33
ADMA Biologics Inc ADMA 5.46 2.06
Adobe Inc ADBE 185.4 103.48
ADOMANI Inc ADOM 17.15 2.37
ADTRAN Inc ADTN 23.82 18.41
Advanced Emissions Solutions Inc ADES 10.65 6.89
Advanced Energy Industries Inc AEIS 94.25 54.8
Advanced Micro Devices Inc AMD 15.2 9.75
Advaxis Inc ADXS 9.6 2.82
Adverum Biotechnologies Inc ADVM 3.95 2.45
Aegion Corp AEGN 27.88 19.23
Aehr Test Systems AEHR 5.41 2.19
Aemetis Inc AMTX 1.82 0.55
Aerie Pharmaceuticals Inc AERI 65.1 38.3
AeroVironment Inc AVAV 58.64 25
Aerpio Pharmaceuticals Inc ARPO 6.6 4
AEterna Zentaris Inc AEZS 3.65 0.84
Aethlon Medical Inc AEMD 4.75 0.8
Aevi Genomic Medicine Inc GNMX 6.05 1
Agenus Inc AGEN 5.37 3.24
Agilysys Inc AGYS 12.8 8.78
Agios Pharmaceuticals Inc AGIO 72.33 40.51
AGNC Investment Corp AGNC 18.95 14.89
AGNC Investment Corp AGNCB 24.24 21.49
AGNC Investment Corp AGNCN 24.58 22.8
AgroFresh Solutions Inc AGFS 8.69 2.55
AgroFresh Solutions Inc AGFSW 1.2 0.11
Air T Inc AIRT 24.69 15.75
Air Transport Services Group Inc ATSG 25.46 14.99
AirMedia Group Inc AMCN 3.17 1.12
Akamai Technologies Inc AKAM 71.12 44.91
Akari Therapeutics Plc AKTX 20.5 3.42
Akorn Inc AKRX 33.7 18.29
Akoustis Technologies Inc AKTS 13 5.23
Alaska Communications Systems Group Inc ALSK 2.88 1.62
Albireo Pharma Inc ALBO 28.14 15.48
Alcentra Capital Corp ABDC 11.91 6.11
Alexion Pharmaceuticals Inc ALXN 146.69 97.7
Alico Inc ALCO 34.31 25.15
Align Technology Inc ALGN 264.23 89.98
Alimera Sciences Inc ALIM 1.69 1.12
ALJ Regional Holdings Inc ALJJ 4.22 2.84
Alkermes plc ALKS 61.66 47.69
Allegiant Travel Company ALGT 173.44 112.33
Alliance Resource Partners L P ARLP 20.31 15.51
Allied Healthcare Products Inc AHPI 2.92 1.6
Allied Motion Technologies Inc AMOT 33.45 19.16
Alliqua BioMedical Inc ALQA 8.2 1.81
Allot Communications Ltd ALLT 6 4.66
Allscripts Healthcare Solutions Inc MDRX 14.91 10.53
Alnylam Pharmaceuticals Inc ALNY 139.98 36.88
Alpha and Omega Semiconductor Limited AOSL 22.89 14.92
Alphabet Inc GOOG 1077.14 786.14
Alphabet Inc GOOGL 1085.09 807.77
AlphaMark Actively Managed Small Cap ETF SMCP 26.11 22.25
Alphatec Holdings Inc ATEC 4.58 1.63
Alpine Immune Sciences Inc ALPN 12.65 8
Altaba Inc AABA 72.93 53.64
Altimmune Inc ALT 237.3 46.5
Altisource Portfolio Solutions S A ASPS 45.02 17.92
Altra Industrial Motion Corp AIMC 49.59 34.78
AMAG Pharmaceuticals Inc AMAG 35.85 12.8
Amarin Corporation plc AMRN 4.29 2.87
A Mark Precious Metals Inc AMRK 21.01 12.47
Amazon com Inc AMZN 1195.83 753.67
Ambac Financial Group Inc AMBC 22.87 13.35
Ambac Financial Group Inc AMBCW 12.49 5.35
Ambarella Inc AMBA 65.05 40.6
AMC Networks Inc AMCX 67.02 47.5
Amdocs Limited DOX 66.05 56.34
Amedisys Inc AMED 65.46 42.41
America First Multifamily Investors L P ATAX 5.63 4.56
America Movil, S.A.B. de C.V. AMOV 18.52 11.43
American Airlines Group Inc AAL 53.48 39.71
American Electric Technologies Inc AETI 16 1.4
American National Bankshares Inc AMNB 41.43 32.83
American National Insurance Company ANAT 126.36 107.45
American Outdoor Brands Corporation AOBC 24.45 12.84
American Public Education Inc APEI 26.85 17.8
American River Bankshares AMRB 15.29 12.9
American Software Inc AMSWA 12.55 8.75
American Superconductor Corporation AMSC 7.7 2.97
American Woodmark Corporation AMWD 130.25 70
America& 39 s Car Mart Inc CRMT 47.85 31
Ameris Bancorp ABCB 50.48 40.85
AMERISAFE Inc AMSF 59.12 45.01
AmeriServ Financial Inc ASRV 4.27 3.49
Ames National Corporation ATLO 31.89 25.6
Amgen Inc AMGN 184.29 142.44
Amicus Therapeutics Inc FOLD 16.24 5.13
Amkor Technology Inc AMKR 12.33 8.38
Amplify Online Retail ETF IBUY 42.04 27.41
Amtech Systems Inc ASYS 15.25 4
Amyris Inc AMRS 12.34 2.02
Analog Devices Inc ADI 90.74 68.39
Anavex Life Sciences Corp AVXL 6.31 3.12
ANGI Homeservices Inc ANGI 12.91 5.29
AngioDynamics Inc ANGO 18.76 15.08
ANI Pharmaceuticals Inc ANIP 74.56 43.45
Anika Therapeutics Inc ANIK 59.94 41.72
ANSYS Inc ANSS 153.4 93.24
Antares Pharma Inc ATRS 3.96 1.63
Apellis Pharmaceuticals Inc APLS 21.7 12.71
Apogee Enterprises Inc APOG 58.28 40.3
Apollo Endosurgery Inc APEN 19.4 3.77
Apollo Investment Corporation AINV 16.89 14.22
Apollo Medical Holdings Inc AMEH 24 6.25
Apple Inc AAPL 43.45 28.12
Appliance Recycling Centers of America Inc ARCI 5 0.61
Applied DNA Sciences Inc APDN 3.28 0.95
Applied DNA Sciences Inc APDNW 0.8 0.22
Applied Materials Inc AMAT 57.77 31.15
Applied Optoelectronics Inc AAOI 99.61 22.24
Approach Resources Inc AREX 3.55 2.02
Apricus Biosciences Inc APRI 3.21 0.9
Aptevo Therapeutics Inc APVO 4.26 1.19
Aptose Biosciences Inc APTO 2.31 0.8
AquaBounty Technologies Inc AQB 26.49 0.01
Aratana Therapeutics Inc PETX 8.26 5.05
Arbutus Biopharma Corporation ABUS 7.7 2.5
ARC Group Worldwide Inc ARCW 4.75 1.85
ARCA biopharma Inc ABIO 2.85 1.05
ArcBest Corporation ARCB 38.26 17.02
Arch Capital Group Ltd ACGL 34.13 28.41
Arch Capital Group Ltd ACGLO 23.98 23.11
Arch Capital Group Ltd ACGLP 23.74 19.23
Arcimoto Inc FUV 5.75 2.69
Arcturus Therapeutics Ltd ARCT 17.64 6.56
Arena Pharmaceuticals Inc ARNA 34.66 11.5
Ares Capital Corporation ARCC 14.98 13.64
argenx SE ARGX 63.56 19.77
Ark Restaurants Corp ARKR 25.91 20.66
Arotech Corporation ARTX 5 2.9
ArQule Inc ARQL 1.67 0.94
Array BioPharma Inc ARRY 12.97 6.96
ARRIS International plc ARRS 31.29 24.96
Arrow DWA Country Rotation ETF DWCR 30.2 30.2
Arrow Financial Corporation AROW 38.48 29.76
Arrowhead Pharmaceuticals Inc ARWR 4.5 1.44
Artesian Resources Corporation ARTNA 41.84 28.15
Art& 39 s Way Manufacturing Co Inc ARTW 4.1 2.05
Ascena Retail Group Inc ASNA 6.47 1.72
Ascent Capital Group Inc ASCMA 17.63 9.4
Asia Pacific Wire & Cable Corporation Limited APWC 2.91 2.25
ASML Holding N V ASML 184.76 107.9
Aspen Group Inc ASPU 9 3.2
Aspen Technology Inc AZPN 69.18 52.79
Assembly Biosciences Inc ASMB 49.91 12.19
Asta Funding Inc ASFI 4.73 2.98
Astec Industries Inc ASTE 71.09 45.63
Astronics Corporation ATRO 43.87 25.13
AstroNova Inc ALOT 15.01 11.86
Astrotech Corporation ASTC 8.05 2.38
Asure Software Inc ASUR 16.44 9
ATA Inc ATAI 0.61 0.28
Athersys Inc ATHX 2.55 1.09
Atlantic American Corporation AAME 4.05 3.08
Atlantic Capital Bancshares Inc ACBI 20.1 15.9
Atlantica Yield plc AY 21.71 17.32
Atlanticus Holdings Corporation ATLC 3.19 2.14
Atlas Air Worldwide Holdings AAWW 68.25 46.05
Atlas Financial Holdings Inc AFH 20.6 12.5
Atlas Financial Holdings Inc AFHBL 27.87 25.5
ATN International Inc ATNI 82.74 49.1
Atossa Genetics Inc ATOS 21.7 2.7
AtriCure Inc ATRC 24.88 14.94
Atrion Corporation ATRI 682.7 453.57
Attunity Ltd ATTU 8.98 5.67
Auburn National Bancorporation Inc AUBN 39.3 29.25
AudioCodes Ltd AUDC 8.16 5.86
AudioEye Inc AEYE 7.5 2.5
Aurinia Pharmaceuticals Inc AUPH 10.54 2.14
Autodesk Inc ADSK 130.24 76.18
Automatic Data Processing Inc ADP 116.18 91.26
AutoWeb Inc AUTO 9.62 6.7
Avadel Pharmaceuticals plc AVDL 11.57 8.03
Avalon GloboCare Corp AVCO 5 0.51
AVEO Pharmaceuticals Inc AVEO 3.99 0.57
Aviat Networks Inc AVNW 23.55 10.35
Avid Technology Inc AVID 7.38 4.04
Avis Budget Group Inc CAR 45.5 21.44
Avnet Inc AVT 45.93 34.83
Aware Inc AWRE 6.4 4.4
Axcelis Technologies Inc ACLS 36.63 14.15
AxoGen Inc AXGN 28.6 8.8
Axon Enterprise Inc AAXN 27 21.12
AXT Inc AXTI 10.43 4.85
Aytu BioScience Inc AYTU 492 42
B Communications Ltd BCOM 21.5 13.39
B Riley Financial Inc RILY 19.86 12.99
B O S Better Online Solutions BOSC 2.46 1.67
Baidu Inc BIDU 272.82 168.26
Balchem Corporation BCPC 88.22 72.29
Ballard Power Systems Inc BLDP 5.86 1.7
BancFirst Corporation BANF 58.03 41.64
BancFirst Corporation BANFP 30.47 26.2
Bancorp 34 Inc BCTF 13.83 11.59
Bandwidth Inc BAND 24.38 18.16
Bank of Commerce Holdings CA BOCH 12.06 9.04
Bank of Marin Bancorp BMRC 36.46 29
Bank Of Montreal BMLP 57.06 45.33
Bank of South Carolina Corp BKSC 20.64 16.73
Bank of the James Financial Group Inc BOTJ 15.93 13.59
BankFinancial Corporation BFIN 16.2 12.91
Banner Corporation BANR 59.9 49.26
Barclays PLC DFVL 68.83 63.72
Barclays PLC DFVS 32.22 27.32
Barrett Business Services Inc BBSI 67.35 47.24
Bassett Furniture Industries Incorporated BSET 40.04 24.04
BCB Bancorp Inc NJ BCBP 15.57 11.71
Beacon Roofing Supply Inc BECN 64.19 39.64
Beasley Broadcast Group Inc BBGI 15.86 5.73
Bed Bath & Beyond Inc BBBY 39.88 18.45
Bel Fuse Inc BELFA 28.44 18.42
Bel Fuse Inc BELFB 32.63 21.51
Benefitfocus Inc BNFT 36.85 25.03
Benitec Biopharma Limited BNTCW 0.7 0.06
BGC Partners Inc BGCP 15.77 9.29
Big 5 Sporting Goods Corporation BGFV 15.08 5.46
Big Rock Partners Acquisition Corp BRPA 9.75 9.6
Big Rock Partners Acquisition Corp BRPAR 0.43 0.31
Bioanalytical Systems Inc BASI 2.87 0.68
Biocept Inc BIOC 81.3 18.52
BioCryst Pharmaceuticals Inc BCRX 9.2 4.1
BioDelivery Sciences International Inc BDSI 3.5 1.6
Biogen Inc BIIB 344.58 246.54
BioHiTech Global Inc BHTG 9.29 1.55
BIO key International Inc BKYI 3.6 1.27
Biolase Inc BIOL 8.5 1.95
BioLife Solutions Inc BLFS 6.9 1.62
BioLineRx Ltd BLRX 15 0.81
BioMarin Pharmaceutical Inc BMRN 98.82 80.6
Biomerica Inc BMRA 4.43 1.97
Bio Path Holdings Inc BPTH 12.7 2
BioScrip Inc BIOS 3.25 1.26
BioSig Technologies Inc BSGM 4.58 3.13
BioSpecifics Technologies Corp BSTC 58 42.81
Bio Techne Corp TECH 133.68 96.04
BioTelemetry Inc BEAT 38.45 21.45
Bison Capital Acquisition Corp BCAC 9.94 9.78
Bison Capital Acquisition Corp BCACR 0.38 0.26
Bison Capital Acquisition Corp BCACU 10.4 10.06
BJ& 39 s Restaurants Inc BJRI 46.21 27.78
Black Ridge Acquisition Corp BRAC 9.65 9.52
Black Ridge Acquisition Corp BRACR 0.3 0.24
Black Ridge Acquisition Corp BRACU 10.22 10
Blackbaud Inc BLKB 103.13 61.39
BlackRock Capital Investment Corporation BKCC 6.51 5.43
BlackRock TCP Capital Corp TCPC 14.74 13.53
Bloomin& 39 Brands Inc BLMN 22.05 16.02
Blucora Inc BCOR 25.9 14.45
Blue Bird Corporation BLBD 21.65 15.5
Blue Hills Bancorp Inc BHBK 20.99 15.39
bluebird bio Inc BLUE 201.8 61.85
Blueknight Energy Partners L P L L C BKEP 6.03 4.21
Blueknight Energy Partners L P L L C BKEPP 7.03 6.44
BlueStar Israel Technology ETF ITEQ 32.27 24.79
BMC Stock Holdings Inc BMCH 25.4 17.55
Boingo Wireless Inc WIFI 25.27 10.91
BOK Financial Corporation BOKF 91.66 72.12
BOK Financial Corporation BOKFL 26 22.6
Bonso Electronics International Inc BNSO 2.82 2.02
Borqs Technologies Inc BRQS 7 4
Boston Omaha Corporation BOMN 33.75 13.1
Boston Private Financial Holdings Inc BPFH 16.92 13.46
Bottomline Technologies Inc EPAY 35.65 21.74
Brainstorm Cell Therapeutics Inc BCLI 4.94 2.52
Bridge Bancorp Inc BDGE 36.59 29.17
Bridgeline Digital Inc BLIN 4.55 2.12
Bridgford Foods Corporation BRID 16.5 10.5
Brightcove Inc BCOV 9.05 5.85
Brighthouse Financial Inc BHF 70 53
Broadcom Inc AVGO 273.88 165.56
BroadVision Inc BVSN 5.9 2.75
Broadway Financial Corporation BYFC 2.64 1.48
Broadwind Energy Inc BWEN 9.41 2.35
Brookfield Property Partners L P BPY 22.94 18.98
Brookline Bancorp Inc BRKL 15.97 13.27
Brooks Automation Inc BRKS 33.81 16.2
Bruker Corporation BRKR 36.13 21.35
Bryn Mawr Bank Corporation BMTC 44.69 36.16
BSB Bancorp Inc BLMT 31.9 26.7
BSQUARE Corporation BSQR 6.23 4.4
Builders FirstSource Inc BLDR 21.84 10.76
C&F Financial Corporation CFFI 62.36 41.14
C H Robinson Worldwide Inc CHRW 87.66 62.9
Cabot Microelectronics Corporation CCMP 100.94 61.78
Cadence Design Systems Inc CDNS 45.6 25.34
Cadiz Inc CDZI 15.95 9.7
Caesars Entertainment Corporation CZR 13.4 8.3
Caesarstone Ltd CSTE 42.48 20.68
Caladrius Biosciences Inc CLBS 5.73 2.66
Calamos Convertible and High Income Fund CHY 10.84 8.79
Calamos Convertible Opportunities and Income Fund CHI 10.44 8.51
Calamos Global Dynamic Income Fund CHW 8.39 5.76
Calamos Global Total Return Fund CGO 13.87 8.89
Calamos Strategic Total Return Fund CSQ 11.34 8.95
CalAmp Corp CAMP 24.27 14.53
Calavo Growers Inc CVGW 83.54 50.01
Cal Maine Foods Inc CALM 49.27 34.07
Calumet Specialty Products Partners L P CLMT 9.8 3.5
Cambridge Bancorp CATC 83.9 58.47
Camden National Corporation CAC 45.8 36.18
Camtek Ltd CAMT 7.38 3.12
Canadian Solar Inc CSIQ 18.87 11.15
Cancer Genetics Inc CGIX 5.05 1.4
Canterbury Park Holding Corporation CPHC 16.62 9.54
Capital City Bank Group CCBG 25.54 17.55
Capital Product Partners L P CPLP 3.42 2.6
Capital Southwest Corporation CSWC 15.65 13.11
Capital Southwest Corporation CSWCL 26.05 25.3
Capitala Finance Corp CPTA 12.03 6.65
Capitol Federal Financial Inc CFFN 14.63 12.01
Capricor Therapeutics Inc CAPR 10 0.63
Capstone Turbine Corporation CPST 1.16 0.58
Carbonite Inc CARB 25.8 15.55
Cardiovascular Systems Inc CSII 32.89 23.37
Cardtronics plc CATM 55.89 16.26
Career Education Corporation CECO 13.52 7.95
CareTrust REIT Inc CTRE 18.45 13.54
Carolina Financial Corporation CARO 39.02 28.03
Carolina Trust BancShares Inc CART 9.7 6.41
Carrizo Oil & Gas Inc CRZO 38.8 11.38
Carrols Restaurant Group Inc TAST 16.85 10
Carver Bancorp Inc CARV 5.03 2.01
Casella Waste Systems Inc CWST 23.02 11.2
Caseys General Stores Inc CASY 123.6 100.7
CASI Pharmaceuticals Inc CASI 4 0.91
Cass Information Systems Inc CASS 71.64 57.3
Catalyst Biosciences Inc CBIO 15.01 3.19
Catalyst Pharmaceuticals Inc CPRX 4.4 1.09
Catasys Inc CATS 11.94 3.37
Cathay General Bancorp CATY 43.41 33.28
Cavco Industries Inc CVCO 156.9 94.15
CB Financial Services Inc CBFV 29.85 23.74
CBAK Energy Technology Inc CBAT 0.03 0.03
Cboe Global Markets Inc CBOE 126.21 71.41
CBTX Inc CBTX 29.82 28.05
CDK Global Inc CDK 71.27 57.73
CDW Corporation CDW 69.6 49.89
CECO Environmental Corp CECE 14.01 4.7
Celgene Corporation CELG 146.52 98.17
Celldex Therapeutics Inc CLDX 3.96 2.24
Cellect Biotechnology Ltd APOPW 3.66 0.38
Cellectar Biosciences Inc CLRB 26.6 11.2
Cellectar Biosciences Inc CLRBW 0.45 0.1
Cellectar Biosciences Inc CLRBZ 0.95 0.29
Cellular Biomedicine Group Inc CBMG 13.4 5.3
Celsion Corporation CLSN 7.14 1.28
Celsius Holdings Inc CELH 6.61 2.6
Cemtrex Inc CETX 8 2.48
Cemtrex Inc CETXP 9.69 4.47
Cemtrex Inc CETXW 1.49 0.21
Centennial Resource Development Inc CDEV 21.02 14.35
CenterState Bank Corporation CSFL 27.21 21.8
Central European Media Enterprises Ltd CETV 5 2.45
Central Federal Corporation CFBK 17.05 8.97
Central Garden & Pet Company CENT 42.02 29.5
Central Garden & Pet Company CENTA 40.73 28.51
Central Valley Community Bancorp CVCY 23.09 17.92
Century Aluminum Company CENX 20.56 8.53
Century Bancorp Inc CNBKA 87.04 57.78
Century Casinos Inc CNTY 9.71 6.46
Ceragon Networks Ltd CRNT 4.15 1.69
Cerecor Inc CERC 4.04 0.44
Cerner Corporation CERN 73.57 47.55
Cerus Corporation CERS 4.61 2.02
Cesca Therapeutics Inc KOOL 4.81 2.63
CEVA Inc CEVA 51.1 32.35
Champions Oncology Inc CSBR 4.75 2.33
Changyou com Limited CYOU 29.35 14.69
Chanticleer Holdings Inc BURG 3.47 1.9
Charles & Colvard Ltd CTHR 1.47 0.82
Chart Industries Inc GTLS 48.68 32.24
Charter Communications Inc CHTR 402.5 285.77
Check Point Software Technologies Ltd CHKP 119.13 84.57
Check Cap Ltd CHEK 29.4 10.11
Check Cap Ltd CHEKW 1.61 0.16
Checkpoint Therapeutics Inc CKPT 15 3.46
Chembio Diagnostics Inc CEMI 8.35 5.25
Chemical Financial Corporation CHFC 55.8 42.82
ChemoCentryx Inc CCXI 10.69 5.53
Chemung Financial Corp CHMG 53.04 31.17
Cherokee Inc CHKE 11.05 1.78
CHF Solutions Inc CHFS 302.4 43.26
Chicken Soup for the Soul Entertainment Inc CSSE 11.07 6.78
Children& 39 s Place Inc The PLCE 142.99 91.96
Chimerix Inc CMRX 6.49 4.32
China Advanced Construction Materials Group Inc CADC 7.85 1.55
China Automotive Systems Inc CAAS 5.9 4.38
China Biologic Products Holdings Inc CBPO 119.15 74.41
China Ceramics Co Ltd CCCL 2.53 1.3
China Finance Online Co Limited JRJC 3.56 1.32
China HGS Real Estate Inc HGSH 2 1.2
China Internet Nationwide Financial Services Inc CIFS 61 11.13
China Jo Jo Drugstores Inc CJJD 2.01 1.24
China Lending Corporation CLDC 7.81 2.41
China Natural Resources Inc CHNR 3.05 1.89
China Recycling Energy Corporation CREG 5.85 1
China TechFaith Wireless Communication Technology Limited CNTF 3.38 1.54
China XD Plastics Company Limited CXDC 5.03 3.95
ChinaCache International Holdings Ltd CCIH 3.05 0.75
ChinaNet Online Holdings Inc CNET 1.38 0.92
ChipMOS TECHNOLOGIES INC IMOS 21.37 14.07
ChromaDex Corporation CDXC 6.96 2.26
CHS Inc CHSCL 26.96 23.67
CHS Inc CHSCM 26.34 22.84
CHS Inc CHSCN 27.12 23.57
CHS Inc CHSCO 27.22 24.68
CHS Inc CHSCP 28.56 25.45
Churchill Downs Incorporated CHDN 233.98 139.83
Chuy& 39 s Holdings Inc CHUY 32.6 18.05
CIM Commercial Trust Corporation CMCT 18.81 12.22
Cimpress N V CMPR 122.93 79.7
Cincinnati Financial Corporation CINF 76.71 64.99
Cinedigm Corp CIDM 2.26 1.21
Cintas Corporation CTAS 158.07 111.17
Cirrus Logic Inc CRUS 71.16 49.57
Cisco Systems Inc CSCO 37.31 28.11
Citi Trends Inc CTRN 27.39 15.46
Citius Pharmaceuticals Inc CTXR 13.9 2.65
Citius Pharmaceuticals Inc CTXRW 1 0.49
Citizens & Northern Corp CZNC 25.31 20.9
Citizens Community Bancorp Inc CZWI 14.12 11.89
Citizens First Corporation CZFC 23.75 17.17
Citizens Holding Company CIZN 24.45 21.12
Citrix Systems Inc CTXS 95.43 71.01
City Holding Company CHCO 71.59 58
Civista Bancshares Inc CIVB 23.12 18.85
Civista Bancshares Inc CIVBP 74.49 57.24
Clarus Corporation CLAR 7.96 6.12
Clean Energy Fuels Corp CLNE 3.23 1.97
ClearBridge All Cap Growth ETF CACG 27.82 24.18
ClearBridge Dividend Strategy ESG ETF YLDE 27.22 24.31
Clearfield Inc CLFD 21.3 11.35
ClearOne Inc CLRO 12.11 6.58
ClearSign Combustion Corporation CLIR 4.55 2.08
Cleveland BioLabs Inc CBLI 5.1 1.45
Clovis Oncology Inc CLVS 98.02 42.95
CM Finance Inc CMFN 8.81 6.86
CM Seven Star Acquisition Corporation CMSS 9.66 9.59
CM Seven Star Acquisition Corporation CMSSU 10.07 9.93
CME Group Inc CME 145.66 106.68
CNB Financial Corporation CCNE 28.27 20.24
Coca Cola Bottling Co Consolidated COKE 242.3 162.96
Cocrystal Pharma Inc COCP 12.3 5.49
Coda Octopus Group Inc CODA 5.72 3.91
Codexis Inc CDXS 8.4 3.85
Codorus Valley Bancorp Inc CVLY 33.52 23.44
Coffee Holding Co Inc JVA 5 3.81
Cogent Communications Holdings Inc CCOI 51.06 35.76
Cognex Corporation CGNX 72.15 31.4
Cognizant Technology Solutions Corporation CTSH 74.72 50.81
CohBar Inc CWBR 7.15 1.64
Coherent Inc COHR 319.44 136.42
Cohu Inc COHU 25.63 12.63
Collectors Universe Inc CLCT 28.89 18.08
Colliers International Group Inc CIGI 62.1 34.98
Colony Bankcorp Inc CBAN 14.52 12.45
Columbia Banking System Inc COLB 45.92 34.68
Columbia Sportswear Company COLM 71.22 50.8
Columbus McKinnon Corporation CMCO 40.1 23.48
Comcast Corporation CMCSA 40.64 33.21
Command Center Inc CCNI 6.12 3.67
Commerce Bancshares Inc CBSH 58.67 51.44
Commerce Bancshares Inc CBSHP 25.25 22.63
Commercial Vehicle Group Inc CVGI 11.61 5.22
CommScope Holding Company Inc COMM 42.32 31.66
Communications Systems Inc JCS 4.78 3.26
Community Bankers Trust Corporation ESXB 9.25 7.15
Community First Bancshares Inc CFBI 14.96 11.6
Community Trust Bancorp Inc CTBI 49.79 38.75
Community West Bancshares CWBC 10.81 8.86
Commvault Systems Inc CVLT 63.2 48.5
Compugen Ltd CGEN 5.35 2.35
Computer Programs and Systems Inc CPSI 34.58 20.78
Computer Task Group Incorporated CTG 6.24 4.24
comScore Inc SCOR 33.55 21.14
Comstock Holding Companies Inc CHCI 2.42 1.25
Comtech Telecommunications Corp CMTL 22.83 10.32
Conatus Pharmaceuticals Inc CNAT 8.77 3.92
Condor Hospitality Trust, Inc. CDOR 12.7 8.41
CONMED Corporation CNMD 53.42 39
Connecticut Water Service Inc CTWS 62.09 49.98
ConnectOne Bancorp Inc CNOB 27.37 20.86
Conn& 39 s Inc CONN 36.95 8
Consolidated Communications Holdings Inc CNSL 21.78 10.36
Consolidated Water Co Ltd CWCO 13.25 9.61
Constellation Alpha Capital Corp CNAC 9.85 9.68
Constellation Alpha Capital Corp CNACU 10.5 10.01
Consumer Portfolio Services Inc CPSS 5.37 3.73
ContraFect Corporation CFRX 2.35 0.88
ContraVir Pharmaceuticals Inc CTRV 14.24 2.7
Control4 Corporation CTRL 35.76 10.58
Copart Inc CPRT 44.38 27.83
Corbus Pharmaceuticals Holdings Inc CRBP 10.35 5.7
Corcept Therapeutics Incorporated CORT 20.72 7.11
Core Mark Holding Company Inc CORE 41.8 25.76
Cornerstone OnDemand Inc CSOD 43.75 33.82
CorVel Corp CRVL 60.3 36.55
CoStar Group Inc CSGP 310.19 186.15
Costco Wholesale Corporation COST 190.73 147.96
CounterPath Corporation CPAH 3.5 1.9
Covenant Transportation Group Inc CVTI 29.96 16
Cowen Inc COWN 17.95 12.65
CPS Technologies Corp CPSH 1.96 1.05
CRA International Inc CRAI 46.28 32.02
Cracker Barrel Old Country Store Inc CBRL 157.46 133.62
Craft Brew Alliance Inc BREW 19.8 12.25
Cray Inc CRAY 26.55 16.35
Creative Realities Inc CREX 12.9 5.25
Credit Acceptance Corporation CACC 334.87 185.37
Credit Suisse AG DGLD 63.07 39.55
Credit Suisse AG DSLV 32.58 19.82
Cree Inc CREE 39.63 21.7
Cresud S A C I F y A CRESY 22.56 15.63
Criteo S A CRTO 55.39 22.49
Crocs Inc CROX 13.15 5.94
Cross Country Healthcare Inc CCRN 16.26 11.25
Crown Crafts Inc CRWS 7.92 5
CryoPort Inc CYRX 10.21 2.01
CryoPort Inc CYRXW 6.58 0.6
CSG Systems International Inc CSGS 48.61 34.83
CSI Compressco LP CCLP 9.92 3.43
CSP Inc CSPI 15.1 7.67
CSW Industrials Inc CSWI 49.85 34.95
CSX Corporation CSX 57.09 34.98
CTI BioPharma Corp CTIC 5.78 2.47
CTI Industries Corporation CTIB 6.39 3.56
Ctrip com International Ltd CTRP 59.73 40.49
CUI Global Inc CUI 6.87 2.46
Cumberland Pharmaceuticals Inc CPIX 7.96 5.56
Cumulus Media Inc CMLS 1.17 0.09
Curis Inc CRIS 16.65 3.45
Cutera Inc CUTR 48.5 17.45
CVB Financial Corporation CVBF 24.36 19.16
CVD Equipment Corporation CVV 13 8.55
Cyanotech Corporation CYAN 5.1 3.25
CyberOptics Corporation CYBE 40.15 11.58
Cyclacel Pharmaceuticals Inc CYCC 8.17 1.59
Cyclacel Pharmaceuticals Inc CYCCP 6.88 4.44
CymaBay Therapeutics Inc CBAY 9.31 1.6
Cypress Semiconductor Corporation CY 16.75 10.5
CYREN Ltd CYRN 2.5 1.35
CyrusOne Inc CONE 61.92 43.52
Cytokinetics Incorporated CYTK 17 7.25
Cytori Therapeutics Inc CYTX 19.9 2.31
Cytosorbents Corporation CTSO 7.05 3.45
CytRx Corporation CYTR 5.8 1.69
Daily Journal Corp S C DJCO 253.9 200.63
Daktronics Inc DAKT 10.33 8.45
Dare Bioscience Inc DARE 6 2.16
DarioHealth Corp DRIO 4.5 1.39
DarioHealth Corp DRIOW 0.93 0.18
DASAN Zhone Solutions Inc DZSI 9.49 4.32
Daseke Inc DSKE 14.47 8.87
Daseke Inc DSKEW 2.07 0.92
Data I O Corporation DAIO 15.94 4.05
Dawson Geophysical Company DWSN 8.38 3.75
Del Frisco& 39 s Restaurant Group Inc DFRG 18.4 12.4
Del Taco Restaurants Inc TACO 15.91 11.74
Del Taco Restaurants Inc TACOW 5.52 2.9
DelMar Pharmaceuticals Inc DMPI 9.95 0.79
Denny& 39 s Corporation DENN 13.77 11.07
DENTSPLY SIRONA Inc XRAY 67.92 52.2
Destination Maternity Corporation DEST 5.8 1.09
Destination XL Group Inc DXLG 4.15 1.55
Deswell Industries Inc DSWL 2.81 1.65
DexCom Inc DXCM 85.49 44.46
DHX Media Ltd DHXM 5.74 2.95
Diamond Hill Investment Group Inc DHIL 201.68 169.5
Diamondback Energy Inc FANG 125.86 84.61
Diana Containerships Inc DCIX 952.56 2
Diffusion Pharmaceuticals Inc DFFN 125.25 16.8
Digi International Inc DGII 13.95 8.6
Digimarc Corporation DMRC 41.2 24.65
Digirad Corporation DRAD 4.87 1.8
Digital Ally Inc DGLY 5.75 1.75
Digital Turbine Inc APPS 1.86 0.66
Dime Community Bancshares Inc DCOM 21.71 17.77
Diodes Incorporated DIOD 35.09 22.31
Discovery Inc DISCA 29.62 16.28
Discovery Inc DISCB 29.65 20
Discovery Inc DISCK 28.9 15.27
DISH Network Corporation DISH 66.19 46.49
Diversicare Healthcare Services Inc DVCR 11.65 8.21
Diversified Restaurant Holdings Inc SAUC 3.95 1.33
DLH Holdings Corp DLHC 6.81 4.58
DMC Global Inc BOOM 25.54 11.68
DNB Financial Corp DNBF 35.1 27.6
Dollar Tree Inc DLTR 109.46 66.39
Dolphin Entertainment Inc DLPN 3.75 3.6
Donegal Group Inc DGICA 17.51 13.79
Donegal Group Inc DGICB 16.87 12.76
Dorchester Minerals L P DMLP 16.22 12.46
Dorman Products Inc DORM 86.25 61.14
Dragon Victory International Limited LYL 13.67 4.07
DryShips Inc DRYS 2704.08 1.02
DSP Group Inc DSPG 13.93 10
Dunkin& 39 Brands Group Inc DNKN 64.16 48.58
DURECT Corporation DRRX 2.1 0.78
DXP Enterprises Inc DXPE 41.67 25.01
Dynasil Corporation of America DYSL 1.51 1.13
Dynatronics Corporation DYNT 3.25 2.15
Dynavax Technologies Corporation DVAX 24.08 3.8
E TRADE Financial Corporation ETFC 50.39 33.12
E W Scripps Company The SSP 23.28 13.84
Eagle Bancorp Montana Inc EBMT 21.53 16.94
Eagle Bancorp Inc EGBN 68.85 49.95
Eagle Bulk Shipping Inc EGLE 6.96 4.28
Eagle Financial Bancorp Inc EFBI 19.5 14.92
East West Bancorp Inc EWBC 61.32 47.75
Eastern Company The EML 30.6 18.47
Eaton Vance NextShares Trust EVGBC 49.58 49.36
Eaton Vance NextShares Trust EVSTC 49.72 49.66
eBay Inc EBAY 38.99 29.76
eBay Inc EBAYL 27.38 25.45
Ebix Inc EBIX 81.04 52.97
Echo Global Logistics Inc ECHO 28.7 13.45
EchoStar Corporation SATS 62.25 50.92
Ecology and Environment Inc EEI 12.28 9
Eco Stim Energy Solutions Inc ESES 8 0.71
Educational Development Corporation EDUC 9.34 3.33
eGain Corporation EGAN 5.33 1.3
eHealth Inc EHTH 27.9 10.38
Eiger BioPharmaceuticals Inc EIGR 14.15 6.25
Ekso Bionics Holdings Inc EKSO 4.37 1.01
Elbit Imaging Ltd EMITF 3.63 2.22
Elbit Systems Ltd ESLT 150.16 99.04
Eldorado Resorts Inc ERI 33.95 15.1
Electronic Arts Inc EA 121.97 78.64
Electronics for Imaging Inc EFII 50.85 26.05
Electro Sensors Inc ELSE 4.44 3.01
Elmira Savings Bank NY The ESBK 20.09 18.43
Eltek Ltd ELTK 4.9 2.85
EMC Insurance Group Inc EMCI 30.01 24.82
Emclaire Financial Corp EMCF 30.7 24.33
EMCORE Corporation EMKR 11.7 6.08
Emmis Communications Corporation EMMS 3.69 2.23
Empire Resorts Inc NYNY 28.75 20.7
Enanta Pharmaceuticals Inc ENTA 59.37 27.72
Encore Capital Group Inc ECPG 49.1 28.3
Encore Wire Corporation WIRE 49.38 37.61
Endo International plc ENDP 17.7 5.88
Endologix Inc ELGX 7.59 4.15
ENDRA Life Sciences Inc NDRA 5 2.2
Endurance International Group Holdings Inc EIGI 9.5 6.8
Energy Focus Inc EFOI 5.1 1.76
Energy Recovery Inc ERII 11.38 6.18
ENGlobal Corporation ENG 2.92 0.74
Enphase Energy Inc ENPH 3.14 0.7
Enstar Group Limited ESGR 234.3 184.05
Entegra Financial Corp ENFC 30.55 20.3
Entegris Inc ENTG 32.51 17.9
Enterprise Bancorp Inc EBTC 37.73 28.75
Enterprise Financial Services Corporation EFSC 45.35 36.21
Epizyme Inc EPZM 20.1 9.75
ePlus inc PLUS 96.75 54.83
Equinix Inc EQIX 479.86 344.14
Ericsson ERIC 7.31 5.42
Erie Indemnity Company ERIE 123.46 104.51
Erytech Pharma S A ERYP 30.3 17.93
Escalade Incorporated ESCA 13.36 10.76
Esperion Therapeutics Inc ESPR 67.43 10.97
ESSA Bancorp Inc ESSA 15.94 13.52
ESSA Pharma Inc EPIX 66.2 3.78
Estre Ambiental Inc ESTR 10.5 8.64
Euro Tech Holdings Company Limited CLWT 3.95 2.9
Euronet Worldwide Inc EEFT 99.98 71.22
Euroseas Ltd ESEA 2.31 1.14
Ever Glory International Group Inc EVK 3 2.01
EVINE Live Inc EVLV 1.55 0.93
Evogene Ltd EVGN 5.55 3.07
Evoke Pharma Inc EVOK 3.88 2.07
Evolving Systems Inc EVOL 5.7 4.05
Exact Sciences Corporation EXAS 60.51 13.41
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 42.11 36.37
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 42.42 28.87
Exela Technologies Inc XELA 8.94 4.63
Exelixis Inc EXEL 30.93 14.73
EXFO Inc EXFO 6.05 3.75
ExlService Holdings Inc EXLS 62.6 44.33
eXp World Holdings Inc EXPI 8 2.63
Expedia Group Inc EXPE 157.14 110.3
Expeditors International of Washington Inc EXPD 64.58 50.72
Exponent Inc EXPO 37.68 27.46
Extended Stay America Inc STAY 19.71 14.14
Extreme Networks Inc EXTR 13.91 5.15
Eyegate Pharmaceuticals Inc EYEGW 0.42 0.06
EZCORP Inc EZPW 12.35 7.6
F5 Networks Inc FFIV 148.79 115.56
Facebook Inc FB 183.03 116.86
Famous Dave& 39 s of America Inc DAVE 7.3 3.4
Fanhua Inc FANH 23.68 7.23
Farmer Brothers Company FARM 37 28.95
Farmers & Merchants Bancorp Inc FMAO 42.95 16.99
Farmers National Banc Corp FMNB 15.42 11.86
FARO Technologies Inc FARO 53.65 32
Fastenal Company FAST 53.58 38.59
FAT Brands Inc FAT 11.29 7.28
Fate Therapeutics Inc FATE 6.64 2.6
Fauquier Bankshares Inc FBSS 21.63 15.56
FedNat Holding Company FNHC 20.37 10.32
Fennec Pharmaceuticals Inc FENC 12.35 8.9
Ferroglobe PLC GSM 17.22 8.55
FFBW Inc FFBW 11.65 11
Fibrocell Science Inc FCSC 21.55 3.1
Fidelity D & D Bancorp Inc FDBC 51.25 22.97
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 272.14 209.15
Fidelity Southern Corporation LION 23.75 19.44
Fidus Investment Corporation FDUS 14.97 12.87
Fiesta Restaurant Group Inc FRGI 29.45 15.9
Fifth Third Bancorp FITB 30.36 22.61
Fifth Third Bancorp FITBI 27.99 24.22
Financial Institutions Inc FISI 33.29 24.66
Finisar Corporation FNSR 36.01 17.48
Finjan Holdings Inc FNJN 3.8 1.21
FireEye Inc FEYE 17.98 10.4
First Bancorp FBNC 38.31 26.3
First Bancorp Inc ME FNLC 30.52 23.78
First Bank FRBA 14.62 11.05
First Busey Corporation BUSE 31.5 26.63
First Business Financial Services Inc FBIZ 27.17 20.18
First Capital Inc FCAP 35.88 28.66
First Citizens BancShares Inc FCNCA 432.08 321.04
First Community Bankshares Inc FCBC 29.55 22.13
First Community Corporation FCCO 24.07 17.1
First Defiance Financial Corp FDEF 27.29 22.67
First Financial Bancorp FFBC 28.22 22.37
First Financial Bankshares Inc FFIN 47.5 35.93
First Financial Corporation Indiana THFF 48.65 39.14
First Financial Northwest Inc FFNW 20.22 14.56
First Foundation Inc FFWM 19.27 13.83
First Guaranty Bancshares Inc FGBI 28.56 21.54
First Internet Bancorp INBK 39.9 25.44
First Internet Bancorp INBKL 27.05 24.11
First Interstate BancSystem Inc FIBK 42.79 32.55
First Merchants Corporation FRME 43.32 34.24
First Mid Illinois Bancshares Inc FMBH 40.7 29.6
First Midwest Bancorp Inc FMBI 24.91 20.09
First Northwest Bancorp FNWB 18.23 14.78
First Savings Financial Group Inc FSFG 57.46 43.23
First Solar Inc FSLR 70.63 26.33
First United Corporation FUNC 17.84 12.96
First US Bancshares Inc FUSB 14.36 10.39
FirstCash Inc FCFS 67.44 40.92
Firsthand Technology Value Fund Inc SVVC 8.94 7.31
FirstService Corporation FSV 71.59 46.93
Fiserv Inc FISV 66.17 52.69
Five Below Inc FIVE 68.29 37.58
Five Prime Therapeutics Inc FPRX 52.15 20.05
Five Star Senior Living Inc FVE 2.85 1.4
Flex Ltd FLEX 19.09 14.33
FlexShopper Inc FPAY 6.13 3.4
Flexsteel Industries Inc FLXS 58.78 42.44
FLIR Systems Inc FLIR 47.22 33.21
Fluidigm Corporation FLDM 8.33 2.71
Flushing Financial Corporation FFIC 30.12 23.46
FNCB Bancorp Inc FNCB 7.84 5.83
Fonar Corporation FONR 33.6 17.45
Foresight Autonomous Holdings Ltd FRSX 11.37 3.54
FormFactor Inc FORM 18.2 10.6
Formula Systems 1985 Ltd FORTY 43.03 34.58
Forrester Research Inc FORR 46.36 33.79
Fortinet Inc FTNT 45.09 30.12
Fortress Biotech Inc FBIO 4.98 2.25
Fortress Biotech Inc FBIOP 21.66 18.21
Forum Merger II Corporation FMCI 10.05 9.67
Forum Merger II Corporation FMCIU 11 10.02
Forward Air Corporation FWRD 58.62 45.31
Forward Industries Inc FORD 1.38 1.04
Fossil Group Inc FOSL 27.08 5.67
Fox Factory Holding Corp FOXF 44.2 25.45
Francesca& 39 s Holdings Corporation FRAN 18.88 6.14
Franklin Electric Co Inc FELE 46.62 35.99
Fred& 39 s Inc FRED 18.44 3.65
Freightcar America Inc RAIL 20.15 12.12
Frequency Electronics Inc FEIM 11.4 7.72
FRONTEO Inc FTEO 15.25 10.68
Frontier Communications Corporation FTR 47.11 6.08
FRP Holdings Inc FRPH 47.65 36
FS Bancorp Inc FSBW 57.31 34.24
FSB Bancorp Inc FSBC 17.45 13.97
FTD Companies Inc FTD 25.1 6.74
Fuel Tech Inc FTEK 1.28 0.76
FuelCell Energy Inc FCEL 12 0.86
Full House Resorts Inc FLL 4.03 2.14
Fulton Financial Corporation FULT 18.61 15.87
Fusion Connect Inc FSNN 5.94 1.71
Future FinTech Group Inc FTFT 6.24 1.35
Fuwei Films Holdings Co Ltd FFHL 3.77 1.83
G Willi Food International Ltd WILC 7.65 5.36
Gabelli NextShares Trust FOANC 100.1 99.9
Gaia Inc GAIA 13.15 8.3
Galectin Therapeutics Inc GALT 3.34 0.95
Gaming and Leisure Properties Inc GLPI 35.13 26.26
Gaming Partners International Corporation GPIC 12.24 8.94
Garmin Ltd GRMN 60.38 44.12
Garrison Capital Inc GARS 7.87 6.41
Gencor Industries Inc GENC 18.4 13.5
General Finance Corporation GFN 6.8 4.55
General Finance Corporation GFNCP 92.37 75.57
Genetic Technologies Ltd GENE 1.74 0.7
Genius Brands International Inc GNUS 5.73 2.43
GenMark Diagnostics Inc GNMK 13.45 3.81
Genomic Health Inc GHDX 36.94 26.71
Gentex Corporation GNTX 21.22 16.4
Gentherm Inc THRM 40.7 29.9
Geospace Technologies Corporation GEOS 23.9 12.12
German American Bancorp Inc GABC 37.94 28.71
Geron Corporation GERN 3.1 1.8
Gevo Inc GEVO 81.8 11.12
Gibraltar Industries Inc ROCK 44.6 26.85
GigaMedia Limited GIGM 3.62 2.82
G III Apparel Group LTD GIII 37.56 18.93
Gilat Satellite Networks Ltd GILT 7.85 4.18
Gilead Sciences Inc GILD 81.77 60.85
Glacier Bancorp Inc GBCI 39.08 30.09
Gladstone Capital Corporation GLAD 9.17 7.56
Gladstone Capital Corporation GLADN 24.52 23.4
Gladstone Commercial Corporation GOOD 21.66 17.02
Gladstone Commercial Corporation GOODM 24.25 21.85
Gladstone Commercial Corporation GOODO 24.76 21.77
Gladstone Commercial Corporation GOODP 25.13 21.73
Gladstone Investment Corporation GAIN 10.63 7.3
Gladstone Investment Corporation GAINM 24.13 22.34
Gladstone Land Corporation LAND 13.38 10.06
Gladstone Land Corporation LANDP 24.55 22.5
Glen Burnie Bancorp GLBZ 11.81 9.97
Global Eagle Entertainment Inc ENT 6.79 1.85
Global Indemnity Limited GBLI 42.85 34.56
Global Indemnity Limited GBLIL 26.17 24.77
Global Indemnity Limited GBLIZ 26.24 24.95
Global Self Storage Inc SELF 4.74 3.91
Global X Conscious Companies ETF KRMA 19.14 15.54
Globus Maritime Limited GLBS 107.7 9.1
Glu Mobile Inc GLUU 4.68 1.85
Gogo Inc GOGO 14.48 8.71
Golar LNG Limited GLNG 29.52 19.18
Golar LNG Partners LP GMLP 20.46 15.98
Golar LNG Partners LP GMLPP 23.82 22.93
Golden Entertainment Inc GDEN 34.32 10.64
Golden Ocean Group Limited GOGL 9.31 4.52
Golub Capital BDC Inc GBDC 17.94 15.86
Good Times Restaurants Inc GTIM 3.7 2.3
Government Properties Income Trust GOV 76.78 59
Grand Canyon Education Inc LOPE 95.4 56.87
GRAVITY Co Ltd GRVY 47.25 5.32
Great Elm Capital Corp GECC 9.22 7.78
Great Elm Capital Corp GECCL 25.9 24.94
Great Elm Capital Group Inc GEC 4.35 3.05
Great Lakes Dredge & Dock Corporation GLDD 5.65 3.65
Great Southern Bancorp Inc GSBC 55.77 45.72
Green Brick Partners Inc GRBK 12.05 8.9
Green Plains Inc GPRE 26.36 15.39
Greene County Bancorp Inc GCBC 34.88 19.94
Greenlight Reinsurance Ltd GLRE 23.95 19.85
Greenpro Capital Corp GRNQ 7 5.1
Griffin Industrial Realty Inc GRIF 36.93 28.92
Grifols S A GRFS 23.14 15.47
Groupon Inc GRPN 5.86 3.01
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 49.95 27.79
Grupo Financiero Galicia S A GGAL 65.62 27.69
GSE Systems Inc GVP 3.85 2.35
GSI Technology Inc GSIT 9.4 5.63
GSV Capital Corp GSVC 6.62 3.86
GTx Inc GTXI 13.1 2.92
GTY Technology Holdings Inc GTYH 10.49 9.8
GTY Technology Holdings Inc GTYHW 2.02 0.82
Guaranty Federal Bancshares Inc GFED 22.06 17.93
Gulf Island Fabrication Inc GIFI 13.85 9.03
Gulf Resources Inc GURE 2.3 1.39
Gulfport Energy Corporation GPOR 22.18 11
GW Pharmaceuticals Plc GWPH 138.76 94.14
Gyrodyne LLC GYRO 22.44 17.64
H&E Equipment Services Inc HEES 39.25 16.82
Hallador Energy Company HNRG 9.38 4.75
Hallmark Financial Services Inc HALL 11.88 10.05
Halozyme Therapeutics Inc HALO 20.8 9.99
Hamilton Bancorp Inc HBK 15.55 14.05
Hanmi Financial Corporation HAFC 33.64 24.78
Hanwha Q CELLS Co Ltd HQCL 9.52 6.17
HarborOne Bancorp Inc HONE 22.05 16.23
Harmonic Inc HLIT 6.1 2.8
Hartford Funds NextShares Trust HFGIC 98.58 98.57
Harvard Bioscience Inc HBIO 3.8 2.3
Harvest Capital Credit Corporation HCAP 12 9.5
Harvest Capital Credit Corporation HCAPZ 25.69 25.24
Hasbro Inc HAS 111.64 75.93
Hawaiian Holdings Inc HA 58.42 32.34
Hawkins Inc HWKN 52.31 34.05
Hawthorn Bancshares Inc HWBK 22.35 16.5
Haynes International Inc HAYN 42.77 28.52
HD Supply Holdings Inc HDS 44.24 29.46
Health Insurance Innovations Inc HIIQ 36.35 14.1
Healthcare Services Group Inc HCSG 53.91 37.32
HealthStream Inc HSTM 29.63 20.57
Heartland Express Inc HTLD 25 18.73
Heartland Financial USA Inc HTLF 53.81 41.69
Heat Biologics Inc HTBX 10.8 3.5
Hebron Technology Co Ltd HEBT 5.93 2.53
Heidrick & Struggles International Inc HSII 25.88 17.59
Helen of Troy Limited HELE 101.15 85.75
Helios and Matheson Analytics Inc HMNY 2942.5 2
Helius Medical Technologies Inc HSDT 19.92 6.6
Hemisphere Media Group Inc HMTV 13.05 10.8
Hennessy Advisors Inc HNNA 20.42 13.74
Henry Schein Inc HSIC 93.29 66.5
Heritage Commerce Corp HTBK 15.89 12.47
Heritage Financial Corporation HFWA 31.93 21.87
Heritage Crystal Clean Inc HCCI 22.35 13.1
Herman Miller Inc MLHR 39.2 28.18
Heron Therapeutics Inc HRTX 18.85 12.45
Heska Corporation HSKA 110.24 71.55
Hexindai Inc HX 13.39 10.33
Hibbett Sports Inc HIBB 37.8 10.85
Highland iBoxx Senior Loan ETF SNLN 17.3 16.92
Highpower International Inc HPJ 5.75 2.1
Highway Holdings Limited HIHO 3.3 2.3
Himax Technologies Inc HIMX 13.55 4.75
Hingham Institution for Savings HIFS 232.28 166.33
HMN Financial Inc HMNF 19.4 17.02
HMS Holdings Corp HMSY 20.68 15.55
Hollysys Automation Technologies Ltd HOLI 25.72 15.02
Hologic Inc HOLX 46.49 35.9
Home Bancorp Inc HBCP 43.79 31.72
Home BancShares Inc HOMB 28.46 20.68
Home Federal Bancorp Inc of Louisiana HFBL 29.12 23.87
HomeStreet Inc HMST 32.15 24.25
HomeTown Bankshares Corporation HMTA 11.22 9.02
HomeTrust Bancshares Inc HTBI 27.64 22.25
Hooker Furniture Corporation HOFT 50.85 29.18
Hope Bancorp Inc HOPE 21.38 14.62
HopFed Bancorp Inc HFBC 14.82 12.79
Horizon Bancorp Inc HBNC 18.88 15.91
Horizon Pharma plc HZNP 18.09 9.65
Horizon Technology Finance Corporation HRZN 10 8.16
Hospitality Properties Trust HPT 28.84 24.42
Hostess Brands Inc TWNK 17.14 11.27
Hostess Brands Inc TWNKW 3.26 1.3
Houghton Mifflin Harcourt Company HMHC 13.7 8.2
Houston Wire & Cable Company HWCC 7.7 4.78
Howard Bancorp Inc HBMD 23.2 14.9
Huazhu Group Limited HTHT 35.7 11.8
Hub Group Inc HUBG 51.55 33.55
Hudson Global Inc HSON 10 1.02
Hudson Technologies Inc HDSN 9.44 5.49
Huntington Bancshares Incorporated HBAN 14.34 11.6
Huntington Bancshares Incorporated HBANO 26.52 22.6
Hurco Companies Inc HURC 45.59 26.19
Huron Consulting Group Inc HURN 47.2 29.9
Huttig Building Products Inc HBP 9.03 5.07
HV Bancorp Inc HVBC 14.72 13.2
Hydrogenics Corporation HYGS 11.6 4.45
I D Systems Inc IDSY 7.58 5.41
IAC InterActiveCorp IAC 135.73 67.44
IBERIABANK Corporation IBKC 82.95 68.85
IBERIABANK Corporation IBKCO 26.4 22.98
IBERIABANK Corporation IBKCP 26.48 23.04
icad inc ICAD 5.8 3.19
Icahn Enterprises L P IEP 52.2 39.77
ICC Holdings Inc ICCH 18 14.4
ICF International Inc ICFI 55.25 40.07
ICON plc ICLR 123.05 74.71
Iconix Brand Group Inc ICON 10.62 1.28
ICU Medical Inc ICUI 220.45 131.88
Ideal Power Inc IPWR 3.64 1.18
Identiv Inc INVE 7.55 2.9
Idera Pharmaceuticals Inc IDRA 22.16 10.8
IDEXX Laboratories Inc IDXX 171.94 115.95
IES Holdings Inc IESC 21.15 14.8
IF Bancorp Inc IROQ 20.35 18.2
iFresh Inc IFMK 27.7 10.82
IHS Markit Ltd INFO 48.43 35.92
II VI Incorporated IIVI 52 27.73
Ikonics Corporation IKNX 11.47 7.49
Illumina Inc ILMN 230.03 131.13
Image Sensing Systems Inc ISNS 3.9 2.65
Immersion Corporation IMMR 11.67 5.87
ImmuCell Corporation ICCC 9.23 5.26
ImmunoGen Inc IMGN 8.47 2.08
Immunomedics Inc IMMU 16.32 3.48
Immuron Limited IMRN 9.78 4.86
Immuron Limited IMRNW 2.24 0.77
Immutep Limited IMMP 1.87 1.32
Incyte Corporation INCY 152.66 93.56
Independent Bank Corp INDB 74.3 58.03
Independent Bank Corporation IBCP 22.9 18.81
Independent Bank Group Inc IBTX 69.93 52.44
Industrial Services of America Inc IDSA 2.42 1
Infinera Corporation INFN 12.33 6.33
Infinity Pharmaceuticals Inc INFI 3.73 0.94
InflaRx N V IFRX 23.99 14.55
Information Services Group Inc III 4.54 2.95
Ingles Markets Incorporated IMKTA 47.8 20.24
InnerWorkings Inc INWK 11.89 9.13
Innodata Inc INOD 2.35 0.95
Innophos Holdings Inc IPHS 50.39 38.9
Innospec Inc IOSP 72.09 53.3
Innovative Solutions and Support Inc ISSC 4.47 2.62
Innoviva Inc INVA 14.75 10.43
Inovio Pharmaceuticals Inc INO 8.68 4.13
Inpixon INPX 2988 2
Inseego Corp INSG 3.2 0.94
Insight Enterprises Inc NSIT 47.71 35.4
Insignia Systems Inc ISIG 1.84 0.92
Insmed Inc INSM 31.78 11.61
Inspired Entertainment Inc INSE 13.6 7.3
Insteel Industries Inc IIIN 37.4 23.04
Insulet Corporation PODD 71.8 36.98
Insys Therapeutics Inc INSY 14.7 4.97
Integra LifeSciences Holdings Corporation IART 55.76 40.86
Integrated Device Technology Inc IDTI 33.59 22.85
Integrated Media Technology Limited IMTE 10 5.63
Intel Corporation INTC 46.39 32.21
Intellipharmaceutics International Inc IPCI 29.8 7.36
Inter Parfums Inc IPAR 45.35 30.49
Intercept Pharmaceuticals Inc ICPT 135.03 57.01
InterDigital Inc IDCC 98.28 66.41
Interface Inc TILE 25.3 16.83
Interlink Electronics Inc LINK 10.29 5.12
Intermolecular Inc IMI 1.4 0.8
Internap Corporation INAP 20.68 6.48
International Bancshares Corporation IBOC 41.45 32.3
International Speedway Corporation ISCA 40.94 32.68
Internet Gold Golden Lines Ltd IGLD 11.5 6.06
Internet Initiative Japan Inc IIJI 10.48 7.4
Interpace Diagnostics Group Inc IDXG 7.5 0.8
Intersections Inc INTX 5.73 1.91
Intevac Inc IVAC 13.75 6.8
INTL FCStone Inc INTL 44.34 34.12
Intra Cellular Therapies Inc ITCI 22.1 9.26
Intrexon Corporation XON 26.5 11.33
IntriCon Corporation IIN 20.95 6.55
Intuit Inc INTU 159.36 112.23
Intuitive Surgical Inc ISRG 403.7 209.83
Investors Bancorp Inc ISBC 14.31 12.35
Investors Title Company ITIC 190.4 108.84
InVivo Therapeutics Holdings Corp NVIV 123.75 19
Ionis Pharmaceuticals Inc IONS 64.39 37.91
Iovance Biotherapeutics Inc IOVA 9.25 4.45
IPG Photonics Corporation IPGP 246.28 95.15
IQ Chaikin U S Large Cap ETF CLRG 24.94 24.52
IQ Chaikin U S Small Cap ETF CSML 28.31 23.77
IRIDEX Corporation IRIX 15.99 7.62
Iridium Communications Inc IRDM 12.7 8
Iridium Communications Inc IRDMB 417.32 287.89
iRobot Corporation IRBT 107.25 53.32
Ironwood Pharmaceuticals Inc IRWD 19.61 13.95
IRSA Propiedades Comerciales S A IRCP 62.1 39.24
Isramco Inc ISRL 129.05 100.6
Iteris Inc ITI 7.91 3.59
Itron Inc ITRI 79.4 58.7
Ituran Location and Control Ltd ITRN 36.45 25.15
Ivy NextShares IVENC 100.05 99.8
IZEA Worldwide Inc IZEA 7.1 1.6
J & J Snack Foods Corp JJSF 151.46 122.45
J W Mays Inc MAYS 47 33.55
J B Hunt Transport Services Inc JBHT 114.52 82.44
j2 Global Inc JCOM 87.92 70.18
Jack Henry & Associates Inc JKHY 116.97 86.85
Jack In The Box Inc JACK 108.14 89.49
JAKKS Pacific Inc JAKK 5.75 2.25
Janus Henderson Small Cap Growth Alpha ETF JSML 36.68 29.91
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 38.69 31.02
Jason Industries Inc JASN 2.46 1.08
Jason Industries Inc JASNW 0.14 0.01
Jazz Pharmaceuticals plc JAZZ 162.01 111.46
Jensyn Acquistion Corp JSYN 10.35 10.1
Jensyn Acquistion Corp JSYNR 0.55 0.2
Jensyn Acquistion Corp JSYNW 0.29 0.1
JetBlue Airways Corporation JBLU 23.75 18.25
Jewett Cameron Trading Company JCTCF 8.38 5.63
JMU Limited JMU 37.7 9.3
John B Sanfilippo & Son Inc JBSS 70.2 54.18
Johnson Outdoors Inc JOUT 74.55 31.22
Kaiser Aluminum Corporation KALU 106.2 72.1
KalVista Pharmaceuticals Inc KALV 13.54 5.84
Kamada Ltd KMDA 8.25 4.25
Kandi Technologies Group Inc KNDI 9.2 3.55
Karyopharm Therapeutics Inc KPTI 13.84 8.12
Kazia Therapeutics Limited KZIA 3.41 2.4
KBL Merger Corp IV KBLM 9.8 9.65
KBL Merger Corp IV KBLMR 0.38 0.26
KBL Merger Corp IV KBLMU 10.28 10
KBS Fashion Group Limited KBSF 10.87 1.64
KCAP Financial Inc KCAP 3.33 2.73
Kearny Financial KRNY 15.11 13.16
Kelly Services Inc KELYA 30.41 19.92
Kelly Services Inc KELYB 28.18 19.83
Kentucky First Federal Bancorp KFFB 9.44 8.23
Kewaunee Scientific Corporation KEQU 30.27 21.03
Key Tronic Corporation KTCC 8.17 6.7
Kforce Inc KFRC 25.93 16.95
Kimball Electronics Inc KE 22.2 15.05
Kimball International Inc KBAL 20.27 15.43
Kindred Biosciences Inc KIN 9.6 5.1
Kingold Jewelry Inc KGJI 2.31 1.06
Kingstone Companies Inc KINS 19.03 11.42
Kirkland& 39 s Inc KIRK 16.25 8.23
Kitov Pharma Ltd KTOVW 1.36 0.4
KLA Tencor Corporation KLAC 109.44 74.5
Kona Grill Inc KONA 12.85 1.5
Kopin Corporation KOPN 4.52 3.02
Koss Corporation KOSS 3.09 1.4
KraneShares Trust KraneShares CSI China Internet ETF KWEB 58.87 33.8
Kratos Defense & Security Solutions Inc KTOS 13.81 7.02
Kulicke and Soffa Industries Inc KLIC 28.05 15.98
KVH Industries Inc KVHI 12.55 7.75
L B Foster Company FSTR 27.15 12.2
La Jolla Pharmaceutical Company LJPC 38.44 16.97
Lake Shore Bancorp Inc LSBK 16.74 14.71
Lakeland Bancorp Inc LBAI 21.14 17.15
Lakeland Financial Corporation LKFN 50.95 40.45
Lakeland Industries Inc LAKE 16.45 9.95
Lam Research Corporation LRCX 213.62 103.53
Lamar Advertising Company LAMR 73.69 58.59
Lancaster Colony Corporation LANC 143.58 112.06
Landec Corporation LNDC 14.85 11.55
Landmark Bancorp Inc LARK 30.64 26.3
Lands& 39 End Inc LE 24.15 10.7
Landstar System Inc LSTR 103.95 79.27
Lantronix Inc LTRX 3.88 1.54
Lattice Semiconductor Corporation LSCC 7.38 5.07
Lawson Products Inc LAWS 27.75 18.8
LCNB Corporation LCNB 22.5 17.38
LEAP THERAPEUTICS INC LPTX 9.3 4.99
Legacy Reserves Inc LGCY 2.7 1.09
LegacyTexas Financial Group Inc LTXB 42.94 34.15
Legg Mason Developed EX US Diversified Core ETF DDBI 28.31 22.85
Legg Mason Emerging Markets Diversified Core ETF EDBI 31.87 23.85
LeMaitre Vascular Inc LMAT 38.74 21.56
LendingTree Inc TREE 352.5 98.35
Lexicon Pharmaceuticals Inc LXRX 17.88 8.77
LGI Homes Inc LGIH 76.99 27.4
LHC Group LHCG 72.07 44.64
Lianluo Smart Limited LLIT 1.8 1.1
Liberty Broadband Corporation LBRDA 103.12 71.14
Liberty Broadband Corporation LBRDK 103.55 72.86
Liberty Expedia Holdings Inc LEXEA 57.67 39.86
Liberty Expedia Holdings Inc LEXEB 56.76 41
Liberty Global plc LBTYA 37.45 28.69
Liberty Global plc LBTYB 39.8 29.36
Liberty Global plc LBTYK 36.63 27.85
Liberty Latin America Ltd LILA 27.35 20.08
Liberty Latin America Ltd LILAK 27.2 19.81
Liberty Media Corporation BATRA 26.25 19.37
Liberty Media Corporation BATRK 26.08 19.45
Liberty Media Corporation FWONA 39 28.31
Liberty Media Corporation FWONK 40.73 27.84
Liberty Media Corporation LSXMA 46.13 34.5
Liberty Media Corporation LSXMB 45.9 34.51
Liberty Media Corporation LSXMK 46 34.1
Liberty TripAdvisor Holdings Inc LTRPA 18.5 8.2
Liberty TripAdvisor Holdings Inc LTRPB 17.5 9.4
Lifetime Brands Inc LCUT 20.23 14.06
Lifevantage Corporation LFVN 8.04 2.92
Lifeway Foods Inc LWAY 11.83 7.79
Ligand Pharmaceuticals Incorporated LGND 147.04 100.38
Lightbridge Corporation LTBR 2.28 0.93
LightPath Technologies Inc LPTH 4.01 1.48
Lilis Energy, Inc. LLEX 5.52 3.01
Limbach Holdings Inc LMB 14.45 11.61
Limelight Networks Inc LLNW 5.96 2.13
Limoneira Co LMNR 25 16.29
Lincoln Educational Services Corporation LINC 3.53 1.86
Lincoln Electric Holdings Inc LECO 96.41 75.17
Lindblad Expeditions Holdings Inc LIND 11.21 8.62
Lindblad Expeditions Holdings Inc LINDW 2.3 1.35
Lipocine Inc LPCN 5.26 3.28
Liquidity Services Inc LQDT 10.4 4.4
Littelfuse Inc LFUS 209.97 147.08
LivaNova PLC LIVN 88.21 45.32
Live Ventures Incorporated LIVE 23.41 9.11
LivePerson Inc LPSN 14.9 6.55
LiveXLive Media Inc LIVX 7.5 4
LKQ Corporation LKQ 41.19 27.94
LM Funding America Inc LMFA 45.1 11.3
Logitech International S A LOGI 39.47 24.11
LogMein Inc LOGM 123.48 90.07
Lonestar Resources US Inc LONE 8.4 2.83
Loop Industries Inc LOOP 15.25 12.03
Loral Space and Communications Inc LORL 51.25 36.85
LPL Financial Holdings Inc LPLA 56.83 34.28
LRAD Corporation LRAD 2.54 1.31
LSI Industries Inc LYTS 10.03 5.25
lululemon athletica inc LULU 79.61 47.91
Lumentum Holdings Inc LITE 67.95 34.4
Luminex Corporation LMNX 21.83 17.41
Luna Innovations Incorporated LUNA 2.53 1.16
M B T Financial Corp MBTF 10.78 8.51
Macatawa Bank Corporation MCBC 10.28 8.84
Mackinac Financial Corporation MFNC 16.15 12.17
MACOM Technology Solutions Holdings Inc MTSI 65.57 30.02
MacroGenics Inc MGNX 22.17 15.31
Madrigal Pharmaceuticals Inc MDGL 97.37 13.11
Magal Security Systems Ltd MAGS 7.85 4.25
Magellan Health Inc MGLN 98.9 64.63
Magic Software Enterprises Ltd MGIC 9.1 6.35
Magyar Bancorp Inc MGYR 13.9 12
Maiden Holdings Ltd MHLD 16.65 5.63
MakeMyTrip Limited MMYT 40.2 22.8
Malvern Bancorp Inc MLVF 28.05 19.8
MAM Software Group Inc MAMS 8.78 6.1
Manhattan Associates Inc MANH 55.23 40.92
Manhattan Bridge Capital Inc LOAN 6.39 4.37
Manitex International Inc MNTX 9.63 6.33
Mannatech Incorporated MTEX 18.48 11.97
MannKind Corporation MNKD 6.71 0.71
ManTech International Corporation MANT 50.82 32.64
Marathon Patent Group Inc MARA 8.52 0.62
Marchex Inc MCHX 2.99 2.17
Marin Software Incorporated MRIN 18.55 7
Marine Petroleum Trust MARPS 4.75 2.68
MarketAxess Holdings Inc MKTX 205.45 147.87
Marlin Business Services Corp MRLN 28.93 19.63
Marriott International MAR 134.93 79.79
Marrone Bio Innovations Inc MBII 2.41 0.9
Marten Transport Ltd MRTN 20.48 12.91
Martin Midstream Partners L P MMLP 16.32 11.19
Marvell Technology Group Ltd MRVL 23.46 13.59
Masimo Corporation MASI 104.46 67.4
MasterCraft Boat Holdings Inc MCFT 23.71 13.81
Matrix Service Company MTRX 23.45 8.05
Mattel Inc MAT 30.3 13.04
Matthews International Corporation MATW 74.94 52
Maxim Integrated Products Inc MXIM 53.35 36.25
Maxwell Technologies Inc MXWL 6.53 4.49
McGrath RentCorp MGRC 47.65 31
MDC Partners Inc MDCA 12.1 6.2
Medallion Financial Corp MFIN 4.09 1.68
Medallion Financial Corp MFINL 26.83 13.72
Medical Transcription Billing Corp MTBCP 22.97 19.13
MediciNova Inc MNOV 7.21 4.43
Medidata Solutions Inc MDSO 81.87 48
Medigus Ltd MDGS 36.8 5.04
MEI Pharma Inc MEIP 3.08 1.4
Melco Resorts & Entertainment Limited MLCO 28.55 14.08
Melinta Therapeutics Inc MLNT 17.25 11.95
Mellanox Technologies Ltd MLNX 64.7 42
Melrose Bancorp Inc MELR 19.66 16.02
MER Telemanagement Solutions Ltd MTSL 2.79 0.45
MercadoLibre Inc MELI 329.13 160.65
Mercantile Bank Corporation MBWM 35.64 27.46
Mercer International Inc MERC 14.34 9.78
Mercury Systems Inc MRCY 53.99 29.66
Meridian Bancorp Inc EBSB 20.94 15.78
Meridian Bioscience Inc VIVO 16.68 11.51
Meridian Corporation MRBK 20.98 17.58
Merit Medical Systems Inc MMSI 45.4 24.7
Merrimack Pharmaceuticals Inc MACK 27.82 10.15
Mesa Laboratories Inc MLAB 165.99 115.58
Meta Financial Group Inc CASH 35.18 21.36
Methanex Corporation MEOH 59.57 38.88
MGE Energy Inc MGEE 66.37 58.16
MGP Ingredients Inc MGPI 77.61 41.01
Microbot Medical Inc MBOT 129.6 15
Microchip Technology Incorporated MCHP 93.32 60.41
Micron Technology Inc MU 49.68 21.71
MicroStrategy Incorporated MSTR 205.1 123.96
Microvision Inc MVIS 3.17 1.16
MICT Inc MICT 1.41 0.68
Mid Penn Bancorp MPB 34.48 22.93
Midatech Pharma PLC MTP 10 0.84
Mid Con Energy Partners LP MCEP 3.22 0.93
Middlefield Banc Corp MBCN 52.34 36.71
Middlesex Water Company MSEX 45.43 31.96
Mid Southern Bancorp Inc MSVB 22.41 15.91
MidWestOne Financial Group Inc MOFG 36.48 31.27
MIND C T I Ltd MNDO 2.53 1.94
Miragen Therapeutics Inc MGEN 16.39 7.08
Mirati Therapeutics Inc MRTX 19 2.8
MISONIX Inc MSON 11.85 7.5
Mitcham Industries Inc MIND 4.98 2.88
Mitcham Industries Inc MINDP 20.72 18.49
Mitek Systems Inc MITK 10.55 5.6
MKS Instruments Inc MKSI 107.56 58.84
MMA Capital Management LLC MMAC 26.3 19.15
Mobile Mini Inc MINI 35.08 26.03
Modern Media Acquisition Corp MMDM 9.83 9.65
Modern Media Acquisition Corp MMDMR 0.45 0.31
Modern Media Acquisition Corp MMDMU 11.28 10.11
Moderna Inc MRNA 4.5 1.3
Molecular Templates Inc MTEM 11.31 5
Momenta Pharmaceuticals Inc MNTA 19.35 12.2
Monaker Group Inc MKGI 7.75 4.25
Monarch Casino & Resort Inc MCRI 47.41 23.29
Mondelez International Inc MDLZ 45.42 38.2
Moneygram International Inc MGI 17.85 11.69
Monolithic Power Systems Inc MPWR 125.18 81.31
Monotype Imaging Holdings Inc TYPE 24.87 17.24
Monro Inc MNRO 58.58 39.28
Monroe Capital Corporation MRCC 13.45 11.58
Monster Beverage Corporation MNST 64.23 41.44
Morningstar Inc MORN 96.38 71.21
MoSys Inc MOSY 20 0.23
Motorcar Parts of America Inc MPAA 31.5 24.12
Mountain Province Diamonds Inc MPVD 5.17 2.41
Moxian Inc MOXC 3.9 2.21
MRI Interventions Inc MRIC 6.75 1.82
MSB Financial Corp MSBF 17.4 13.26
MTS Systems Corporation MTSC 56.12 43.6
Multi Color Corporation LABL 87.09 67.34
Mustang Bio Inc MBIO 13.1 8.75
MutualFirst Financial Inc MFSF 39.33 28.59
MVB Financial Corp MVBF 19.98 12.42
My Size Inc MYSZ 10.97 0.65
Mylan N V MYL 45.28 29.63
MYnd Analytics Inc MYND 4.9 2.86
MYnd Analytics Inc MYNDW 1 0.42
MYOS RENS Technology Inc MYOS 6.82 1.14
MYR Group Inc MYRG 43.24 23.12
Myriad Genetics Inc MYGN 37.14 15.4
Naked Brand Group Limited NAKD 3.63 0.91
Nano Dimension Ltd NNDM 7.19 2.95
Nanometrics Incorporated NANO 32.2 23.98
NanoString Technologies Inc NSTG 22.99 7.29
NanoVibronix Inc NAOV 7.32 4.22
NAPCO Security Technologies Inc NSSC 10.7 7.5
Nasdaq Inc NDAQ 77.4 64.14
Nathan& 39 s Famous Inc NATH 93.19 51.18
National American University Holdings Inc NAUH 2.67 1.13
National Bankshares Inc NKSH 46.07 34.44
National Beverage Corp FIZZ 122.38 43.84
National CineMedia Inc NCMI 12.12 4.5
National Energy Services Reunited Corp NESR 9.95 9.48
National General Holdings Corp NGHC 25.06 16.15
National General Holdings Corp NGHCN 23.21 21.1
National General Holdings Corp NGHCO 23.69 21.11
National General Holdings Corp NGHCP 23.52 21.25
National General Holdings Corp NGHCZ 26.24 24.46
National Holdings Corporation NHLD 3.3 2.3
National Holdings Corporation NHLDW 1.21 0.14
National Instruments Corporation NATI 44.75 29.1
National Security Group Inc NSEC 17.4 11.69
National Western Life Group Inc NWLI 366.74 286.42
Natural Alternatives International Inc NAII 12.03 8.45
Natural Health Trends Corp NHTC 25.51 13.46
Nature& 39 s Sunshine Products Inc NATR 14.41 8.5
Natus Medical Incorporated BABY 43.1 32
Navient Corporation JSM 24.65 21.58
Navient Corporation NAVI 15.6 10.91
NBT Bancorp Inc NBTB 40.36 30.67
Nektar Therapeutics NKTR 60.5 11.75
Nemaura Medical Inc NMRD 8 1.4
Neogen Corporation NEOG 63.23 44.75
NeoGenomics Inc NEO 11.26 7.24
Neonode Inc NEON 19.1 7.43
Neovasc Inc NVCN 206 54.83
Neptune Wellness Solutions Inc NEPT 2.36 0.72
Net 1 UEPS Technologies Inc UEPS 13.65 8.98
Net Element Inc NETE 19.39 2.73
NetApp Inc NTAP 57.23 33.94
NetEase Inc NTES 368.74 213.99
Netflix Inc NFLX 202.68 127.49
NETGEAR Inc NTGR 60.1 41.95
NetScout Systems Inc NTCT 38.35 28.05
NetSol Technologies Inc NTWK 5.45 3.15
Neuralstem Inc CUR 6.33 0.94
Neurocrine Biosciences Inc NBIX 77.59 38.66
NeuroMetrix Inc NURO 6.77 1.51
NeuroMetrix Inc NUROW 0.56 0.02
Neurotrope Inc NTRP 28.6 3.45
New Age Beverages Corporation NBEV 6.72 1.99
New York Mortgage Trust Inc NYMT 5.53 4.74
New York Mortgage Trust Inc NYMTN 22.64 21.68
New York Mortgage Trust Inc NYMTO 22.92 19.47
New York Mortgage Trust Inc NYMTP 23.49 19.64
Newell Brands Inc NWL 52.18 26.73
NewLink Genetics Corporation NLNK 24.1 6.07
News Corporation NWS 16.67 11.71
News Corporation NWSA 16.36 11.35
Newtek Business Services Corp NEWT 17.36 12.73
Nexstar Media Group Inc NXST 78.18 54.78
NextDecade Corporation NEXT 10.44 6.58
NI Holdings Inc NODK 18.73 14.39
NIC Inc EGOV 24.42 15.07
NICE Ltd NICE 91.91 66.61
Nicholas Financial Inc NICK 12.09 7.74
Nicolet Bankshares Inc NCBS 61.16 46
NII Holdings Inc NIHD 3.3 0.25
NMI Holdings Inc NMIH 17.75 10.05
NN Inc NNBR 31.7 17.26
Noodles & Company NDLS 5.95 3.3
Nordson Corporation NDSN 145.36 107
Nortech Systems Incorporated NSYS 4.64 3.19
Northeast Bancorp NBN 29.18 13.21
Northern Technologies International Corporation NTIC 26.02 13
Northern Trust Corporation NTRS 98.39 79.66
Northern Trust Corporation NTRSP 25.51 22.62
Northfield Bancorp Inc NFBK 19.22 14.97
Northrim BanCorp Inc NRIM 36.68 25.41
Northwest Bancshares Inc NWBI 17.34 14.25
Northwest Pipe Company NWPX 21.08 12.67
Norwegian Cruise Line Holdings Ltd. NCLH 59.46 42.79
Norwood Financial Corp NWFL 42.97 27.07
Nova Lifestyle Inc NVFY 2.87 1.1
Nova Measuring Instruments Ltd NVMI 31.38 13.16
Novanta Inc NOVT 54.75 20.9
Novavax Inc NVAX 20 0.73
Novelion Therapeutics Inc NVLN 11.97 3.12
Novume Solutions Inc NVMM 5.5 0.51
Novus Therapeutics Inc NVUS 6.38 3.66
Nuance Communications Inc NUAN 19.57 14.19
NuVasive Inc NUVA 81.11 50.58
Nuvectra Corporation NVTR 14.52 5.01
NV5 Global Inc NVEE 58.1 33.8
NVE Corporation NVEC 87.19 64.22
NVIDIA Corporation NVDA 216.36 94.97
NXP Semiconductors N V NXPI 116.78 95.44
NXT ID Inc NXTD 5.08 1.1
NXT ID Inc NXTDW 1.05 0.1
Nymox Pharmaceutical Corporation NYMX 4.99 2.82
O2Micro International Limited OIIM 2.74 1.48
Oak Valley Bancorp CA OVLY 19.77 12.15
Oaktree Specialty Lending Corporation OCSL 5.29 4.27
Oaktree Strategic Income Corporation OCSI 8.23 7.53
Ocean Bio Chem Inc OBCI 5.36 3.58
Ocean Power Technologies Inc OPTT 40 1.04
OceanFirst Financial Corp OCFC 29.2 23.57
Oconee Federal Financial Corp OFED 29.94 20.92
Odyssey Marine Exploration Inc OMEX 5.67 3.07
Office Depot Inc ODP 5.87 2.88
OFS Capital Corporation OFS 12.2 9.98
OHA Investment Corporation OHAI 1.69 0.84
Ohio Valley Banc Corp OVBC 42.16 25.26
Ohr Pharmaceutical Inc OHRP 1.92 0.57
Old Dominion Freight Line Inc ODFL 133.13 80.08
Old Line Bancshares Inc OLBK 30.26 23.15
Old National Bancorp ONB 18.1 15.01
Old Point Financial Corporation OPOF 33.38 24.66
Old Second Bancorp Inc OSBC 14.45 10.04
Old Second Bancorp Inc OSBCP 9.73 9.23
Olympic Steel Inc ZEUS 27.18 16.37
Omega Flex Inc OFLX 73.08 41.74
Omeros Corporation OMER 26.58 8.95
Omnicell Inc OMCL 54.5 32.15
ON Semiconductor Corporation ON 21.94 12.69
On Track Innovations Ltd OTIV 2.29 0.94
OncoMed Pharmaceuticals Inc OMED 10.52 3.04
Onconova Therapeutics Inc ONTX 48.3 20.4
OncoSec Medical Incorporated ONCS 10 0.89
One Horizon Group Inc OHGI 3.08 0.57
Open Text Corporation OTEX 35.09 29.79
Opiant Pharmaceuticals Inc OPNT 50.5 5.35
Opko Health Inc OPK 9.38 4.61
Optibase Ltd OBAS 10.3 6.6
Optical Cable Corporation OCC 3.6 2.15
OptimizeRx Corporation OPRX 4.8 1.98
OptimumBank Holdings Inc OPHC 8.3 1.85
Opus Bank OPB 29.24 18.28
Oramed Pharmaceuticals Inc ORMP 11.15 5.87
OraSure Technologies Inc OSUR 22.81 8.48
ORBCOMM Inc ORBC 11.85 7.91
O& 39 Reilly Automotive Inc ORLY 282.81 172.85
Organovo Holdings Inc ONVO 3.88 1.34
Orgenesis Inc ORGS 11.52 3
Origin Agritech Limited SEED 23 8
Orion Energy Systems Inc OESX 2.31 0.83
Oritani Financial Corp ORIT 16.39 13.73
Orrstown Financial Services Inc ORRF 26.12 19.23
Orthofix Medical Inc OFIX 55.25 34.47
OSI Systems Inc OSIS 95.76 59.52
Osiris Therapeutics Inc OSIR 6.96 2.85
Ossen Innovation Co Ltd OSN 2.88 1.51
Otelco Inc OTEL 13.55 6.05
Ottawa Bancorp Inc OTTW 14.66 11.88
Otter Tail Corporation OTTR 46.99 34.14
Overstock com Inc OSTK 75.8 14.05
Oxbridge Re Holdings Limited OXBR 6.48 2.1
Oxbridge Re Holdings Limited OXBRW 0.7 0.06
Oxford Immunotec Global PLC OXFD 19.31 12.47
Oxford Lane Capital Corp OXLC 8.98 7.61
Oxford Lane Capital Corp OXLCM 23.62 22.38
Oxford Lane Capital Corp OXLCO 23.62 21.87
P & F Industries Inc PFIN 8.41 5.44
P A M Transportation Services Inc PTSI 38.92 14.62
PACCAR Inc PCAR 69.68 57.74
Pacific Biosciences of California Inc PACB 5.57 2.59
Pacific Ethanol Inc PEIX 9.85 4.15
Pacific Mercantile Bancorp PMBC 9.8 7.15
Pacific Premier Bancorp Inc PPBI 41.95 32.1
Pacira Pharmaceuticals Inc PCRX 51.7 31.85
PacWest Bancorp PACW 52.75 40.94
Pain Therapeutics Inc PTIE 7.21 3.18
Pan American Silver Corp PAAS 20.71 14.08
Pangaea Logistics Solutions Ltd PANL 4.88 2.25
Papa John& 39 s International Inc PZZA 84.76 55.09
Paratek Pharmaceuticals Inc PRTK 28.2 14.25
Pareteum Corporation TEUM 3.5 2.5
Park City Group Inc PCYG 16.45 9.5
Parke Bancorp Inc PKBK 22.83 17.45
Park Ohio Holdings Corp PKOH 46.96 34.17
Partner Communications Company Ltd PTNR 6.28 4.71
Pathfinder Bancorp Inc PBHC 15.57 12.63
Patrick Industries Inc PATK 69.75 40.13
Patriot National Bancorp Inc PNBK 18.21 13.9
Patriot Transportation Holding Inc PATI 26.6 16.72
Pattern Energy Group Inc PEGI 23.19 16.05
Patterson Companies Inc PDCO 44.87 31.66
Patterson UTI Energy Inc PTEN 29.11 15.1
PAVmed Inc PAVM 8.59 2.18
PAVmed Inc PAVMW 5.84 0.38
Paychex Inc PAYX 67.96 52.06
Payment Data Systems Inc PYDS 3.45 1.19
PayPal Holdings Inc PYPL 78.57 39.31
PB Bancorp Inc PBBI 10.54 9.28
PC Connection Inc CNXN 29.09 23.76
PCM Inc PCMI 30.3 9.45
PCSB Financial Corporation PCSB 20.03 16.17
PC Tel Inc PCTI 7.76 4.84
PDC Energy Inc PDCE 77.47 37.2
PDF Solutions Inc PDFS 23.62 14.32
PDL BioPharma Inc PDLI 3.51 1.98
PDL Community Bancorp PDLB 16.79 14.69
pdvWireless Inc PDVW 35.8 19.7
Peapack Gladstone Financial Corporation PGC 36.05 28.03
Pegasystems Inc PEGA 63.41 35.34
Penn National Gaming Inc PENN 31.42 13.06
Penn Virginia Corporation PVAC 57.9 32.61
PennantPark Floating Rate Capital Ltd PFLT 13.11 11.42
PennantPark Investment Corporation PNNT 7.04 6.2
Penns Woods Bancorp Inc PWOD 47.23 35.41
Pensare Acquisition Corp WRLS 9.7 9.65
Pensare Acquisition Corp WRLSR 0.5 0.34
Pensare Acquisition Corp WRLSU 10.4 10.04
Peoples Bancorp Inc PEBO 33.05 28.86
Peoples Bancorp of North Carolina Inc PEBK 36.68 23.31
Peoples Financial Services Corp PFIS 49.58 37.57
People& 39 s United Financial Inc PBCT 18.52 15.31
People& 39 s United Financial Inc PBCTP 26.8 23.02
Pepsico Inc PEP 116.07 95.61
Perceptron Inc PRCP 10.5 6.33
Perficient Inc PRFT 19.99 16.37
Performant Financial Corporation PFMT 2.93 1.53
Perion Network Ltd PERI 7.05 2.76
Perma Fix Environmental Services Inc PESI 4.3 2.85
Perma Pipe International Holdings Inc PPIH 9.3 7.4
PetMed Express Inc PETS 48.61 18.42
PFSweb Inc PFSW 8.72 5.95
PGT Innovations, Inc. PGTI 16.9 10.05
PHI Inc PHII 17.85 9.03
Photronics Inc PLAB 11.85 7.55
PICO Holdings Inc PICO 14.32 9.56
Pieris Pharmaceuticals Inc PIRS 7.55 1.46
Pilgrim& 39 s Pride Corporation PPC 37.75 18.3
Pingtan Marine Enterprise Ltd PME 4.81 1.67
Pinnacle Financial Partners Inc PNFP 69.91 57.81
Pioneer Power Solutions Inc PPSI 9.2 5.6
Pixelworks Inc PXLW 6.53 2.82
Playa Hotels & Resorts N V PLYA 12.1 10.03
Plexus Corp PLXS 63.63 49.37
Plug Power Inc PLUG 3.15 0.85
Plumas Bancorp PLBC 22.89 15.52
Pluristem Therapeutics Inc PSTI 2 1.09
PLx Pharma Inc PLXP 9.1 5.75
Pointer Telocation Ltd PNTR 19.3 7.15
Points International Ltd PCOM 12.06 6.37
Pool Corporation POOL 129.68 95.9
Pope Resources POPE 72.15 59.73
Popular Inc BPOP 43.67 31.41
Portola Pharmaceuticals Inc PTLA 66.04 22.82
Potbelly Corporation PBPB 14.1 10.65
PotlatchDeltic Corporation PCH 47.54 34.25
Powell Industries Inc POWL 37.47 25.77
Power Integrations Inc POWI 83.43 61.52
PRA Group Inc PRAA 42.15 26.4
Prana Biotechnology Ltd PRAN 3.6 1.75
Precipio Inc PRPO 20.1 1.08
Preferred Bank PFBC 64.54 46.46
Preformed Line Products Company PLPC 83.74 43.91
Premier Financial Bancorp Inc PFBI 21.95 16.71
Premier Inc PINC 36.43 27.79
Pressure BioSciences Inc PBIO 4.25 3.19
PRGX Global Inc PRGX 7.7 5.55
PriceSmart Inc PSMT 92.4 79.21
PrimeEnergy Corporation PNRG 59 40
Primo Water Corporation PRMW 15.23 10.57
Primoris Services Corporation PRIM 29.28 22
Principal Financial Group Inc PFG 69.07 53.39
Principal Healthcare Innovators Index ETF BTEC 31.69 23.08
Pro Dex Inc PDEX 7.77 4.3
Professional Diversity Network Inc IPDN 13.2 2.65
Profire Energy Inc PFIE 2.09 1.16
Progenics Pharmaceuticals Inc PGNX 11.6 5.13
Progress Software Corporation PRGS 42.13 26.8
Proofpoint Inc PFPT 96.11 71
ProPhase Labs Inc PRPH 1.7 1.38
Prospect Capital Corporation PSEC 7.77 4.91
Prothena Corporation plc PRTA 67.75 35.44
Provident Bancorp Inc PVBC 26.65 17.2
Provident Financial Holdings Inc PROV 19.43 17.22
Prudential Bancorp Inc PBIP 18.05 16.2
Psychemedics Corporation PMD 25.82 15.93
PTC Inc PTC 66.45 46.64
PTC Therapeutics Inc PTCT 21.61 8.37
Pulmatrix Inc PULM 5.1 0.55
Puma Biotechnology Inc PBYI 132.45 29
Pure Cycle Corporation PCYO 8.5 5.05
Pyxis Tankers Inc PXS 6.68 0.99
QAD Inc QADA 39.69 25.97
QAD Inc QADB 31.58 21.42
QCR Holdings Inc QCRH 48.71 40.48
Qiagen N.V. QGEN 35.37 27.41
QIWI plc QIWI 24.94 11.41
Qorvo Inc QRVO 80.82 52.9
QUALCOMM Incorporated QCOM 65.78 47.35
Qualstar Corporation QBAK 11.66 2.74
Qualys Inc QLYS 61.9 32.55
Quantenna Communications Inc QTNA 24.62 10.05
Quarterhill Inc QTRH 2 1.24
Quest Resource Holding Corporation QRHC 2.99 1.13
QuickLogic Corporation QUIK 2.34 1.15
Quidel Corporation QDEL 45.75 18.49
QuinStreet Inc QNST 10.69 3.16
Qumu Corporation QUMU 3.19 1.89
Quotient Limited QTNT 7.68 3.23
R.R. Donnelley & Sons Company RRD 16.59 6.94
R1 RCM Inc RCM 4.51 2.7
RADA Electronic Industries Ltd RADA 3.67 1.04
Radcom Ltd RDCM 22.05 17
RadNet Inc RDNT 11.85 5.35
Radware Ltd RDWR 20.48 14.38
Rambus Inc RMBS 15.41 11.33
Rand Capital Corporation RAND 3.3 2.75
Randgold Resources Limited GOLD 101.64 73.49
Randolph Bancorp Inc RNDB 16 14.03
Rave Restaurant Group Inc RAVE 2.85 1.39
Raven Industries Inc RAVN 37.55 23.06
RBC Bearings Incorporated ROLL 133.45 88.94
RCI Hospitality Holdings Inc RICK 32.76 16.11
RCM Technologies Inc RCMT 6.34 4.06
Reading International Inc RDI 16.95 14.65
Reading International Inc RDIB 23.15 16.29
Real Goods Solar Inc RGSE 8.7 0.64
RealNetworks Inc RNWK 5.42 3.42
RealPage Inc RP 45.95 28.25
Recon Technology Ltd RCON 2.13 0.81
Red Robin Gourmet Burgers Inc RRGB 72.95 45.35
Redhill Biopharma Ltd RDHL 10.88 4.58
Regency Centers Corporation REG 67.83 55.43
Regeneron Pharmaceuticals Inc REGN 526.53 340.75
Regulus Therapeutics Inc RGLS 30.6 9.91
Reliv& 39 International Inc RELV 12.6 4.22
Remark Holdings Inc MARK 10.11 1.99
Renasant Corporation RNST 43.93 36.83
Renewable Energy Group Inc REGI 13.4 8.4
Rent A Center Inc RCII 13.71 7.86
Repligen Corporation RGEN 46.06 28.82
Republic Bancorp Inc RBCAA 41.86 31.01
Republic First Bancorp Inc FRBK 9.85 7.5
Research Frontiers Incorporated REFR 2.09 0.91
ReShape Lifesciences Inc RSLS 2877 2
Resources Connection Inc RECN 18.43 11.58
Retail Opportunity Investments Corp ROIC 20.54 17.07
Reven Housing REIT Inc RVEN 6.72 3.03
Revolution Lighting Technologies Inc RVLT 8.94 3.13
RF Industries Ltd RFIL 2.67 1.34
RGC Resources Inc RGCO 30.23 15.83
Ribbon Communications Inc RBBN 8.33 7.41
RiceBran Technologies RIBT 1.53 0.75
Richardson Electronics Ltd RELL 6.56 5.22
Rigel Pharmaceuticals Inc RIGL 4.3 1.96
RigNet Inc RNET 23.7 14.3
Rimini Street Inc RMNI 9.9 6.51
Riot Blockchain Inc RIOT 38.6 6.75
Riverview Bancorp Inc RVSB 9.26 6.34
Riverview Financial Corporation RIVE 13.87 10.73
Rockwell Medical Inc RMTI 8.82 5.27
Rocky Brands Inc RCKY 19.43 9.84
Rocky Mountain Chocolate Factory Inc RMCF 12.03 9.16
Rosehill Resources Inc ROSE 10.54 5.73
Rosehill Resources Inc ROSEU 11.26 6.76
Rosehill Resources Inc ROSEW 1.7 0.68
Ross Stores Inc ROST 80.11 52.22
Royal Gold Inc RGLD 92.59 59.98
RTI Surgical Inc RTIX 5.85 3.1
Rubicon Technology Inc RBCN 10.1 4.95
Rush Enterprises Inc RUSHA 53.44 30.76
Rush Enterprises Inc RUSHB 50.55 29.19
Ruth& 39 s Hospitality Group Inc RUTH 21.85 16.13
Ryanair Holdings plc RYAAY 126.69 78.66
S&T Bancorp Inc STBA 42.04 31.5
S&W Seed Company SANW 5.1 2.93
Saban Capital Acquisition Corp SCAC 10.5 9.82
Saban Capital Acquisition Corp SCACW 1.5 1
Sabra Health Care REIT Inc SBRA 24.74 16.81
SAExploration Holdings Inc SAEX 152.2 25.32
Safety Insurance Group Inc SAFT 79.49 61.87
Saia Inc SAIA 71.5 41.6
Salem Media Group Inc SALM 7.34 3.77
Salisbury Bancorp Inc SAL 46.82 35.14
Sanderson Farms Inc SAFM 170.84 86.54
Sandy Spring Bancorp Inc SASR 43.05 35.59
Sangamo Therapeutics Inc SGMO 17.35 3.1
Sanmina Corporation SANM 42.45 30.55
Sanofi GCVRZ 0.49 0.35
Sapiens International Corporation N V SPNS 14.9 10.24
Sarepta Therapeutics Inc SRPT 56.75 27.67
Savara Inc SVRA 16.76 4.71
SB Financial Group Inc SBFG 18.22 14.27
SB Financial Group Inc SBFGP 17.82 13.2
SB One Bancorp SBBX 27.61 19.42
SBA Communications Corporation SBAC 172.35 102.6
ScanSource Inc SCSC 44.85 34.15
Schmitt Industries Inc SMIT 2.91 1.48
Schnitzer Steel Industries Inc SCHN 34.09 16.8
Scholastic Corporation SCHL 45.99 35.13
Scientific Games Corp SGMS 53.5 14
SeaChange International Inc SEAC 3.99 2.25
Seacoast Banking Corporation of Florida SBCF 26.48 20.79
Seagate Technology PLC STX 45.69 28.42
Seanergy Maritime Holdings Corp SHIP 15 0.61
Seanergy Maritime Holdings Corp SHIPW 0.3 0.09
Sears Hometown and Outlet Stores Inc SHOS 4.7 1.48
SeaSpine Holdings Corporation SPNE 13.41 6.63
Seattle Genetics Inc SGEN 68.91 45.92
Security National Financial Corporation SNFCA 7.35 4.9
SEI Investments Company SEIC 71.19 47.2
Select Bancorp Inc SLCT 12.7 9.71
Select Income REIT SIR 23.46 20.12
Selective Insurance Group Inc SIGI 60.94 40.36
SemiLEDS Corporation LEDS 6.93 1.69
Semtech Corporation SMTC 41.05 31.25
Seneca Foods Corp SENEA 40.9 27.9
Seneca Foods Corp SENEB 44 29.3
Senior Housing Properties Trust SNH 19.31 15.93
Senior Housing Properties Trust SNHNI 25.65 23.27
Senior Housing Properties Trust SNHNL 27.42 24.51
Sentinel Energy Services Inc STNLU 10.1 9.97
Sequential Brands Group Inc SQBG 5.08 1.4
ServiceSource International Inc SREV 6.05 2.64
Severn Bancorp Inc SVBI 7.64 6.7
SGOCO Group Ltd SGOC 3.9 0.91
Sharps Compliance Corp SMED 5.67 3.75
SharpSpring Inc SHSP 5.64 3.25
Shenandoah Telecommunications Co SHEN 39.66 25.51
ShiftPixy Inc PIXY 10.32 2
Shiloh Industries Inc SHLO 16.38 7
Shoe Carnival Inc SCVL 27.94 15.17
Shore Bancshares Inc SHBI 17.7 14.57
Shutterfly Inc SFLY 53.49 40.26
SI Financial Group Inc SIFI 15.92 13.19
Siebert Financial Corp SIEB 20 2.56
Sierra Bancorp BSRR 27.85 22.74
Sierra Oncology Inc SRRA 3.85 1.12
Sierra Wireless Inc SWIR 31.8 15.8
Sify Technologies Limited SIFY 1.97 0.7
SIGA Technologies Inc SIGA 5.12 2.83
Sigma Labs Inc SGLB 6.9 1.34
Sigma Labs Inc SGLBW 1.32 0.23
SigmaTron International Inc SGMA 10.57 4.02
Signature Bank SBNY 161.62 117.73
Silgan Holdings Inc SLGN 31.8 25.12
Silicom Ltd SILC 76.32 34.87
Silicon Laboratories Inc SLAB 96.25 64.75
Silicon Motion Technology Corporation SIMO 53.26 37.13
Silvercrest Asset Management Group Inc SAMG 16.07 11.22
SilverSun Technologies Inc SSNT 4.93 2.87
Simmons First National Corporation SFNC 30.32 24.32
Simulations Plus Inc SLP 17.11 8.74
Sina Corporation SINA 118.67 61.87
Sinclair Broadcast Group Inc SBGI 41.16 26.4
Sino Global Shipping America Ltd SINO 4.7 2.34
Sinovac Biotech Ltd SVA 8.07 4.64
Sirius XM Holdings Inc SIRI 5.8 4.37
SITO Mobile Ltd SITO 8.12 1.86
SkyWest Inc SKYW 54.05 30
Skyworks Solutions Inc SWKS 114.19 72.55
Sleep Number Corporation SNBR 38 29.84
SLM Corporation SLM 12.85 9.84
SLM Corporation SLMBP 68.41 51.1
SmartFinancial Inc SMBK 26.26 18.55
Smith Micro Software Inc SMSI 3.19 0.83
SMTC Corporation SMTX 1.89 1.12
Social Reality Inc SRAX 7.69 1.19
Socket Mobile Inc SCKT 4.85 3.34
Sohu com Limited SOHU 70.06 35.54
Solar Capital Ltd SLRC 20.34 18.06
Solar Senior Capital Ltd SUNS 16.84 14.27
Soleno Therapeutics Inc SLNO 3.7 1.39
Soleno Therapeutics Inc SLNOW 1.75 0.05
Soligenix Inc SNGX 4.15 1.84
Sonic Foundry Inc SOFO 5.2 2.28
Sonoma Pharmaceuticals Inc SNOA 7.92 4.17
Sophiris Bio Inc SPHS 3.23 1.82
SORL Auto Parts Inc SORL 9.27 2.71
Sorrento Therapeutics Inc SRNE 6 1.53
Sotherly Hotels Inc SOHO 6.53 5.04
Sotherly Hotels Inc SOHOB 23.67 21.28
Sotherly Hotels Inc SOHOO 23.4 22.63
Sound Financial Bancorp Inc SFBC 34.12 26.69
South State Corporation SSB 91.88 77.09
Southern First Bancshares Inc SFST 42.9 31.75
Southern Missouri Bancorp Inc SMBC 39.87 30.36
Southern National Bancorp of Virginia Inc SONA 17.8 14.99
Southside Bancshares Inc SBSI 35.83 30.05
SP Plus Corporation SP 41.05 27.4
SPAR Group Inc SGRP 1.53 0.87
Spark Energy Inc SPKEP 24.25 21.57
Spartan Motors Inc SPAR 17.49 6.33
SpartanNash Company SPTN 38.01 19.03
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 24.47 22.4
Spectrum Pharmaceuticals Inc SPPI 20.73 4.46
Sphere 3D Corp ANY 74.06 15.28
Spherix Incorporated SPEX 4.26 0.91
SPI Energy Co Ltd SPI 193 5.33
Spirit Airlines, Inc. SAVE 59.74 32.09
Splunk Inc SPLK 84.21 52.5
Spok Holdings Inc SPOK 21.03 13.92
Sprott Focus Trust Inc FUND 7.19 5.92
Sprouts Farmers Market Inc SFM 24.92 17.63
SPS Commerce Inc SPSC 72.17 45.48
SS&C Technologies Holdings Inc SSNC 41.78 28.5
SSR Mining Inc SSRM 11.34 7.84
STAAR Surgical Company STAA 17.4 9.1
Staffing 360 Solutions Inc STAF 5.25 2.5
Stamps com Inc STMP 229.85 103
Standard AVB Financial Corp STND 29.21 23.77
Star Bulk Carriers Corp SBLK 12.97 5.68
Star Bulk Carriers Corp SBLKZ 25.39 24.26
Starbucks Corporation SBUX 62.49 51.23
State Auto Financial Corporation STFC 29.44 22.89
State Bank Financial Corporation STBZ 30.43 23.61
StealthGas Inc GASS 4.69 2.94
Steel Dynamics Inc STLD 43 31.65
Stein Mart Inc SMRT 5.39 0.95
Stellar Acquisition III Inc STLR 10.28 10
Stellar Biotechnologies Inc SBOT 15.12 5.6
Stemline Therapeutics Inc STML 15.65 5.6
Stericycle Inc SRCL 87 62.5
Sterling Construction Company Inc STRL 17.97 7.98
Steven Madden Ltd SHOO 46.28 33.15
Stewardship Financial Corp SSFN 10.35 7.79
Stock Yards Bancorp Inc SYBT 45.23 31.01
StoneCastle Financial Corp BANX 18.83 16.26
Strata Skin Sciences Inc SSKN 3.97 1.14
Stratasys Ltd SSYS 30.66 17.77
Strategic Education Inc STRA 98.55 74.16
Strattec Security Corporation STRT 47.19 22.75
Stratus Properties Inc STRS 32.3 24.11
Streamline Health Solutions Inc STRM 2.69 0.93
Summer Infant Inc SUMR 2.15 1.35
Summit Financial Group Inc SMMF 27.18 18.65
Summit State Bank SSBI 13.44 11.03
Sun Hydraulics Corporation SNHY 64.49 33.89
Sundance Energy Australia Limited SNDE 17.99 4
Sunesis Pharmaceuticals Inc SNSS 4.3 1.85
SunOpta Inc STKL 10.2 6.1
SunPower Corporation SPWR 11.39 6.04
Sunworks Inc SUNW 2.23 0.92
SuperCom Ltd SPCB 4.36 2.17
Superconductor Technologies Inc SCON 21 9.2
Superior Group of Companies Inc SGC 27.49 16.16
Supernus Pharmaceuticals Inc SUPN 49.65 23.45
support com Inc SPRT 2.57 2.01
Surmodics Inc SRDX 33.2 22.5
SVB Financial Group SIVB 241.7 160.72
Sykes Enterprises Incorporated SYKE 34.32 25.87
Symantec Corporation SYMC 33.62 23.45
Synacor Inc SYNC 4.2 2.25
Synalloy Corporation SYNL 14.87 9.86
Synaptics Incorporated SYNA 64.25 34.54
Synchronoss Technologies Inc SNCR 39.67 8.86
Synergy Pharmaceuticals Inc SGYP 7.07 1.84
Synlogic Inc SYBX 21.79 9.15
Synopsys Inc SNPS 90.51 59.37
Synthesis Energy Systems Inc SES 3.03 2.75
Sypris Solutions Inc SYPR 1.73 0.84
T Rowe Price Group Inc TROW 102.71 62.99
Taitron Components Incorporated TAIT 1.69 1.01
Take Two Interactive Software Inc TTWO 119.02 49.22
Tandem Diabetes Care Inc TNDM 27.5 2.24
Tandy Leather Factory Inc TLF 9 7.15
TAT Technologies Ltd TATT 12.05 7.53
Taylor Devices Inc TAYD 15.2 10.69
TCG BDC Inc CGBD 17.97 14.89
TD Ameritrade Holding Corporation AMTD 52.45 35.35
Tech Data Corporation TECD 110.29 82.61
Technical Communications Corporation TCCO 12.25 2.3
TechTarget Inc TTGT 14.06 8.41
Tecnoglass Inc TGLS 10.91 5.23
Telenav Inc TNAV 9.65 4.6
Teligent Inc TLGT 9.41 2.96
Tellurian Inc TELL 20.47 8.24
Tenax Therapeutics Inc TENX 50 6.4
Teradyne Inc TER 43.96 24.95
Territorial Bancorp Inc TBNK 31.57 26.74
TESARO Inc TSRO 190.36 76.37
Tesla Inc TSLA 77 43.4
TESSCO Technologies Incorporated TESS 21.09 11.56
Tetra Tech Inc TTEK 50.19 38.78
Tetraphase Pharmaceuticals Inc TTPH 9.22 3.69
Texas Capital Bancshares Inc TCBI 93.55 69.95
Texas Capital Bancshares Inc TCBIL 25.88 25.11
Texas Capital Bancshares Inc TCBIP 24.01 22.1
Texas Instruments Incorporated TXN 102.17 69.32
Texas Roadhouse Inc TXRH 54.28 39.53
TFS Financial Corporation TFSL 17.66 13.75
TG Therapeutics Inc TGTX 14.45 4.2
The Alkaline Water Company Inc WTER 1.68 0.88
The Andersons Inc ANDE 41.65 29.1
The Bancorp Inc TBBK 10.21 4.52
The Bank of Princeton BPRN 38.21 29.96
The Carlyle Group L P CG 22.57 13.86
The Cheesecake Factory Incorporated CAKE 64.35 37.56
The Chefs& 39 Warehouse Inc CHEF 21.23 12
The Community Financial Corporation TCFC 39.45 27.73
The Descartes Systems Group Inc DSGX 31.15 21.05
The Dixie Group Inc DXYN 4.75 3.3
The Ensign Group Inc ENSG 24.52 17.12
The ExOne Company XONE 14.17 6.9
The First Bancshares Inc FBMS 34.16 26.11
The First of Long Island Corporation FLIC 30.87 24.97
The Goodyear Tire & Rubber Company GT 35.69 28.41
The Hackett Group Inc HCKT 19.8 12.92
The Hain Celestial Group Inc HAIN 45 31.6
The Herzfeld Caribbean Basin Fund Inc CUBA 6.93 6.04
The Intergroup Corporation INTG 29.77 22.7
The KEYW Holding Corporation KEYW 12.3 4.98
The Kraft Heinz Company KHC 90.02 71.57
The Long Term Care ETF OLD 26.52 22.16
The Madison Square Garden Company MSG 229.69 167.51
The Medicines Company MDCO 54.7 26
The Meet Group Inc MEET 6.31 2.23
The Middleby Corporation MIDD 141.74 108.72
The Navigators Group Inc NAVG 59.86 46.14
The Obesity ETF SLIM 30.87 22.21
The ONE Group Hospitality Inc STKS 2.47 1.36
The Organics ETF ORG 34.24 23.44
The Providence Service Corporation PRSC 60.54 37.25
The RMR Group Inc RMR 61.2 38.08
The Simply Good Foods Company SMPL 14.26 11.14
The Stars Group Inc TSG 23.9 16.1
The Ultimate Software Group Inc ULTI 232.03 183.21
The York Water Company YORW 38.25 31.02
The9 Limited NCTY 3.75 1.92
TherapeuticsMD Inc TXMD 8.09 3.84
Therapix Biosciences Ltd TRPX 10.13 4.45
Theravance Biopharma Inc TBPH 42.56 23.88
TheStreet Inc TST 2.86 0.69
THL Credit Inc TCRD 8.42 7.49
Tile Shop Hldgs Inc TTS 20.95 7.95
Timberland Bancorp Inc TSBK 31.24 19.42
Tiptree Inc TIPT 7.19 5.64
Titan Machinery Inc TITN 22.51 11.95
Titan Pharmaceuticals Inc TTNP 4.65 1.2
Tivity Health Inc TVTY 48.05 22
TiVo Corporation TIVO 19.18 13.13
T Mobile US Inc TMUS 68.32 55.36
Tonix Pharmaceuticals Holding Corp TNXP 63.21 28.5
Top Image Systems Ltd TISA 1.63 0.98
TOP Ships Inc TOPS 57600 2
Torchlight Energy Resources Inc TRCH 1.88 0.95
Tower Semiconductor Ltd TSEM 35.45 19.16
Town Sports International Holdings Inc CLUB 7.05 2.5
Towne Bank TOWN 34 28
Tractor Supply Company TSCO 74.88 48.78
Trans World Entertainment Corp TWMC 40 1.5
TransAct Technologies Incorporated TACT 14.57 6.27
Transcat Inc TRNS 15.05 10.55
TransGlobe Energy Corporation TGA 1.82 1.06
TravelCenters of America LLC TA 7.6 3.1
TravelCenters of America LLC TANNI 25.75 19.4
Travelzoo TZOO 11.2 5.95
TriCo Bancshares TCBK 42.45 31.67
Trillium Therapeutics Inc TRIL 12.35 4.18
TriMas Corporation TRS 28.1 19.9
Trimble Inc TRMB 42.89 29.34
Trinity Biotech plc TRIB 7.04 4.5
TripAdvisor Inc TRIP 52.92 30.06
TriState Capital Holdings Inc TSC 25.5 20.4
TrovaGene Inc TROV 28.8 3
Truett Hurst Inc THST 2.54 1.74
TrustCo Bank Corp NY TRST 9.33 7
Trustmark Corporation TRMK 34.1 27.4
TSR Inc TSRI 8.95 3.9
TTEC Holdings Inc TTEC 42.52 28.13
TTM Technologies Inc TTMI 19.37 12.81
Tucows Inc TCX 70.05 36.35
Tuesday Morning Corp TUES 5.75 1.6
Turtle Beach Corporation HEAR 6.84 1.76
Twenty First Century Fox Inc FOX 34.41 24.21
Twenty First Century Fox Inc FOXA 34.93 24.75
Twin Disc Incorporated TWIN 28.71 14.92
Two River Bancorp TRCB 20.29 14.08
Tyme Technologies Inc TYME 9.48 3.25
U S Concrete Inc USCR 85.25 58.55
U S Auto Parts Network Inc PRTS 4.09 2.05
U S Energy Corp USEG 1.63 0.64
U S Global Investors Inc GROW 6.71 1.23
U S Gold Corp USAU 3.11 1.1
Ubiquiti Networks Inc UBNT 71.13 46.14
UFP Technologies Inc UFPT 31.45 23.1
Ulta Beauty Inc ULTA 313.73 190.16
Ultra Clean Holdings Inc UCTT 34.51 9.79
Ultra Petroleum Corp UPL 12.12 7.61
Ultralife Corporation ULBI 7.7 4.93
UMB Financial Corporation UMBF 78.9 62.12
Umpqua Holdings Corporation UMPQ 21.49 15.62
Unico American Corporation UNAM 10.75 8.55
Union Bankshares Corporation UBSH 37.33 29.68
Union Bankshares Inc UNB 53.72 38.29
United Bancorp Inc UBCP 13 10.6
United Bancshares Inc UBOH 22.67 19.01
United Bankshares Inc UBSI 43.42 30.28
United Community Banks Inc UCBI 28.9 24
United Community Financial Corp UCFC 9.74 7.64
United Continental Holdings Inc UAL 82.03 57.2
United Financial Bancorp Inc UBNK 18.66 15.33
United Fire Group Inc UFCS 45.1 36.34
United Insurance Holdings Corp UIHC 17.16 12.94
United Natural Foods Inc UNFI 52.49 32.79
United Security Bancshares UBFO 10.73 6.69
United States Lime & Minerals Inc USLM 97.84 71.67
United Therapeutics Corporation UTHR 168.42 114.6
United Guardian Inc UG 18.55 12.06
Uniti Group Inc UNIT 22.62 11.94
Unity Bancorp Inc UNTY 20.6 15.17
Universal Display Corporation OLED 190.5 56.82
Universal Electronics Inc UEIC 74 47.05
Universal Forest Products Inc UFPI 38.71 25.87
Universal Logistics Holdings Inc ULH 23.89 11.48
Universal Stainless & Alloy Products Inc USAP 22.25 12.89
Univest Corporation of Pennsylvania UVSP 31.03 24.51
Urban One Inc UONE 2.62 1.4
Urban One Inc UONEK 2.8 1.45
Urban Outfitters Inc URBN 35.63 16.35
US Ecology Inc ECOL 54.65 43.97
USA Technologies Inc USAT 9.9 3.9
USA Technologies Inc USATP 28.26 21.52
USA Truck Inc USAK 18.72 5.87
Utah Medical Products Inc UTMD 83.09 57.31
UTStarcom Holdings Corp UTSI 6.44 1.69
Valeritas Holdings Inc VLRX 40 2.04
Validea Market Legends ETF VALX 28.63 25.46
Valley National Bancorp VLY 11.97 10.23
Value Line Inc VALU 19.12 14.94
Vanda Pharmaceuticals Inc VNDA 18.85 12.85
VanEck Vectors Biotech ETF BBH 135.04 108.75
Varex Imaging Corporation VREX 41.32 25.41
VBI Vaccines Inc VBIV 6.46 3.15
Veeco Instruments Inc VECO 34.2 11.9
VEON Ltd VEON 3.97 3.23
Vera Bradley Inc VRA 12.64 7.08
Veracyte Inc VCYT 9.41 6.05
Verastem Inc VSTM 5.41 1.13
Vericel Corporation VCEL 6 2.5
Verint Systems Inc VRNT 44.5 36.25
VeriSign Inc VRSN 117.24 77.31
Verisk Analytics Inc VRSK 96.45 76.75
Vermillion Inc VRML 2.62 1.09
Verona Pharma plc VRNA 16.95 10.8
Vertex Energy Inc VTNR 1.57 0.69
Vertex Pharmaceuticals Incorporated VRTX 166.11 74.89
Veru Inc VERU 2.84 0.98
Viacom Inc VIA 46.86 27.58
Viacom Inc VIAB 44.51 22.5
ViaSat Inc VSAT 74.89 59.12
Viavi Solutions Inc VIAV 11.66 8.36
Vical Incorporated VICL 2.97 1.66
Vicor Corporation VICR 24.95 14.15
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 34.24 27.27
ViewRay Inc VRAY 9.9 3.04
Viking Therapeutics Inc VKTXW 2.83 0.25
Village Bank and Trust Financial Corp VBFC 33.95 26.7
Village Super Market Inc VLGEA 28.73 21.62
Virco Manufacturing Corporation VIRC 5.9 3.59
VirTra Inc VTSI 6.6 3.6
Virtus Investment Partners Inc VRTS 121.75 96.1
Virtus Investment Partners Inc VRTSP 98.03 80.75
Virtusa Corporation VRTU 48.52 25.13
VistaGen Therapeutics Inc VTGN 3.73 0.72
Visteon Corporation VC 132.42 80.94
VivoPower International PLC VVPR 5.69 2.74
VIVUS Inc VVUS 13.1 4.93
Vodafone Group Plc VOD 29.64 21.36
VOXX International Corporation VOXX 8.9 4.15
VSE Corporation VSEC 58.63 35.72
Vuzix Corporation VUZI 7.55 4.6
Walgreens Boots Alliance Inc WBA 84.27 62.61
Washington Federal Inc WAFD 34.64 29.08
Washington Trust Bancorp Inc WASH 56.78 45.28
Waterstone Financial Inc WSBF 18.72 15.61
Wayside Technology Group Inc WSTG 19.33 12.55
WCF Bancorp Inc WCFB 10.61 8.92
WD 40 Company WDFC 118.68 98.05
Weight Watchers International Inc WTW 50.87 11.08
Wellesley Bancorp Inc WEBK 29.75 24.78
Wendy& 39 s Company The WEN 16.25 12.71
Werner Enterprises Inc WERN 39.19 23.96
WesBanco Inc WSBC 41.14 33.79
West Bancorporation WTBA 26.94 19.72
Westamerica Bancorporation WABC 61.34 48.17
Westell Technologies Inc WSTL 4.51 2.36
Western Digital Corporation WDC 90.75 65.54
Western New England Bancorp Inc WNEB 10.83 8.76
Westport Fuel Systems Inc WPRT 3.9 0.83
Westwater Resources Inc WWR 50 0.77
Weyco Group Inc WEYS 29.46 22.87
Wheeler Real Estate Investment Trust Inc WHLR 13.22 7.3
Wheeler Real Estate Investment Trust Inc WHLRD 22.16 16.89
Wheeler Real Estate Investment Trust Inc WHLRP 20.68 16.12
Wheeler Real Estate Investment Trust Inc WHLRW 0.29 0.01
WhiteHorse Finance Inc WHF 13.26 10
Wilhelmina International Inc WHLM 8.75 6.25
Willamette Valley Vineyards Inc WVVI 8.82 7.68
Willamette Valley Vineyards Inc WVVIP 6.87 4.14
Willdan Group Inc WLDN 36.54 21.46
Willis Lease Finance Corporation WLFC 27.16 21.35
Willis Towers Watson Public Limited Company WLTW 161.5 119.33
WillScot Corporation WSC 12.9 10.5
Winmark Corporation WINA 137.34 109.68
Wins Finance Holdings Inc WINS 452 20.01
Wintrust Financial Corporation WTFC 85.69 64.2
Wintrust Financial Corporation WTFCM 26.95 23.21
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 42.51 41.29
WisdomTree Investments Inc WETF 12.49 7.83
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 45.57 34.39
Wix com Ltd WIX 82.45 44.95
Woodward Inc WWD 81.33 64.86
Workday Inc WDAY 116.14 68.38
Workhorse Group Inc WKHS 6.89 1.86
World Acceptance Corporation WRLD 88 47.27
Wright Medical Group N V WMGI 31.18 22.2
Wright Medical Group N V WMGIZ 1.89 1.3
WSFS Financial Corporation WSFS 51.6 42.2
WVS Financial Corp WVFC 16.16 13.53
Wynn Resorts Limited WYNN 166.94 84.39
Xcel Energy Inc XEL 49.73 37.79
Xencor Inc XNCR 26.65 19.29
Xenetic Biosciences Inc XBIO 5.44 1.79
Xilinx Inc XLNX 72.7 53.19
XOMA Corporation XOMA 36.79 4.03
Xperi Corporation XPER 38.05 16.8
XTL Biopharmaceuticals Ltd XTLB 3.82 2
Yandex N V YNDX 35 20.43
Yatra Online Inc YTRA 12.27 7.48
Yield10 Bioscience Inc YTEN 7.3 1.77
Youngevity International Inc YGYI 6.58 4
YRC Worldwide Inc YRCW 15.34 7.57
YY Inc YY 121.62 38.1
ZAGG Inc ZAGG 23.25 6
Zealand Pharma A S ZEAL 20.15 12.46
Zebra Technologies Corporation ZBRA 115.99 82.61
Zillow Group Inc Z 51.04 32.94
Zillow Group Inc ZG 50.69 33.1
Zion Oil & Gas Inc ZN 5.88 1.09
Zions Bancorporation N A ZION 50.73 37.99
Zions Bancorporation N A ZIONW 19.39 9.12
ZIOPHARM Oncology Inc ZIOP 7.51 4
Zix Corporation ZIXI 6.61 4.22
ZK International Group Co Ltd ZKIN 10.27 6.81
Zogenix Inc ZGNX 42.2 7.95
Zumiez Inc ZUMZ 22.75 11.45
Zynga Inc ZNGA 4.28 2.5
3D Systems Corporation DDD 23.31 8.12
3M Company MMM 236.86 165.79
500 com Limited WBAI 14.7 8.7
58 com Inc WUBA 79.2 28
A H Belo Corporation AHC 5.61 3.89
AAR Corp AIR 43.65 31.01
Aaron& 39 s Inc AAN 47.34 26.76
ABB Ltd ABB 25.89 19.86
Abbott Laboratories ABT 56.18 37.3
AbbVie Inc ABBV 93.38 55.61
Abercrombie & Fitch Company ANF 18.36 8.34
Aberdeen Global Dynamic Dividend Fund AGD 10.2 7.71
Aberdeen Global Premier Properties Fund AWP 6.11 4.21
Aberdeen Japan Equity Fund Inc JEQ 8.22 6.34
Aberdeen Total Dynamic Dividend Fund AOD 8.75 6.56
ABM Industries Incorporated ABM 43.43 36.37
Acadia Realty Trust AKR 30.81 25.07
Accenture plc ACN 151.47 109.01
Acco Brands Corporation ACCO 14.39 10.33
Acorn International Inc ATV 9.66 4.04
Actuant Corporation ATU 28.81 22.18
Acuity Brands Inc AYI 238.33 155.78
Adams Diversified Equity Fund Inc ADX 13.64 10.91
Adams Natural Resources Fund Inc PEO 19.02 16.17
Adecoagro S A AGRO 12.71 8.55
Adient plc ADNT 84.8 54.53
Adtalem Global Education Inc ATGE 45.85 31.35
Advance Auto Parts Inc AAP 174.12 79.2
AdvanSix Inc ASIX 46.27 21.4
Advent Claymore Convertible Securities and Income Fund AVK 14.58 12.25
AECOM ACM 39.13 30.47
Aegon NV AEG 5.99 4.3
Aercap Holdings N V AER 53.06 41.68
Aerojet Rocketdyne Holdings Inc AJRD 35.73 17.78
Affiliated Managers Group Inc</