Stock - 52-Week High/Low

2022,Jan-15

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 1.66 1.46
James River Group Holdings, Ltd. JRVR 29.47 28.15
Workiva Inc. WK 131.17 112.92
New Relic, Inc. NEWR 107.85 100.8
LendingClub Corporation LC 25.03 22.03
Momo Inc. MOMO 9.62 8.73
Second Sight Medical Products, Inc. EYES 1.83 1.5
Paramount Group, Inc. PGRE 9.65 8.88
STORE Capital Corporation STOR 34.6 33.45
FibroGen, Inc FGEN 14.82 13.44
Axalta Coating Systems Ltd. AXTA 33.52 31.91
The Joint Corp. JYNT 64.88 54.02
Freshpet, Inc. FRPT 98.22 88.53
Triumph Bancorp, Inc. TBK 123 113.76
Upland Software, Inc. UPLD 21.11 18.07
Coherus BioSciences, Inc. CHRS 16.41 13.85
Nevro Corp. NVRO 92.06 79.24
Antero Midstream Partners LP AM 10.7 9.89
Xenon Pharmaceuticals Inc. XENE 31.96 28.71
Boot Barn Holdings, Inc. BOOT 122.5 108.73
Shell Midstream Partners, L.P. SHLX 13.25 11.83
Sientra, Inc. SIEN 3.55 2.9
DBV Technologies S.A. DBVT 1.77 1.64
Atara Biotherapeutics, Inc. ATRA 16.89 14.23
Forward Pharma A/S FWP 6.14 5.6
Great Western Bancorp, Inc. GWB 37.56 34.76
Dave & Buster's Entertainment, Inc. PLAY 40.16 37.6
USD Partners LP USDP 5.76 5.49
HubSpot, Inc. HUBS 615.4 462.2
Veritex Holdings, Inc. VBTX 43.07 40.4
Dermira, Inc. DERM 5.5 4.67
Wayfair Inc. W 195.77 170.17
AAC Holdings, Inc. AAC 9.79 9.74
Atento S.A. ATTO 28.63 26.2
Calithera Biosciences, Inc. CALA 0.68 0.54
Vascular Biogenics Ltd. VBLT 1.93 1.64
GWG Holdings, Inc GWGH 9.6 5.2
CyberArk Software Ltd. CYBR 170.76 144.28
Citizens Financial Group, Inc. CFG 56.35 49.14
Israel Chemicals Shs ICL 11.04 9.79
Grupo Aval Acciones y Valores S.A. AVAL 5.58 5.1
Alibaba Group Holding Limited BABA 137.29 117.14
ProQR Therapeutics N.V. PRQR 8.39 6.75
Civitas Solutions, Inc. CIVI 57.03 51.41
Affimed N.V. AFMD 5.65 4.3
ReWalk Robotics Ltd RWLK 1.3 1.19
Otonomy, Inc. OTIC 2.16 1.96
Independence Contract Drilling, Inc. ICD 4.22 3.4
Ryerson Holding Corporation RYI 26.81 24.16
T2 Biosystems, Inc. TTOO 0.55 0.41
Hoegh LNG Partners LP HMLP 4.67 4.38
Catalent, Inc. CTLT 124.49 108.24
HealthEquity, Inc. HQY 50.59 45.4
Marinus Pharmaceuticals, Inc. MRNS 13.04 10.78
Synchrony Financial SYF 49.46 46.9
Westlake Chemical Partners LP WLKP 27.19 25.74
El Pollo Loco Holdings, Inc. LOCO 14.56 13.69
Ocular Therapeutix, Inc. OCUL 7.35 6.16
Orion Engineered Carbons S.A OEC 19.2 18.22
Advanced Drainage Systems, Inc. WMS 135.74 119.41
Intersect ENT, Inc. XENT 27.34 27.21
Townsquare Media, Inc. TSQ 13.52 11.6
Medical Transcription Billing, Corp. MTBC 6.86 5.68
Globant S.A. GLOB 302.69 249
Sage Therapeutics, Inc. SAGE 43.59 40.26
Trupanion, Inc. TRUP 129.29 100.26
CareDx, Inc. CDNA 46.6 39.07
iRadimed Corporation IRMD 48.34 43.92
Investar Holding Corporation ISTR 18.89 18.2
Minerva Neurosciences, Inc NERV 0.92 0.84
NextEra Energy Partners, LP NEP 83.76 73.98
GoPro, Inc. GPRO 10.91 10.01
Amphastar Pharmaceuticals, Inc. AMPH 25.65 22.96
Materialise NV MTLS 24.49 20.56
Xunlei Limited XNET 2.06 1.87
Ardelyx, Inc. ARDX 1.18 0.91
Viper Energy Partners LP VNOM 26.5 22.28
Century Communities, Inc. CCS 79.72 68.88
Aspen Aerogels, Inc. ASPN 50.69 38.24
Trinseo S.A. TSE 57.2 55.11
Radius Health, Inc. RDUS 6.93 6.18
Arista Networks, Inc. ANET 142.24 129.48
Resonant Inc. RESN 1.85 1.54
Agile Therapeutics, Inc. AGRX 0.52 0.38
Heritage Insurance Holdings, Inc. HRTG 6.67 5.89
Superior Drilling Products, Inc. SDPI 0.85 0.76
JD.com, Inc. JD 77.34 63.02
Tecogen Inc. TGEN 1.34 1.15
TrueCar, Inc. TRUE 3.76 3.46
Bankwell Financial Group, Inc. BWFG 34.33 32.36
Zendesk, Inc. ZEN 103.53 97.92
ServisFirst Bancshares, Inc. SFBS 88.52 85.82
Tuniu Corporation TOUR 1.43 0.98
PBF Logistics LP PBFX 12.95 11.76
Cheetah Mobile Inc. CMCM 1.54 1.28
Dorian LPG Ltd. LPG 14.3 13.07
GasLog Partners LP GLOP 4.61 4.42
SCYNEXIS, Inc. SCYX 6.66 5.47
Papa Murphy's Holdings, Inc. FRSH 25.62 21.75
Aldeyra Therapeutics, Inc. ALDX 4.27 3.66
Ares Management Corporation ARES 79.19 73.94
Sabre Corporation SABR 9.67 8.96
Sportsman's Warehouse Holdings, Inc. SPWH 12.02 10.56
Leju Holdings Limited LEJU 0.92 0.8
Moelis & Company MC 63.87 56.43
Paycom Software, Inc. PAYC 404.94 333.99
City Office REIT, Inc. CIO 21.27 19.61
Weibo Corporation WB 35.18 31.13
Phibro Animal Health Corporation PAHC 21.27 20.4
Farmland Partners Inc. FPI 12.2 11.49
Ally Financial Inc. ALLY 52.76 48.57
GrubHub Inc. GRUB 11.27 9.54
Five9, Inc. FIVN 138.95 125.36
Tarena International, Inc. TEDU 1.95 1.69
Bluerock Residential Growth REIT, Inc. BRG 26.55 26.37
Aerohive Networks, Inc. HIVE 2.72 2.29
2U, Inc. TWOU 20.18 16.4
Energous Corporation WATT 1.32 1.16
TriNet Group, Inc. TNET 96.32 85.8
Applied Genetic Technologies Corporation AGTC 2.01 1.73
A10 Networks, Inc. ATEN 16.11 14.37
Aravive, Inc. ARAV 2.76 2.43
Q2 Holdings, Inc. QTWO 81.11 64.66
Akebia Therapeutics, Inc. AKBA 2.45 2.13
MediWound Ltd. MDWD 3.29 2.62
Paylocity Holding Corporation PCTY 229.25 196.37
Castlight Health, inc. CSLT 2.04 1.6
Galmed Pharmaceuticals Ltd. GLMD 2.07 1.6
Coupa Software Incorporated COUP 164.06 134.58
Recro Pharma, Inc. REPH 1.79 1.58
Varonis Systems, Inc. VRNS 48.66 38.06
Semler Scientific Inc SMLR 93.29 77.91
Inogen, Inc INGN 34.39 29.54
Concert Pharmaceuticals, Inc. CNCE 3.38 3.03
Installed Building Products, Inc. IBP 134.58 118.01
Eagle Pharmaceuticals, Inc. EGRX 52.6 47.21
Revance Therapeutics, Inc. RVNC 17.07 14.7
Ladder Capital Corp LADR 12.26 12.09
uniQure N.V. QURE 21.5 19.08
Genocea Biosciences, Inc. GNCA 1.2 1.02
Cara Therapeutics, Inc. CARA 12.65 11.65
Ultragenyx Pharmaceutical Inc. RARE 84.59 69.89
Malibu Boats, Inc. MBUU 69.87 65.13
Trevena, Inc. TRVN 0.64 0.59
Santander Consumer USA Holdings Inc. SC 42.01 41.64
Cypress Energy Partners, L.P. CELP 1.26 1.12
GlycoMimetics, Inc. GLYC 1.58 1.24
Yirendai Ltd. YRD 3.12 2.73
Atlassian Corporation Plc TEAM 358.7 297.39
Duluth Holdings Inc. DLTH 15.79 14.11
Axsome Therapeutics, Inc. AXSM 37.83 28.35
Mimecast Limited MIME 80.52 79.11
Match Group, Inc. MTCH 134.23 121.15
Square, Inc. SQ 164.03 133.29
Mesoblast Limited MESO 5.07 4.63
Instructure, Inc. INST 23.68 20.49
Voyager Therapeutics, Inc. VYGR 2.99 2.74
WAVE Life Sciences Ltd. WVE 3.28 2.59
Equity Bancshares, Inc. EQBK 34.9 34.21
Kura Oncology, Inc. KURA 14.69 12.72
Ferrari N.V. RACE 269.4 238.14
CPI Card Group Inc. PMTS 17.94 16.14
CytomX Therapeutics, Inc. CTMX 4.49 3.74
Allegiance Bancshares, Inc. ABTX 45.05 43.38
Aclaris Therapeutics, Inc. ACRS 14.59 10.81
Pure Storage, Inc. PSTG 32 27.59
NovoCure Limited NVCR 80.1 63.54
Surgery Partners, Inc. SGRY 54.88 44.81
Performance Food Group Company PFGC 48.62 46.14
Nabriva Therapeutics plc NBRV 0.68 0.53
Penumbra, Inc. PEN 283.98 237.58
REGENXBIO Inc. RGNX 33.67 26.35
Benitec Biopharma Limited BNTC 2.77 2.41
Houlihan Lokey Inc HLI 119.96 104.51
Conifer Holdings, Inc. CNFR 2.47 2.34
Global Blood Therapeutics, Inc. GBT 30.46 27.43
Planet Fitness, Inc. PLNT 94.59 86.78
Sunrun Inc. RUN 34.93 31.48
Zynerba Pharmaceuticals, Inc. ZYNE 3.04 2.55
Aqua Metals, Inc. AQMS 1.35 1.05
Xcel Brands, Inc XELB 1.22 1.09
vTv Therapeutics Inc. VTVT 1 0.88
Live Oak Bancshares, Inc. LOB 91.03 80.83
Ooma, Inc. OOMA 20.85 18.75
Rapid7, Inc. RPD 117.75 96.45
Ollie's Bargain Outlet Holdings, Inc. OLLI 52.41 45.2
Jupai Holdings Limited JP 1.04 0.83
Hailiang Education Group Inc. HLG 13 11.89
Natera, Inc. NTRA 88.98 67.37
ConforMIS, Inc. CFMS 0.83 0.67
Teladoc Health, Inc. TDOC 95.08 78.5
Unique Fabricating, Inc. UFAB 2.05 1.93
Alarm.com Holdings, Inc. ALRM 83.33 77.55
AppFolio, Inc. APPF 124 113.68
Green Plains Partners LP GPP 14.85 14.47
Seres Therapeutics, Inc. MCRB 8.84 8.01
TransUnion TRU 116.86 108.49
Lantheus Holdings, Inc. LNTH 29.16 26.5
Glaukos Corporation GKOS 53.7 45.34
Celyad SA CYAD 4.08 3.78
Univar Inc. UNVR 29 27.67
Wingstop Inc. WING 173.67 147.01
Evolent Health, Inc EVH 27.96 21.85
DAVIDsTEA Inc. DTEA 3.64 3.1
Baozun Inc. BZUN 14.23 12.99
Community Healthcare Trust Incorporated CHCT 47.77 46.42
Shopify Inc. SHOP 1363.14 1102.91
Fortress Transportation and Infrastructure Investors LLC FTAI 29.42 26.93
Arcadia Biosciences, Inc. RKDA 1.39 0.94
Galapagos NV GLPG 55.19 50.71
Jaguar Health, Inc. JAGX 1.07 0.9
BiondVax Pharmaceuticals Ltd. BVXV 2.34 1.66
Collegium Pharmaceutical, Inc. COLL 19.22 18.54
aTyr Pharma, Inc. LIFE 7.54 6.63
HTG Molecular Diagnostics, Inc. HTGM 5.51 4.04
Adaptimmune Therapeutics plc ADAP 4.06 3.3
OpGen, Inc. OPGN 1.11 0.98
Black Stone Minerals, L.P. BSM 11.76 10.63
Blueprint Medicines Corporation BPMC 110.08 73.75
Enviva Partners, LP EVA 76.03 72.94
Viking Therapeutics, Inc. VKTX 4.88 4.1
National Storage Affiliates Trust NSA 67.72 63.74
Party City Holdco Inc. PRTY 6.55 5.47
Virtu Financial, Inc. VIRT 30.96 28.27
KemPharm, Inc. KMPH 9.26 8.15
Etsy, Inc. ETSY 209.93 163.7
XBiotech Inc. XBIT 11.71 11.24
Cidara Therapeutics, Inc. CDTX 1.39 0.96
Kornit Digital Ltd. KRNT 149.51 110.41
GoDaddy Inc. GDDY 83.78 76.05
SolarEdge Technologies, Inc. SEDG 280.25 241.02
Cellectis S.A. CLLS 8.61 7.29
Tantech Holdings Ltd. TANH 0.48 0.34
Summit Materials, Inc. SUM 40.43 37.78
Summit Therapeutics plc SMMT 2.8 2.37
Eyegate Pharmaceuticals, Inc. EYEG 1.27 1
Great Ajax Corp. AJX 13.5 13.02
Bellerophon Therapeutics, Inc. BLPH 3.24 2.77
Invitae Corporation NVTA 15.59 11.45
Easterly Government Properties, Inc. DEA 23.4 22.38
TRACON Pharmaceuticals, Inc. TCON 3 2.31
Avinger, Inc. AVGR 0.51 0.31
Shake Shack, Inc. SHAK 77.27 68.26
Ascendis Pharma A/S ASND 135.75 116.18
Zosano Pharma Corporation ZSAN 0.53 0.49
Box, Inc. BOX 26.4 25.28
trivago N.V. TRVG 2.31 2.19
Ichor Holdings ICHR 48.8 42.38
SenesTech, Inc. SNES 1.03 0.97
Polar Power, Inc. POLA 3.8 3.33
Innovative Industrial Properties, Inc. IIPR 248.9 206.24
Smart Sand, Inc. SND 2.14 1.85
GDS Holdings Limited GDS 46.29 39.06
BlackLine, Inc. BL 103.04 86.36
Acushnet Holdings Corp. GOLF 52.41 49.28
ZTO Express (Cayman) Inc. ZTO 31.6 27.62
Myovant Sciences Ltd. MYOV 16.4 13.72
iRhythm Technologies, Inc. IRTC 143.12 101.95
Forterra, Inc. FRTA 23.93 23.8
CRISPR Therapeutics AG CRSP 77.71 66.4
Mammoth Energy Services, Inc. TUSK 2.16 1.87
Azure Power Global Limited AZRE 18.12 15.33
Camping World Holdings, Inc. CWH 40.74 37.08
Everspin Technologies, Inc. MRAM 12.76 9.43
Coupa Software Inc COUP 162.71 134.19
Nutanix, Inc. NTNX 31.82 29.04
Tabula Rasa HealthCare, Inc. TRHC 16.22 13.97
Fulgent Genetics, Inc. FLGT 96.11 77.18
Valvoline Inc. VVV 37.32 34.71
AC Immune SA ACIU 5.16 4.67
CapStar Financial Holdings, Inc. CSTR 22.04 21.12
e.l.f. Beauty, Inc. ELF 32.79 29.7
Novan, Inc. NOVN 4.38 3.58
The Trade Desk, Inc. TTD 90.11 75.47
Everbridge, Inc. EVBG 66.35 54.37
FB Financial Corporation FBK 46.92 44.36
Bank of N.T. Butterfield & Son Limited (The) NTB 40.9 38.19
Airgain, Inc. AIRG 11.13 10.38
Medpace Holdings, Inc. MEDP 213.78 172.53
Protagonist Therapeutics, Inc. PTGX 36.08 34.53
Atomera Incorporated ATOM 20.29 16.27
First Hawaiian, Inc. FHB 30.95 28
Tactile Systems Technology, Inc. TCMD 19.73 17.69
Kinsale Capital Group, Inc. KNSL 237.89 198.01
TPI Composites, Inc. TPIC 15.6 13.17
Impinj, Inc. PI 91.05 78.04
Conyers Park Acquisition Corp CPAAU 10.09 10.09
Syros Pharmaceuticals, Inc. SYRS 3.8 2.69
Global Medical REIT Inc. GMRE 18.36 17.15
Twilio Inc. TWLO 262.29 215.16
Selecta Biosciences, Inc. SELB 3.31 2.59
Paragon Commercial Corp PBNC 40 39.8
Viveve Medical, Inc. VIVE 1.28 1.13
China Online Education Group COE 1.26 1.06
Atkore International Group Inc. ATKR 112.63 103.17
Sensus Healthcare, Inc. SRTS 8.83 7.05
Clearside Biomedical, Inc. CLSD 2.87 2.2
Moleculin Biotech, Inc. MBRX 1.9 1.71
NantHealth, Inc. NH 1.07 0.96
GMS Inc. GMS 60.64 52.66
Landcadia Holdings Inc LCAHU 10.05 9.95
Reata Pharmaceuticals, Inc. RETA 29.93 27.32
US Foods Holding Corp. USFD 37.12 35.27
Midland States Bancorp, Inc. MSBI 27.51 24.92
Merus N.V. MRUS 30.91 27.2
Grupo Supervielle S.A. SUPV 1.99 1.92
Pulse Biosciences, Inc PLSE 14.93 12.12
SiteOne Landscape Supply, Inc. SITE 237.89 204.11
Turning Point Brands, Inc. TPB 38.15 36.03
Intellia Therapeutics, Inc. NTLA 118.99 87.14
Global Water Resources, Inc. GWRS 17.1 15.52
Red Rock Resorts, Inc. RRR 53.43 46.48
SecureWorks Corp. SCWX 16.87 14.99
MGM Growth Properties LLC MGP 40.72 38.11
Aeglea BioTherapeutics, Inc. AGLE 4.77 4.06
Datasea Inc. DTSS 1.54 1.21
Corvus Pharmaceuticals, Inc. CRVS 2.48 2.15
Senseonics Holdings, Inc. SENS 2.88 2.6
Hutchison China MediTech Limited HCM 35.67 31.07
Syndax Pharmaceuticals, Inc. SNDX 22.15 16.69
BeiGene, Ltd. BGNE 270.98 225.34
Editas Medicine, Inc. EDIT 27.63 21.87
iClick Interactive Asia Group Limited ICLK 4.71 4.21
LexinFintech Holdings Ltd. LX 3.82 3.42
Dogness (International) Corporation DOGZ 8.74 2.99
Casa Systems, Inc. CASA 5.92 4.95
Newmark Group, Inc. NMRK 18.5 15.95
Denali Therapeutics Inc. DNLI 47.27 33.86
Luther Burbank Corporation LBC 14.51 13.93
CURO Group Holdings Corp. CURO 16.86 16.25
Odonate Therapeutics, Inc. ODT 1.48 1.09
Quanterix Corporation QTRX 42.41 32.65
Boxlight Corporation BOXL 1.41 1.11
ReTo Eco-Solutions, Inc. RETO 1.74 1.27
SailPoint Technologies Holdings, Inc. SAIL 47.42 41.5
Sterling Bancorp, Inc. SBT 5.85 5.77
scPharmaceuticals Inc. SCPH 5.05 4.09
Stitch Fix, Inc. SFIX 19.44 16.6
ACM Research, Inc. ACMR 89.48 79.95
Allena Pharmaceuticals, Inc. ALNA 0.65 0.45
Evoqua Water Technologies Corp. AQUA 46.45 38.62
Funko, Inc. FNKO 19.18 17.74
Spero Therapeutics, Inc. SPRO 15.13 11.93
Altair Engineering Inc. ALTR 72.65 61.45
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 6.66 6.28
Merchants Bancorp MBIN 49.46 46.96
Nexa Resources S.A. NEXA 9.11 7.99
BP Midstream Partners LP BPMP 18.43 15.76
National Vision Holdings, Inc. EYE 49.27 39.44
RISE Education Cayman Ltd REDU 0.52 0.47
Sea Limited SE 221.65 175.03
MongoDB, Inc. MDB 482.22 390.83
RumbleOn, Inc. RMBL 42.11 37.13
Qudian Inc. QD 1.16 0.98
OptiNose, Inc. OPTN 2.09 1.77
CarGurus, Inc. CARG 35 31.92
OrthoPediatrics Corp. KIDS 60.77 52.51
Switch, Inc. SWCH 28.3 25.76
Rhythm Pharmaceuticals, Inc. RYTM 10.67 8.56
Deciphera Pharmaceuticals, Inc. DCPH 11.11 8.41
NuCana plc NCNA 2.86 2.4
Roku, Inc. ROKU 233.19 167.48
RYB Education, Inc. RYB 2.15 1.98
Secoo Holding Limited SECO 0.46 0.35
Oasis Midstream Partners LP OMP 26.22 24.19
TDH Holdings, Inc. PETZ 4.22 0.49
Celcuity Inc. CELC 13.33 11.53
Despegar.com, Corp. DESP 10.3 9.67
Krystal Biotech, Inc. KRYS 72.11 60.37
Zai Lab Limited ZLAB 64.4 49.78
Ranger Energy Services, Inc. RNGR 10.57 10.21
Venator Materials PLC VNTR 2.76 2.41
Redfin Corporation RDFN 38.94 32.41
RBB Bancorp RBB 27.5 26.01
PetIQ, Inc. PETQ 23.46 20.24
Calyxt, Inc. CLXT 2.46 2.09
Kala Pharmaceuticals, Inc. KALA 1.37 1.02
TPG RE Finance Trust, Inc. TRTX 13.24 12.27
Co-Diagnostics, Inc. CODX 9.61 8.86
Byline Bancorp, Inc. BY 29 27.81
Aileron Therapeutics, Inc. ALRN 0.6 0.49
Blue Apron Holdings, Inc. APRN 7.98 6.24
Mersana Therapeutics, Inc. MRSN 6.63 6.02
Avenue Therapeutics, Inc. ATXI 0.94 0.86
Esquire Financial Holdings, Inc. ESQ 34.94 31.9
Granite Point Mortgage Trust Inc. GPMT 12.17 11.75
Altice USA, Inc. ATUS 16.97 14.82
Safety, Income & Growth Inc. SAFE 80.23 69.93
SG Blocks, Inc. SGBX 2.08 1.88
Athenex, Inc. ATNX 1.59 1.06
Plymouth Industrial REIT, Inc. PLYM 30.72 27.86
ShotSpotter, Inc. SSTI 30.71 27.9
Appian Corporation APPN 65.94 54.82
WideOpenWest, Inc. WOW 21.63 20.03
SMART Global Holdings, Inc. SGH 72.11 61.52
Bright Scholar Education Holdings Limited BEDU 1.16 1.01
G1 Therapeutics, Inc. GTHX 10.69 9.5
Solaris Oilfield Infrastructure, Inc. SOI 7.96 7.01
Veritone, Inc. VERI 22.5 18.15
Five Point Holdings, LLC FPH 6.73 6.38
Guaranty Bancshares, Inc. GNTY 38.82 37.13
KKR Real Estate Finance Trust Inc. KREF 22.22 21.22
Ovid Therapeutics Inc. OVID 3.45 3.13
Biohaven Pharmaceutical Holding Company Ltd. BHVN 139.16 122.17
UroGen Pharma Ltd. URGN 9.58 8.35
Carvana Co. CVNA 239.63 156.39
Emerald Expositions Events, Inc. EEX 4.14 3.28
NCS Multistage Holdings, Inc. NCSM 42.45 29.66
Zymeworks Inc. ZYME 16.98 14.07
Floor & Decor Holdings, Inc. FND 130.27 105.64
Select Energy Services, Inc. WTTR 6.8 6.42
Cadence Bancorporation CADE 34.14 30.44
Warrior Met Coal, Inc. HCC 28.08 25.17
Yext, Inc. YEXT 9.81 8.67
Azul S.A. AZUL 14.32 11.8
Okta, Inc. OKTA 222.66 194.29
Elevate Credit, Inc. ELVT 3.14 2.96
Schneider National, Inc. SNDR 27.21 26.15
Hess Midstream Partners LP HESM 30.22 27.93
Alteryx, Inc. AYX 62.44 57.65
ProPetro Holding Corp. PUMP 10.63 8.58
Canada Goose Holdings Inc. GOOS 37.36 32.33
BeyondSpring, Inc. BYSI 5.01 3.8
J. Jill, Inc. JILL 20.1 15.5
Snap Inc. SNAP 46.59 36.07
Hamilton Lane Incorporated HLNE 104.54 94.76
Clipper Realty Inc. CLPR 10.25 9.35
Sachem Capital Corp. SACH 6.36 6.05
Kimbell Royalty Partners KRP 15.88 14.88
Ramaco Resources, Inc. METC 14.69 12.88
Invitation Homes Inc. INVH 45.13 42.64
Laureate Education, Inc. LAUR 12.21 11.87
JELD-WEN Holding, Inc. JELD 27.3 24.91
Jounce Therapeutics, Inc. JNCE 8.54 6.28
REV Group, Inc. REVG 14.8 13.87
AnaptysBio, Inc. ANAB 35.94 32.11
ObsEva SA OBSV 2.13 1.78
Weidai Ltd. WEI 0.78 0.58
Vapotherm, Inc. VAPO 20.72 17.19
Eton Pharmaceutcials, Inc. ETON 4.69 3.91
CNFinance Holdings Limited CNF 4.59 3.44
Axonics Modulation Technologies, Inc. AXNX 58.87 53.86
Orchard Therapeutics plc ORTX 1.51 1.24
Twist Bioscience Corporation TWST 80.61 59.41
Gamida Cell Ltd. GMDA 2.67 2.27
StoneCo Ltd. STNE 19.32 15.78
Pintec Technology Holdings Limited PT 0.69 0.42
YETI Holdings, Inc. YETI 81.23 68.7
Alberton Acquisition Corporation ALACU 11.37 11.37
LogicBio Therapeutics, Inc. LOGC 2.48 1.95
Niu Technologies NIU 16.65 14.71
SolarWinds Corporation SWI 14.51 13.62
Studio City International Holdings Limited MSC 6.03 5.68
Osmotica Pharmaceuticals plc OSMT 1.16 1.02
PhaseBio Pharmaceuticals, Inc. PHAS 2.59 2.18
SI-BONE, Inc. SIBN 22.78 20.86
Anaplan, Inc. PLAN 47 44.01
Equillium, Inc. EQ 4.19 3.41
Allogene Therapeutics, Inc. ALLO 15.29 11.94
Livent Corporation LTHM 26.43 23.48
Elastic N.V. ESTC 119.57 91.61
EdtechX Holdings Acquisition Corp. EDTXU 10.25 10.23
Guardant Health, Inc. GH 100.49 77.58
Kodiak Sciences Inc KOD 87.1 62.82
Upwork Inc. UPWK 33.57 28.25
CooTek (Cayman) Inc. CTK 0.57 0.41
Gritstone Oncology, Inc. GRTS 12.19 6.25
Ra Medical Systems, Inc. RMED 1.68 1.38
LAIX Inc. LAIX 0.61 0.52
Sutro Biopharma, Inc. STRO 15.31 10.02
Arvinas, Inc. ARVN 81.57 65.04
Capital Bancorp, Inc. CBNK 26.9 25.64
Entasis Therapeutics Holdings Inc. ETTX 2.27 1.92
Arco Platform Limited ARCE 21.58 18.66
Viomi Technology Co., Ltd VIOT 2.48 2.1
Y-mAbs Therapeutics, Inc. YMAB 17.42 12.12
Farfetch Limited FTCH 34.08 26.65
Eventbrite, Inc. EB 17.76 15.69
Bank7 Corp. BSVN 25.96 23.3
Elanco Animal Health Incorporated ELAN 28.44 27.03
X Financial XYF 3.15 3
Qutoutiao Inc. QTT 3.06 2.41
FVCBankcorp, Inc. FVCB 20.56 19.61
NIO Inc. NIO 33.12 28.91
111, Inc. YI 3.5 2.96
Safe-T Group Ltd. SFET 0.81 0.72
Aridis Pharmaceuticals Inc. ARDS 2.33 1.45
Mesa Air Group, Inc. MESA 5.98 5.55
Vaccinex, Inc. VCNX 1.17 1.09
Pacific City Financial Corporation PCB 24.84 22.29
Arlo Technologies, Inc. ARLO 10.6 9.57
Cushman & Wakefield plc CWK 22.61 21.4
Adial Pharmaceuticals, Inc ADIL 2.75 2.5
Endava plc DAVA 159.85 123.99
Opera Limited OPRA 7.64 6.64
Summit Wireless Technologies, Inc. WISA 1.45 1.25
Aurora Mobile Limited JG 1.08 0.92
Liquidia Technologies, Inc. LQDA 6.81 5.14
Tenable Holdings, Inc. TENB 53.69 47.83
Pinduoduo Inc. PDD 60.41 48.53
Focus Financial Partners Inc. FOCS 61.16 54.74
Berry Petroleum Corporation BRY 9.5 8.47
Cango Inc. CANG 3.58 3.15
Aquestive Therapeutics, Inc. AQST 4.26 3.67
Bloom Energy Corporation BE 22.14 17.3
Provention Bio, Inc. PRVB 5.91 4.64
Replimune Group, Inc. REPL 29.75 23.32
Establishment Labs Holdings Inc. ESTA 68.3 60.46
Tilray, Inc. TLRY 7.39 6.42
First Western Financial, Inc. MYFW 33.31 29.85
Allakos Inc. ALLK 9.81 7.22
Crinetics Pharmaceuticals, Inc. CRNX 28.46 22.25
Coastal Financial Corporation CCB 53.23 49.81
Rubius Therapeutics, Inc. RUBY 10.4 8.82
Domo, Inc. DOMO 48.94 44.29
BJ's Wholesale Club Holdings, Inc. BJ 65.69 59.82
Tricida, Inc. TCDA 9.37 8.75
EverQuote, Inc. EVER 16.18 14.57
BrightView Holdings, Inc. BV 15.17 13.74
Neuronetics, Inc. STIM 4.48 3.76
Entera Bio Ltd. ENTX 3.23 2.67
HyreCar Inc. HYRE 4.74 3.73
The Lovesac Company LOVE 66.21 52.61
Uxin Limited UXIN 1.55 1.24
electroCore, Inc. ECOR 0.88 0.54
Autolus Therapeutics plc AUTL 5.46 4.38
i3 Verticals, Inc. IIIV 24.26 23.06
Essential Properties Realty Trust, Inc. EPRT 29.3 27.37
AVROBIO, Inc. AVRO 4.12 1.89
Magenta Therapeutics, Inc. MGTA 5.2 4.46
Kezar Life Sciences, Inc. KZR 16.02 13.32
Aptinyx Inc. APTX 2.92 2.6
Xeris Pharmaceuticals, Inc. XERS 2.81 2.22
Twelve Seas Investment Company TWLVU 9.9 9.84
LF Capital Acquistion Corp. LFACU 10.12 9.91
Puxin Limited NEW 0.37 0.31
Avalara, Inc. AVLR 126.71 103.74
Verrica Pharmaceuticals Inc. VRCA 9.5 8.02
U.S. Xpress Enterprises, Inc. USX 6.11 5.07
Charah Solutions, Inc. CHRA 5.71 4.78
MeiraGTx Holdings plc MGTX 23.38 18.49
Ambow Education Holding Ltd. AMBO 0.94 0.85
Iterum Therapeutics plc ITRM 0.45 0.39
Kiniksa Pharmaceuticals, Ltd. KNSA 12.37 10.89
Scholar Rock Holding Corporation SRRK 24.68 19.88
GreenSky, Inc. GSKY 12.2 10.42
CLPS Incorporation CLPS 2.19 1.98
EVO Payments, Inc. EVOP 25.76 23.95
VectoIQ Acquisition Corp. VTIQU 10 9.9
HUYA Inc. HUYA 7.51 6.62
AXA Equitable Holdings, Inc. EQH 36.19 33.28
Evelo Biosciences, Inc. EVLO 6.63 5.21
Origin Bancorp, Inc. OBNK 45.06 43.36
Construction Partners, Inc. ROAD 30 26.62
Spirit of Texas Bancshares, Inc. STXB 31.35 29.12
ASLAN Pharmaceuticals Limited ASLN 1.21 1.07
BayCom Corp BCML 19.9 18.79
Inspire Medical Systems, Inc. INSP 246.43 227.56
Unity Biotechnology, Inc. UBX 1.86 1.32
PermRock Royalty Trust PRT 7.51 7.02
DocuSign, Inc. DOCU 156.86 130.44
Goosehead Insurance, Inc. GSHD 130.22 98.59
Smartsheet Inc. SMAR 76.43 60.65
nLIGHT, Inc. LASR 25.8 22.87
Ceridian HCM Holding Inc. CDAY 104.94 82.83
Level One Bancorp, Inc. LEVL 42.09 39.8
Surface Oncology, Inc. SURF 5.1 4.3
MorphoSys AG MOR 9.73 8.48
GrafTech International Ltd. EAF 12.39 11.42
AGM Group Holdings Inc. AGMH 2.55 2.29
Zuora, Inc. ZUO 18.35 15.99
Spotify Technology S.A. SPOT 244.16 210.87
iQIYI, Inc. IQ 5.09 4.18
Genprex, Inc. GNPX 3.03 2.11
Homology Medicines, Inc. FIXX 4.17 3.46
Bilibili Inc. BILI 44.39 37.24
OneSmart International Education Group Limited ONE 0.4 0.13
OP Bancorp OPBK 13.56 12.92
GreenTree Hospitality Group Ltd. GHG 8.59 7.21
Dropbox, Inc. DBX 24.75 23.72
Sunlands Online Education Group STG 6.36 5.2
Breakwave Dry Bulk Shipping ETF BDRY 29.22 22.36
Zscaler, Inc. ZS 301.83 250.47
Senmiao Technology Limited AIHS 0.38 0.34
Arcus Biosciences, Inc. RCUS 41.32 35.81
Bridgewater Bancshares, Inc. BWB 18.29 17.44
BioXcel Therapeutics, Inc. BTAI 22.83 19.45
FARMMI, INC. FAMI 0.26 0.22
Biofrontera AG BFRA 3.31 3.03
Motus GI Holdings, Inc. MOTS 0.49 0.46
Cardlytics, Inc. CDLX 68.19 58.06
Evolus, Inc. EOLS 6.74 5.4
Mudrick Capital Acquisition Corporation MUDSU 10.37 10.3
Victory Capital Holdings, Inc. VCTR 36.56 32.74
Cactus, Inc. WHD 45.97 40.87
FTS International, Inc. FTSI 26.37 26.22
Central Puerto S.A. CEPU 3.38 3.01
Corporacion America Airports SA CAAP 6.04 5.49
One Stop Systems, Inc. OSS 5.1 4.47
Sol-Gel Technologies Ltd. SLGL 8.02 7.51
VICI Properties Inc. VICI 30.15 28.04
PlayAGS, Inc. AGS 7.04 6.62
Solid Biosciences Inc. SLDB 1.79 1.4
Eyenovia, Inc. EYEN 3.99 3.5
Gates Industrial Corporation plc GTES 16.7 16.14
PagSeguro Digital Ltd. PAGS 27.58 22.45
Nine Energy Service, Inc. NINE 1.44 1.07
ADT Inc. ADT 8.64 7.62
Americold Realty Trust COLD 32.57 30
Industrial Logistics Properties Trust ILPT 25.55 24.52
Liberty Oilfield Services Inc. LBRT 12.45 10.65
Cue Biopharma, Inc. CUE 12.28 9.91
Microsoft Corporation MSFT 334.75 302.65
180 Degree Capital Corp TURN 7.62 7.24
1 800 FLOWERS COM Inc FLWS 25.4 23.9
1st Constitution Bancorp NJ FCCY 27.79 26.06
1st Source Corporation SRCE 52.59 49.99
21Vianet Group Inc VNET 9.47 8.21
360 Finance Inc QFIN 22.44 18.75
51job Inc JOBS 50.74 43.42
8x8 Inc EGHT 17.71 15.9
AAON Inc AAON 78.95 71.46
Abeona Therapeutics Inc ABEO 0.36 0.27
ABIOMED Inc ABMD 366.29 301.22
Abraxas Petroleum Corporation AXAS 1.19 0.82
Acacia Research Corporation ACTG 5.34 4.79
Acadia Healthcare Company Inc ACHC 60.34 55.31
ACADIA Pharmaceuticals Inc ACAD 24.39 21.73
Acasti Pharma Inc ACST 1.46 1.28
Accelerate Diagnostics Inc AXDX 5.14 3.95
Accuray Incorporated ARAY 4.85 4.1
AcelRx Pharmaceuticals Inc ACRX 0.61 0.52
Acer Therapeutics Inc ACER 2.4 2.21
Aceto Corporation ACET 18.33 14.22
Achieve Life Sciences Inc ACHV 8.45 8.01
Achillion Pharmaceuticals Inc ACHN 0.51 0.2
ACI Worldwide Inc ACIW 35.42 33.73
ACNB Corporation ACNB 34.48 31.63
Acorda Therapeutics Inc ACOR 2.5 2.16
Activision Blizzard Inc ATVI 67.59 63.51
Adamis Pharmaceuticals Corporation ADMP 0.73 0.57
Addus HomeCare Corporation ADUS 93.6 84.64
ADDvantage Technologies Group Inc AEY 1.68 1.37
ADMA Biologics Inc ADMA 1.47 1.28
Adobe Inc ADBE 564.37 513.79
ADOMANI Inc ADOM 0.24 0.22
ADTRAN Inc ADTN 22.97 19.24
Advanced Emissions Solutions Inc ADES 7.13 6.59
Advanced Energy Industries Inc AEIS 93.73 88.79
Advanced Micro Devices Inc AMD 149.7 126.88
Advaxis Inc ADXS 0.17 0.14
Adverum Biotechnologies Inc ADVM 1.95 1.59
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 39.55 36.27
AdvisorShares Dorsey Wright Short ETF DWSH 8.38 8.27
Aehr Test Systems AEHR 22.8 13.38
Aemetis Inc AMTX 13.11 10.38
Aerie Pharmaceuticals Inc AERI 8.52 6.92
AeroVironment Inc AVAV 63.56 60.85
AEterna Zentaris Inc AEZS 0.39 0.35
Aethlon Medical Inc AEMD 1.94 1.75
Agenus Inc AGEN 3.42 2.89
Agilysys Inc AGYS 44.7 39.5
Agios Pharmaceuticals Inc AGIO 34.81 31.52
AGNC Investment Corp AGNC 15.59 15.2
AGNC Investment Corp AGNCN 25.67 25.21
AgroFresh Solutions Inc AGFS 2.26 2.07
Air T Inc AIRT 26.55 24.82
Air Transport Services Group Inc ATSG 29.53 26.7
Akamai Technologies Inc AKAM 117.51 111.07
Akari Therapeutics Plc AKTX 1.51 1.4
Akoustis Technologies Inc AKTS 7.01 5.85
Alberton Acquisition Corporation ALAC 11.79 11.7
Alberton Acquisition Corporation ALACW 0.23 0.19
Albireo Pharma Inc ALBO 27.14 24
Alico Inc ALCO 38.85 37.04
Align Technology Inc ALGN 648.05 503.74
Alimera Sciences Inc ALIM 4.97 4.52
Alithya Group inc ALYA 2.61 2.44
ALJ Regional Holdings Inc ALJJ 1.85 1.71
Alkermes plc ALKS 25.41 23.3
Allegiant Travel Company ALGT 193.17 176.12
Alliance Resource Partners L P ARLP 14.67 13.08
Allied Healthcare Products Inc AHPI 5.89 4.56
Allied Motion Technologies Inc AMOT 42.59 38.07
Allot Communications Ltd ALLT 12.38 11.34
Allscripts Healthcare Solutions Inc MDRX 18.61 17.65
Alnylam Pharmaceuticals Inc ALNY 173.91 145.95
Alpha and Omega Semiconductor Limited AOSL 62.21 49.47
Alphabet Inc GOOG 2914.27 2701.7
Alphabet Inc GOOGL 2887.25 2728.87
AlphaMark Actively Managed Small Cap ETF SMCP 30.78 29.97
Alphatec Holdings Inc ATEC 12.85 11.3
Alpine Immune Sciences Inc ALPN 13.89 9.51
Alta Mesa Resources Inc AMR 70.92 62.81
Altimmune Inc ALT 9.45 7.39
Altisource Portfolio Solutions S A ASPS 12.12 11.25
Altra Industrial Motion Corp AIMC 53.53 49.81
Altus Midstream Company ALTM 65.49 61.26
Amalgamated Bank AMAL 17.55 16.82
Amarin Corporation plc AMRN 3.54 3.2
A Mark Precious Metals Inc AMRK 59.16 56.59
Amazon com Inc AMZN 3403.24 3229.72
Ambac Financial Group Inc AMBC 16.45 15.48
Ambarella Inc AMBA 213.56 154.47
AMC Networks Inc AMCX 42.2 37.2
AMCI Acquisition Corp AMCI 9.71 9.66
AMCI Acquisition Corp AMCIU 10.41 10.41
AMCI Acquisition Corp AMCIW 0.7 0.51
Amdocs Limited DOX 76.1 75.08
Amedisys Inc AMED 165.63 139.04
Amerco UHAL 724.79 676.21
America First Multifamily Investors L P ATAX 6.76 6.5
America Movil, S.A.B. de C.V. AMOV 21.03 20.25
American Airlines Group Inc AAL 19.34 18.49
American Finance Trust Inc AFIN 9.36 8.87
American National Bankshares Inc AMNB 39.6 38.19
American National Insurance Company ANAT 189.13 188.58
American Public Education Inc APEI 23.26 21.89
American Software Inc AMSWA 26.61 24.72
American Superconductor Corporation AMSC 11.02 9.33
American Woodmark Corporation AMWD 66.3 62.59
America& 39 s Car Mart Inc CRMT 106.28 97.93
Ameris Bancorp ABCB 55.27 51.16
AMERISAFE Inc AMSF 55.93 53.44
AmeriServ Financial Inc ASRV 4.06 3.85
Ames National Corporation ATLO 25.35 24.3
Amgen Inc AMGN 235.36 225.14
Amicus Therapeutics Inc FOLD 12.48 9.45
Amkor Technology Inc AMKR 26.24 22.96
Amplify Online Retail ETF IBUY 89.45 79.74
Amtech Systems Inc ASYS 9.77 9.04
Amyris Inc AMRS 5.85 4.5
Analog Devices Inc ADI 177.15 167.05
Anavex Life Sciences Corp AVXL 17.69 14.39
ANGI Homeservices Inc ANGI 9.38 7.91
AngioDynamics Inc ANGO 29.16 22.08
ANI Pharmaceuticals Inc ANIP 46.96 41.77
Anika Therapeutics Inc ANIK 36.54 34.04
Anixa Biosciences Inc ANIX 3.42 2.92
ANSYS Inc ANSS 395.49 348.54
Antares Pharma Inc ATRS 3.58 3.38
Apellis Pharmaceuticals Inc APLS 48.77 40.36
Apogee Enterprises Inc APOG 50.17 47.07
Apollo Endosurgery Inc APEN 8.77 5.74
Apollo Investment Corporation AINV 13.5 12.96
Apollo Medical Holdings Inc AMEH 67.04 59.65
Apple Inc AAPL 182.01 172
Applied DNA Sciences Inc APDN 4.42 4.04
Applied Materials Inc AMAT 167 149.59
Applied Optoelectronics Inc AAOI 5.29 4.11
Aptevo Therapeutics Inc APVO 8.08 6.83
Aptorum Group Limited APM 1.54 1.32
Aptose Biosciences Inc APTO 1.5 1.32
AquaBounty Technologies Inc AQB 2.26 1.84
Arbutus Biopharma Corporation ABUS 3.98 3.22
ARC Group Worldwide Inc ARCW 1.24 1.15
ARCA biopharma Inc ABIO 2.3 2.02
ArcBest Corporation ARCB 115.46 90.76
Arch Capital Group Ltd ACGL 47.41 44.55
Arch Capital Group Ltd ACGLO 25.79 25.61
Arcimoto Inc FUV 8.22 7.16
Arcturus Therapeutics Ltd ARCT 39.57 31.62
Arena Pharmaceuticals Inc ARNA 93.25 92.47
Ares Capital Corporation ARCC 22.05 20.92
argenx SE ARGX 349.91 288.33
Ark Restaurants Corp ARKR 17.69 16.5
Array BioPharma Inc ARRY 15.91 12.2
Arrow DWA Country Rotation ETF DWCR 37.28 35.85
Arrow Financial Corporation AROW 36.48 35.61
Arrowhead Pharmaceuticals Inc ARWR 69.97 57.58
Artesian Resources Corporation ARTNA 46.05 43.65
Art& 39 s Way Manufacturing Co Inc ARTW 3.74 3.37
Asia Pacific Wire & Cable Corporation Limited APWC 2.22 1.6
ASML Holding N V ASML 797.49 721.39
Aspen Group Inc ASPU 2.62 2.18
Aspen Technology Inc AZPN 155.92 145.14
Assembly Biosciences Inc ASMB 2.41 1.89
Assertio Therapeutics Inc ASRT 3 2.33
Astec Industries Inc ASTE 71.6 69.72
Astronics Corporation ATRO 13.63 12.01
AstroNova Inc ALOT 13.41 12.93
Astrotech Corporation ASTC 0.75 0.66
Asure Software Inc ASUR 7.85 7.27
ATA Inc ATAI 7.54 5.96
Athersys Inc ATHX 1.06 0.82
Atlantic American Corporation AAME 2.91 2.58
Atlantic Capital Bancshares Inc ACBI 33.41 29.87
Atlantica Yield plc AY 35.61 33.05
Atlanticus Holdings Corporation ATLC 71.91 65
Atlas Air Worldwide Holdings AAWW 96.62 81.5
Atlas Financial Holdings Inc AFHBL 11.91 10.3
ATN International Inc ATNI 41.73 40.42
Atossa Genetics Inc ATOS 1.74 1.41
AtriCure Inc ATRC 71.39 61.62
Atrion Corporation ATRI 697.54 670.57
Auburn National Bancorporation Inc AUBN 33.95 31.83
AudioCodes Ltd AUDC 35.31 32.78
AudioEye Inc AEYE 7.47 6.16
Aurinia Pharmaceuticals Inc AUPH 22.49 18.75
Autodesk Inc ADSK 280.32 259.1
Automatic Data Processing Inc ADP 245.15 228.75
AutoWeb Inc AUTO 3.37 3.2
Avadel Pharmaceuticals plc AVDL 8.29 6.28
Avalon GloboCare Corp AVCO 0.84 0.7
AVEO Pharmaceuticals Inc AVEO 5.15 3.79
Aviat Networks Inc AVNW 33.4 30.3
Avid Bioservices Inc CDMO 28.19 20.74
Avid Technology Inc AVID 32.72 29.04
Avis Budget Group Inc CAR 202.22 191.92
Avnet Inc AVT 42.48 40.69
Aware Inc AWRE 3.21 3.04
Axcelis Technologies Inc ACLS 75.58 67.13
AxoGen Inc AXGN 10.7 8.91
AXT Inc AXTI 9.15 8.41
Aytu BioScience Inc AYTU 1.55 1.35
B Riley Financial Inc RILY 87.27 80.81
B O S Better Online Solutions BOSC 2.94 2.73
Baidu Inc BIDU 159.36 143.88
Balchem Corporation BCPC 168.24 155.52
Ballard Power Systems Inc BLDP 12.63 10.98
BancFirst Corporation BANF 77.93 71.59
BancFirst Corporation BANFP 31 28.19
Bancorp 34 Inc BCTF 14.5 13.78
Bandwidth Inc BAND 73.42 61.72
Bank First National Corporation BFC 73.68 71.64
Bank of Marin Bancorp BMRC 39.57 37.35
Bank of South Carolina Corp BKSC 20.76 20.23
Bank of the James Financial Group Inc BOTJ 16.45 15.08
Bank OZK OZK 50.84 47.14
BankFinancial Corporation BFIN 11.02 10.71
Banner Corporation BANR 66.33 61.29
Barrett Business Services Inc BBSI 69.96 64.52
Bassett Furniture Industries Incorporated BSET 17.65 15.43
BCB Bancorp Inc NJ BCBP 16.1 15.34
Beacon Roofing Supply Inc BECN 57.14 54.62
Beasley Broadcast Group Inc BBGI 2.05 1.97
Bed Bath & Beyond Inc BBBY 15.46 13.01
Bel Fuse Inc BELFA 15.75 15
Bel Fuse Inc BELFB 14.01 12.94
Benefitfocus Inc BNFT 11.29 10.37
BGC Partners Inc BGCP 4.59 4.38
Big 5 Sporting Goods Corporation BGFV 20.1 18.77
Biocept Inc BIOC 3.97 3.3
BioCryst Pharmaceuticals Inc BCRX 16.69 11.56
BioDelivery Sciences International Inc BDSI 3.19 3.03
Biogen Inc BIIB 244.14 225.34
BioHiTech Global Inc BHTG 0.76 0.71
BIO key International Inc BKYI 2.36 2.17
Biolase Inc BIOL 0.45 0.39
BioLife Solutions Inc BLFS 36.83 30.6
BioLineRx Ltd BLRX 2.14 2
BioMarin Pharmaceutical Inc BMRN 90.22 84.33
Biomerica Inc BMRA 4.5 4.03
Bionano Genomics Inc BNGO 3.23 2.54
Bionano Genomics Inc BNGOW 1.19 0.91
Bio Path Holdings Inc BPTH 4.17 3.78
BioSig Technologies Inc BSGM 2.44 2.07
Bio Techne Corp TECH 487.79 383.55
BioTelemetry Inc BEAT 3.69 3.21
Bison Capital Acquisition Corp BCAC 10.03 9.99
Bison Capital Acquisition Corp BCACU 10.31 10.18
BJ& 39 s Restaurants Inc BJRI 35.88 31.36
Black Ridge Acquisition Corp BRACU 10.02 10
Blackbaud Inc BLKB 79.39 69.3
BlackRock Capital Investment Corporation BKCC 4.25 4
BlackRock TCP Capital Corp TCPC 13.8 13.52
Blink Charging Co BLNK 26.87 22.92
Bloomin& 39 Brands Inc BLMN 21.77 20.19
Blucora Inc BCOR 17.84 17.02
Blue Bird Corporation BLBD 16.36 15.6
bluebird bio Inc BLUE 10.6 8.03
Blueknight Energy Partners L P L L C BKEP 3.5 3.23
Blueknight Energy Partners L P L L C BKEPP 8.49 8.26
BlueStar Israel Technology ETF ITEQ 63.49 56.03
BOK Financial Corporation BOKF 116.31 105.48
Bonso Electronics International Inc BNSO 4.52 4.34
Booking Holdings Inc BKNG 2469.42 2420.77
Borqs Technologies Inc BRQS 0.42 0.38
Boston Omaha Corporation BOMN 30.14 28.25
Bottomline Technologies Inc EPAY 56.55 56.35
Brainstorm Cell Therapeutics Inc BCLI 4.19 3.39
Bridgford Foods Corporation BRID 12.65 11.97
Brightcove Inc BCOV 10.39 9.74
Brighthouse Financial Inc BHF 58.18 53.25
Brighthouse Financial Inc BHFAL 26.83 26.22
Broadcom Inc AVGO 670.92 596.37
Broadway Financial Corporation BYFC 2.46 2.26
Broadwind Energy Inc BWEN 2.07 1.77
Brookline Bancorp Inc BRKL 17.65 16.52
Brooks Automation Inc BRKS 103.81 87.57
BRP Inc DOOO 87.29 80.37
Bruker Corporation BRKR 80.99 69.57
BSQUARE Corporation BSQR 1.74 1.62
Builders FirstSource Inc BLDR 85.44 78.63
Business First Bancshares Inc BFST 29.24 28.31
C&F Financial Corporation CFFI 53 51.55
C H Robinson Worldwide Inc CHRW 110.95 107.35
Cabot Microelectronics Corporation CCMP 191.83 187.47
Cadence Design Systems Inc CDNS 183.16 161.75
Cadiz Inc CDZI 4.22 3.31
Caesars Entertainment Corporation CZR 93.47 79.55
Caesarstone Ltd CSTE 12.63 11.53
Caladrius Biosciences Inc CLBS 1.03 0.8
Calamos Convertible and High Income Fund CHY 16.04 15.31
Calamos Convertible Opportunities and Income Fund CHI 15.06 14.17
Calamos Global Dynamic Income Fund CHW 10.01 9.79
Calamos Global Total Return Fund CGO 15.42 15.06
Calamos Strategic Total Return Fund CSQ 19.24 18.47
CalAmp Corp CAMP 7.21 6.18
Calavo Growers Inc CVGW 43.84 42.51
Cal Maine Foods Inc CALM 41.13 37.7
Calumet Specialty Products Partners L P CLMT 16.32 14.49
Cambridge Bancorp CATC 93 90.45
Camden National Corporation CAC 51.63 49.27
Camtek Ltd CAMT 48.32 39.82
Canadian Solar Inc CSIQ 31.17 27.76
Canterbury Park Holding Corporation CPHC 17.46 17.26
Capital City Bank Group CCBG 28.01 26.95
Capital Product Partners L P CPLP 16.2 15.75
Capital Southwest Corporation CSWC 25.47 24.7
Capitol Federal Financial Inc CFFN 11.7 11.5
Capricor Therapeutics Inc CAPR 3.19 2.99
Cardiovascular Systems Inc CSII 20.14 17.91
CareTrust REIT Inc CTRE 23.18 22.4
Carrols Restaurant Group Inc TAST 3.16 2.7
Carver Bancorp Inc CARV 9.03 7.7
Casella Waste Systems Inc CWST 84.12 75.41
Caseys General Stores Inc CASY 197.28 187.19
CASI Pharmaceuticals Inc CASI 0.85 0.72
Cass Information Systems Inc CASS 41.1 39.81
Catalyst Biosciences Inc CBIO 0.96 0.74
Catalyst Pharmaceuticals Inc CPRX 6.92 6.14
Cathay General Bancorp CATY 46.91 43.58
Cavco Industries Inc CVCO 318.1 282.51
CB Financial Services Inc CBFV 24.41 24.03
CBAK Energy Technology Inc CBAT 1.64 1.28
CBM Bancorp Inc CBMB 14.45 14
Cboe Global Markets Inc CBOE 128.46 118.16
CBTX Inc CBTX 31.71 29.8
CDK Global Inc CDK 43.58 42.07
CDW Corporation CDW 208.13 191.64
CECO Environmental Corp CECE 6.36 6.11
Celldex Therapeutics Inc CLDX 39.32 30.12
Cellectar Biosciences Inc CLRB 0.71 0.65
Celsion Corporation CLSN 0.6 0.45
Celsius Holdings Inc CELH 75.09 46.23
Cemtrex Inc CETX 0.93 0.82
Cemtrex Inc CETXP 1.8 1.79
Cemtrex Inc CETXW 0.07 0.04
Centennial Resource Development Inc CDEV 7.59 6.45
Central Federal Corporation CFBK 20.95 20.5
Central Garden & Pet Company CENT 52.79 48.57
Central Garden & Pet Company CENTA 48.08 43.12
Central Valley Community Bancorp CVCY 23.04 21.05
Centrexion Therapeutics Corporation CNTX 2.82 2.25
Century Aluminum Company CENX 17.54 16.57
Century Casinos Inc CNTY 12.82 10.86
Ceragon Networks Ltd CRNT 2.73 2.45
Cerner Corporation CERN 92.84 92.19
Cerus Corporation CERS 6.99 5.84
CEVA Inc CEVA 45.51 39.29
Champions Oncology Inc CSBR 8.61 7.89
Charles & Colvard Ltd CTHR 2.88 2.53
Chart Industries Inc GTLS 155.35 131.06
Charter Communications Inc CHTR 645.22 602.95
Check Point Software Technologies Ltd CHKP 126.14 113.24
Check Cap Ltd CHEK 0.69 0.62
Checkpoint Therapeutics Inc CKPT 3.16 2.45
Chembio Diagnostics Inc CEMI 1.22 1.07
ChemoCentryx Inc CCXI 39.12 31.53
Chemung Financial Corp CHMG 46.09 45.3
Chicken Soup for the Soul Entertainment Inc CSSE 14.74 13.17
Chicken Soup for the Soul Entertainment Inc CSSEP 27.26 26.49
Children& 39 s Place Inc The PLCE 81.82 71.35
Chimerix Inc CMRX 6.8 5.8
China Automotive Systems Inc CAAS 2.78 2.6
China Commercial Credit Inc GLG 0.48 0.31
China Finance Online Co Limited JRJC 6.8 6.47
China HGS Real Estate Inc HGSH 2.77 1.93
China Jo Jo Drugstores Inc CJJD 0.39 0.35
China Natural Resources Inc CHNR 1.06 0.59
China Recycling Energy Corporation CREG 7.32 5.56
China XD Plastics Company Limited CXDC 0.05 0.04
ChinaNet Online Holdings Inc CNET 1.06 0.9
ChipMOS TECHNOLOGIES INC IMOS 36.78 33.26
ChromaDex Corporation CDXC 3.82 3.01
CHS Inc CHSCL 28.73 28.13
CHS Inc CHSCM 27.95 27.39
CHS Inc CHSCN 27.65 27.34
CHS Inc CHSCO 28.34 27.79
CHS Inc CHSCP 31.07 30.63
Churchill Downs Incorporated CHDN 236.62 209.66
Chuy& 39 s Holdings Inc CHUY 31.8 26.77
CIM Commercial Trust Corporation CMCT 8.1 7.35
CIM Commercial Trust Corporation CMCTP 28.35 24.31
Cimpress N V CMPR 73.9 70.35
Cincinnati Financial Corporation CINF 120.99 113.11
Cinedigm Corp CIDM 1.25 1.05
Cintas Corporation CTAS 431.44 392.17
Cirrus Logic Inc CRUS 94.3 87.33
Cisco Systems Inc CSCO 63.16 59.6
Citi Trends Inc CTRN 88.97 57.2
Citius Pharmaceuticals Inc CTXR 1.69 1.48
Citius Pharmaceuticals Inc CTXRW 0.66 0.43
Citizens & Northern Corp CZNC 27.25 26.22
Citizens Community Bancorp Inc CZWI 14 13.76
Citizens Holding Company CIZN 18.85 18.2
Citrix Systems Inc CTXS 99.7 94.81
City Holding Company CHCO 85.99 82.42
Civista Bancshares Inc CIVB 25.62 24.01
Clarus Corporation CLAR 27.67 23.31
Clean Energy Fuels Corp CLNE 6.64 5.93
ClearBridge All Cap Growth ETF CACG 50.79 47.59
ClearBridge Dividend Strategy ESG ETF YLDE 43.8 42.28
Clearfield Inc CLFD 81 67.84
ClearOne Inc CLRO 1.44 1.18
ClearSign Combustion Corporation CLIR 1.45 1.32
Clovis Oncology Inc CLVS 3.14 2.54
CME Group Inc CME 227.27 222.8
CNB Financial Corporation CCNE 28 26.76
Coca Cola Bottling Co Consolidated COKE 628.27 587.74
Cocrystal Pharma Inc COCP 0.71 0.59
Coda Octopus Group Inc CODA 8.21 6.97
Codexis Inc CDXS 31.88 23.5
Codorus Valley Bancorp Inc CVLY 22.11 21.61
Coffee Holding Co Inc JVA 4.57 4.33
Cogent Communications Holdings Inc CCOI 73.59 62.57
Cognex Corporation CGNX 78.05 69.29
Cognizant Technology Solutions Corporation CTSH 91.42 85.12
CohBar Inc CWBR 0.44 0.35
Coherent Inc COHR 268.57 259.65
Cohu Inc COHU 39.22 34.8
Colliers International Group Inc CIGI 147.2 136.43
CollPlant Holdings Ltd CLGN 16.4 11.19
Colony Bankcorp Inc CBAN 18.22 17.39
Columbia Banking System Inc COLB 37.16 33.18
Columbia Financial Inc CLBK 21.03 20.69
Columbia Sportswear Company COLM 97.75 91.27
Columbus McKinnon Corporation CMCO 49.53 46.27
Comcast Corporation CMCSA 51.68 50.11
Commerce Bancshares Inc CBSH 74.5 69.45
Commercial Vehicle Group Inc CVGI 8.53 7.99
CommScope Holding Company Inc COMM 11.63 10.04
Communications Systems Inc JCS 2.47 2.29
Community Trust Bancorp Inc CTBI 45.95 44.15
Community West Bancshares CWBC 13.93 13.41
Commvault Systems Inc CVLT 69.71 66.68
Compugen Ltd CGEN 4.54 3.89
Computer Programs and Systems Inc CPSI 29.63 28.9
Computer Task Group Incorporated CTG 10.03 8.49
comScore Inc SCOR 3.49 3.21
Comstock Holding Companies Inc CHCI 4.89 4.5
Comtech Telecommunications Corp CMTL 23.96 22.14
Concrete Pumping Holdings Inc BBCP 8.9 8.37
Condor Hospitality Trust, Inc. CDOR 7.95 7.95
Conifer Holdings Inc CNFRL 24.85 24
CONMED Corporation CNMD 148.74 133.45
ConnectOne Bancorp Inc CNOB 36.97 33.03
Conn& 39 s Inc CONN 25.76 22.87
Consolidated Communications Holdings Inc CNSL 7.85 7.16
Consolidated Water Co Ltd CWCO 10.84 10.08
Consumer Portfolio Services Inc CPSS 11.89 10.47
ContraFect Corporation CFRX 2.84 2.44
Copart Inc CPRT 146.77 134.73
Corbus Pharmaceuticals Holdings Inc CRBP 0.67 0.5
Corcept Therapeutics Incorporated CORT 20.46 18.45
CorVel Corp CRVL 209.84 188.12
CoStar Group Inc CSGP 78.68 71.51
Costco Wholesale Corporation COST 566.71 489.24
Cowen Inc COWN 36.63 33.55
CPS Technologies Corp CPSH 4 3.5
CRA International Inc CRAI 93.83 87.11
Cracker Barrel Old Country Store Inc CBRL 139.05 128.74
Creative Realities Inc CREX 1.46 1.28
Creative Realities Inc CREXW 0.14 0.12
Credit Acceptance Corporation CACC 648.84 568.15
Credit Suisse AG DGLD 15.17 15.17
Credit Suisse AG DSLV 1.47 1.28
Cresud S A C I F y A CRESY 4.98 4.6
Criteo S A CRTO 38.88 34.9
Crocs Inc CROX 134.91 122.54
Cronos Group Inc CRON 4.15 3.71
Cross Country Healthcare Inc CCRN 27.8 22
Crown Crafts Inc CRWS 7.3 7.06
CryoPort Inc CYRX 56.72 45.2
CSG Systems International Inc CSGS 58.97 57.13
CSI Compressco LP CCLP 1.57 1.25
CSP Inc CSPI 8.93 8.29
CSW Industrials Inc CSWI 125.07 119.13
CSX Corporation CSX 37.63 36.3
CTI BioPharma Corp CTIC 2.49 2.19
CTI Industries Corporation CTIB 1.33 1.12
Cumberland Pharmaceuticals Inc CPIX 4.98 3.92
Cumulus Media Inc CMLS 11.01 10.61
Curis Inc CRIS 5.13 3.43
Cutera Inc CUTR 39.88 36.48
CVB Financial Corporation CVBF 23.44 21.58
CVD Equipment Corporation CVV 5.16 4.09
Cyanotech Corporation CYAN 3.24 2.86
CyberOptics Corporation CYBE 47.28 39.59
Cyclacel Pharmaceuticals Inc CYCC 4.45 3.62
Cyclacel Pharmaceuticals Inc CYCCP 6.98 6.2
CymaBay Therapeutics Inc CBAY 3.64 3.07
CYREN Ltd CYRN 0.34 0.26
CyrusOne Inc CONE 89.69 89.29
Cytokinetics Incorporated CYTK 46 32.88
Cytosorbents Corporation CTSO 4.23 3.22
CytRx Corporation CYTR 0.66 0.56
Daily Journal Corp S C DJCO 389.9 355.5
Daktronics Inc DAKT 5.35 5.02
Dare Bioscience Inc DARE 2.09 1.56
DarioHealth Corp DRIO 13.61 10.29
DASAN Zhone Solutions Inc DZSI 16.71 15.05
Daseke Inc DSKE 10.19 9.35
Daseke Inc DSKEW 0.13 0.03
Data I O Corporation DAIO 4.87 4.67
Dawson Geophysical Company DWSN 2.34 2.31
Del Taco Restaurants Inc TACO 12.5 12.45
Denny& 39 s Corporation DENN 16.38 15.58
DENTSPLY SIRONA Inc XRAY 57.36 53.94
Destination XL Group Inc DXLG 6.39 5.44
Deswell Industries Inc DSWL 3.91 3.78
DexCom Inc DXCM 521.49 444.53
DiaMedica Therapeutics Inc DMAC 3.84 3.38
Diamond Hill Investment Group Inc DHIL 194.31 184.99
Diamondback Energy Inc FANG 129.21 111.84
Diffusion Pharmaceuticals Inc DFFN 0.33 0.27
Digi International Inc DGII 25.17 24.25
Digimarc Corporation DMRC 40.84 36.04
Digital Ally Inc DGLY 1.13 1.05
Digital Turbine Inc APPS 62.22 49.76
Dime Community Bancshares Inc DCOM 38.12 35.41
Diodes Incorporated DIOD 111.91 96.91
Discovery Inc DISCA 31.18 25.33
Discovery Inc DISCB 44.5 31
Discovery Inc DISCK 30.4 24.59
DISH Network Corporation DISH 36.37 32.96
DLH Holdings Corp DLHC 20.8 18.34
DMC Global Inc BOOM 46.58 42.2
Dollar Tree Inc DLTR 142.82 130.81
Dolphin Entertainment Inc DLPN 8.76 6.59
Donegal Group Inc DGICA 14.76 14.25
Donegal Group Inc DGICB 14.52 13.2
Dorchester Minerals L P DMLP 22.4 20.58
Dorman Products Inc DORM 113.11 101.7
Dragon Victory International Limited LYL 1.37 1.16
DURECT Corporation DRRX 0.98 0.74
DXP Enterprises Inc DXPE 26.59 25.57
Dynasil Corporation of America DYSL 2.5 2
Dynatronics Corporation DYNT 1.05 0.95
Dynavax Technologies Corporation DVAX 14.19 13.06
E W Scripps Company The SSP 21.71 19.55
Eagle Bancorp Montana Inc EBMT 24.01 22.87
Eagle Bancorp Inc EGBN 63.18 59.02
Eagle Bulk Shipping Inc EGLE 46.23 43.28
Eagle Financial Bancorp Inc EFBI 18.15 18.15
East West Bancorp Inc EWBC 90.61 79.32
Eastern Company The EML 27.7 25.57
Eastside Distilling Inc EAST 1.83 1.6
Eaton Vance NextShares Trust EVGBC 99.96 99.96
Eaton Vance NextShares Trust EVSTC 99.96 99.96
eBay Inc EBAY 66.81 63.28
eBay Inc EBAYL 25.14 25.14
Ebix Inc EBIX 35.8 30
EchoStar Corporation SATS 26.78 24.91
EDAP TMS S A EDAP 6.41 5.73
EdtechX Holdings Acquisition Corp EDTX 10.04 10.01
EdtechX Holdings Acquisition Corp EDTXW 0.49 0.49
Educational Development Corporation EDUC 9.67 7.71
eGain Corporation EGAN 10.37 10
eHealth Inc EHTH 27.44 23.45
Eiger BioPharmaceuticals Inc EIGR 5.35 4.44
Ekso Bionics Holdings Inc EKSO 2.85 2.53
Elbit Imaging Ltd EMITF 1.85 1.85
Elbit Systems Ltd ESLT 178.63 172.77
Electrameccanica Vehicles Corp Ltd SOLO 2.47 2.09
Electrameccanica Vehicles Corp Ltd SOLOW 0.74 0.48
Electronic Arts Inc EA 135.76 128.59
Electro Sensors Inc ELSE 6.61 5.94
Elmira Savings Bank NY The ESBK 22.89 22.8
Eloxx Pharmaceuticals Inc ELOX 0.72 0.53
Eltek Ltd ELTK 4.1 3.91
Emclaire Financial Corp EMCF 29.16 28.33
EMCORE Corporation EMKR 7.18 6.24
Emmis Communications Corporation EMMS 2.01 2.01
Enanta Pharmaceuticals Inc ENTA 73.46 57.93
Encore Capital Group Inc ECPG 67.42 60.5
Encore Wire Corporation WIRE 141.71 123.13
Endo International plc ENDP 3.8 3.27
ENDRA Life Sciences Inc NDRA 0.77 0.66
Energy Focus Inc EFOI 4.56 2.16
Energy Recovery Inc ERII 21.78 19.56
ENGlobal Corporation ENG 1.39 1.08
Enochian Biosciences Inc ENOB 7.6 5.63
Enphase Energy Inc ENPH 184.45 142.84
Enstar Group Limited ESGR 261.91 250.45
Enstar Group Limited ESGRO 27.04 26.5
Enstar Group Limited ESGRP 29.49 28.88
Entegris Inc ENTG 137.89 131.82
Entera Bio Ltd ENTXW 0.38 0.31
Enterprise Bancorp Inc EBTC 44.92 42.83
Enterprise Financial Services Corporation EFSC 49.97 47.77
Epizyme Inc EPZM 2.62 2.08
ePlus inc PLUS 54.71 50.69
Equinix Inc EQIX 836.11 746.76
Ericsson ERIC 11.41 10.82
Erie Indemnity Company ERIE 193.01 183.08
Erytech Pharma S A ERYP 2.35 2.27
Escalade Incorporated ESCA 17 15.1
Esperion Therapeutics Inc ESPR 5.19 3.76
ESSA Bancorp Inc ESSA 17.74 17.29
ESSA Pharma Inc EPIX 14.44 9.32
Euro Tech Holdings Company Limited CLWT 3.27 2.38
EuroDry Ltd EDRY 19.78 18.3
Euronet Worldwide Inc EEFT 128.4 120.24
Euroseas Ltd ESEA 30.05 24.71
Ever Glory International Group Inc EVK 2.54 2.22
EVINE Live Inc EVLV 4.77 3.55
Evofem Biosciences Inc EVFM 0.42 0.37
Evogene Ltd EVGN 1.83 1.52
Evoke Pharma Inc EVOK 0.59 0.51
Evolving Systems Inc EVOL 2.29 2.13
Exact Sciences Corporation EXAS 81.52 74.42
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 9.83 9.81
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 70.16 66.05
Exela Technologies Inc XELA 0.87 0.51
Exelixis Inc EXEL 19.18 17.77
ExlService Holdings Inc EXLS 145.06 129.72
eXp World Holdings Inc EXPI 33.87 27.31
Expedia Group Inc EXPE 185.86 177.58
Expeditors International of Washington Inc EXPD 130.79 121.69
Exponent Inc EXPO 116.75 101.19
Extreme Networks Inc EXTR 15.76 14.25
EyePoint Pharmaceuticals Inc EYPT 14.11 9.82
EZCORP Inc EZPW 7.43 6.19
F5 Networks Inc FFIV 242.66 231.95
Facebook Inc FB 338.54 319.02
Falcon Minerals Corporation FLMN 5.45 4.98
Falcon Minerals Corporation FLMNW 0.16 0.11
Famous Dave& 39 s of America Inc DAVE 8.53 4.81
Fanhua Inc FANH 7.69 7.05
Farmer Brothers Company FARM 7.74 6.93
Farmers & Merchants Bancorp Inc FMAO 32.97 31.74
Farmers National Banc Corp FMNB 19.71 18.76
FARO Technologies Inc FARO 70.82 59.45
Fastenal Company FAST 62.46 59.2
FAT Brands Inc FAT 11.69 10.8
Fate Therapeutics Inc FATE 60.28 41.57
FedNat Holding Company FNHC 1.57 1.39
Fennec Pharmaceuticals Inc FENC 4.75 4.4
Ferroglobe PLC GSM 6.48 5.44
FFBW Inc FFBW 12.02 11.8
Fidelity D & D Bancorp Inc FDBC 56.87 52.65
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 61.67 56.88
Fidelity Southern Corporation LION 9.98 9.83
Fidus Investment Corporation FDUS 18.15 17.66
Fiesta Restaurant Group Inc FRGI 11.48 10.02
Fifth Third Bancorp FITB 50.45 44.37
Fifth Third Bancorp FITBI 28.21 27.78
Financial Institutions Inc FISI 33.61 32.09
First Bancorp FBNC 48.6 46.29
First Bancorp Inc ME FNLC 33.85 31.95
First Bank FRBA 14.86 14.22
First Busey Corporation BUSE 29.54 27.63
First Business Financial Services Inc FBIZ 30.8 29.1
First Capital Inc FCAP 41.67 40.48
First Citizens BancShares Inc FCNCA 906.08 859.76
First Community Bankshares Inc FCBC 35.25 33.8
First Community Corporation FCCO 21.52 20.9
First Financial Bancorp FFBC 26.73 24.66
First Financial Bankshares Inc FFIN 53.22 50.61
First Financial Corporation Indiana THFF 45.81 45.01
First Financial Northwest Inc FFNW 16.75 16.17
First Foundation Inc FFWM 27.56 25.38
First Guaranty Bancshares Inc FGBI 21.7 20.16
First Internet Bancorp INBK 52.8 47.98
First Interstate BancSystem Inc FIBK 44.95 41.47
First Merchants Corporation FRME 45.78 42.57
First Mid Illinois Bancshares Inc FMBH 44.81 42.92
First Midwest Bancorp Inc FMBI 22.55 20.74
First Northwest Bancorp FNWB 20.42 20.11
First Savings Financial Group Inc FSFG 28 26.45
First Solar Inc FSLR 88.24 81.37
First United Corporation FUNC 20.44 18.9
First US Bancshares Inc FUSB 10.97 10.6
FirstCash Inc FCFS 74.34 72.75
Firsthand Technology Value Fund Inc SVVC 4.19 4.01
FirstService Corporation FSV 199.07 165.44
Fiserv Inc FISV 109.23 106.4
Five Below Inc FIVE 207.71 173.31
Five Star Senior Living Inc FVE 3.11 2.89
Flex Ltd FLEX 18.75 17.46
FlexShopper Inc FPAY 2.38 2.05
Flexsteel Industries Inc FLXS 28.75 25.94
Fluent Inc FLNT 2.13 1.78
Fluidigm Corporation FLDM 3.75 3.13
Flushing Financial Corporation FFIC 25.88 24.67
FNCB Bancorp Inc FNCB 9.08 9
Fonar Corporation FONR 15.81 15.05
Foresight Autonomous Holdings Ltd FRSX 1.83 1.59
FormFactor Inc FORM 46.97 42.17
Formula Systems 1985 Ltd FORTY 121.8 112.44
Forrester Research Inc FORR 59.45 55.54
Fortinet Inc FTNT 333.12 303.49
Fortress Biotech Inc FBIO 2.75 2.18
Fortress Biotech Inc FBIOP 26.35 25.77
Forward Air Corporation FWRD 124.61 111.89
Forward Industries Inc FORD 1.75 1.58
Fossil Group Inc FOSL 10.83 10.18
Fox Factory Holding Corp FOXF 165.42 144.2
Franklin Electric Co Inc FELE 94.69 88.82
Freightcar America Inc RAIL 4.04 3.71
Frequency Electronics Inc FEIM 9.71 9.06
frontdoor inc FTDR 38.32 36.97
FRP Holdings Inc FRPH 59.52 57.18
FS Bancorp Inc FSBW 34.98 33.64
FSB Bancorp Inc FSBC 31.26 30.28
Fuel Tech Inc FTEK 1.44 1.29
FuelCell Energy Inc FCEL 5.78 4.58
Full House Resorts Inc FLL 11.82 9.77
Fulton Financial Corporation FULT 19 17.11
Future FinTech Group Inc FTFT 1.4 0.97
Fuwei Films Holdings Co Ltd FFHL 8.05 7.3
G Willi Food International Ltd WILC 19.6 19
Gaia Inc GAIA 8.82 8.09
Galectin Therapeutics Inc GALT 2.31 2.02
Gaming and Leisure Properties Inc GLPI 48.98 44.64
Garmin Ltd GRMN 133.99 130.05
Gencor Industries Inc GENC 11.88 11.6
Genetic Technologies Ltd GENE 2.03 1.82
Genius Brands International Inc GNUS 1.12 1.03
Gentex Corporation GNTX 36.18 34.85
Gentherm Inc THRM 98.58 86.06
Geospace Technologies Corporation GEOS 8.26 6.93
German American Bancorp Inc GABC 41.6 39.26
Geron Corporation GERN 1.31 1.12
Gevo Inc GEVO 4.86 3.88
Gibraltar Industries Inc ROCK 67.81 62.2
GigaMedia Limited GIGM 2.29 2.16
G III Apparel Group LTD GIII 28.88 26.7
Gilat Satellite Networks Ltd GILT 8.58 7.86
Gilead Sciences Inc GILD 72.88 71.26
Glacier Bancorp Inc GBCI 60.38 56.4
Gladstone Capital Corporation GLAD 11.52 11.25
Gladstone Commercial Corporation GOOD 25.65 24.5
Gladstone Commercial Corporation GOODO 26.72 26.2
Gladstone Investment Corporation GAIN 17.06 16.23
Gladstone Land Corporation LAND 34.85 31.46
Glen Burnie Bancorp GLBZ 14.21 12.72
Global Indemnity Limited GBLI 26.82 25.4
Global Self Storage Inc SELF 6.3 5.67
Global X Autonomous & Electric Vehicles ETF DRIV 31.55 29.91
Global X Conscious Companies ETF KRMA 34.33 33.29
Globus Maritime Limited GLBS 2.2 2.01
Gogo Inc GOGO 13.59 13.08
Golar LNG Limited GLNG 14.08 13.14
Golden Entertainment Inc GDEN 50.86 44.93
Golden Ocean Group Limited GOGL 9.92 8.94
Golub Capital BDC Inc GBDC 15.87 15.38
Good Times Restaurants Inc GTIM 4.7 4.46
Grand Canyon Education Inc LOPE 88.46 85.57
GRAVITY Co Ltd GRVY 70.41 65.5
Great Elm Capital Corp GECC 3.2 3.08
Great Elm Capital Corp GECCM 25.36 25.15
Great Lakes Dredge & Dock Corporation GLDD 16.07 14.99
Great Southern Bancorp Inc GSBC 61.35 59.14
Green Brick Partners Inc GRBK 29.62 25.72
Green Plains Inc GPRE 37.69 32.4
Greene County Bancorp Inc GCBC 37.2 35.08
Greenlight Reinsurance Ltd GLRE 7.86 7.43
Greenpro Capital Corp GRNQ 0.67 0.57
Grifols S A GRFS 12.63 11.22
Grindrod Shipping Holdings Ltd GRIN 19.1 17.44
Groupon Inc GRPN 26.83 22.05
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 57.19 52.92
Grupo Financiero Galicia S A GGAL 9.7 9.18
GSE Systems Inc GVP 1.78 1.53
GSI Technology Inc GSIT 4.82 4.47
GTY Technology Holdings Inc GTYH 6.78 5.89
Guaranty Federal Bancshares Inc GFED 34.64 32.06
Gulf Island Fabrication Inc GIFI 4.4 4
Gulf Resources Inc GURE 4.36 4.16
Gulfport Energy Corporation GPOR 78.66 74.96
Gyrodyne LLC GYRO 12.3 11.49
H&E Equipment Services Inc HEES 46.54 43.2
Hallador Energy Company HNRG 2.75 2.43
Hallmark Financial Services Inc HALL 4.64 4.45
Halozyme Therapeutics Inc HALO 41.06 34.56
Hancock Whitney Corporation HWC 54.96 51.29
Hanmi Financial Corporation HAFC 26.72 24.23
HarborOne Bancorp Inc HONE 15.32 14.84
Harmonic Inc HLIT 12.17 11.29
Harvard Bioscience Inc HBIO 7.14 6.06
Hasbro Inc HAS 105.36 100.12
Hawaiian Holdings Inc HA 20.46 19.05
Hawkins Inc HWKN 40.44 39.06
Hawthorn Bancshares Inc HWBK 25.92 25.2
Haynes International Inc HAYN 42.73 40.1
Healthcare Services Group Inc HCSG 18.72 17.5
HealthStream Inc HSTM 26.43 25.17
Heartland Express Inc HTLD 17.04 15.75
Heartland Financial USA Inc HTLF 53.89 51.24
Heat Biologics Inc HTBX 3.35 2.97
Heidrick & Struggles International Inc HSII 46.57 43.95
Helen of Troy Limited HELE 245.96 225
Helius Medical Technologies Inc HSDT 5.79 5.01
Hemisphere Media Group Inc HMTV 7.54 6.98
Hennessy Advisors Inc HNNA 11.33 10.84
Henry Schein Inc HSIC 80.54 76.68
Heritage Commerce Corp HTBK 12.69 11.89
Heritage Financial Corporation HFWA 27.18 25.08
Heritage Crystal Clean Inc HCCI 32.88 30.08
Heron Therapeutics Inc HRTX 9.94 8.3
Heska Corporation HSKA 177.65 147.01
Hexindai Inc HX 1.76 1.46
HF Foods Group Inc HFFG 9.66 8.57
Hibbett Sports Inc HIBB 72.36 60
Highland iBoxx Senior Loan ETF SNLN 15.96 15.89
Highway Holdings Limited HIHO 3.92 3.34
Himax Technologies Inc HIMX 13.02 12
Hingham Institution for Savings HIFS 431.05 403.29
HMN Financial Inc HMNF 25 24.69
Hollysys Automation Technologies Ltd HOLI 16.1 14.15
Hologic Inc HOLX 73.89 69.59
Home Bancorp Inc HBCP 45.2 41.92
Home BancShares Inc HOMB 25.85 24.79
Home Federal Bancorp Inc of Louisiana HFBL 20.4 19.75
HomeStreet Inc HMST 57.15 52.27
HomeTrust Bancshares Inc HTBI 32.51 31.42
Hooker Furniture Corporation HOFT 23.76 22.8
Hope Bancorp Inc HOPE 16.87 14.97
Horizon Bancorp Inc HBNC 23.25 21.04
Horizon Pharma plc HZNP 107.96 90.4
Horizon Technology Finance Corporation HRZN 16.41 15.79
Hostess Brands Inc TWNK 20.63 19.69
Houghton Mifflin Harcourt Company HMHC 16.44 14.79
Howard Bancorp Inc HBMD 25.12 22.41
Huazhu Group Limited HTHT 37.41 34.17
Hub Group Inc HUBG 86.16 79.48
Hudson Global Inc HSON 28.68 26.26
Hudson Technologies Inc HDSN 4.44 3.85
Huntington Bancshares Incorporated HBAN 17.63 15.8
Hurco Companies Inc HURC 31.14 29.93
Huron Consulting Group Inc HURN 50.56 46.8
Huttig Building Products Inc HBP 10.45 9.06
HV Bancorp Inc HVBC 21.9 21.25
IAC InterActiveCorp IAC 138.43 128.34
icad inc ICAD 7.48 5.88
Icahn Enterprises L P IEP 54.65 52.14
ICC Holdings Inc ICCH 17.35 16.56
ICF International Inc ICFI 106.48 101.8
ICON plc ICLR 296.03 266.39
ICU Medical Inc ICUI 236.4 217.64
Ideal Power Inc IPWR 12.88 9.21
Ideanomics Inc IDEX 1.38 1.12
Identiv Inc INVE 26.5 21.94
Idera Pharmaceuticals Inc IDRA 0.7 0.59
IDEXX Laboratories Inc IDXX 629.5 529.35
IES Holdings Inc IESC 53.5 49.85
IF Bancorp Inc IROQ 26.5 24.11
iFresh Inc IFMK 0.04 0.02
IHS Markit Ltd INFO 132.3 121.31
II VI Incorporated IIVI 74.49 69.51
Illumina Inc ILMN 413.68 360.25
Immersion Corporation IMMR 5.89 5.17
ImmuCell Corporation ICCC 9.1 8.11
ImmunoGen Inc IMGN 7.48 6.46
Immuron Limited IMRN 3.83 2.5
Immuron Limited IMRNW 0.55 0.4
Immutep Limited IMMP 3.61 3.14
IMV Inc IMV 1.35 1.22
Incyte Corporation INCY 74.88 70.45
Independent Bank Corp INDB 87.02 83.32
Independent Bank Corporation IBCP 25.83 24.21
Independent Bank Group Inc IBTX 78.8 73.35
Infinera Corporation INFN 9.72 9.03
Infinity Pharmaceuticals Inc INFI 2.4 1.41
InflaRx N V IFRX 4.52 4.09
Information Services Group Inc III 7.78 6.92
Infrastructure and Energy Alternatives Inc IEA 9.78 9.49
Ingles Markets Incorporated IMKTA 87.71 80.56
Innodata Inc INOD 6.82 5.85
Innospec Inc IOSP 99.59 93.63
Innovative Solutions and Support Inc ISSC 7.03 6.47
Innoviva Inc INVA 17.72 16.77
Inovio Pharmaceuticals Inc INO 5.2 4.61
Inpixon INPX 0.62 0.51
Inseego Corp INSG 5.9 4.98
Insight Enterprises Inc NSIT 110.05 102.77
Insignia Systems Inc ISIG 25.25 17.89
Insmed Inc INSM 28.13 23.47
Inspired Entertainment Inc INSE 13.71 12.97
Insteel Industries Inc IIIN 42.6 39.71
Insulet Corporation PODD 275.7 238.28
Integra LifeSciences Holdings Corporation IART 69.24 65.45
Integrated Media Technology Limited IMTE 8.77 4.35
Intel Corporation INTC 55.7 53.14
Inter Parfums Inc IPAR 106.82 92.2
Intercept Pharmaceuticals Inc ICPT 17.76 14.97
InterDigital Inc IDCC 72.59 68.46
Interface Inc TILE 16.41 14.81
Interlink Electronics Inc LINK 11.35 9.53
International Bancshares Corporation IBOC 45.78 42.52
International Money Express Inc IMXI 16.69 15.85
Internet Gold Golden Lines Ltd IGLD 20.36 19.9
Interpace Diagnostics Group Inc IDXG 8.5 6.81
Intevac Inc IVAC 5.68 4.82
Intra Cellular Therapies Inc ITCI 52.02 39.47
IntriCon Corporation IIN 16.27 14.75
Intuit Inc INTU 631.47 550.79
Intuitive Surgical Inc ISRG 355.94 307.74
Investors Bancorp Inc ISBC 17.45 15.66
Investors Title Company ITIC 210.88 202.3
InVivo Therapeutics Holdings Corp NVIV 0.54 0.5
Ionis Pharmaceuticals Inc IONS 33.08 30.38
Iovance Biotherapeutics Inc IOVA 19.1 14.42
IPG Photonics Corporation IPGP 174.84 158.8
IQ Chaikin U S Large Cap ETF CLRG 36.15 34.62
IQ Chaikin U S Small Cap ETF CSML 37.49 35.83
IRIDEX Corporation IRIX 6.23 5.5
Iridium Communications Inc IRDM 41.14 37.44
iRobot Corporation IRBT 69.92 66.13
Ironwood Pharmaceuticals Inc IRWD 11.86 11.31
IRSA Propiedades Comerciales S A IRCP 2.32 2.16
Iteris Inc ITI 4.22 4
Itron Inc ITRI 68.95 60.82
Ituran Location and Control Ltd ITRN 26.52 25.16
IZEA Worldwide Inc IZEA 1.35 1.22
J & J Snack Foods Corp JJSF 159.12 152.54
J W Mays Inc MAYS 41.94 40
J B Hunt Transport Services Inc JBHT 207.66 196.72
Jack Henry & Associates Inc JKHY 174.66 168.2
Jack In The Box Inc JACK 91.18 86.79
JAKKS Pacific Inc JAKK 10.75 9.14
Janus Henderson Small Cap Growth Alpha ETF JSML 65.16 57.86
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 67.35 63.26
Jazz Pharmaceuticals plc JAZZ 147.34 129.64
Jerash Holdings US Inc JRSH 6.74 6.42
JetBlue Airways Corporation JBLU 15.12 14.67
Jewett Cameron Trading Company JCTCF 8.75 8.44
John B Sanfilippo & Son Inc JBSS 91.33 86.37
Johnson Outdoors Inc JOUT 94.88 89.54
Kaiser Aluminum Corporation KALU 105.8 96.49
KalVista Pharmaceuticals Inc KALV 14.01 11.98
Kamada Ltd KMDA 6.81 6.46
Kandi Technologies Group Inc KNDI 3.53 3.32
Karyopharm Therapeutics Inc KPTI 8.44 6.69
Kazia Therapeutics Limited KZIA 8.65 7.8
Kearny Financial KRNY 13.84 13.36
Kelly Services Inc KELYA 18.58 17.77
Kelly Services Inc KELYB 18.47 17.68
Kentucky First Federal Bancorp KFFB 7.53 7.26
Kewaunee Scientific Corporation KEQU 13.15 12.7
Key Tronic Corporation KTCC 6.45 6.24
Kforce Inc KFRC 76.08 69.99
Kimball Electronics Inc KE 22.63 21.68
Kimball International Inc KBAL 10.85 10.33
Kingstone Companies Inc KINS 5.48 5.23
Kirkland& 39 s Inc KIRK 17.16 14.85
KLA Tencor Corporation KLAC 445 407.74
KLX Energy Services Holdings Inc KLXE 4.58 3.5
Kopin Corporation KOPN 4.32 3.5
Koss Corporation KOSS 11.84 9.68
KraneShares Trust KraneShares CSI China Internet ETF KWEB 38.89 34.47
Kratos Defense & Security Solutions Inc KTOS 19.98 16.87
Kulicke and Soffa Industries Inc KLIC 65.37 55.27
KVH Industries Inc KVHI 9.52 9.1
L B Foster Company FSTR 15.34 13.93
La Jolla Pharmaceutical Company LJPC 4.92 4.47
Lake Shore Bancorp Inc LSBK 15.25 14.76
Lakeland Bancorp Inc LBAI 20.43 19.38
Lakeland Financial Corporation LKFN 84.86 78.87
Lakeland Industries Inc LAKE 21.9 20.49
Lam Research Corporation LRCX 729.82 651.57
Lamar Advertising Company LAMR 121.94 112.68
Lancaster Colony Corporation LANC 169.96 163.29
Landec Corporation LNDC 11.02 10.07
Landmark Bancorp Inc LARK 28.87 28.5
Lands& 39 End Inc LE 20.02 18.57
Landstar System Inc LSTR 179.98 165.29
Lantronix Inc LTRX 8.47 7.73
Lattice Semiconductor Corporation LSCC 78.57 60.59
Lawson Products Inc LAWS 53.3 47.15
Lazydays Holdings Inc LAZY 21.19 18.36
LCNB Corporation LCNB 20.07 19.61
LEAP THERAPEUTICS INC LPTX 3.35 2.83
Legacy Housing Corporation LEGH 26.75 24.36
LeMaitre Vascular Inc LMAT 51.5 44.77
LendingTree Inc TREE 141.22 124.92
Lexicon Pharmaceuticals Inc LXRX 3.89 3.39
LF Capital Acquistion Corp LFAC 9.97 9.86
LF Capital Acquistion Corp LFACW 0.54 0.45
LGI Homes Inc LGIH 148.34 133.68
LHC Group LHCG 140.34 123.66
Liberty Broadband Corporation LBRDA 161.09 146.64
Liberty Broadband Corporation LBRDK 161.48 150.73
Liberty Global plc LBTYA 28.3 27.12
Liberty Global plc LBTYB 28.25 27.8
Liberty Global plc LBTYK 28.66 27.5
Liberty Latin America Ltd LILA 12.13 11.19
Liberty Latin America Ltd LILAK 11.91 11.1
Liberty Media Corporation BATRA 28.79 26.67
Liberty Media Corporation BATRK 28.23 26.23
Liberty Media Corporation FWONA 59.95 57.79
Liberty Media Corporation FWONK 64.25 62.18
Liberty Media Corporation LSXMA 50.87 48.12
Liberty Media Corporation LSXMB 52.57 49.71
Liberty Media Corporation LSXMK 51.44 48.16
Liberty TripAdvisor Holdings Inc LTRPA 2.41 2.22
Liberty TripAdvisor Holdings Inc LTRPB 16.63 15.16
Lifetime Brands Inc LCUT 15.99 14.84
Lifevantage Corporation LFVN 6.68 6.42
Lifeway Foods Inc LWAY 5.22 4.82
Ligand Pharmaceuticals Incorporated LGND 151.56 124.91
Lightbridge Corporation LTBR 7.49 6.44
LightPath Technologies Inc LPTH 2.72 2.3
Limbach Holdings Inc LMB 9.09 8.68
Limelight Networks Inc LLNW 3.58 3.45
Limestone Bancorp Inc LMST 19.62 18.64
Limoneira Co LMNR 15.98 15.03
Lincoln Educational Services Corporation LINC 7.56 7.28
Lincoln Electric Holdings Inc LECO 142.21 135.6
Lindblad Expeditions Holdings Inc LIND 18.53 16.85
Lipocine Inc LPCN 1.09 0.98
Liquid Media Group Ltd YVR 1.09 0.96
Liquidity Services Inc LQDT 22.33 21.03
Littelfuse Inc LFUS 322.64 297.15
LivaNova PLC LIVN 86.43 82.5
Live Ventures Incorporated LIVE 30.92 27.29
LivePerson Inc LPSN 35.22 32.44
LKQ Corporation LKQ 59.88 56.68
LM Funding America Inc LMFA 4.9 4.08
Logitech International S A LOGI 85.95 80.79
Loop Industries Inc LOOP 12.78 9.16
LPL Financial Holdings Inc LPLA 180.77 162.8
LSI Industries Inc LYTS 7.02 6.38
lululemon athletica inc LULU 387.56 328.98
Lumentum Holdings Inc LITE 107.61 103.44
Luna Innovations Incorporated LUNA 8.46 7.4
Macatawa Bank Corporation MCBC 9.45 8.87
MACOM Technology Solutions Holdings Inc MTSI 79.75 69.81
MacroGenics Inc MGNX 16.9 13.38
Madrigal Pharmaceuticals Inc MDGL 89.08 72.03
Magellan Health Inc MGLN 94.99 94.99
Magic Software Enterprises Ltd MGIC 21.65 19.65
Magyar Bancorp Inc MGYR 12.46 12.22
Maiden Holdings Ltd MHLD 3.05 2.91
MakeMyTrip Limited MMYT 28.94 25.94
Malvern Bancorp Inc MLVF 15.87 15.62
Manhattan Associates Inc MANH 152.63 136.21
Manhattan Bridge Capital Inc LOAN 5.79 5.6
Manitex International Inc MNTX 6.53 6.03
Mannatech Incorporated MTEX 39.65 36.5
MannKind Corporation MNKD 4.45 3.76
ManTech International Corporation MANT 74.81 72.33
Marathon Patent Group Inc MARA 34.13 28.1
Marchex Inc MCHX 2.64 2.47
Marin Software Incorporated MRIN 4.53 3.42
Marine Petroleum Trust MARPS 4.65 4.34
Marker Therapeutics Inc MRKR 1 0.8
MarketAxess Holdings Inc MKTX 404.75 363.92
Marlin Business Services Corp MRLN 23.5 23.32
Marriott International MAR 168.01 160.8
Marrone Bio Innovations Inc MBII 0.81 0.7
Marten Transport Ltd MRTN 17.79 16.46
Martin Midstream Partners L P MMLP 3.07 2.85
Marvell Technology Group Ltd MRVL 89.43 78.65
Masimo Corporation MASI 284.92 233.08
MasterCraft Boat Holdings Inc MCFT 28.22 26.49
Matrix Service Company MTRX 8.11 7.48
Mattel Inc MAT 22.74 21.74
Matthews International Corporation MATW 37.55 35.31
McGrath RentCorp MGRC 82.34 77.63
Medalist Diversified REIT Inc MDRR 1.09 1.01
Medallion Financial Corp MFIN 6.68 5.68
Medical Transcription Billing Corp MTBCP 29.39 28.5
MediciNova Inc MNOV 2.81 2.51
Medigus Ltd MDGS 1.12 0.98
Medigus Ltd MDGSW 0.3 0.28
MEI Pharma Inc MEIP 2.74 2.42
Melco Resorts & Entertainment Limited MLCO 11.1 9.08
MercadoLibre Inc MELI 1332.17 1019.2
Mercantil Bank Holding Corporation AMTB 34.79 34.19
Mercantile Bank Corporation MBWM 37.7 35.24
Mercer International Inc MERC 12.5 11.77
Mercury Systems Inc MRCY 59.98 55.63
Mereo BioPharma Group plc MREO 1.71 1.3
Meridian Bioscience Inc VIVO 21.12 19.97
Meridian Corporation MRBK 37.74 36.49
Merit Medical Systems Inc MMSI 63.82 55.71
Merrimack Pharmaceuticals Inc MACK 4.64 3.78
Mesa Laboratories Inc MLAB 327.07 294
Meta Financial Group Inc CASH 63.02 60.01
Methanex Corporation MEOH 45.63 39.85
MGE Energy Inc MGEE 81.75 76.95
MGP Ingredients Inc MGPI 85.77 82.64
Microbot Medical Inc MBOT 7.61 6.33
Microchip Technology Incorporated MCHP 88 81.93
Micron Technology Inc MU 97.36 92.95
MicroStrategy Incorporated MSTR 558.26 474.01
Microvision Inc MVIS 5.58 3.5
MICT Inc MICT 0.89 0.8
Mid Penn Bancorp MPB 33.34 31.93
Midatech Pharma PLC MTP 1.26 1.12
Middlefield Banc Corp MBCN 25.69 24.8
Middlesex Water Company MSEX 119.13 99.99
Mid Southern Bancorp Inc MSVB 15.25 14.82
MidWestOne Financial Group Inc MOFG 33.57 32.49
MIND C T I Ltd MNDO 3.19 3.06
Mirati Therapeutics Inc MRTX 150.97 118.74
Mitcham Industries Inc MIND 1.7 1.55
Mitcham Industries Inc MINDP 19.84 18.16
Mitek Systems Inc MITK 17.75 16.24
MKS Instruments Inc MKSI 180.69 162.78
MMTec Inc MTC 0.72 0.59
Moderna Inc MRNA 235.05 188.83
Mogo Finance Technology Inc MOGO 3.58 2.68
Molecular Templates Inc MTEM 4.19 3.7
Monarch Casino & Resort Inc MCRI 73.27 68.65
Mondelez International Inc MDLZ 68.1 65.97
Moneygram International Inc MGI 7.97 7.5
Monolithic Power Systems Inc MPWR 494.85 433.61
Monro Inc MNRO 59.48 56.44
Monroe Capital Corporation MRCC 11.31 11
Monster Beverage Corporation MNST 97.74 89.91
Morningstar Inc MORN 336.14 296.19
Motorcar Parts of America Inc MPAA 17.88 17.43
Moxian Inc MOXC 3.28 2.73
Mr Cooper Group Inc COOP 44.5 41.51
Mudrick Capital Acquisition Corporation MUDS 9.97 9.94
Mudrick Capital Acquisition Corporation MUDSW 0.79 0.72
Mustang Bio Inc MBIO 1.76 1.45
MVB Financial Corp MVBF 42 40.64
My Size Inc MYSZ 0.55 0.42
MYR Group Inc MYRG 110.25 97.53
Myriad Genetics Inc MYGN 28.01 25.12
Naked Brand Group Limited NAKD 5.34 2.61
Nano Dimension Ltd NNDM 4.08 3.62
NanoString Technologies Inc NSTG 41.86 34.02
NanoVibronix Inc NAOV 1.13 0.92
NAPCO Security Technologies Inc NSSC 48.87 21.96
Nasdaq Inc NDAQ 201.36 186.14
Nathan& 39 s Famous Inc NATH 58.9 55.5
National American University Holdings Inc NAUH 0.1 0.07
National Bankshares Inc NKSH 36.93 35.5
National Beverage Corp FIZZ 47.11 44.79
National CineMedia Inc NCMI 3.12 2.68
National Energy Services Reunited Corp NESR 10.07 9.43
National Instruments Corporation NATI 43.44 41.03
National Research Corporation NRC 42.25 38.21
National Security Group Inc NSEC 9.24 9.05
National Western Life Group Inc NWLI 223.1 217.21
Natural Alternatives International Inc NAII 13.36 12.63
Natural Health Trends Corp NHTC 7.33 6.9
Nature& 39 s Sunshine Products Inc NATR 19.11 17.87
Navient Corporation JSM 25.27 25.02
Navient Corporation NAVI 22.26 21.48
NBT Bancorp Inc NBTB 42.14 39.1
Nektar Therapeutics NKTR 13.83 11.53
Nemaura Medical Inc NMRD 4.66 4.42
Neogen Corporation NEOG 44.37 38.92
NeoGenomics Inc NEO 34.87 24.94
Neonode Inc NEON 8.9 6.52
Neovasc Inc NVCN 0.49 0.46
Neptune Wellness Solutions Inc NEPT 0.43 0.39
Net 1 UEPS Technologies Inc UEPS 5.44 5.08
NetApp Inc NTAP 95.48 92.24
NetEase Inc NTES 106.01 95.62
Netflix Inc NFLX 597.37 513.69
NETGEAR Inc NTGR 30.56 29.53
NetScout Systems Inc NTCT 33.37 31.22
NetSol Technologies Inc NTWK 4.32 4.09
Neurocrine Biosciences Inc NBIX 88.47 75.25
NeuroMetrix Inc NURO 6.5 4.7
New Age Beverages Corporation NBEV 1.09 0.86
New York Mortgage Trust Inc NYMT 3.86 3.78
New York Mortgage Trust Inc NYMTN 25.72 25.39
Newell Brands Inc NWL 23.85 22.11
News Corporation NWS 23.19 22.04
News Corporation NWSA 23.03 22.23
Newtek Business Services Corp NEWT 28.32 26.68
Nexstar Media Group Inc NXST 170 149.14
NextDecade Corporation NEXT 3 2.48
NextGen Healthcare Inc NXGN 19.05 17.97
NI Holdings Inc NODK 19.37 18.32
NICE Ltd NICE 305.23 264.41
Nicholas Financial Inc NICK 11.75 11.5
Nicolet Bankshares Inc NCBS 88.12 87.25
NMI Holdings Inc NMIH 25.56 22.18
NN Inc NNBR 4.27 4.11
Noodles & Company NDLS 9.19 8.22
Nordson Corporation NDSN 250.96 238.09
Nortech Systems Incorporated NSYS 10.81 10.35
Northeast Bancorp NBN 38.96 35.93
Northern Technologies International Corporation NTIC 15.43 13.3
Northern Trust Corporation NTRS 133.62 120.93
Northfield Bancorp Inc NFBK 17.25 16.54
Northrim BanCorp Inc NRIM 46.22 43.85
Northwest Bancshares Inc NWBI 14.94 14.25
Northwest Pipe Company NWPX 31.99 30.38
Norwegian Cruise Line Holdings Ltd. NCLH 23.11 21.66
Norwood Financial Corp NWFL 28.5 26.07
Nova Lifestyle Inc NVFY 1.97 1.73
Nova Measuring Instruments Ltd NVMI 147.12 131.36
Novanta Inc NOVT 174.82 155.29
Novavax Inc NVAX 142.9 110.82
Nuance Communications Inc NUAN 55.37 55.06
NuVasive Inc NUVA 56.06 52.52
NV5 Global Inc NVEE 138.95 117.6
NVE Corporation NVEC 69.08 65.87
NVIDIA Corporation NVDA 301.21 265.75
NXP Semiconductors N V NXPI 232.87 221.33
NXT ID Inc NXTD 4.14 3
Nymox Pharmaceutical Corporation NYMX 1.6 1.37
O2Micro International Limited OIIM 4.78 4.33
Oak Valley Bancorp CA OVLY 18 17.25
Oaktree Specialty Lending Corporation OCSL 7.75 7.51
Ocean Bio Chem Inc OBCI 9.45 8.5
Ocean Power Technologies Inc OPTT 1.58 1.31
OceanFirst Financial Corp OCFC 24.04 22.47
Oconee Federal Financial Corp OFED 23.93 21.62
Odyssey Marine Exploration Inc OMEX 5.88 5.25
Office Depot Inc ODP 43.27 40.41
OFS Capital Corporation OFS 10.88 10.66
OFS Credit Company Inc OCCI 13.48 13.36
Ohio Valley Banc Corp OVBC 30.83 29.08
Old Dominion Freight Line Inc ODFL 352.21 316.12
Old National Bancorp ONB 20.02 18.37
Old Point Financial Corporation OPOF 23.5 23.05
Old Second Bancorp Inc OSBC 14.14 12.7
Olympic Steel Inc ZEUS 25.92 23.7
Omega Flex Inc OFLX 137.83 127.75
Omeros Corporation OMER 6.99 5.77
Omnicell Inc OMCL 182.77 159.81
ON Semiconductor Corporation ON 70.95 64.64
Oncolytics Biotech Inc ONCY 1.71 1.3
Onconova Therapeutics Inc ONTX 2.82 2.14
OncoSec Medical Incorporated ONCS 1.01 0.84
OneSpan Inc OSPN 17.54 16.41
Open Text Corporation OTEX 47.44 45.47
Opiant Pharmaceuticals Inc OPNT 32.85 27.07
Opko Health Inc OPK 4.93 4.28
Optibase Ltd OBAS 12.42 11.1
Optical Cable Corporation OCC 5.14 4.3
OptimizeRx Corporation OPRX 62.91 49.68
OptimumBank Holdings Inc OPHC 4.32 4.05
Oramed Pharmaceuticals Inc ORMP 13.89 10.48
OraSure Technologies Inc OSUR 8.66 7.94
O& 39 Reilly Automotive Inc ORLY 700.22 668.8
Organogenesis Holdings Inc ORGO 9.57 7.67
Organovo Holdings Inc ONVO 4.3 3.37
Orgenesis Inc ORGS 3.03 2.31
Origin Agritech Limited SEED 7.49 6.7
Orion Energy Systems Inc OESX 4.36 3.62
Orrstown Financial Services Inc ORRF 25.65 25.06
Orthofix Medical Inc OFIX 33.14 31.05
OSI Systems Inc OSIS 94.84 88.4
Ottawa Bancorp Inc OTTW 14.75 14.4
Otter Tail Corporation OTTR 69.62 62.48
Outlook Therapeutics Inc OTLK 1.46 1.22
Outlook Therapeutics Inc OTLKW 0.1 0.04
Overstock com Inc OSTK 59.56 49.15
Oxbridge Re Holdings Limited OXBR 5.72 5.08
Oxbridge Re Holdings Limited OXBRW 0.6 0.42
Oxford Lane Capital Corp OXLC 8.34 7.96
Oxford Lane Capital Corp OXLCM 25.4 25.26
Oxford Lane Capital Corp OXLCO 25.01 24.88
Oxford Square Capital Corp OXSQ 4.38 4.17
Oxford Square Capital Corp OXSQL 25.46 25.2
P & F Industries Inc PFIN 6.33 5.98
P A M Transportation Services Inc PTSI 75.77 64.11
PACCAR Inc PCAR 96.51 88.43
Pacific Biosciences of California Inc PACB 20.9 11.36
Pacific Premier Bancorp Inc PPBI 44.27 40.53
Pacira Pharmaceuticals Inc PCRX 64.08 60.36
PacWest Bancorp PACW 51.2 46.01
Pan American Silver Corp PAAS 24.31 22.43
Pangaea Logistics Solutions Ltd PANL 3.99 3.81
Papa John& 39 s International Inc PZZA 133.14 118.15
Paratek Pharmaceuticals Inc PRTK 4.77 4.25
Pareteum Corporation TEUM 0.03 0.01
Park City Group Inc PCYG 6.3 5.7
Parke Bancorp Inc PKBK 24 22.03
Park Ohio Holdings Corp PKOH 23.14 21.57
Partner Communications Company Ltd PTNR 8.5 7.88
Pathfinder Bancorp Inc PBHC 17.2 17.02
Patrick Industries Inc PATK 82.77 76.06
Patriot National Bancorp Inc PNBK 15.6 15.05
Patriot Transportation Holding Inc PATI 8.29 8.05
Patterson Companies Inc PDCO 29.94 28.42
Patterson UTI Energy Inc PTEN 10.31 9.07
PAVmed Inc PAVM 2.51 1.77
PAVmed Inc PAVMW 0.24 0.12
Paychex Inc PAYX 135.21 125
PayPal Holdings Inc PYPL 192.27 178.42
PC Connection Inc CNXN 43.57 40.9
PCSB Financial Corporation PCSB 19.3 18.73
PC Tel Inc PCTI 5.69 5.5
PDC Energy Inc PDCE 56.48 52.1
PDF Solutions Inc PDFS 32.11 27.07
PDL Community Bancorp PDLB 15.39 14.55
Peapack Gladstone Financial Corporation PGC 37.42 35.81
Pegasystems Inc PEGA 110.25 97.26
Penn National Gaming Inc PENN 50.64 44.45
PennantPark Floating Rate Capital Ltd PFLT 13.56 12.93
PennantPark Investment Corporation PNNT 7.19 6.85
Penns Woods Bancorp Inc PWOD 24.19 23.64
Peoples Bancorp Inc PEBO 33.6 32.07
Peoples Bancorp of North Carolina Inc PEBK 27.88 27.38
Peoples Financial Services Corp PFIS 52.99 51.59
People& 39 s United Financial Inc PBCT 21.42 18.29
People& 39 s United Financial Inc PBCTP 27.99 27.45
Pepsico Inc PEP 175.64 172.69
Perficient Inc PRFT 125.44 102.72
Performant Financial Corporation PFMT 2.46 2.11
Perion Network Ltd PERI 23.99 20.76
Perma Fix Environmental Services Inc PESI 6.44 6.2
Perma Pipe International Holdings Inc PPIH 8.97 8.55
PetMed Express Inc PETS 26.07 23.99
PFSweb Inc PFSW 12.71 11.85
PGT Innovations, Inc. PGTI 22.64 21.68
Phio Pharmaceuticals Corp PHIO 1.11 0.88
Photronics Inc PLAB 19.79 18.3
Piedmont Lithium Limited PLL 56 50.67
Pieris Pharmaceuticals Inc PIRS 3.91 3.37
Pilgrim& 39 s Pride Corporation PPC 28.59 27.77
Pingtan Marine Enterprise Ltd PME 0.72 0.49
Pinnacle Financial Partners Inc PNFP 110.41 97.62
Pioneer Power Solutions Inc PPSI 8.81 7.41
Pixelworks Inc PXLW 4.87 3.43
Playa Hotels & Resorts N V PLYA 8.2 7.51
Plexus Corp PLXS 98.18 85.12
Plug Power Inc PLUG 28.79 23.44
Plumas Bancorp PLBC 35.75 34.5
Pluristem Therapeutics Inc PSTI 1.93 1.42
PLx Pharma Inc PLXP 8.3 6.43
Points International Ltd PCOM 15.68 14.79
PolarityTE Inc PTE 0.73 0.61
Pool Corporation POOL 550.84 494.1
Popular Inc BPOP 99.3 82.8
Potbelly Corporation PBPB 5.8 5.45
PotlatchDeltic Corporation PCH 59.5 56.5
Powell Industries Inc POWL 30.52 28.05
Power Integrations Inc POWI 92.36 83.41
PRA Group Inc PRAA 50.46 48.9
Precipio Inc PRPO 1.71 1.54
Preferred Bank PFBC 81.13 72.45
Preformed Line Products Company PLPC 63.59 61.49
Premier Inc PINC 41.21 39.59
Pressure BioSciences Inc PBIO 2.31 2.18
PriceSmart Inc PSMT 74.37 72
PrimeEnergy Corporation PNRG 76.88 71
Primo Water Corporation PRMW 17.85 17.19
Primoris Services Corporation PRIM 27.39 24.72
Principal Financial Group Inc PFG 76.82 73.21
Principal Healthcare Innovators Index ETF BTEC 48.2 41.39
Priority Technology Holdings Inc PRTH 7.08 5.87
Pro Dex Inc PDEX 25.26 24
Professional Diversity Network Inc IPDN 1.02 0.74
Profire Energy Inc PFIE 1.24 1.07
Progress Software Corporation PRGS 48.15 45.42
ProPhase Labs Inc PRPH 7.87 7.3
Prospect Capital Corporation PSEC 8.89 8.51
Prothena Corporation plc PRTA 49.22 37.24
Provident Bancorp Inc PVBC 18.87 18.09
Provident Financial Holdings Inc PROV 16.98 16.57
Prudential Bancorp Inc PBIP 13.98 13.62
Psychemedics Corporation PMD 7.59 7.12
PTC Inc PTC 122.98 110.74
PTC Therapeutics Inc PTCT 43.75 38.1
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 1.5 1.28
Pulmatrix Inc PULM 0.46 0.4
Puma Biotechnology Inc PBYI 3.19 2.59
Pure Cycle Corporation PCYO 14.54 12.84
Purple Innovation Inc PRPL 13.37 10.42
Pyxis Tankers Inc PXS 0.52 0.46
QCR Holdings Inc QCRH 61.76 55.85
Qiagen N.V. QGEN 54.3 48.37
QIWI plc QIWI 8.33 7.96
Qorvo Inc QRVO 160.64 146.75
QUALCOMM Incorporated QCOM 188.69 179.68
Qualstar Corporation QBAK 2.5 2.3
Qualys Inc QLYS 136.63 124.71
Quest Resource Holding Corporation QRHC 7.39 6.07
QuickLogic Corporation QUIK 5.28 4.87
Quidel Corporation QDEL 133.61 114.88
QuinStreet Inc QNST 18.49 16.26
Qumu Corporation QUMU 2.19 1.94
Quotient Limited QTNT 2.38 2.05
Qurate Retail Inc QRTEA 8.02 7.66
Qurate Retail Inc QRTEB 8.07 7.72
R.R. Donnelley & Sons Company RRD 11.25 11.16
R1 RCM Inc RCM 25.67 20.12
RADA Electronic Industries Ltd RADA 9.84 9.15
Radcom Ltd RDCM 14.28 12.55
RadNet Inc RDNT 29.82 26.66
Radware Ltd RDWR 39.57 34
Rambus Inc RMBS 29.32 27.35
Rand Capital Corporation RAND 17.27 16.8
Randgold Resources Limited GOLD 19.2 18.02
Randolph Bancorp Inc RNDB 24.73 23.6
Rave Restaurant Group Inc RAVE 1.07 1.01
RBC Bearings Incorporated ROLL 212.38 202
RCI Hospitality Holdings Inc RICK 91.33 80.11
RCM Technologies Inc RCMT 7.4 6.96
Reading International Inc RDI 4.43 4.1
Reading International Inc RDIB 23.35 19.6
RealNetworks Inc RNWK 1.02 0.89
Recon Technology Ltd RCON 1.42 1.15
Red Robin Gourmet Burgers Inc RRGB 17.86 16.1
Red Violet Inc RDVT 38.52 30.59
Redhill Biopharma Ltd RDHL 2.78 2.4
Regency Centers Corporation REG 77.86 74.72
Regeneron Pharmaceuticals Inc REGN 631.44 595.12
Regulus Therapeutics Inc RGLS 0.33 0.25
Reliant Bancorp Inc RBNC 35.5 35.5
Reliv& 39 International Inc RELV 4.75 4.25
Remark Holdings Inc MARK 1.04 0.86
Renasant Corporation RNST 40.58 38.22
Renewable Energy Group Inc REGI 46.46 43.77
Rent A Center Inc RCII 49.28 44.31
Repligen Corporation RGEN 254.24 191.56
Republic Bancorp Inc RBCAA 52.39 51
Republic First Bancorp Inc FRBK 3.96 3.79
Research Frontiers Incorporated REFR 1.87 1.6
ReShape Lifesciences Inc RSLS 1.86 1.49
Retail Opportunity Investments Corp ROIC 20.03 19.38
RF Industries Ltd RFIL 8.56 7.11
RGC Resources Inc RGCO 23.29 22.41
Ribbon Communications Inc RBBN 6.19 5.47
RiceBran Technologies RIBT 0.38 0.29
Richardson Electronics Ltd RELL 15.26 12.38
Rigel Pharmaceuticals Inc RIGL 2.74 2.31
Rimini Street Inc RMNI 5.9 5.13
Riot Blockchain Inc RIOT 24.38 19.9
Riverview Bancorp Inc RVSB 8 7.68
Rocket Pharmaceuticals Inc RCKT 23.68 18.77
Rockwell Medical Inc RMTI 0.47 0.39
Rocky Brands Inc RCKY 45.89 40.93
Rocky Mountain Chocolate Factory Inc RMCF 8.31 7.75
Rosehill Resources Inc ROSE 9.95 9.91
Rosehill Resources Inc ROSEU 10.17 10.1
Rosehill Resources Inc ROSEW 0.49 0.39
Ross Stores Inc ROST 113.16 99.97
Royal Gold Inc RGLD 103.57 98.55
Rubicon Technology Inc RBCN 9.2 8.86
Rush Enterprises Inc RUSHA 60.25 55.57
Rush Enterprises Inc RUSHB 58.01 53.89
Ruth& 39 s Hospitality Group Inc RUTH 21.12 19.67
Ryanair Holdings plc RYAAY 118.09 106.44
S&T Bancorp Inc STBA 33.86 32.14
S&W Seed Company SANW 2.88 2.35
Sabra Health Care REIT Inc SBRA 14.39 13.83
Safety Insurance Group Inc SAFT 86.73 83.36
Saga Communications Inc SGA 24.82 23.49
Saia Inc SAIA 317.83 276.6
Salem Media Group Inc SALM 3.34 3.11
Salisbury Bancorp Inc SAL 54 52.04
Sanderson Farms Inc SAFM 190.08 188.31
Sandy Spring Bancorp Inc SASR 51.62 48.84
Sangamo Therapeutics Inc SGMO 7.8 6.24
Sanmina Corporation SANM 42.71 40.09
Sapiens International Corporation N V SPNS 35.19 32.04
Sarepta Therapeutics Inc SRPT 89.87 66.12
Savara Inc SVRA 1.34 1.26
SB Financial Group Inc SBFG 20.21 19.5
SBA Communications Corporation SBAC 379.87 326.27
ScanSource Inc SCSC 36.12 33.2
Schmitt Industries Inc SMIT 5.3 4.83
Schnitzer Steel Industries Inc SCHN 53.54 41.83
Scholastic Corporation SCHL 43.04 40.3
Schultze Special Purpose Acquisition Corp SAMAU 10.1 9.98
Scientific Games Corp SGMS 67.03 61.13
SeaChange International Inc SEAC 1.74 1.43
Seacoast Banking Corporation of Florida SBCF 39.15 35.91
Seagate Technology PLC STX 116.02 105.46
Seanergy Maritime Holdings Corp SHIP 0.94 0.9
SeaSpine Holdings Corporation SPNE 14.05 12.65
Seattle Genetics Inc SGEN 157.85 136.79
Security National Financial Corporation SNFCA 9.4 8.93
SEI Investments Company SEIC 64.08 61.56
Select Income REIT SIR 0.82 0.69
Selective Insurance Group Inc SIGI 80.82 79.08
SELLAS Life Sciences Group Inc SLS 5.61 5.28
SemiLEDS Corporation LEDS 4.91 3.83
Semtech Corporation SMTC 89.98 79.96
Seneca Foods Corp SENEA 49.53 46.62
Seneca Foods Corp SENEB 50.5 47.99
ServiceSource International Inc SREV 1.11 1.01
Sesen Bio Inc SESN 0.85 0.74
SGOCO Group Ltd SGOC 5.5 4.92
Sharps Compliance Corp SMED 7.31 6.66
Shenandoah Telecommunications Co SHEN 26.35 24.39
ShiftPixy Inc PIXY 1.29 0.9
Shoe Carnival Inc SCVL 40.5 36.14
Shore Bancshares Inc SHBI 20.96 20.66
SI Financial Group Inc SIFI 48.92 47.94
Siebert Financial Corp SIEB 2.39 2.11
Sierra Bancorp BSRR 28.31 27.07
Sierra Oncology Inc SRRA 22.32 20.79
Sierra Wireless Inc SWIR 17.69 16.47
Sify Technologies Limited SIFY 3.43 3.04
SIGA Technologies Inc SIGA 7.61 6.85
Sigma Labs Inc SGLB 1.9 1.75
Sigma Labs Inc SGLBW 0.05 0.03
SigmaTron International Inc SGMA 9.71 8.27
Signature Bank SBNY 366 327.34
Silgan Holdings Inc SLGN 43.08 42.22
Silicom Ltd SILC 51.39 47.72
Silicon Laboratories Inc SLAB 205.34 186.5
Silicon Motion Technology Corporation SIMO 95 89.93
Silvercrest Asset Management Group Inc SAMG 17.1 16.69
SilverSun Technologies Inc SSNT 4.85 4.01
Simmons First National Corporation SFNC 32.08 30.05
Simulations Plus Inc SLP 50.82 46.24
Sinclair Broadcast Group Inc SBGI 30.25 26.8
Sino Global Shipping America Ltd SINO 5.26 3.98
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 0.71 0.57
Sirius International Insurance Group Ltd SG 31.46 25.54
Sirius XM Holdings Inc SIRI 6.36 6.15
SkyWest Inc SKYW 41.77 40.21
Skyworks Solutions Inc SWKS 161.25 152.62
Sleep Number Corporation SNBR 79.74 70.47
SLM Corporation SLM 20.78 19.62
SLM Corporation SLMBP 60 59.01
SmartFinancial Inc SMBK 28.13 27.04
Smith Micro Software Inc SMSI 4.88 4.18
Social Reality Inc SRAX 5.36 4.17
Socket Mobile Inc SCKT 4.33 3.94
Sohu com Limited SOHU 17.39 16.24
Solar Capital Ltd SLRC 19.26 18.7
Solar Senior Capital Ltd SUNS 14.97 14.05
Soleno Therapeutics Inc SLNO 0.47 0.42
Soligenix Inc SNGX 0.73 0.63
Sonic Foundry Inc SOFO 3.35 2.85
Sonoma Pharmaceuticals Inc SNOA 4.84 4.31
Sonos Inc SONO 30.36 27.81
Sorrento Therapeutics Inc SRNE 4.9 4.33
Sotherly Hotels Inc SOHO 2.28 2.07
Sotherly Hotels Inc SOHOB 17.4 16.54
Sotherly Hotels Inc SOHOO 17.45 16.2
Sound Financial Bancorp Inc SFBC 44.3 43.42
South State Corporation SSB 93.14 82.48
Southern First Bancshares Inc SFST 64.93 61.14
Southern Missouri Bancorp Inc SMBC 57.68 53.2
Southside Bancshares Inc SBSI 44.62 42.33
SP Plus Corporation SP 29.77 27.23
SPAR Group Inc SGRP 1.31 1.14
SpartanNash Company SPTN 26.13 25.15
Spectrum Pharmaceuticals Inc SPPI 1.49 1.1
Sphere 3D Corp ANY 3.5 2.66
SPI Energy Co Ltd SPI 3.93 3.39
Spirit Airlines, Inc. SAVE 23.78 22.63
Splunk Inc SPLK 122.62 112.24
Spok Holdings Inc SPOK 9.6 9.4
Sprott Focus Trust Inc FUND 8.85 8.67
Sprouts Farmers Market Inc SFM 30.83 28.71
SPS Commerce Inc SPSC 138.42 116.43
SS&C Technologies Holdings Inc SSNC 84.24 82.26
SSR Mining Inc SSRM 17.43 16.35
STAAR Surgical Company STAA 92.63 75.43
Staffing 360 Solutions Inc STAF 0.98 0.9
Star Bulk Carriers Corp SBLK 24.11 21.29
Starbucks Corporation SBUX 116.68 100.12
State Auto Financial Corporation STFC 51.8 51.56
StealthGas Inc GASS 2.28 2.18
Steel Connect Inc STCN 1.65 1.38
Steel Dynamics Inc STLD 65.96 59.9
Stein Mart Inc SMRT 9.59 7.45
Stericycle Inc SRCL 60.77 58.44
Sterling Construction Company Inc STRL 27.89 26.19
Steven Madden Ltd SHOO 47.08 41.94
Stock Yards Bancorp Inc SYBT 66.93 63.39
StoneCastle Financial Corp BANX 22.4 21.53
Strata Skin Sciences Inc SSKN 1.54 1.34
Stratasys Ltd SSYS 25.09 22.71
Strategic Education Inc STRA 60.33 56.72
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 26 25.19
Strattec Security Corporation STRT 41.55 38.49
Stratus Properties Inc STRS 36.9 34.12
Streamline Health Solutions Inc STRM 1.49 1.31
Summer Infant Inc SUMR 10.79 10.27
Summit Financial Group Inc SMMF 27.9 27.34
Summit State Bank SSBI 16.2 15.19
SunOpta Inc STKL 7.38 5.19
SunPower Corporation SPWR 21.55 19.15
Sunworks Inc SUNW 3.25 2.6
SuperCom Ltd SPCB 0.56 0.5
Superior Group of Companies Inc SGC 22.49 21.53
Supernus Pharmaceuticals Inc SUPN 30.39 28.72
Surmodics Inc SRDX 49.72 45.94
SVB Financial Group SIVB 737.77 688.17
Synalloy Corporation SYNL 17.3 16.2
Synaptics Incorporated SYNA 288.57 239.54
Synchronoss Technologies Inc SNCR 2.63 2.19
Syneos Health Inc SYNH 99.36 86.09
Synlogic Inc SYBX 2.42 2.05
Synopsys Inc SNPS 360.62 326.16
Sypris Solutions Inc SYPR 2.54 2.28
T Rowe Price Group Inc TROW 195.92 170.39
Taitron Components Incorporated TAIT 4.09 3.91
Take Two Interactive Software Inc TTWO 182.04 142.99
Tandem Diabetes Care Inc TNDM 149.72 117.51
Taoping Inc TAOP 1.87 1.51
TAT Technologies Ltd TATT 6.74 6.26
Taylor Devices Inc TAYD 10.75 10.36
TCG BDC Inc CGBD 14.3 13.72
Technical Communications Corporation TCCO 1.87 1.5
TechTarget Inc TTGT 96.91 84.25
Tecnoglass Inc TGLS 26.24 22.24
Tellurian Inc TELL 3.38 2.98
Tenax Therapeutics Inc TENX 1.11 0.68
Teradyne Inc TER 166.38 156.61
Territorial Bancorp Inc TBNK 25.82 25.12
Tesla Inc TSLA 1165.58 1026.96
TESSCO Technologies Incorporated TESS 6.64 6.32
Tetra Tech Inc TTEK 172.47 147.82
Texas Capital Bancshares Inc TCBI 66.86 61.59
Texas Instruments Incorporated TXN 190.8 180.22
Texas Roadhouse Inc TXRH 92.07 86.51
TFS Financial Corporation TFSL 18.33 18.03
TG Therapeutics Inc TGTX 19.92 15.41
The Alkaline Water Company Inc WTER 1.23 1.13
The Andersons Inc ANDE 39.6 38.98
The Bancorp Inc TBBK 32.12 25.68
The Bank of Princeton BPRN 30.73 30.04
The Carlyle Group L P CG 55.57 50.14
The Cheesecake Factory Incorporated CAKE 40.23 37.02
The Chefs& 39 Warehouse Inc CHEF 34.52 31.58
The Community Financial Corporation TCFC 39.58 38.78
The Descartes Systems Group Inc DSGX 80.98 68.96
The Dixie Group Inc DXYN 6.1 5.3
The Ensign Group Inc ENSG 85.27 77.35
The First Bancshares Inc FBMS 39.94 39
The First of Long Island Corporation FLIC 22.38 21.63
The Goodyear Tire & Rubber Company GT 24.12 21.55
The Hackett Group Inc HCKT 21.21 19.8
The Hain Celestial Group Inc HAIN 43.17 36.77
The Herzfeld Caribbean Basin Fund Inc CUBA 5.69 5.48
The Intergroup Corporation INTG 56.28 51
The Kraft Heinz Company KHC 38.02 36.14
The Middleby Corporation MIDD 198.65 193.43
The ONE Group Hospitality Inc STKS 13.5 12.52
The Organics ETF ORG 0.5 0.45
The RMR Group Inc RMR 36.05 34.19
The Simply Good Foods Company SMPL 42.35 37.71
The York Water Company YORW 49.26 45.03
The9 Limited NCTY 6.77 5.84
TherapeuticsMD Inc TXMD 0.46 0.34
Theravance Biopharma Inc TBPH 12.96 9.51
Timberland Bancorp Inc TSBK 29.5 28.2
Tiptree Inc TIPT 14.05 13.18
Titan Machinery Inc TITN 35.41 32.42
Titan Medical Inc TMDI 0.65 0.59
Titan Pharmaceuticals Inc TTNP 1.18 0.99
Tivity Health Inc TVTY 26.84 24.74
Tiziana Life Sciences plc TLSA 1.09 0.83
T Mobile US Inc TMUS 115.57 105.74
Tonix Pharmaceuticals Holding Corp TNXP 0.4 0.28
TOP Ships Inc TOPS 0.93 0.89
TORM plc TRMD 8.75 7.94
ToughBuilt Industries Inc TBLT 0.4 0.32
ToughBuilt Industries Inc TBLTW 0.17 0.11
Tower Semiconductor Ltd TSEM 40.64 39.07
Towne Bank TOWN 34.49 32.04
Tractor Supply Company TSCO 236.3 221.97
TransAct Technologies Incorporated TACT 10.96 9.67
Transcat Inc TRNS 94.55 83.23
TransGlobe Energy Corporation TGA 3.35 3.07
TravelCenters of America LLC TA 52.04 45.04
TravelCenters of America LLC TANNI 26.74 25.96
Travelzoo TZOO 10.34 9.64
TriCo Bancshares TCBK 45.86 42.29
TriMas Corporation TRS 36.87 35.37
Trimble Inc TRMB 86.4 75.92
Trinity Biotech plc TRIB 1.44 1.31
TripAdvisor Inc TRIP 29.15 28.01
TriState Capital Holdings Inc TSC 32.41 30.92
TriState Capital Holdings Inc TSCAP 26.2 25.96
Truett Hurst Inc THST 0.54 0.52
TrustCo Bank Corp NY TRST 35.52 33.95
Trustmark Corporation TRMK 35.25 33.08
TSR Inc TSRI 11.8 8.62
TTEC Holdings Inc TTEC 91.45 84.43
TTM Technologies Inc TTMI 15.78 15.03
TuanChe Limited TC 3.02 2.71
Tucows Inc TCX 83.08 79.95
Turtle Beach Corporation HEAR 23.32 20.78
Twenty First Century Fox Inc FOX 37.7 34.76
Twenty First Century Fox Inc FOXA 41.02 37.61
Twin Disc Incorporated TWIN 12.8 11.08
Tyme Technologies Inc TYME 0.68 0.58
U S Auto Parts Network Inc PRTS 11.73 9.59
U S Energy Corp USEG 3.7 3.25
U S Global Investors Inc GROW 5.97 4.59
U S Gold Corp USAU 8.78 7.86
U S Well Services Inc USWS 1.33 1.17
U S Well Services Inc USWSW 0.12 0.09
UFP Technologies Inc UFPT 75.9 69.87
Ulta Beauty Inc ULTA 421.38 374.48
Ultra Clean Holdings Inc UCTT 60.34 53.71
Ultralife Corporation ULBI 6.18 5.73
UMB Financial Corporation UMBF 111.41 106.32
Umpqua Holdings Corporation UMPQ 21.31 19.32
Unico American Corporation UNAM 3.48 3.07
Union Bankshares Inc UNB 31.34 30
United Bancorp Inc UBCP 18.23 16.88
United Bancshares Inc UBOH 32.74 29.1
United Bankshares Inc UBSI 39.41 36.91
United Community Banks Inc UCBI 39.09 36.16
United Continental Holdings Inc UAL 48.83 45.49
United Fire Group Inc UFCS 25.39 23.68
United Insurance Holdings Corp UIHC 4.49 4.3
United Natural Foods Inc UNFI 49.32 44.45
United Security Bancshares UBFO 8.28 8.06
United States Lime & Minerals Inc USLM 130.43 124.45
United Therapeutics Corporation UTHR 213.96 195.1
United Guardian Inc UG 16.98 16.2
Uniti Group Inc UNIT 13.89 12.52
Unity Bancorp Inc UNTY 30.47 26.61
Universal Display Corporation OLED 175.26 151.42
Universal Electronics Inc UEIC 40.95 38.32
Universal Forest Products Inc UFPI 93.13 86.89
Universal Logistics Holdings Inc ULH 19.06 18.32
Universal Stainless & Alloy Products Inc USAP 9.29 8.4
Univest Corporation of Pennsylvania UVSP 31.41 30.13
Urban One Inc UONE 5.31 4.77
Urban One Inc UONEK 4.05 3.6
Urban Outfitters Inc URBN 29.8 27.91
US Ecology Inc ECOL 32.09 31.38
USA Truck Inc USAK 20.94 19.19
Utah Medical Products Inc UTMD 97.79 90.39
UTStarcom Holdings Corp UTSI 0.97 0.84
Valley National Bancorp VLY 15.02 13.94
Valley National Bancorp VLYPO 25.37 25.09
Valley National Bancorp VLYPP 30.18 27.69
Value Line Inc VALU 53.1 47.5
Vanda Pharmaceuticals Inc VNDA 16.29 14.18
VanEck Vectors Biotech ETF BBH 186.49 167.75
Varex Imaging Corporation VREX 31.91 29.07
Vaxart Inc VXRT 6.54 5.61
VBI Vaccines Inc VBIV 2.47 1.91
VectoIQ Acquisition Corp VTIQ 9.81 9.76
Veeco Instruments Inc VECO 31.99 27.66
VEON Ltd VEON 1.72 1.6
Vera Bradley Inc VRA 8.69 7.95
Veracyte Inc VCYT 42.51 29.47
Verastem Inc VSTM 2.1 1.76
Vericel Corporation VCEL 41.07 35.45
Verint Systems Inc VRNT 53.67 52.07
VeriSign Inc VRSN 252.11 226.48
Verisk Analytics Inc VRSK 223.32 197.28
Verona Pharma plc VRNA 6.96 6.51
Verra Mobility Corporation VRRM 16 14.9
Vertex Energy Inc VTNR 5.25 4.75
Vertex Pharmaceuticals Incorporated VRTX 234.06 221.42
Veru Inc VERU 6.41 5.34
Viacom Inc VIA 11.54 11.28
ViaSat Inc VSAT 47.73 45.74
Viavi Solutions Inc VIAV 17.9 16.7
Vicor Corporation VICR 126.87 108.57
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 34.61 33.97
ViewRay Inc VRAY 5.83 4.71
Village Bank and Trust Financial Corp VBFC 61 55
Village Super Market Inc VLGEA 23.97 22.05
Virco Manufacturing Corporation VIRC 3.25 3.05
VirTra Inc VTSI 7.11 6.54
Virtus Investment Partners Inc VRTS 296.51 279.51
VistaGen Therapeutics Inc VTGN 2.06 1.64
Visteon Corporation VC 123.5 114.03
VivoPower International PLC VVPR 3.15 2.51
Vodafone Group Plc VOD 16.37 15.44
VOXX International Corporation VOXX 10.52 9.58
VSE Corporation VSEC 61.92 57.28
Vuzix Corporation VUZI 9.47 7.17
Waitr Holdings Inc WTRH 0.78 0.59
Walgreens Boots Alliance Inc WBA 54.33 52.44
Washington Federal Inc WAFD 37.5 33.42
Washington Trust Bancorp Inc WASH 60.51 57.08
Waterstone Financial Inc WSBF 22.66 20.99
Wayside Technology Group Inc WSTG 34.6 32.2
WCF Bancorp Inc WCFB 8.65 8.25
WD 40 Company WDFC 254.76 234.01
Weight Watchers International Inc WTW 238.67 227.16
Wendy& 39 s Company The WEN 24.22 23.32
Werner Enterprises Inc WERN 48.21 45.79
WesBanco Inc WSBC 38.24 35.85
West Bancorporation WTBA 32.5 31.25
Westamerica Bancorporation WABC 60.62 58.47
Westell Technologies Inc WSTL 1.44 1.25
Western Asset Total Return ETF WBND 26.08 25.77
Western Digital Corporation WDC 67.62 63.9
Western New England Bancorp Inc WNEB 9.2 8.83
Westport Fuel Systems Inc WPRT 2.39 2.13
Westwater Resources Inc WWR 2.41 2.24
Weyco Group Inc WEYS 24.56 23.09
Wheeler Real Estate Investment Trust Inc WHLR 1.98 1.67
Wheeler Real Estate Investment Trust Inc WHLRD 15.32 14.14
Wheeler Real Estate Investment Trust Inc WHLRP 7.44 6.68
WhiteHorse Finance Inc WHF 15.55 15.4
Wilhelmina International Inc WHLM 5.35 4.94
Willamette Valley Vineyards Inc WVVI 9.6 8.64
Willamette Valley Vineyards Inc WVVIP 6.63 6.05
Willdan Group Inc WLDN 34.63 31.25
Willis Lease Finance Corporation WLFC 37.16 36.08
Willis Towers Watson Public Limited Company WLTW 238.67 229.12
WillScot Corporation WSC 41.23 37.48
Winmark Corporation WINA 250.57 219.1
Wintrust Financial Corporation WTFC 102.78 92.92
Wintrust Financial Corporation WTFCM 27.74 27.06
WisdomTree Investments Inc WETF 6.46 6.15
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 43.8 42.69
Wix com Ltd WIX 158.67 138.04
Woodward Inc WWD 117.67 109.95
Workday Inc WDAY 263.72 249.41
Workhorse Group Inc WKHS 4.5 3.9
World Acceptance Corporation WRLD 235.49 210.71
WSFS Financial Corporation WSFS 56.06 51.87
WVS Financial Corp WVFC 15.9 15.38
Wynn Resorts Limited WYNN 91.93 82.17
Xcel Energy Inc XEL 69.86 67.94
Xencor Inc XNCR 41.63 35.75
Xenetic Biosciences Inc XBIO 1.36 1.17
Xilinx Inc XLNX 221.27 193.07
XOMA Corporation XOMA 25.1 20.41
Xperi Corporation XPER 19.64 17.7
XpresSpa Group Inc XSPA 2.03 1.64
XTL Biopharmaceuticals Ltd XTLB 2.91 2.65
Yandex N V YNDX 60.4 52.34
Yangtze River Port and Logistics Limited YRIV 0.04 0.02
Yatra Online Inc YTRA 1.88 1.69
Yield10 Bioscience Inc YTEN 5.13 3.94
Youngevity International Inc YGYI 0.16 0.09
YY Inc YY 53.08 44.85
Zealand Pharma A S ZEAL 23.02 21.38
Zebra Technologies Corporation ZBRA 586.77 521.74
Zillow Group Inc Z 63.73 55.35
Zillow Group Inc ZG 61.57 54.65
Zions Bancorporation N A ZION 70.65 64.24
ZIOPHARM Oncology Inc ZIOP 1.17 0.89
ZK International Group Co Ltd ZKIN 1.53 1.26
Zogenix Inc ZGNX 17.29 15.4
Zumiez Inc ZUMZ 48.71 42.99
Zynga Inc ZNGA 9.1 5.97
3D Systems Corporation DDD 22.32 19.34
3M Company MMM 181.02 177.41
AAR Corp AIR 42.81 40.07
Aaron& 39 s Inc AAN 25.44 22.88
ABB Ltd ABB 39.02 36.78
Abbott Laboratories ABT 139.04 128.16
AbbVie Inc ABBV 137.29 133.52
Abercrombie & Fitch Company ANF 34.98 32.35
Aberdeen Global Dynamic Dividend Fund AGD 12.28 11.99
Aberdeen Global Premier Properties Fund AWP 6.8 6.49
Aberdeen Japan Equity Fund Inc JEQ 8.22 7.98
Aberdeen Total Dynamic Dividend Fund AOD 10.46 10.22
ABM Industries Incorporated ABM 45.17 40.88
Acadia Realty Trust AKR 22.57 21.81
Accenture plc ACN 407.21 353.36
Acco Brands Corporation ACCO 8.51 8.09
Acuity Brands Inc AYI 216.7 204.65
Adams Diversified Equity Fund Inc ADX 19.51 18.72
Adams Natural Resources Fund Inc PEO 19.06 16.82
Adecoagro S A AGRO 7.81 7.38
Adient plc ADNT 50.35 47.04
Adtalem Global Education Inc ATGE 31.5 29.42
Advance Auto Parts Inc AAP 241.65 231.52
AdvanSix Inc ASIX 47.21 44.96
Advent Claymore Convertible Securities and Income Fund AVK 18.43 17.48
AECOM ACM 77.89 73.86
Aegon NV AEG 5.85 5
Aercap Holdings N V AER 68.36 65.59
Aerojet Rocketdyne Holdings Inc AJRD 46.49 42.98
Affiliated Managers Group Inc AMG 166.83 152.36
Aflac Incorporated AFL 64.06 58.27
AG Mortgage Investment Trust Inc MITT 10.44 10.19
AGCO Corporation AGCO 127.07 117.24
Agilent Technologies Inc A 154.95 144.68
Agnico Eagle Mines Limited AEM 52.77 50
Agree Realty Corporation ADC 71.61 67.94
Air Lease Corporation AL 46.35 44.5
Air Products and Chemicals Inc APD 307.01 291.35
Alamo Group Inc ALG 159.75 147.89
Alamos Gold Inc AGI 7.65 6.66
Alaska Air Group Inc ALK 56.55 54.07
Albany International Corporation AIN 89.94 86.72
Albemarle Corporation ALB 241.99 226.97
Alcoa Corporation AA 62.37 57.53
Alexander & Baldwin Inc ALEX 25.21 23.73
Alexander& 39 s Inc ALX 274.1 261.11
Alexandria Real Estate Equities Inc ARE 221.01 206.65
Algonquin Power & Utilities Corp AQN 14.35 13.84
Algonquin Power & Utilities Corp AQNA 26.63 26.45
Alleghany Corporation Y 684.57 658.07
Allegheny Technologies Incorporated ATI 20.41 16.28
Allegion plc ALLE 132.4 123.34
Allete Inc ALE 68.36 64.22
Alliance Data Systems Corporation ADS 74.87 69.01
Alliance National Municipal Income Fund Inc AFB 14.9 14.24
Alliance World Dollar Government Fund II AWF 12.19 11.87
AllianceBernstein Holding L P AB 51.27 46.82
Alliant Energy Corporation LNT 61.48 59.8
AllianzGI Convertible & Income 2024 Target Term Fund CBH 10.18 9.77
AllianzGI Convertible & Income Fund NCV 5.83 5.55
AllianzGI Convertible & Income Fund II NCZ 5.1 4.81
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 16.15 15.47
Allison Transmission Holdings Inc ALSN 41.1 36.77
Allstate Corporation The ALL 124.16 118.27
Altria Group MO 50.81 47.97
Aluminum Corporation of China Limited ACH 15.49 13.25
Ambev S A ABEV 2.75 2.59
AMC Entertainment Holdings Inc AMC 26.52 18.62
Ameren Corporation AEE 88.86 86.97
Ameresco Inc AMRC 82.11 53.38
America Movil S A B de C V AMX 21.12 20.33
American Assets Trust Inc AAT 38.88 37.66
American Axle & Manufacturing Holdings Inc AXL 10.41 9.61
American Campus Communities Inc ACC 56.42 55.33
American Eagle Outfitters Inc AEO 25.48 23.37
American Electric Power Company Inc AEP 90.98 88.39
American Equity Investment Life Holding Company AEL 43.72 40.05
American Express Company AXP 175.38 168.02
American Financial Group Inc AFG 137.99 135.32
American Homes 4 Rent AMH 43.35 41.1
American International Group Inc AIG 61.91 57.39
American Realty Investors Inc ARL 13.75 12.19
American States Water Company AWR 102.8 93.97
American Tower Corporation REIT AMT 282.77 250.62
American Vanguard Corporation AVD 16.24 15.87
American Water Works AWK 184.14 161.02
AMERIPRISE FINANCIAL SERVICES INC AMP 330.14 304.26
AmerisourceBergen Corporation Holding Co ABC 136.2 130.45
AMN Healthcare Services Inc AMN 120.8 106.34
Amneal Pharmaceuticals Inc AMRX 4.89 4.53
Ampco Pittsburgh Corporation AP 5.81 5.08
Amphenol Corporation APH 86.82 79.92
AMREP Corporation AXR 15.28 14.3
AMTEK Inc AME 146.98 140.23
AngloGold Ashanti Limited AU 20.82 18.8
Anheuser Busch Inbev SA BUD 67.8 62.13
Annaly Capital Management Inc NLY 8.11 7.87
Antero Resources Corporation AR 20.76 17.32
Anthem Inc ANTM 462.87 436.21
Aon plc AON 294.73 273.45
Apache Corporation APA 33.29 28.06
Apartment Investment and Management Company AIV 7.83 7.15
Apollo Commercial Real Estate Finance ARI 14.02 13.37
Apollo Global Management LLC APO 73.56 68.35
Apollo Senior Floating Rate Fund Inc AFT 16.92 16.12
Apollo Tactical Income Fund Inc AIF 15.91 15.35
Apple Hospitality REIT Inc APLE 16.81 16.22
Applied Industrial Technologies Inc AIT 104 99.97
AptarGroup Inc ATR 123.68 120.82
Aptiv PLC APTV 174.12 148.34
Aramark ARMK 37.92 35.76
Arbor Realty Trust ABR 18.76 18.45
ARC Document Solutions Inc ARC 3.83 3.62
ArcelorMittal MT 37.28 32.12
Arch Coal Inc ARCH 99.32 91.11
Archer Daniels Midland Company ADM 71.55 67.89
Archrock Inc AROC 8.6 7.78
Arconic Inc ARNC 35.29 33.56
Arcos Dorados Holdings Inc ARCO 6.11 5.41
Arcosa Inc ACA 54.33 49.95
Ardmore Shipping Corporation ASC 3.71 3.46
Ares Commercial Real Estate Corporation ACRE 15.04 14.59
Ares Dynamic Credit Allocation Fund Inc ARDC 16.32 16.06
Argan Inc AGX 39.98 39.1
Argo Group International Holdings Ltd ARGD 25.83 25.56
Argo Group International Holdings Ltd ARGO 60.06 57.67
Arlington Asset Investment Corp AI 32.3 27.98
Armada Hoffler Properties Inc AHH 15.72 14.26
ARMOUR Residential REIT Inc ARR 10.1 9.66
Armstrong Flooring Inc AFI 2.77 2.14
Armstrong World Industries Inc AWI 115.62 107.55
Arrow Electronics Inc ARW 136.05 131.57
Arthur J Gallagher & Co AJG 167.43 157.7
Artisan Partners Asset Management Inc APAM 47.62 44.65
ASA Gold and Precious Metals Limited ASA 21.7 20.16
Asbury Automotive Group Inc ABG 180.01 166.74
ASE Technology Holding Co Ltd ASX 7.99 7.65
ASGN Incorporated ASGN 130.83 118.36
Ashford Hospitality Trust Inc AHT 11.27 9.95
Ashland Global Holdings Inc ASH 106.74 101.62
Associated Banc Corp ASB 25.46 23.01
Associated Capital Group Inc AC 45.8 43.4
Assurant Inc AIZ 158.94 153.14
Assured Guaranty Ltd AGO 55.69 50.4
Astrazeneca PLC AZN 58.85 56.88
AT&T Inc T 27.18 25.43
AT&T Inc TBB 26.11 25.7
AT&T Inc TBC 27.06 26.11
Atmos Energy Corporation ATO 107.19 104.06
Aurora Cannabis Inc ACB 5.89 5.48
Autohome Inc ATHM 37 30.58
Autoliv Inc ALV 108.03 104.32
AutoNation Inc AN 116.36 108.71
AutoZone Inc AZO 2074.94 2000.98
AvalonBay Communities Inc AVB 255.12 247.04
Avangrid Inc AGR 50.14 48.04
Avanos Medical Inc AVNS 35.77 32.19
Avaya Holdings Corp AVYA 21.14 18.47
Avery Dennison Corporation AVY 215.92 207.46
Avista Corporation AVA 43.65 42.28
Axis Capital Holdings Limited AXS 57 54.05
Axos Financial Inc AX 60.53 56.86
AZZ Inc AZZ 55.71 50.62
B&G Foods Inc BGS 34.06 30.96
Babcock BW 9.2 7.99
Babson Global Short Duration High Yield Fund BGH 17.46 16.88
Badger Meter Inc BMI 106.44 91.65
Bain Capital Specialty Finance Inc BCSF 15.83 15.47
BalckRock Taxable Municipal Bond Trust BBN 25.93 24.22
Ball Corporation BLL 93.26 89.33
Banc of California Inc BANC 21.86 19.98
Banco Bilbao Viscaya Argentaria S A BBVA 6.63 5.95
Banco Bradesco Sa BBD 3.77 3.38
Banco Bradesco Sa BBDO 3.19 2.87
Banco De Chile BCH 18.91 16.26
Banco Latinoamericano de Comercio Exterior S A BLX 17.28 16.71
Banco Santander Brasil SA BSBR 5.8 5.39
Banco Santander Chile BSAC 19.41 16.7
Banco Santander Mexico S A Institucion de Ban BSMX 5.8 5.65
Banco Santander S A SAN 3.69 3.35
BanColombia S A CIB 33.25 30.41
Bank of America Corporation BAC 49.25 46.18
Bank of Hawaii Corporation BOH 91.88 85.51
Bank Of Montreal BMO 118.03 108.89
Bank Of New York Mellon Corporation The BK 63.65 58.51
Bank of Nova Scotia The BNS 73.9 70.7
BankUnited Inc BKU 46.37 43.25
Barclays PLC BCS 12.09 10.58
Barings BDC Inc BBDC 11.11 10.91
Barings Corporate Investors MCI 16.25 15.71
Barings Participation Investors MPV 14.58 14.3
Barnes & Noble Education Inc BNED 7.32 6.1
Barnes Group Inc B 48.38 46.8
Bausch Health Companies Inc BHC 27.74 26.25
Baxter International Inc BAX 88.55 85.47
BCE Inc BCE 52.93 51.75
Beazer Homes USA Inc BZH 23.42 20.97
Becton Dickinson and Company BDX 263.69 251.76
Belden Inc BDC 65.6 60.51
Benchmark Electronics Inc BHE 27.92 26.17
Berkshire Hills Bancorp Inc BHLB 31.29 28.97
Berry Global Group Inc BERY 73.86 72.01
Best Buy Co Inc BBY 105.14 100.04
BHP Group Limited BHP 67.15 60.34
BHP Group Plc BBL 66.15 59.74
Big Lots Inc BIG 49.67 43.41
Biglari Holdings Inc BH 141.49 130.75
Bio Rad Laboratories Inc BIO 735.42 628.23
Black Hills Corporation BKH 70.45 67.72
Black Knight Inc BKI 81.51 74.8
BlackBerry Limited BB 9.37 8.78
BlackRock California Municipal Income Trust BFZ 14.56 13.84
Blackrock Capital and Income Strategies Fund Inc CII 22.08 21.44
Blackrock Core Bond Trust BHK 16.57 14.83
Blackrock Corporate High Yield Fund Inc HYT 12.22 11.73
BlackRock Credit Allocation Income Trust BTZ 14.91 14.16
Blackrock Debt Strategies Fund Inc DSU 11.75 11.46
BlackRock Energy and Resources Trust BGR 10.81 9.73
Blackrock Enhanced Equity Dividend Trust BDJ 10.43 10.11
Blackrock Enhanced Government Fund Inc EGF 12.63 12.24
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.85 13.36
Blackrock Global BGT 14.06 13.4
Blackrock Global BOE 12.35 12.16
Blackrock Health Sciences Trust BME 48.26 45.26
BlackRock Income Trust Inc The BKT 5.63 5.57
BLACKROCK INTERNATIONAL LTD BGY 6.4 6.23
BlackRock Investment Quality Municipal Trust Inc The BKN 18.21 17.34
BlackRock Long Term Municipal Advantage Trust BTA 14.73 13.17
Blackrock Muni Intermediate Duration Fund Inc MUI 15.31 14.67
Blackrock MuniAssets Fund Inc MUA 14.89 14.45
Blackrock Municipal Income Quality Trust BYM 15.72 14.47
BlackRock Municipal Income Trust BFK 15.44 14.67
BlackRock Municipal Income Trust II BLE 15.01 14.44
Blackrock MuniHoldings California Quality Fund Inc MUC 15.49 14.97
Blackrock MuniHoldings Fund Inc MHD 16.67 16.02
Blackrock MuniHoldings Investment Quality Fund MFL 14.63 13.79
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 15.74 14.87
Blackrock MuniHoldings New York Quality Fund Inc MHN 14.24 13.91
Blackrock MuniHoldings Quality Fund II Inc MUE 13.93 13.24
Blackrock MuniVest Fund II Inc MVT 16.14 15.44
Blackrock MuniYield California Fund Inc MYC 15.04 14.54
Blackrock MuniYield California Insured Fund Inc MCA 15.67 15.31
Blackrock MuniYield Fund Inc MYD 14.65 14.03
Blackrock MuniYield Michigan Quality Fund Inc MIY 15.28 14.85
Blackrock MuniYield New Jersey Fund Inc MYJ 15.72 14.63
Blackrock MuniYield New York Quality Fund Inc MYN 14.28 13.95
Blackrock MuniYield Pennsylvania Quality Fund MPA 16.65 15.57
Blackrock MuniYield Quality Fund II Inc MQT 14.48 13.88
Blackrock MuniYield Quality Fund III Inc MYI 14.76 14.09
Blackrock MuniYield Quality Fund Inc MQY 16.1 15.35
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.92 14.62
BlackRock Virginia Municipal Bond Trust BHV 19.73 18.1
BlackRock Inc BLK 917.22 831.67
BlueLinx Holdings Inc BXC 92.09 78.41
Boeing Company The BA 225.96 207.86
Boise Cascade L L C BCC 71.89 69.03
Booz Allen Hamilton Holding Corporation BAH 90.28 85.73
BorgWarner Inc BWA 49.88 45.57
Boston Beer Company Inc The SAM 516.88 445.13
Boston Properties Inc BXP 127.23 119.94
Boston Scientific Corporation BSX 44.86 42.11
Boyd Gaming Corporation BYD 66.41 60.69
BP p l c BP 32.04 27.3
BP Prudhoe Bay Royalty Trust BPT 6.16 4.32
Brady Corporation BRC 54.54 52.97
Braemar Hotels & Resorts Inc BHR 5.63 5.18
Brandywine Realty Trust BDN 14.69 14.02
BrandywineGLOBAL Global Income Opportunities Fund BWG 11.76 11.53
Brasilagro Cia Brasileira De Propriedades Agricolas LND 5.2 4.89
Braskem S A BAK 19.82 17.52
BRF S A BRFS 4.38 3.93
Bright Horizons Family Solutions Inc BFAM 129.43 123.84
BrightSphere Investment Group plc BSA 25.27 25.26
BrightSphere Investment Group plc BSIG 25.38 24.22
Brinker International Inc EAT 38.54 36.32
Brink& 39 s Company The BCO 72.79 65.42
Bristol Myers Squibb Company BMY 65.48 61.28
British American Tobacco p l c BTI 42.45 37.65
Brixmor Property Group Inc BRX 26.76 25.43
Broadridge Financial Solutions Inc BR 180.68 158.54
Brookdale Senior Living Inc BKD 5.41 5.1
Brookfield Asset Management Inc BAM 60.52 55.51
Brookfield Business Partners L P BBU 47.04 44.77
Brookfield Infrastructure Partners LP BIP 61.09 58.65
Brookfield Real Assets Income Fund Inc RA 21.83 21.21
Brookfield Renewable Partners L P BEP 35.66 32.63
Brown & Brown Inc BRO 69.58 67.05
BRT Apartments Corp BRT 23.28 21.2
Brunswick Corporation BC 101.95 97.96
Buckle Inc The BKE 41.71 36.03
Buenaventura Mining Company Inc BVN 8.51 7.12
Build A Bear Workshop Inc BBW 21.53 17.91
Bunge Limited BG 98.78 93.71
Burlington Stores Inc BURL 289 229.99
BWX Technologies Inc BWXT 49.18 47.84
Cable One Inc CABO 1743.82 1559.82
Cabot Corporation CBT 61.06 57.1
CACI International Inc CACI 279.25 271.99
CAE Inc CAE 26.69 25.02
Caleres Inc CAL 23.41 22.21
California Resources Corporation CRC 44.82 42.28
California Water Service Group Holding CWT 71.87 61.93
Calix Inc CALX 78.06 54.68
Callaway Golf Company ELY 27.96 25.92
Callon Petroleum Company CPE 57 48.98
Camden Property Trust CPT 176.45 165.49
Cameco Corporation CCJ 26.32 22.55
Campbell Soup Company CPB 46.38 43.38
Canadian Imperial Bank of Commerce CM 131.59 117.19
Canadian National Railway Company CNI 123.5 120.1
Canadian Natural Resources Limited CNQ 52.65 43.04
Canadian Pacific Railway Limited CP 77.5 71.75
Cannae Holdings Inc CNNE 36.35 32.26
Canon Inc CAJ 24.52 24
Canopy Growth Corporation CGC 9.3 8.21
Capital One Financial Corporation COF 161.37 148.26
Capital Senior Living Corporation CSU 28.92 27.18
Capital Trust Inc BXMT 31.99 30.82
Cardinal Health Inc CAH 54.04 51.03
Carlisle Companies Incorporated CSL 248.22 236.94
CarMax Inc KMX 127.01 110.28
Carnival Corporation CCL 22.95 21.07
Carnival Corporation CUK 21.05 19.52
Carpenter Technology Corporation CRS 33.1 30.25
Carriage Services Inc CSV 61.75 56.98
Cars com Inc CARS 16.95 15.79
Carter& 39 s Inc CRI 104.35 93.56
Caterpillar Inc CAT 228.94 207
Cato Corporation The CATO 17.51 16.68
CBIZ Inc CBZ 40.84 38.23
CBL & Associates Properties Inc CBL 30.34 28.77
CBRE Clarion Global Real Estate Income Fund IGR 9.78 9.26
CBRE Group Inc CBRE 110.3 102.47
Cedar Fair L P FUN 50.44 46.53
Cedar Realty Trust Inc CDR 25.14 24.05
Celanese Corporation CE 173.82 167.56
Celestica Inc CLS 11.73 10.89
Cementos Pacasmayo S A A CPAC 6.48 5.88
Cemex S A B de C V CX 6.82 6.36
Cenovus Energy Inc CVE 14.9 12.63
Centene Corporation CNC 82.65 76.34
Center Coast Brookfield MLP & Energy Infrastructur CEN 15.73 14.02
CenterPoint Energy Inc CNP 27.79 27.33
Centrais Electricas Brasileiras S A Eletrobras EBR 5.75 5.22
CF Industries Holdings Inc CF 71.13 65.58
CGI Group Inc GIB 88.7 82.9
Charles River Laboratories International Inc CRL 362.27 328.68
Chatham Lodging Trust REIT CLDT 14.02 13.34
Chegg Inc CHGG 31.12 27.47