Nameprice < book value
CreatorEvan
Performance0.173
Current Holdings1580
Rules
MarketCap;
BookValue;
PriceToBook < 1.0;
        

price < book value


Copy Screen Create Alert
Buy Date Exchange Symbol Company Market Cap Book Value Price To Book Buy Price Current Price % Change
2017‑11‑17 NASDAQ SSKN Strata Skin Sciences 3.62 14.72 0.15 1.46 1.46 0.00
2017‑11‑17 NASDAQ XGTIW XG Technology 46.42 12.64 1.65 4.07 4.07 0.00
2017‑11‑17 NASDAQ CLRO ClearOne 60.49 77.45 0.98 7.10 7.10 0.00
2017‑11‑17 NASDAQ USEG U.S. Energy 7.02 3.76 2.17 1.17 1.17 0.00
2017‑11‑17 NYSE CELP Cypress Energy Partners 82.64 20.17 0.56 6.95 6.95 0.00
2017‑11‑17 NASDAQ DYNT Dynatronics 11.40 12.32 0.90 2.40 2.40 0.00
2017‑11‑17 AMEX CDOR Condor Hospitality Trust 115.43 67.97 1.05 9.30 9.30 0.00
2017‑11‑17 NYSE SUP Superior Industries International 376.07 398.23 0.88 15.10 15.10 0.00
2017‑11‑17 OTC RIVE Riverview Financial 0.00 41.92 0.91 11.81 11.81 0.00
2017‑11‑17 NASDAQ WFM Whole Foods Market 0.00 3,430.00 0.00 41.68 41.68 0.00
2017‑11‑17 NASDAQ PIH 1347 Property Insurance Holdings 44.12 46.36 0.97 7.40 7.40 0.00
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 17.23 3.44 0.74 1.60 1.60 0.00
2017‑11‑17 OTC HBSI Highlands Bankshares 396.24 53.76 7.08 38.50 38.50 0.00
2017‑11‑17 NASDAQ ZHNE Zhone Technologies 19.49 66.45 0.30 1.19 1.19 0.00
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 15.25 2.94 0.30 1.61 1.61 0.00
2017‑11‑17 AMEX RHE Regional Health Properties 4.74 -37.95 0.28 0.24 0.24 0.00
2017‑11‑17 OTC ENBP ENB Financial 99.98 94.94 0.99 35.10 35.10 0.00
2017‑11‑17 OTC NBFT NABUfit Global 0.15 1.61 0.88 0.14 0.14 0.00
2017‑11‑17 NASDAQ XBIO Xenetic Biosciences 18.98 16.17 1.65 2.34 2.34 0.00
2017‑11‑17 OTC SCRI Social Reality 10.43 8.82 1.35 1.30 1.30 0.00
2017‑11‑17 NASDAQ AIRG Airgain 95.59 45.03 1.81 9.40 9.40 0.00
2017‑11‑17 NASDAQ RBCN Rubicon Technology 21.93 50.45 0.56 8.07 8.07 0.00
2017‑11‑17 NYSE VR Validus Holdings 4,020.81 3,838.29 1.02 49.66 49.66 0.00
2017‑11‑17 NASDAQ RELV Reliv' International 10.06 14.91 0.68 5.45 5.45 0.00
2017‑11‑17 NASDAQ CAPN Capnia 7.43 3.44 0.32 0.69 0.69 0.00
2017‑11‑17 NASDAQ THLD Threshold Pharmaceuticals 9.68 19.89 0.11 0.54 0.54 0.00
2017‑11‑17 OTC NUVL Nuvel Holdings 1.28 6.11 -1.60 0.19 0.19 0.00
2017‑11‑17 OTC RGBD Regional Brands 19.12 4.71 1.17 15.00 15.00 0.00
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 167.73 359.74 0.51 11.35 11.35 0.00
2017‑11‑17 NASDAQ OREX Orexigen Therapeutics 24.68 57.04 -0.59 1.69 1.69 0.00
2017‑11‑17 NASDAQ DARE Dare Bioscience 14.83 13.11 0.66 2.63 2.63 0.00
2017‑11‑17 NASDAQ ETRM EnteroMedics 19.42 2.94 0.38 2.05 2.05 0.00
2017‑11‑17 NASDAQ SYBX Synlogic 70.33 60.35 0.74 9.81 9.81 0.00
2017‑11‑14 NYSE MUR Murphy Oil 4,761.29 4,916.68 0.96 27.59 27.99 1.45
2017‑11‑14 NASDAQ AHPI Allied Healthcare Products 8.23 16.19 0.53 2.05 2.16 5.37
2017‑11‑14 NASDAQ ELSE Electro-Sensors 12.45 12.32 0.98 3.66 3.91 6.83
2017‑11‑14 NYSE CTDD Qwest 0.00 8,692.00 0.00 23.51 24.01 2.13
2017‑11‑14 NASDAQ FCEL FuelCell Energy 89.58 114.40 0.90 1.56 1.58 1.28
2017‑11‑14 NYSE PAH Platform Specialty Products 2,729.38 2,736.10 0.94 9.52 9.99 4.94
2017‑11‑14 OTC ENZB EnzymeBioSystems 0.02 0.04 0.11 0.03 0.03 0.00
2017‑11‑14 NASDAQ UFPI Universal Forest Products 741.88 849.18 0.79 36.88 36.90 0.05
2017‑11‑14 AMEX AMS American Shared Hospital Services 16.91 21.50 0.76 2.80 2.70 -3.57
2017‑11‑14 AMEX MXC Mexco Energy 8.56 8.70 0.93 3.84 4.20 9.38
2017‑11‑14 NYSE OIS Oil States International 1,094.52 1,204.31 0.94 21.90 22.25 1.60
2017‑11‑14 NASDAQ PRPH ProPhase Labs 35.77 5.96 0.98 2.24 2.28 1.79
2017‑11‑10 NYSE GDI Gardner Denver Holdings 1,359.29 1,451.62 0.93 28.76 30.05 4.49
2017‑11‑10 NASDAQ CECE CECO Environmental 182.80 190.08 0.93 5.66 5.54 -2.12
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 0.20 2.71 0.12 0.03 0.02 -33.33
2017‑11‑10 NYSE UA Under Armour, Inc., Class C 2,056.80 2,030.90 0.98 10.95 11.73 7.12
2017‑11‑10 NYSE ALDW Alon USA Partners 851.65 103.50 1.00 13.23 14.52 9.75
2017‑11‑10 NYSE GEL Genesis Energy 2,629.69 2,120.05 0.95 22.19 21.69 -2.25
2017‑11‑10 NASDAQ MANT ManTech International 1,245.33 1,241.67 0.98 48.91 48.47 -0.90
2017‑11‑10 NYSE EPD Enterprise Products Partners 51,897.61 52,194.00 0.97 24.36 24.28 -0.33
2017‑11‑10 NYSE SM SM Energy 2,180.18 2,497.13 0.90 21.82 20.29 -7.01
2017‑11‑10 NASDAQ XENE Xenon Pharmaceuticals 39.62 63.90 0.92 2.33 2.40 3.23
2017‑11‑10 NASDAQ ACHC Acadia Healthcare 2,453.89 2,167.72 0.99 28.23 29.84 5.70
2017‑11‑10 NYSE SCO ProShares UltraShort Blrg CrdOil 3,458.80 3,276.34 0.97 27.69 27.95 0.94
2017‑11‑10 OTC BATRB Liberty Media 23.49 11,756.00 0.00 23.92 23.92 0.00
2017‑11‑10 NYSE SWFT Swift Transportation 3,038.90 672.25 0.63 29.29 29.29 0.00
2017‑11‑10 NASDAQ AGFS AgroFresh Solutions 256.87 -207.20 0.67 5.11 5.32 4.11
2017‑11‑10 NYSE AMC AMC Entertainment Holdings 1,645.02 2,009.65 0.68 11.00 12.95 17.73
2017‑11‑10 NASDAQ FTD FTD Companies 194.20 427.73 0.50 8.09 7.76 -4.08
2017‑11‑10 NASDAQ NBRV Nabriva Therapeutics 17.44 77.26 0.23 5.85 5.80 -0.85
2017‑11‑10 OTC PLRM Pilgrim Bancshares 33.87 32.65 1.00 16.20 16.20 0.00
2017‑11‑10 OTC CDOM Tiger X Medical 12.05 20.58 0.59 0.12 0.12 0.00
2017‑11‑10 NASDAQ ALT Altimmune 2.07 50.83 0.04 2.30 2.15 -6.52
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 12.31 6.58 0.95 0.84 0.86 2.38
2017‑11‑10 NASDAQ MYOS MYOS RENS Technology 0.01 5.32 0.00 1.15 1.32 14.78
2017‑11‑10 NYSE UCO ProShares Ultra Bloomberg Crude 2,368.11 3,276.34 0.67 21.24 20.95 -1.37
2017‑11‑10 NASDAQ RLJE RLJ Entertainment 0.05 12.69 0.01 3.98 3.99 0.25
2017‑11‑10 NASDAQ ARQL ArQule 0.09 23.68 0.02 1.21 1.42 17.36
2017‑11‑10 NASDAQ SGRY Surgery Partners 385.28 9.68 0.55 9.45 8.35 -11.64
2017‑11‑10 NASDAQ SCON Superconductor Technologies 3.21 14.10 0.23 1.02 1.14 11.76
2017‑11‑10 NYSE FELP Foresight Energy 571.28 -154.59 0.77 4.20 4.25 1.19
2017‑11‑10 NASDAQ SRNE Sorrento Therapeutics 0.17 80.04 0.00 2.60 2.45 -5.77
2017‑11‑10 NASDAQ WMIH WMIH 138.27 194.14 0.64 0.68 0.71 4.56
2017‑11‑10 NASDAQ MEET MeetMe 178.78 195.09 0.71 2.29 2.45 6.99
2017‑11‑10 NASDAQ ODP Office Depot 1,688.58 1,852.00 0.83 3.27 3.28 0.31
2017‑11‑10 NYSE HK Halcon Resources 990.43 112.69 0.85 6.78 7.04 3.83
2017‑11‑10 NASDAQ PZRX PhaseRx 7.36 9.30 0.66 0.66 0.66 0.00
2017‑11‑10 NYSE EUO ProShares UltraShort Euro 2,577.26 3,276.34 0.72 22.31 21.83 -2.15
2017‑11‑10 NASDAQ PCMI PC Mall 121.87 128.47 0.94 10.00 9.90 -1.00
2017‑11‑10 NASDAQ INOD Innodata 25.88 33.78 0.79 0.98 0.98 0.00
2017‑11‑10 NYSE CRR Carbo Ceramics 236.75 616.57 0.56 9.45 9.79 3.60
2017‑11‑10 NASDAQ RIBTW RiceBran Technologies 2.56 -0.63 0.21 0.18 0.23 27.78
2017‑11‑10 NYSE NYCB New York Community Bancorp 6,207.87 6,123.99 0.92 12.12 12.71 4.87
2017‑11‑10 NYSE AMID American Midstream Partners 671.07 315.05 0.98 13.10 12.75 -2.67
2017‑11‑10 NASDAQ WIN Windstream Holdings 375.36 170.00 0.72 2.14 2.23 4.21
2017‑11‑10 NASDAQ ASCMA Ascent Capital Group 141.49 238.65 0.95 12.01 12.06 0.42
2017‑11‑10 NYSE AROC Archrock 665.10 718.97 0.90 10.50 9.75 -7.14
2017‑11‑10 NASDAQ BATRK Liberty Media 21.30 11,756.00 0.00 22.60 22.35 -1.11
2017‑11‑10 NYSE RLJ RLJ Lodging Trust 2,915.59 2,221.92 0.82 21.17 20.96 -0.99
2017‑11‑10 OTC BAYK Bay Banks of Virginia 92.38 41.70 0.78 8.75 8.75 0.00
2017‑11‑10 NASDAQ CLBS Caladrius Biosciences 27.19 4.88 0.51 3.01 3.50 16.28
2017‑11‑10 NYSE EVH Evolent Health 756.03 702.53 0.74 11.15 11.15 0.00
2017‑11‑10 NYSE GMRE Global Medical REIT 85.12 155.03 0.54 9.28 9.34 0.65
2017‑11‑10 NASDAQ CBSHP Commerce Bancshares 2,693.27 2,495.78 1.00 26.57 26.66 0.34
2017‑11‑10 NASDAQ CERC Cerecor 23.76 0.21 1.07 1.00 1.13 13.00
2017‑11‑10 OTC SVTZ Smart Server 2.45 1.09 0.77 0.24 0.24 0.00
2017‑11‑10 NYSE UDN PowerShares DB US Dollar Index Trust 48.60 32.75 0.99 21.95 22.13 0.82
2017‑11‑10 NASDAQ FNHC Federated National Holding 177.98 219.13 0.84 14.28 13.65 -4.41
2017‑11‑10 NYSE VSTO Vista Outdoor 810.23 1,245.07 0.69 13.28 14.81 11.52
2017‑11‑10 NYSE TISI Team 389.43 535.64 0.86 13.90 13.60 -2.16
2017‑11‑10 NYSE DCP DCP Midstream 4,816.64 2,633.00 0.68 34.33 34.25 -0.23
2017‑11‑10 NASDAQ BATRA Liberty Media 21.25 11,756.00 0.00 22.64 22.32 -1.41
2017‑11‑10 NYSE WG Willbros Group 71.66 135.14 0.83 1.47 1.14 -22.45
2017‑11‑10 NYSE ULE ProShares Ultra Euro 2,004.14 3,276.34 0.56 16.58 16.94 2.17
2017‑11‑10 NASDAQ RARX Ra Pharmaceuticals 60.38 117.22 0.52 14.13 14.27 0.99
2017‑11‑09 NASDAQ RLOG Rand Logistics 13.59 19.26 0.99 0.65 0.63 -2.33
2017‑11‑09 NYSE GNK Genco Shipping & Trading 85.27 1,029.70 0.08 11.31 10.66 -5.75
2017‑11‑09 NYSE TWO Two Harbors Investment 2,911.06 3,401.11 0.74 15.34 15.75 2.67
2017‑11‑09 NASDAQ RUN Sunrun 666.36 672.96 0.88 6.24 6.05 -3.04
2017‑11‑09 OTC SVON Sevion Therapeutics 4.47 0.87 0.98 0.22 0.22 0.00
2017‑11‑09 NYSE UFS Domator 2,885.22 2,676.00 1.00 45.64 46.20 1.23
2017‑11‑09 AMEX DIT AMCON Distributing 60.57 68.17 0.89 90.22 87.50 -3.01
2017‑11‑09 NASDAQ LTRPA Liberty TripAdvisor Holdings 630.00 803.00 0.80 8.75 8.35 -4.57
2017‑11‑09 NASDAQ WNEB Western New England Bancorp 217.84 238.40 0.91 10.15 10.30 1.48
2017‑11‑09 NASDAQ NURO NeuroMetrix 3.48 4.96 0.77 1.82 1.89 3.85
2017‑11‑09 NYSE CBL CBL & Associates Properties 954.72 -4,465.29 0.83 5.83 5.76 -1.20
2017‑11‑09 OTC GNKWF Genco Shipping & Trading 0.91 1,029.70 0.00 0.12 0.12 0.00
2017‑11‑09 NASDAQ CRSP CRISPR Therapeutics 214.63 232.85 0.94 16.95 18.59 9.68
2017‑11‑09 AMEX NTN NTN Communications 0.01 4.07 0.00 6.00 5.52 -8.00
2017‑11‑09 NASDAQ BCBP BCB Bancorp 172.39 131.08 0.97 13.93 14.50 4.13
2017‑11‑09 OTC EARK Ecoark Holdings 0.19 5.47 0.03 5.00 5.00 0.00
2017‑11‑09 NYSE AHP Ashford Hospitality Prime 283.35 308.80 0.79 9.15 9.20 0.55
2017‑11‑09 OTC GSIH General Steel Holdings 1.66 -41.85 0.32 0.10 0.10 0.00
2017‑11‑09 NYSE RAD Rite Aid 1.58 614.07 0.00 1.43 1.59 11.19
2017‑11‑09 NYSE MET MetLife 55,546.56 67,309.00 0.98 52.81 51.65 -2.20
2017‑11‑09 NYSE PMT Penny Mac Mortgage Investment Trust 1,016.20 1,351.11 0.63 15.26 15.32 0.39
2017‑11‑09 NASDAQ BBCN BBCN Bancorp 1,644.06 1,855.47 0.89 15.88 15.88 0.00
2017‑11‑09 NASDAQ AEHR Aehr Test Systems 0.05 16.81 0.00 3.09 3.19 3.24
2017‑11‑09 NASDAQ HALL Hallmark Financial Services 223.69 265.74 0.83 10.65 11.15 4.69
2017‑11‑09 NASDAQ HOPE Hope Bancorp 1,823.17 1,855.47 0.99 17.15 17.63 2.80
2017‑11‑09 NYSE BANC Banc of California 1,033.95 980.24 1.02 19.65 20.55 4.58
2017‑11‑09 NASDAQ THST Truett-Hurst 8.56 10.44 0.81 2.05 2.15 4.88
2017‑11‑09 NASDAQ IPAR Inter Parfums 1.31 370.39 0.00 43.30 42.30 -2.31
2017‑11‑09 NASDAQ RXII RXI Pharmaceuticals 3.24 10.86 0.30 0.51 0.59 14.79
2017‑11‑09 AMEX MSTX Mast Therapeutics 3.39 9.76 0.05 0.14 0.14 0.00
2017‑11‑09 NYSE DNOW NOW 1,104.46 1,183.00 0.93 10.82 10.25 -5.27
2017‑11‑09 NYSE SC Santander Consumer USA Holdings 5,868.29 5,238.62 1.00 16.21 16.32 0.68
2017‑11‑09 NYSE BIOA BioAmber 19.92 48.49 0.19 0.44 0.46 4.55
2017‑11‑09 OTC MYNG Golden Eagle International 0.83 -0.15 0.22 0.06 0.06 0.00
2017‑11‑09 NASDAQ NVLN NOVELION THERAPEUTICS 79.55 135.79 0.58 4.41 5.26 19.27
2017‑11‑09 NYSE NSM Nationstar Mortgage Holdings 1,620.56 1,677.00 0.97 16.68 16.58 -0.60
2017‑11‑09 OTC OPMZ 1pm Industries 3.72 11.52 0.32 0.01 0.01 0.00
2017‑11‑09 NYSE JBL Jabil Circuit 5.31 2,353.51 0.00 28.32 29.22 3.18
2017‑11‑09 NASDAQ FOGO Fogo de Chao 319.61 290.64 1.04 10.45 11.40 9.09
2017‑11‑09 NASDAQ HFBC HopFed Bancorp 87.80 86.43 0.98 14.10 14.20 0.71
2017‑11‑09 NYSE FTK Flotek Industries 262.67 287.34 0.96 4.57 4.73 3.50
2017‑11‑09 AMEX TAT TransAtlantic Petroleum 32.45 38.49 0.79 0.75 0.70 -6.67
2017‑11‑09 NYSE DPM DCP Midstream Partners 5,388.45 2,633.00 0.76 37.60 37.60 0.00
2017‑11‑09 NASDAQ TTGT TechTarget 0.37 117.56 0.00 13.00 13.50 3.85
2017‑11‑09 OTC ADAT AuthentiDate Holding 14.06 8.03 2.01 1.94 1.94 0.00
2017‑11‑09 OTC BLKE Bear Lake Recreation 0.45 -0.19 0.34 0.27 0.27 0.00
2017‑11‑09 NASDAQ NAUH National American University Holdings 32.13 29.94 1.07 1.17 1.39 18.80
2017‑11‑09 NASDAQ FUSB First US Bancshares 72.89 76.24 0.97 11.90 12.00 0.84
2017‑11‑09 NYSE MRT MedEquities Realty Trust 326.72 355.75 0.52 11.02 10.83 -1.72
2017‑11‑09 NASDAQ SRTSW Sensus Healthcare 9.28 15.27 0.77 0.75 0.80 6.67
2017‑11‑09 NYSE DRUA Dominion Resources 16,300.23 14,605.00 1.00 25.28 25.50 0.87
2017‑11‑07 OTC PTQEP Petroquest Energy 398.06 -251.09 -1.55 18.75 18.75 0.00
2017‑11‑07 NYSE SRI Stoneridge 596.83 178.31 2.66 21.89 21.63 -1.19
2017‑11‑07 OTC EGRN Evergreen-Agra 156.93 -1.05 -158.00 4.25 4.25 0.00
2017‑11‑07 NYSE CLB Core Laboratories 4,289.27 151.35 28.48 105.26 100.51 -4.51
2017‑11‑07 NYSE CLF Cliffs Natural Resources 1,854.78 -1,464.30 -2.23 6.18 6.13 -0.81
2017‑11‑07 NYSE NSAM NorthStar Asset Management Group 2,935.55 175.06 14.02 15.84 15.84 0.00
2017‑11‑07 NASDAQ DHIL Diamond Hill Investment Group 709.14 139.22 3.84 206.85 207.81 0.46
2017‑11‑07 NYSE ROK Rockwell Automation 25,247.36 2,663.60 9.48 200.83 194.36 -3.22
2017‑11‑07 OTC ADGS ADGS Advisory 0.58 1.75 0.33 0.02 0.02 0.00
2017‑11‑07 OTC HIRT Hines Real Estate Investment Trust 1,218.98 1,062.55 1.00 5.50 5.50 0.00
2017‑11‑07 NASDAQ APOG Apogee Enterprises 1,318.20 470.58 2.63 47.42 46.96 -0.97
2017‑11‑07 NASDAQ TBIO Transgenomic 0.30 -19.35 0.02 0.52 0.52 0.00
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 0.00 282.49 2.28 2.29 0.44
2017‑11‑07 NYSE FNFV Fidelity National Financial 4,739.23 5,996.00 0.90 17.45 17.35 -0.57
2017‑11‑07 NYSE BIG Big Lots 2,304.10 650.63 3.94 51.99 55.05 5.89
2017‑11‑07 NASDAQ HIBB Hibbett Sports 291.97 334.04 0.90 12.75 17.10 34.12
2017‑11‑07 NASDAQ BOFIL Bofi Holding 1,610.39 834.25 1.86 25.94 25.40 -2.08
2017‑11‑07 OTC CHUBB Commercehub 754.43 30.58 24.09 16.61 16.61 0.00
2017‑11‑07 OTC AJSB AJS Bancorp 30.74 32.50 0.95 15.15 15.15 0.00
2017‑11‑07 NASDAQ EAC Erickson 2.08 88.57 0.08 0.15 0.15 0.00
2017‑11‑07 OTC ALAN Alanco Technologies 0.60 2.34 0.66 0.12 0.12 0.00
2017‑11‑07 NYSE SMG Scotts Miracle-Gro Company 5,423.76 715.20 7.76 102.42 97.78 -4.53
2017‑11‑07 OTC ALTX Altex Industries 0.93 1.53 0.61 0.07 0.07 0.00
2017‑11‑07 NYSE GM General Motors 63,089.92 43,836.00 1.49 41.70 43.88 5.23
2017‑11‑07 NASDAQ ODFL Old Dominion Freight Line 9,664.93 1,851.16 4.63 121.22 118.97 -1.86
2017‑11‑07 NYSE CTB Cooper Tire & Rubber 1,785.41 1,076.01 1.52 32.45 33.95 4.62
2017‑11‑07 AMEX STRP Straight Path Communications 2,202.88 -17.48 -125.99 181.50 181.59 0.05
2017‑11‑07 NYSE BYD Boyd Gaming 2,910.83 934.08 3.21 29.08 29.99 3.13
2017‑11‑07 NYSE APFH AdvancePierre Foods Holdings 3,146.46 -301.20 -7.26 40.25 40.25 0.00
2017‑11‑07 NYSE CPT Camden Property Trust 8,595.88 3,014.87 2.54 94.09 93.08 -1.07
2017‑11‑07 NASDAQ CHUBA Commercehub 965.17 30.58 32.73 21.33 22.32 4.64
2017‑11‑07 NASDAQ MESG Xura 586.38 199.29 2.94 25.00 25.00 0.00
2017‑11‑07 NASDAQ CHUBK Commercehub 904.31 30.58 30.96 20.24 20.94 3.46
2017‑11‑07 NASDAQ PLCE Children's Place 2,193.06 496.29 4.41 110.65 127.20 14.96
2017‑11‑07 OTC COTE Coates International 448,137.96 -5.20 -80,621.90 113.00 113.00 0.00
2017‑11‑07 NYSE CNK Cinemark Holdings 3,917.35 1,261.82 2.92 33.92 33.69 -0.68
2017‑11‑07 NASDAQ LEXEB Liberty Expedia Holdings, Inc. Series B 3,051.38 2,763.00 1.10 55.00 46.19 -16.02
2017‑11‑07 NYSE TCO Taubman Centers 3,408.63 72.08 235.86 48.60 55.31 13.81
2017‑11‑07 OTC CXGP China Xingbang Industries Group 1,462.39 -15.09 -96.34 18.00 18.00 0.00
2017‑11‑07 NASDAQ MLHR Herman Miller 2,021.68 587.50 3.86 32.75 34.15 4.27
2017‑11‑07 NASDAQ FWONK Liberty Media, Formula One Group Series C 35.50 11,756.00 0.00 38.01 38.71 1.84
2017‑11‑07 OTC ETHG 800 Commerce 3.00 9.30 0.28 0.02 0.02 0.00
2017‑11‑07 OTC AMIN American International Industries 1.09 7.26 0.20 0.45 0.45 0.00
2017‑11‑07 OTC DMDW Domain Media 324.83 -0.00 -3,364.45 10.70 10.70 0.00
2017‑11‑07 NASDAQ MU Micron Technology 52,345.44 18,621.00 2.81 43.95 46.16 5.03
2017‑11‑07 NYSE CLNS Colony NorthStar 2,323.16 184.11 12.63 12.36 12.21 -1.21
2017‑11‑07 OTC BATRR Liberty Media 2.08 11,756.00 0.00 2.12 2.12 0.00
2017‑11‑07 NASDAQ COWN Cowen Group 451.44 772.65 0.54 14.40 14.05 -2.43
2017‑11‑07 OTC MYRX Myrexis 0.00 1.16 0.00 0.08 0.08 0.00
2017‑11‑07 OTC SOST Southern States Sign 4.10 22.62 0.19 0.10 0.10 0.00
2017‑11‑07 OTC ASENQ American Standard Energy 0.07 83.79 0.00 0.00 0.00 0.00
2017‑11‑07 NYSE COF Capital One Financial 42,851.07 47,284.00 0.85 90.12 87.83 -2.54
2017‑11‑07 NASDAQ NTRI NutriSystem 1,439.20 94.52 10.77 47.95 48.95 2.09
2017‑11‑07 OTC MCTH Medical Connections Holdings 0.15 1.07 0.36 0.01 0.01 0.00
2017‑11‑07 NASDAQ TSCO Tractor Supply 7,975.59 1,453.22 5.82 59.14 64.50 9.06
2017‑11‑07 OTC SRGG Surge Global Energy 0.75 1.49 0.53 0.05 0.05 0.00
2017‑11‑07 OTC TIGR TigerLogic 0.62 9.56 0.10 0.02 0.02 0.00
2017‑11‑07 NASDAQ XGTI XG Technology 16.99 12.64 0.61 1.59 1.65 3.77
2017‑11‑07 OTC SSET Starstream Entertainment 0.13 1.98 0.21 0.01 0.01 0.00
2017‑11‑07 NYSE FCPT Four Corners Property Trust 1,594.49 470.12 3.10 25.90 26.26 1.39
2017‑11‑07 NASDAQ ORLY O'Reilly Automotive 18,993.15 1,627.14 30.92 208.11 220.49 5.95
2017‑11‑07 OTC AXIM Axim Biotechnologies 667.62 -2.37 -194.72 12.70 12.70 0.00
2017‑11‑07 NYSE FXF CurrencyShares Swiss Franc Trust 151.14 154.89 0.96 94.54 95.60 1.12
2017‑11‑07 NYSE CNX CONSOL Energy 3,667.49 3,798.39 0.93 15.89 16.80 5.73
2017‑11‑07 OTC TUAA Tianhe Union Holdings 576.15 -0.17 11,685.66 20.00 20.00 0.00
2017‑11‑07 NASDAQ DFBG Differential Brands Group 12.78 44.52 0.33 0.95 0.96 1.05
2017‑11‑07 NYSE AEL American Equity Investment Life Holding 2,576.99 2,291.59 0.93 29.49 29.62 0.44
2017‑11‑07 OTC MSAH Man Shing Agricultural Holdings 0.48 35.55 0.01 0.01 0.01 0.00
2017‑11‑07 NASDAQ GQM Golden Queen Mining 13.67 27.38 0.52 0.12 0.12 0.00
2017‑11‑07 NYSE BRS Bristow Group 493.04 1,289.21 0.40 9.41 14.31 52.07
2017‑11‑07 NYSE OMAA OM Asset Management 2,703.29 165.00 20.48 24.74 24.69 -0.20
2017‑11‑07 OTC MTXS Matches 0.94 18.95 0.06 0.01 0.01 0.00
2017‑11‑07 OTC MULI Multi-Corp International 0.01 10.89 0.00 0.00 0.00 0.00
2017‑11‑07 NASDAQ BOFI Bofi Holding 1,646.02 834.25 1.90 25.27 25.85 2.30
2017‑11‑07 OTC NBCT Northwest Bancorporation 35.82 37.92 0.93 11.40 11.40 0.00
2017‑11‑07 NYSE DRI Darden Restaurants 10,432.24 2,101.70 5.07 81.65 82.81 1.42
2017‑11‑07 OTC TNBI Tanke Biosciences 0.13 15.75 0.01 0.01 0.01 0.00
2017‑11‑07 NASDAQ APVO Aptevo Therapeutics 43.72 50.57 0.66 2.88 2.87 -0.35
2017‑11‑07 NASDAQ FNBC First NBC Bank Holding 67.82 380.75 0.17 3.55 3.55 0.00
2017‑11‑07 OTC NRLB Northern California Bancorp 2.16 3.60 0.53 1.21 1.21 0.00
2017‑11‑07 NASDAQ DXTR Dextera Surgical 2.45 -8.44 0.34 0.22 0.16 -27.27
2017‑11‑07 NASDAQ HAS Hasbro 12,047.46 1,862.74 6.16 89.89 95.89 6.67
2017‑11‑07 OTC NXCR NexCore Healthcare Capital 2.65 11.57 0.17 0.05 0.05 0.00
2017‑11‑07 OTC BKGMF BankGuam Holding 111.01 132.20 0.84 12.00 12.00 0.00
2017‑11‑07 AMEX AIII ACRE Realty Investors 17.34 19.61 0.88 0.82 0.82 0.00
2017‑11‑07 NASDAQ FIZZ National Beverage 4,690.66 245.62 21.97 97.28 102.23 5.09
2017‑11‑07 NASDAQ FNFG First Niagara Financial Group 3,840.90 4,126.00 0.93 10.85 10.85 0.00
2017‑11‑07 NASDAQ LONE Lonestar Resources US 82.05 166.40 0.49 3.75 3.76 0.27
2017‑11‑07 OTC BLCK Blackcraft Cult 398.32 0.29 837.00 2.00 2.00 0.00
2017‑11‑07 NASDAQ OACQW Origo Acquisition 0.73 5.00 0.15 0.40 0.39 -2.50
2017‑11‑07 AMEX TRT Trio-Tech International 25.89 21.53 1.15 5.54 7.74 39.71
2017‑11‑07 NASDAQ WING Wingstop 1,160.37 -74.63 -20.12 35.85 38.38 7.06
2017‑11‑07 NASDAQ PCO Pendrell 162.31 201.81 0.78 6.51 6.40 -1.69
2017‑11‑07 OTC BPOL BlackPoll Fleet International 0.01 -0.28 0.02 0.02 0.02 0.00
2017‑11‑07 NASDAQ NWLI National Western Life Group 1,166.13 1,721.83 0.65 343.56 344.00 0.13
2017‑11‑07 NYSE OAS Oasis Petroleum 2,315.22 2,923.16 0.79 10.89 9.95 -8.63
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International 122.33 -17.66 6.49 2.92 2.25 -23.08
2017‑11‑07 NASDAQ SENEA Seneca Foods 0.28 434.26 0.00 30.95 31.35 1.29
2017‑11‑07 OTC PEBC Peoples Bancorp 432.57 419.79 0.95 23.75 23.75 0.00
2017‑11‑07 NASDAQ CADTW DT Asia Investments 0.31 5.00 0.06 0.09 0.09 0.00
2017‑11‑07 OTC PHLI PacificHealth Laboratories 0.42 1.23 0.50 0.02 0.02 0.00
2017‑11‑07 OTC BKOR Oak Ridge Financial Services 23.54 25.99 0.94 13.00 13.00 0.00
2017‑11‑07 OTC PLFF Orpheum Property 1.86 12.46 0.15 0.02 0.02 0.00
2017‑11‑07 NASDAQ WYIGW JM Global Holding 1.05 10.03 0.11 0.42 0.41 -2.38
2017‑11‑07 NASDAQ PETS PetMed Express 794.39 93.37 7.61 37.00 38.67 4.51
2017‑11‑07 NASDAQ OMED OncoMed Pharmaceuticals 190.95 -23.03 -3.07 4.90 5.21 6.33
2017‑11‑07 NASDAQ JACK Jack in the Box 3,325.48 -217.21 -15.31 101.19 105.03 3.79
2017‑11‑07 OTC PPRW Premier Power Renewable Energy 0.00 8.50 0.00 0.01 0.01 0.00
2017‑11‑07 NYSE STAR iStar 801.03 1,016.56 0.90 11.31 11.24 -0.62
2017‑11‑07 OTC PREX Progress Energy 247.45 10,025.00 0.01 0.35 0.35 0.00
2017‑11‑07 OTC PRKV ParkVida Group 0.11 0.67 0.17 0.01 0.01 0.00
2017‑11‑07 OTC QEBR Virtual Medical International 0.25 -0.01 0.51 0.01 0.01 0.00
2017‑11‑07 OTC MPAD Micropac Industries 21.27 22.41 0.93 8.25 8.25 0.00
2017‑11‑07 OTC QUSA Questar Assessment 477.50 1,315.10 0.35 2.71 2.71 0.00
2017‑11‑07 NASDAQ WBMD WebMD Health 3,231.24 243.86 12.99 66.48 66.48 0.00
2017‑11‑07 NYSE CKH SEACOR Holdings 781.47 1,060.89 0.74 49.04 49.01 -0.06
2017‑11‑07 NASDAQ MLNK ModusLink Global Solutions 96.48 62.97 1.53 1.80 1.77 -1.67
2017‑11‑07 NASDAQ ROSG Rosetta Genomics 59.83 1,669.11 0.06 0.79 0.73 -7.59
2017‑11‑07 NYSE CVEO Civeo 273.56 475.47 0.52 2.31 1.95 -15.58
2017‑11‑07 NASDAQ FRED Fred's 0.18 337.20 0.00 4.25 4.96 16.71
2017‑11‑07 NYSE ICD Independence Contract Drilling 132.81 257.25 0.55 3.64 3.68 1.10
2017‑11‑07 NYSE NE Noble 1,021.40 5,758.68 0.19 4.32 4.16 -3.70
2017‑11‑07 OTC STND Standard Financial 120.89 74.56 0.91 26.60 26.60 0.00
2017‑11‑07 NYSE SD Sandridge Energy 573.67 512.92 0.69 19.74 16.57 -16.06
2017‑11‑07 OTC GGLR GeoGlobal Resources 1.25 41.22 0.04 0.01 0.01 0.00
2017‑11‑07 NASDAQ GLBZ Glen Burnie Bancorp 31.62 33.81 0.91 11.38 11.31 -0.62
2017‑11‑07 OTC LILAB Liberty Global 1,267.25 10,652.40 0.11 24.83 24.83 0.00
2017‑11‑07 AMEX GBR New Concept Energy 2.75 3.72 0.80 1.30 1.47 12.69
2017‑11‑07 NYSE HTZ Hertz Global Holdings 1,427.60 1,075.00 1.65 20.94 17.69 -15.52
2017‑11‑07 NASDAQ ESND Essendant 330.75 781.11 0.65 9.02 9.17 1.66
2017‑11‑07 OTC IMCL Immunoclin 4.18 20.31 0.24 0.15 0.15 0.00
2017‑11‑07 NASDAQ SUPN Supernus Pharmaceuticals 2,016.43 191.75 8.01 36.40 38.00 4.40
2017‑11‑07 NASDAQ ALGN Align Technology 20,381.00 995.39 17.24 246.46 253.89 3.01
2017‑11‑07 NASDAQ NILE Blue Nile 478.75 18.46 25.70 40.71 40.71 0.00
2017‑11‑07 NYSE FII Federated Investors 2,978.95 594.83 4.56 30.91 30.92 0.03
2017‑11‑07 NYSE UVE Universal Insurance Holdings 899.28 371.19 2.14 23.40 25.95 10.90
2017‑11‑07 OTC RXMD Progressive Care 0.59 1.12 0.70 0.02 0.02 0.00
2017‑11‑07 NASDAQ BNFT Benefitfocus 784.21 -33.31 -21.22 25.90 26.55 2.51
2017‑11‑07 OTC SELT Select-TV Solutions 1.60 0.88 0.31 0.01 0.01 0.00
2017‑11‑07 NASDAQ GPP Green Plains Partners 297.93 -64.17 -4.63 19.05 18.75 -1.57
2017‑11‑07 OTC SFMI Silver Falcon Mining 0.46 2.68 0.24 0.00 0.00 0.00
2017‑11‑07 OTC PAVMU PAVmed 190.66 -0.32 -37.75 14.30 14.30 0.00
2017‑11‑07 OTC SGTI Shengtai Pharmaceutical 0.29 62.33 0.00 0.03 0.03 0.00
2017‑11‑07 OTC SGZH U.S. China Mining Group 0.19 79.99 0.00 0.01 0.01 0.00
2017‑11‑07 NASDAQ LSTR Landstar System 3,994.76 542.56 6.14 98.70 95.20 -3.55
2017‑11‑07 OTC SIGN Signet International Holdings 0.42 2.57 0.16 0.04 0.04 0.00
2017‑11‑07 NYSE GJT Synthetic Fixed-Income Sec STRATS 2006-03, Float Rate Allstate 7,253.90 20,573.00 0.33 20.15 19.80 -1.74
2017‑11‑07 OTC LCTZ La Cortez Energy 0.09 13.58 0.01 0.00 0.00 0.00
2017‑11‑07 OTC SKYC SKY Digital Stores 1.03 5.28 0.20 0.04 0.04 0.00
2017‑11‑07 NASDAQ SENEB Seneca Foods 0.35 434.26 0.00 35.25 35.25 0.00
2017‑11‑07 OTC LNDT LianDi Clean Technology 8.02 131.31 0.06 0.22 0.22 0.00
2017‑11‑07 NYSE ERA Era Group 189.46 468.42 0.41 10.50 10.31 -1.81
2017‑11‑07 NASDAQ AHGP Alliance Holdings GP, L.P 1,611.51 1,097.65 1.41 27.85 25.74 -7.58
2017‑11‑07 OTC SNAS Sino Assurance 4.82 10.55 0.45 0.08 0.08 0.00
2017‑11‑07 NYSE PFSI PennyMac Financial Services 1,478.14 347.32 3.70 18.75 19.40 3.47
2017‑11‑07 OTC LTFD Littlefield 2.25 12.38 0.20 0.13 0.13 0.00
2017‑11‑07 OTC STVI Snap Interactive 23.42 20.84 1.35 3.63 3.63 0.00
2017‑11‑07 OTC SNWR Sanwire 0.04 -1.37 0.03 0.00 0.00 0.00
2017‑11‑07 OTC FFNM First Federal of Northern Michigan Bancorp 29.63 30.54 0.90 7.95 7.95 0.00
2017‑11‑07 NASDAQ CLRB Cellectar Biosciences 20.07 13.54 2.64 1.54 1.49 -3.56
2017‑11‑07 OTC HLPN Helpeo 136.65 -0.02 -6,480.82 4.71 4.71 0.00
2017‑11‑07 NYSE AIT Applied Industrial Technologies 2,352.29 745.26 3.04 61.85 61.75 -0.16
2017‑11‑07 OTC CBLY China Bilingual Technology & Education Group 7.24 52.63 0.13 0.24 0.24 0.00
2017‑11‑07 NASDAQ IBKCP IBERIABANK 1,478.09 2,939.69 0.40 27.76 28.40 2.31
2017‑11‑07 NASDAQ OPGNW OpGen 2.59 3.17 0.69 0.04 0.04 0.00
2017‑11‑07 NASDAQ PAACR Pacific Special Acquisition 1.31 5.00 0.25 0.59 0.59 0.00
2017‑11‑07 NASDAQ NHTC Natural Health Trends 203.55 56.81 3.57 17.30 18.46 6.71
2017‑11‑07 OTC CEVE Ceres Ventures 0.11 4.21 0.09 0.01 0.01 0.00
2017‑11‑07 AMEX IMH Impac Mortgage Holdings 230.81 231.04 0.75 12.98 11.73 -9.63
2017‑11‑07 OTC CGHC Capital Group Holdings 0.69 -1.29 0.07 0.01 0.01 0.00
2017‑11‑07 NYSE ENLC Enlink Midstream 3,099.82 10,275.90 0.27 16.40 15.55 -5.18
2017‑11‑07 NASDAQ DEST Destination Maternity 39.17 61.15 0.67 2.69 2.67 -0.74
2017‑11‑07 NASDAQ IDXX IDEXX Laboratories 13,513.36 -108.35 -277.93 150.08 154.88 3.20
2017‑11‑07 NYSE PRI Primerica 4,490.85 1,221.37 3.51 88.75 97.95 10.37
2017‑11‑07 OTC SRCH Searchlight Minerals 24.19 82.25 0.28 0.07 0.07 0.00
2017‑11‑07 NASDAQ BLDR Builders FirstSource 2,140.14 309.62 5.19 17.44 19.14 9.75
2017‑11‑07 NASDAQ MBUU Malibu Boats 548.61 49.16 4.93 28.60 28.73 0.45
2017‑11‑07 NYSE AZO AutoZone 17,704.65 -1,428.38 -12.39 603.56 629.43 4.29
2017‑11‑07 NYSE ACN Accenture 95,278.43 8,949.48 10.65 143.50 145.45 1.36
2017‑11‑07 NYSE TSE Trinseo 3,200.02 445.05 7.16 71.25 71.55 0.42
2017‑11‑07 NYSE FMD First Marblehead 59.04 102.20 0.67 5.05 5.05 0.00
2017‑11‑07 NASDAQ GUID Guidance Software 192.60 -0.06 -3,475.62 7.07 7.07 0.00
2017‑11‑07 NASDAQ SFXE SFX Entertainment 1.24 229.47 0.01 0.01 0.01 0.00
2017‑11‑07 NASDAQ CHFS CHF Solutions 10.33 1.76 1.48 5.69 10.03 76.27
2017‑11‑07 NYSE FPI Farmland Partners 295.36 215.59 0.77 8.60 9.01 4.77
2017‑11‑07 NASDAQ LULU lululemon athletica 8,847.43 1,359.97 6.33 60.24 66.31 10.08
2017‑11‑07 NASDAQ NMRX Numerex 0.08 51.27 0.00 3.48 3.46 -0.57
2017‑11‑07 NYSE CPB Campbell Soup 14,250.94 1,637.00 8.71 46.23 49.72 7.55
2017‑11‑07 AMEX DPW Digital Power 5.98 3.56 0.91 0.60 0.59 -1.67
2017‑11‑07 NYSE MHFI McGraw Hill Financial 27,832.57 650.00 33.17 107.92 107.92 0.00
2017‑11‑07 OTC CYIG China YCT International Group 5.99 87.30 0.06 0.20 0.20 0.00
2017‑11‑07 OTC CPSL China Precision Steel 0.24 14.65 0.09 0.06 0.06 0.00
2017‑11‑07 OTC SKBI Skystar Bio-Pharmaceutical 0.43 96.21 0.00 0.05 0.05 0.00
2017‑11‑07 NASDAQ ATRI ATRION 1.19 162.99 0.01 662.00 641.90 -3.04
2017‑11‑07 NASDAQ XLNX Xilinx 18,317.91 2,507.63 7.37 73.91 71.81 -2.84
2017‑11‑07 OTC DDRI Diversified Resources 6.54 2.67 0.74 0.16 0.16 0.00
2017‑11‑07 NASDAQ VIAV Viavi Solutions 1,977.63 786.40 2.58 8.64 8.79 1.74
2017‑11‑07 NYSE IPHI Inphi 1,710.95 462.52 4.22 39.49 40.10 1.54
2017‑11‑07 NASDAQ GROW U.S. Global Investors 37.50 23.87 1.10 3.32 2.55 -23.19
2017‑11‑07 NASDAQ LLTC Linear Technology 15,327.75 1,759.17 8.71 65.00 65.00 0.00
2017‑11‑07 NASDAQ BUFF Blue Buffalo Pet Products 5,532.67 146.34 22.74 26.50 29.06 9.66
2017‑11‑07 NYSE SGZA Selective Insurance Group 1,470.30 1,531.37 0.87 25.45 25.42 -0.12
2017‑11‑07 NYSE FNB 4,246.51 2,571.62 0.96 13.03 13.25 1.69
2017‑11‑07 NASDAQ IQNT Inteliquent 791.97 179.83 4.00 22.90 22.90 0.00
2017‑11‑07 NASDAQ CDNS Cadence Design Systems 12,471.65 741.77 12.34 44.30 44.58 0.63
2017‑11‑07 OTC DIMN Diamante Minerals 5.15 -0.51 0.68 0.10 0.10 0.00
2017‑11‑07 NYSE GPC Genuine Parts 12,513.87 3,193.73 3.70 86.43 86.13 -0.35
2017‑11‑07 NYSE AMG Affiliated Managers Group 10,772.09 3,619.60 2.97 185.54 186.09 0.30
2017‑11‑07 OTC DLNO Delanco Bancorp 11.01 13.49 0.81 12.00 12.00 0.00
2017‑11‑07 OTC GDANQ Goodrich Petroleum 0.11 0.00 0.00 0.01 0.01 0.00
2017‑11‑07 NYSE MN Manning & Napier 293.29 162.91 1.80 3.90 3.85 -1.28
2017‑11‑07 NYSE MO Altria Group 124,972.90 12,770.00 10.27 64.31 66.42 3.28
2017‑11‑07 NASDAQ CDW CDW 10,271.71 1,045.50 12.74 68.35 66.11 -3.28
2017‑11‑07 NASDAQ NEOT Neothetics 16.32 11.91 3.37 1.24 1.35 8.87
2017‑11‑07 NYSE MUSA Murphy USA 2,640.48 697.08 3.97 72.00 76.13 5.74
2017‑11‑07 AMEX AE Adams Resources & Energy 172.08 151.31 1.16 44.35 42.90 -3.27
2017‑11‑07 NASDAQ MCEP Mid-Con Energy Partners 31.90 276.29 0.13 1.27 1.06 -16.54
2017‑11‑07 NYSE LUB Luby's 74.87 144.05 0.52 2.37 2.54 7.17
2017‑11‑07 NASDAQ TCBIL Texas Capital Bancshares 1,273.36 2,009.56 0.59 25.60 25.37 -0.90
2017‑11‑07 OTC DEER Deer Consumer Products 0.34 185.38 0.00 0.01 0.01 0.00
2017‑11‑07 NASDAQ TROVW TrovaGene 11.30 19.77 2.87 0.31 0.31 0.00
2017‑11‑07 NASDAQ PBSK Poage Bankshares 60.01 68.70 0.91 18.35 18.10 -1.36
2017‑11‑07 NYSE USG USG 4,933.65 1,886.00 2.49 33.50 34.58 3.22
2017‑11‑07 NYSE HIW Highwoods Properties 5,439.93 2,136.36 2.47 51.41 51.46 0.10
2017‑11‑07 NYSE VLP Valero Energy Partners 57.86 971.91 0.05 42.35 41.51 -1.98
2017‑11‑07 OTC CHMD China Media Group 0.25 0.82 0.07 0.01 0.01 0.00
2017‑11‑07 NASDAQ EBAY eBay 38,053.40 10,539.00 3.37 37.41 35.58 -4.89
2017‑11‑07 NASDAQ ZN Zion Oil & Gas 102.49 7.67 6.08 2.09 2.00 -4.31
2017‑11‑07 NASDAQ ATOS Atossa Genetics 4.17 3.10 1.63 0.36 0.33 -7.78
2017‑11‑07 NASDAQ SPU SkyPeople Fruit Juice 11.96 135.03 0.09 2.60 2.60 0.00
2017‑11‑07 NYSE AFSD AFLAC 10,029.90 20,482.00 0.46 25.21 25.23 0.08
2017‑11‑07 NASDAQ DAIO Data I 0.08 16.03 0.01 10.95 13.02 18.90
2017‑11‑07 NASDAQ ITEK Inotek Pharmaceuticals 65.44 73.17 1.28 2.48 2.47 -0.40
2017‑11‑07 NASDAQ ASTC Astrotech 0.01 16.77 0.00 2.74 2.70 -1.46
2017‑11‑07 NYSE CNXC CNX Coal Resources 156.75 226.57 0.72 13.90 13.60 -2.16
2017‑11‑07 NASDAQ BEBE bebe stores 410.04 -11.10 3.19 5.21 5.68 9.02
2017‑11‑07 NYSE AFA American Financial Group, Inc. 2,281.50 4,916.00 0.42 25.35 25.35 0.00
2017‑11‑07 NASDAQ DORM Dorman Products 2,225.79 601.64 3.54 67.51 67.77 0.39
2017‑11‑07 NYSE EQR Equity Residential 26,434.69 10,229.08 2.58 69.56 68.32 -1.78
2017‑11‑07 OTC FBSI First Bancshares 113.46 154.53 0.68 12.30 12.30 0.00
2017‑11‑07 NYSE AFW American Financial Group, Inc. 2,254.50 4,916.00 0.42 25.05 25.05 0.00
2017‑11‑07 NYSE ATW Atwood Oceanics 546.59 3,230.39 0.17 9.32 9.32 0.00
2017‑11‑07 OTC CICC China Internet Cafe Holdings Group 1.33 17.51 0.09 0.24 0.24 0.00
2017‑11‑07 NYSE FBP First BanCorp 1,036.67 1,786.24 0.56 4.99 4.91 -1.60
2017‑11‑07 NASDAQ ARLZ Aralez Pharmaceuticals 103.60 119.49 1.75 1.80 1.65 -8.33
2017‑11‑07 NYSE TCPI TCP International Holdings 33.22 85.70 0.37 1.18 1.18 0.00
2017‑11‑07 OTC ALTI Altair Nanotechnologies 0.93 -16.42 0.03 0.08 0.08 0.00
2017‑11‑07 NYSE BH Biglari Holdings 422.72 531.94 0.83 338.31 343.43 1.51
2017‑11‑07 NYSE JMPC JMP Group 596.79 132.60 4.50 25.25 25.39 0.55
2017‑11‑07 NYSE AFGH American Financial Group 2,394.90 4,916.00 0.45 26.36 26.85 1.86
2017‑11‑07 OTC CKMY Car Monkeys Group 0.07 0.47 0.15 0.02 0.02 0.00
2017‑11‑07 NYSE TJX TJX Companies 44,759.81 4,510.60 9.86 68.30 71.02 3.98
2017‑11‑07 NASDAQ URBN Urban Outfitters 2,921.37 1,313.08 2.23 24.32 27.90 14.72
2017‑11‑07 NYSE LSI Life Storage 51,478.04 1,159.62 33.77 86.97 88.68 1.97
2017‑11‑07 OTC CNCK Content Checked Holdings 2.27 -0.01 0.56 0.06 0.06 0.00
2017‑11‑07 NASDAQ SWHC Smith & Wesson Holding 6,654.57 393.16 17.03 123.45 123.45 0.00
2017‑11‑07 NASDAQ CXDC China XD Plastics 235.79 634.26 0.33 4.80 4.85 1.04
2017‑11‑07 OTC CNRR CN Resources 3.37 4.80 0.68 0.06 0.06 0.00
2017‑11‑07 NYSE DDT Dillard's Capital Trust I, 7.50% Capital Securities 749.34 1,717.42 0.47 25.53 25.75 0.86
2017‑11‑07 AMEX TPI Tianyin Pharmaceutical 4.71 97.68 0.05 0.16 0.16 0.00
2017‑11‑07 NYSE DTQ DTE Energy 4,478.58 9,011.00 0.48 25.16 25.02 -0.56
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 138.81 205.04 0.68 6.25 6.75 8.00
2017‑11‑07 NYSE DTZ DTE Energy 4,496.48 9,011.00 0.48 25.12 25.12 0.00
2017‑11‑07 NYSE DUKH Duke Energy 17,528.00 41,033.00 0.42 25.19 25.25 0.24
2017‑11‑07 NYSE FOR Forestar Group 603.16 560.65 0.96 14.15 14.15 0.00
2017‑11‑07 NYSE ITT ITT 4,411.94 1,362.10 2.67 51.58 51.36 -0.43
2017‑11‑07 NASDAQ CTG Computer Task Group 78.88 78.82 1.01 5.05 5.19 2.77
2017‑11‑07 NASDAQ VPCOU Healthier Choices Management 363,658.33 2.46 449,388.09 12.40 12.40 0.00
2017‑11‑07 OTC NWPP New Peoples Bankshares 38.54 46.92 0.77 1.65 1.65 0.00
2017‑11‑07 NASDAQ VTNR Vertex Energy 28.41 41.13 0.98 0.86 0.91 5.23
2017‑11‑07 NYSE WSO Watsco 5,376.63 1,005.83 5.11 167.61 164.87 -1.63
2017‑11‑07 AMEX HEB Hemispherx BioPharma 8.66 15.50 0.84 0.33 0.32 -1.54
2017‑11‑07 NASDAQ CRVL CorVel 1,019.42 138.65 6.90 55.60 53.75 -3.33
2017‑11‑07 NYSE YUMC Yum China Holdings 12,986,480.22 2,377.00 5.75 41.20 42.50 3.16
2017‑11‑07 NASDAQ PATK Patrick Industries 1,451.02 185.45 4.26 88.95 90.65 1.91
2017‑11‑07 NYSE RRTS Roadrunner Transportation Systems 294.45 613.31 0.47 7.95 7.81 -1.76
2017‑11‑07 NASDAQ EXPD Expeditors International of Washington 10,721.86 1,844.64 5.42 62.04 59.13 -4.69
2017‑11‑07 NASDAQ UEPS Net 1 UEPS Technologies 540.05 597.57 0.89 9.23 9.69 4.98
2017‑11‑07 NYSE HVT.A Haverty Furniture Companies 42.30 281.87 0.14 23.55 23.55 0.00
2017‑11‑07 NASDAQ MXIM Maxim Integrated Products 15,244.18 2,202.69 6.94 54.71 53.51 -2.19
2017‑11‑07 NYSE MMI Marcus & Millichap 1,189.45 258.85 3.87 29.02 30.49 5.07
2017‑11‑07 NYSE ARA American Renal Associates Holdings 440.85 -34.04 -9.33 11.22 13.03 16.13
2017‑11‑07 NYSE MCK McKesson 29,160.60 11,095.00 2.62 136.93 142.13 3.80
2017‑11‑07 NASDAQ GNTX Gentex 5,364.42 1,910.42 2.65 19.04 19.04 0.00
2017‑11‑07 NYSE HF HFF 1,768.39 236.54 7.14 44.15 44.84 1.56
2017‑11‑07 OTC CTBG Coil Tubing Technology 1.25 6.69 0.30 0.08 0.08 0.00
2017‑11‑07 NASDAQ GIFI Gulf Island Fabrication 181.19 263.03 0.74 12.75 12.30 -3.53
2017‑11‑07 NYSE DLX Deluxe 3,298.61 745.07 3.88 67.52 67.81 0.43
2017‑11‑07 OTC ANRZQ Alpha Natural Resources 4.45 2,986.80 0.00 0.02 0.02 0.00
2017‑11‑07 NYSE OAK Oaktree Capital Group 2,717.43 805.90 3.10 43.75 42.40 -3.09
2017‑11‑07 NYSE INT World Fuel Services 1,830.34 1,925.00 0.93 27.82 26.92 -3.24
2017‑11‑07 NASDAQ LINDW Lindblad Expeditions Holdings 77.72 113.81 0.62 1.65 1.60 -3.03
2017‑11‑07 NYSE TSQ Townsquare Media 193.25 363.44 0.50 9.12 7.01 -23.14
2017‑11‑07 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 40.07 11,756.00 0.00 41.14 41.22 0.19
2017‑11‑07 OTC CPDU China Pediatric Pharmaceuticals 0.89 11.23 0.09 0.02 0.02 0.00
2017‑11‑07 NASDAQ TWMC Trans World Entertainment 61.50 175.27 0.31 1.75 1.75 0.00
2017‑11‑07 NASDAQ PBBI PB Bancorp 76.70 84.54 0.91 10.60 10.40 -1.89
2017‑11‑07 NYSE SMM Merrill Lynch 0.01 64,400.00 0.00 10.77 9.81 -8.91
2017‑11‑07 NYSE NLY Annaly Capital Management 12,211.20 12,568.18 0.86 11.24 11.49 2.22
2017‑11‑07 NYSE MITT AG Mortgage Investment Trust 522.59 655.88 0.74 18.78 19.07 1.54
2017‑11‑07 OTC OMAG Omagine 10.58 429.10 0.02 0.48 0.48 0.00
2017‑11‑07 NASDAQ BDGE Bridge Bancorp 661.74 407.99 1.50 33.80 34.50 2.07
2017‑11‑07 NYSE GLP Global Partners 598.32 397.84 1.53 17.65 17.40 -1.42
2017‑11‑07 NYSE JPEP JP Energy Partners 175.12 434.09 0.40 9.44 9.44 0.00
2017‑11‑07 NASDAQ NTWK NetSol Technologies 37.18 64.30 0.59 3.25 3.50 7.69
2017‑11‑07 NASDAQ FEIM Frequency Electronics 77.13 89.33 0.83 8.82 9.39 6.46
2017‑11‑07 NYSE RIGP Transocean Partners 729.51 2,231.00 0.32 17.83 17.83 0.00
2017‑11‑07 NASDAQ ZEUS Olympic Steel 219.07 253.39 0.82 18.45 19.33 4.77
2017‑11‑07 OTC BABL Buildablock 0.07 -2.58 0.11 0.00 0.00 0.00
2017‑11‑07 OTC GEOR GeoPetro Resources 0.89 17.60 0.06 0.01 0.01 0.00
2017‑11‑07 OTC MAYGF Meadow Bay Gold 3.68 117.70 0.04 0.05 0.05 0.00
2017‑11‑07 NYSE ANET Arista Networks 17,839.52 1,107.82 11.70 209.56 233.82 11.58
2017‑11‑07 NASDAQ IMKTA Ingles Markets 446.23 470.18 0.95 23.35 24.55 5.14
2017‑11‑07 NYSE UBP Urstadt Biddle Properties 539.59 599.03 0.90 18.38 18.30 -0.44
2017‑11‑07 NYSE VTRB Ventas Realty 9,141.43 10,460.24 0.85 25.43 25.52 0.37
2017‑11‑07 NASDAQ RMR RMR Group 888.01 121.71 6.00 54.20 56.65 4.52
2017‑11‑07 NYSE PES Pioneer Energy Services 155.10 281.40 0.70 2.20 2.00 -9.09
2017‑11‑07 NYSE GCO Genesco 484.55 921.05 0.53 23.75 29.60 24.63
2017‑11‑07 OTC AAPT All American Pet 0.23 -4.57 0.04 0.00 0.00 0.00
2017‑11‑07 OTC MEDA Media Analytics 0.41 -0.13 0.65 0.03 0.03 0.00
2017‑11‑07 OTC EMPO Empowered Products 1.26 2.45 0.51 0.02 0.02 0.00
2017‑11‑07 OTC DVLY Deer Valley 7.91 12.47 0.63 0.51 0.51 0.00
2017‑11‑07 NYSE WD Walker & Dunlop 1,503.15 610.22 2.11 54.43 48.64 -10.64
2017‑11‑07 NASDAQ VA Virgin America 2,564.90 808.15 2.73 56.97 56.97 0.00
2017‑11‑07 OTC EFCT EFactor Group 0.07 18.40 0.00 0.02 0.02 0.00
2017‑11‑07 NASDAQ ABIO ARCA biopharma 13.80 22.19 0.96 1.20 1.45 20.83
2017‑11‑07 NASDAQ EGRX Eagle Pharmaceuticals 844.34 151.23 4.94 55.49 57.40 3.44
2017‑11‑07 OTC MIXX MIX 1 LIFE 0.60 11.51 0.05 0.04 0.04 0.00
2017‑11‑07 NASDAQ SVBI Severn Bancorp 88.11 87.93 0.96 7.00 7.15 2.22
2017‑11‑07 OTC PLXXF Plexus Holdings 31.10 1,025.94 0.03 0.90 0.90 0.00
2017‑11‑07 NASDAQ MASI Masimo 4,850.80 560.24 6.76 87.75 86.55 -1.37
2017‑11‑07 OTC NRXGQ NephroGenex 0.10 11.14 0.01 0.01 0.01 0.00
2017‑11‑07 NASDAQ CAAS China Automotive Systems 171.93 300.48 0.55 5.23 5.09 -2.68
2017‑11‑07 NYSE LII Lennox International 8,111.97 38.00 249.60 191.65 194.25 1.36
2017‑11‑07 NYSE GPS Gap 10,652.40 2,904.00 3.62 25.71 29.40 14.35
2017‑11‑07 OTC QTWWQ Quantum Fuel Systems Technologies Worldwide 1.68 23.60 0.08 0.06 0.06 0.00
2017‑11‑07 NASDAQ VICL Vical 21.77 45.14 0.58 1.66 1.94 16.87
2017‑11‑07 OTC RDMPQ Red Mountain Resources 0.89 6.83 0.13 0.06 0.06 0.00
2017‑11‑07 OTC SFXEQ SFX Entertainment 1.24 229.47 0.01 0.01 0.01 0.00
2017‑11‑07 OTC PVAYQ Penn Virginia 22.09 -915.12 -0.02 0.30 0.30 0.00
2017‑11‑07 NASDAQ VRSK Verisk Analytics 15,255.54 1,332.40 9.12 92.29 91.86 -0.47
2017‑11‑07 NASDAQ GMAN Gordmans Stores 15.53 34.89 0.44 0.06 0.06 0.00
2017‑11‑07 NASDAQ MANH Manhattan Associates 2,841.45 169.37 14.62 41.18 42.42 3.01
2017‑11‑07 OTC SDOCQ Sandridge Energy 0.72 512.92 0.00 0.02 0.02 0.00
2017‑11‑07 NYSE ARES Ares Management 1,545.57 292.85 5.70 18.80 18.55 -1.33
2017‑11‑07 OTC BODY Body Central 0.02 100.35 0.00 0.01 0.01 0.00
2017‑11‑07 NASDAQ BWEN Broadwind Energy 36.98 68.58 0.51 2.78 2.41 -13.31
2017‑11‑07 OTC TBACQ Tandy Brands Accessories 0.00 7.61 0.00 0.00 0.00 0.00
2017‑11‑07 NASDAQ SPKE Spark Energy 152.00 30.30 4.21 12.10 11.90 -1.65
2017‑11‑07 NYSE BBX BBX Capital 144.90 334.80 0.41 8.79 7.56 -13.99
2017‑11‑07 NYSE GMTA GATX 1,091.21 1,347.20 0.82 26.03 26.16 0.50
2017‑11‑07 AMEX ADGE American DG Energy 15.71 17.36 0.95 0.31 0.31 0.00
2017‑11‑07 NASDAQ LEDS SemiLEDS 8.77 11.60 0.76 2.20 5.52 150.91
2017‑11‑07 OTC SDSNQ SunEdison 963.80 232.90 0.69 3.05 3.05 0.00
2017‑11‑07 NASDAQ ROKA Roka Bioscience 4.84 36.88 0.39 1.10 0.95 -13.64
2017‑11‑07 OTC FSBS First South Bancorp 8.80 87.18 0.09 0.92 0.92 0.00
2017‑11‑07 OTC HWIFF Heartware International 35.09 188.49 0.21 2.00 2.00 0.00
2017‑11‑07 NASDAQ BOBE Bob Evans Farms 1,566.09 331.65 8.84 77.24 77.55 0.40
2017‑11‑07 NASDAQ WSTL Westell Technologies 58.14 52.17 1.12 3.26 3.95 21.17
2017‑11‑07 NYSE CUDA Barracuda Networks 1,186.11 6.42 54.34 22.01 22.05 0.18
2017‑11‑07 NASDAQ CREG China Recycling Energy 32.24 201.57 0.16 1.24 3.80 206.45
2017‑11‑07 NASDAQ CPLA Capella Education 987.70 208.29 4.33 83.15 81.35 -2.16
2017‑11‑07 NASDAQ BAMM Books-A-Million 46.19 110.86 0.49 3.25 3.25 0.00
2017‑11‑07 NYSE SCX Starrett Co. 56.52 92.03 0.60 8.25 8.50 3.03
2017‑11‑07 OTC IARE Inventrust Properties 1,353.66 1,949.53 0.70 1.75 1.75 0.00
2017‑11‑07 OTC PRKA Parks! America 0.01 5.51 0.00 0.16 0.16 0.00
2017‑11‑07 NASDAQ XPLR Xplore Technologies 36.22 29.28 1.20 3.15 3.29 4.44
2017‑11‑07 NYSE UCP UCP 89.12 100.63 0.88 11.44 11.44 0.00
2017‑11‑07 OTC MNAP MNP Petroleum 1.66 13.69 0.15 0.01 0.01 0.00
2017‑11‑07 NASDAQ CBIO Catalyst Biosciences 21.08 16.07 0.85 4.74 5.93 25.11
2017‑11‑07 NASDAQ AFOP Alliance Fiber Optic Products 0.29 62.87 0.00 18.51 18.51 0.00
2017‑11‑07 NASDAQ SPRT support.com 45.10 57.31 0.80 2.24 2.37 5.80
2017‑11‑07 NASDAQ OXBR Oxbridge Re Holdings 15.02 37.16 1.08 3.35 2.60 -22.39
2017‑11‑07 NASDAQ MTGE American Capital Mortgage Investment 820.07 1,175.97 0.82 17.90 18.10 1.12
2017‑11‑07 NASDAQ OHRP Ohr Pharmaceutical 19.75 24.96 0.78 0.67 0.69 2.99
2017‑11‑07 AMEX SSY SunLink Health Systems 13.65 21.69 0.64 1.50 1.49 -0.67
2017‑11‑07 NASDAQ ADVM Adverum Biotechnologies 130.14 215.60 0.72 3.15 3.15 0.00
2017‑11‑07 NASDAQ IPGP IPG Photonics 12,422.46 1,557.56 6.34 221.43 237.23 7.14
2017‑11‑07 OTC NOBGF Noble Group 31.61 5,758.68 0.01 0.13 0.13 0.00
2017‑11‑07 NASDAQ AMDA Amedica 11.30 14.37 0.99 0.31 3.74 1,102.57
2017‑11‑07 NASDAQ SORL SORL Auto Parts 139.19 139.06 0.89 5.03 6.56 30.42
2017‑11‑07 OTC MPOYQ Midstates Petroleum 3.51 561.81 0.01 0.14 0.14 0.00
2017‑11‑07 NYSE HGG HHGregg 38.23 121.35 0.32 0.23 0.23 0.00
2017‑11‑07 NYSE AXS AXIS Capital Holdings 4,380.18 6,272.37 0.80 53.95 51.71 -4.15
2017‑11‑07 NYSE TDS Telephone and Data Systems 2,753.91 4,144.00 0.69 27.14 26.09 -3.87
2017‑11‑07 NYSE USM United States Cellular 2,808.40 3,634.00 0.83 35.15 35.66 1.45
2017‑11‑07 NASDAQ FINL Finish Line 363.95 451.50 0.80 9.38 9.74 3.84
2017‑11‑07 NYSE ESI ITT Educational Services 8.68 161.14 0.05 0.36 0.36 0.00
2017‑11‑07 NASDAQ BWINB Baldwin & Lyons 349.23 404.35 0.86 22.65 23.40 3.31
2017‑11‑07 NYSE HRB Block 5,248.28 -60.88 -24.49 24.02 26.09 8.62
2017‑11‑07 NASDAQ SCVL Shoe Carnival 316.25 318.88 1.05 18.38 26.75 45.54
2017‑11‑07 AMEX ACY Aerocentury 19.48 42.50 0.47 13.55 14.29 5.50
2017‑11‑07 NYSE WEC WEC Energy Group 21,831.30 8,960.20 0.70 68.24 68.19 -0.07
2017‑11‑07 AMEX AIRI Air Industries Group 10.17 24.89 0.42 1.35 1.37 1.48
2017‑11‑07 NYSE DAN Dana Holding 4,454.01 1,157.00 3.75 30.83 31.18 1.14
2017‑11‑07 OTC DYII Dynacq Healthcare 7.56 18.76 0.44 0.56 0.56 0.00
2017‑11‑07 NYSE AYR Aircastle 1,773.63 1,834.31 0.95 23.55 23.41 -0.59
2017‑11‑07 OTC ACO AMCOL International 112.39 446.50 0.25 3.43 3.43 0.00
2017‑11‑07 NYSE MNK Maillinckrodt 3,945.99 5,270.70 0.75 20.11 22.38 11.29
2017‑11‑07 AMEX CCF Chase 1,073.30 210.93 5.09 122.95 116.70 -5.08
2017‑11‑07 NASDAQ MNGA MagneGas 3.02 3.83 0.39 0.42 0.41 -1.90
2017‑11‑07 NYSE NAV Navistar International 2,493.48 -5,298.00 -0.47 41.10 37.60 -8.52
2017‑11‑07 NYSE WGO Winnebago Industries 1,484.46 441.67 3.36 47.35 49.50 4.54
2017‑11‑07 AMEX ORM Owens Realty Mortgage 166.34 215.53 0.75 17.50 16.40 -6.29
2017‑11‑07 NASDAQ ESSA ESSA Bancorp 156.00 176.34 0.88 15.44 15.89 2.91
2017‑11‑07 NASDAQ MDSY ModSys International 15.76 15.50 0.58 0.68 0.68 0.00
2017‑11‑07 NASDAQ GURE Gulf Resources 69.41 349.46 0.18 1.50 1.52 1.33
2017‑11‑07 NASDAQ RVLT Revolution Lighting Technologies 85.21 125.71 0.70 4.62 4.13 -10.61
2017‑11‑07 AMEX WTT Wireless Telecom Group 49.32 31.71 1.31 1.70 2.20 29.41
2017‑11‑07 NASDAQ CYCC Cyclacel Pharmaceuticals 7.45 14.27 0.64 1.60 1.74 8.75
2017‑11‑07 OTC NMKTF Newmarket Gold 74.52 483.25 0.12 6.30 6.30 0.00
2017‑11‑07 NASDAQ NIHD NII Holdings 37.14 0.00 31.96 0.46 0.36 -21.74
2017‑11‑07 NYSE BRT BRT Realty Trust 110.46 151.29 0.72 10.23 10.99 7.43
2017‑11‑07 NASDAQ AGTC Applied Genetic Technologies 68.73 115.33 0.60 3.40 3.95 16.18
2017‑11‑07 OTC BUKS Butler National 21.30 23.59 0.89 0.33 0.33 0.00
2017‑11‑07 NASDAQ BSPM Biostar Pharmaceuticals 5.17 36.88 0.15 1.52 1.96 28.52
2017‑11‑07 NASDAQ AMWD American Woodmark 1,517.74 352.45 4.08 91.95 96.95 5.44
2017‑11‑07 OTC FOUR 4Licensing 0.07 17.09 0.00 0.01 0.01 0.00
2017‑11‑07 NASDAQ OESX Orion Energy Systems 26.10 35.45 1.01 0.88 0.88 0.00
2017‑11‑07 OTC MDNT Medient Studios 0.29 -0.05 0.05 0.00 0.00 0.00
2017‑11‑07 OTC HNGR Hanger 466.09 483.54 0.96 13.20 13.20 0.00
2017‑11‑07 NASDAQ TORM TOR Minerals International 26.39 28.27 0.90 5.30 5.70 7.55
2017‑11‑07 NYSE CLNY Colony Capital 2,419.34 2,846.92 0.85 21.52 21.52 0.00
2017‑11‑07 NASDAQ SBFG SB Financial Group 0.11 86.55 0.00 17.38 17.25 -0.75
2017‑11‑07 OTC MJXFF Majescor Resources 2.48 45.85 0.05 0.07 0.07 0.00
2017‑11‑07 NYSE GNW Genworth Financial 1,720.49 12,644.00 0.13 3.45 3.38 -2.03
2017‑11‑07 OTC EOGSF Emerald Oil & Gas 1.00 321.89 0.00 0.01 0.01 0.00
2017‑11‑07 NASDAQ CSWC Capital Southwest 64.00 667.67 0.10 16.95 16.85 -0.59
2017‑11‑07 NASDAQ FH FORM Holdings 20.63 59.53 0.35 1.22 1.14 -6.97
2017‑11‑07 NASDAQ MIND Mitcham Industries 44.06 80.93 0.54 3.75 3.91 4.27
2017‑11‑07 NYSE KKR KKR 9,178.94 17,118.08 0.46 19.99 19.56 -2.15
2017‑11‑07 OTC AASL America's Suppliers 21,095.21 0.20 -44,430.71 1,510.00 1,510.00 0.00
2017‑11‑07 NYSE DDE Dover Downs Gaming & Entertainment 32.85 115.66 0.29 0.97 0.98 1.03
2017‑11‑07 NYSE OMC Omnicom Group 15,625.81 2,162.00 6.19 65.52 69.44 5.98
2017‑11‑07 NASDAQ FIVE Five Below 3,216.23 331.40 8.78 57.38 59.90 4.39
2017‑11‑07 OTC SDRPQ Sandridge Energy 3.94 512.92 0.00 0.11 0.11 0.00
2017‑11‑07 OTC SDRXQ Sandridge Energy 0.36 512.92 0.00 0.01 0.01 0.00
2017‑11‑07 AMEX XPL Solitario Exploration & Royalty 0.03 17.49 0.00 0.61 0.62 0.49
2017‑11‑07 NASDAQ FNSR Finisar 2,141.57 1,562.70 1.33 18.56 19.26 3.77
2017‑11‑07 OTC ESSX Essex Rental 3.26 55.49 0.07 0.13 0.13 0.00
2017‑11‑07 NYSE SGU Star Gas Partners 614.13 692.97 0.89 10.56 10.42 -1.33
2017‑11‑07 NYSE DDS Dillard's 1,590.59 1,717.42 0.99 50.48 55.58 10.10
2017‑11‑07 NASDAQ TA TravelCenters of America 179.05 551.68 0.31 4.53 4.83 6.63
2017‑11‑07 OTC PRXG Pernix Group 4.93 20.11 0.40 0.52 0.52 0.00
2017‑11‑07 NYSE NRP Natural Resource Partners 318.03 1,373.05 0.22 24.95 25.35 1.60
2017‑11‑07 AMEX APHB Ampliphi Biosciences 8.08 9.72 0.83 1.02 0.91 -10.78
2017‑11‑07 OTC GFDV General Finance & Development 11.98 135.15 0.08 0.45 0.45 0.00
2017‑11‑07 NASDAQ GEC Great Elm Capital Group 32.47 66.23 0.87 3.45 3.45 0.00
2017‑11‑07 OTC GFOO Genufood Energy Enzymes 0.16 1.20 0.53 0.00 0.00 0.00
2017‑11‑07 OTC GFRP GFR Pharmaceuticals 4.21 9.83 0.42 0.10 0.10 0.00
2017‑11‑07 OTC DLOV Daleco Resources 0.72 2.54 0.20 0.01 0.01 0.00
2017‑11‑07 OTC ATRN Atrinsic 0.00 2.48 0.00 0.00 0.00 0.00
2017‑11‑07 OTC GLCH Gleacher 6.80 181.00 0.09 1.10 1.10 0.00
2017‑11‑07 OTC GLUX Great Lakes Aviation 1.79 31.25 0.08 0.20 0.20 0.00
2017‑11‑07 NYSE PAA Plains All American Pipeline 14,764.85 24,210.00 -19.61 21.47 20.04 -6.66
2017‑11‑07 NASDAQ NBTB NBT Bancorp 1,580.75 913.32 1.65 36.65 36.99 0.93
2017‑11‑07 OTC WIEI Wonder International Education & Investment Group 0.86 40.22 0.02 0.04 0.04 0.00
2017‑11‑07 AMEX GTE Gran Tierra Energy 825.08 858.99 0.84 2.25 2.18 -3.11
2017‑11‑07 AMEX DXR Daxor 19.30 36.22 0.53 4.11 4.55 10.71
2017‑11‑07 OTC OXFC Oxford City Football Club 0.54 -7.36 0.52 10.05 10.05 0.00
2017‑11‑07 OTC MJP Morgan Stanley MPS 2% Nikkei 225 Index due 12 4,301.39 76,050.00 0.05 2.37 2.37 0.00
2017‑11‑07 NASDAQ NAVI Navient 3,455.14 3,699.00 0.98 12.09 12.49 3.31
2017‑11‑07 OTC GOPH Gopher Protocol 20.56 -0.80 0.00 1.03 1.03 0.00
2017‑11‑07 AMEX IFMI Institutional Financial Markets 2.02 38.78 0.05 1.16 1.16 0.00
2017‑11‑07 NYSE VRX Valeant Pharmaceuticals International 5,090.73 3,152.00 0.96 14.10 14.69 4.18
2017‑11‑07 OTC PBSV Pharma-Bio Serv 16.23 21.81 0.74 0.70 0.70 0.00
2017‑11‑07 NYSE ITG Investment Technology Group 0.61 405.16 0.00 18.11 18.28 0.94
2017‑11‑07 NYSE NWHM New Home 239.19 244.52 0.95 10.75 11.47 6.70
2017‑11‑07 OTC GRST Greenestone Healthcare 4.35 -3.18 0.81 0.04 0.04 0.00
2017‑11‑07 NASDAQ CFRXW ContraFect 1.43 19.51 0.04 0.02 0.02 0.00
2017‑11‑07 NYSE PGRE Paramount Group 3,850.29 3,990.01 0.92 15.93 16.20 1.69
2017‑11‑07 NASDAQ EBIO Eleven Biotherapeutics 18.39 38.68 1.08 0.68 0.74 10.37
2017‑11‑07 NASDAQ TST TheStreet 47.26 42.05 1.10 0.89 1.35 51.69
2017‑11‑07 NYSE GTS Triple-S Management 635.46 863.16 0.71 24.19 27.18 12.36
2017‑11‑07 NYSE EEP Enbridge Energy Partners 4,466.75 7,822.50 0.67 14.70 13.81 -6.05
2017‑11‑07 NASDAQ USAP Universal Stainless & Alloy Products 146.01 181.22 0.80 20.10 20.54 2.19
2017‑11‑07 NYSE UNT Unit 1,028.53 1,194.07 0.82 21.41 20.71 -3.27
2017‑11‑07 OTC PGSI Pegasi Energy Resources 1.41 15.95 0.32 0.02 0.02 0.00
2017‑11‑07 NYSE DYN Dynegy 1,908.06 2,042.00 0.96 12.16 12.33 1.40
2017‑11‑07 OTC AOLS Aeolus Pharmaceuticals 0.01 3.19 0.00 0.10 0.10 0.00
2017‑11‑07 OTC HENC Holloman Energy 3.44 10.41 0.33 0.03 0.03 0.00
2017‑11‑07 OTC HERB YaSheng Group 42.43 212.56 0.20 0.27 0.27 0.00
2017‑11‑07 NASDAQ DGII Digi International 267.06 300.03 0.88 10.15 9.75 -3.94
2017‑11‑07 OTC HGHN TEC Technology 9.05 14.92 0.61 0.30 0.30 0.00
2017‑11‑07 OTC MEIL Methes Energies International 0.92 4.14 0.24 0.07 0.07 0.00
2017‑11‑07 NYSE USDP USD Partners 0.86 46.82 0.01 10.35 10.30 -0.48
2017‑11‑07 OTC UPGI Universal Power Group 5.81 23.01 0.25 1.14 1.14 0.00
2017‑11‑07 NYSE ESTE Earthstone Energy 211.51 241.46 0.85 9.09 8.54 -6.05
2017‑11‑07 NYSE AXR AMREP 55.57 84.83 0.66 6.92 6.85 -1.01
2017‑11‑07 NASDAQ IROQ IF Bancorp 72.39 83.97 0.85 19.50 19.90 2.05
2017‑11‑07 NYSE LADR Ladder Capital 864.06 828.22 0.98 13.51 13.71 1.48
2017‑11‑07 NYSE TLN Talen Energy 1,822.00 4,303.00 0.40 14.00 14.00 0.00
2017‑11‑07 NASDAQ MOSY MoSys 9.28 15.33 1.28 0.76 1.30 71.05
2017‑11‑07 NYSE CBK Christopher & Banks 44.22 71.30 0.73 1.14 1.24 8.77
2017‑11‑07 NASDAQ WSTG Wayside Technology Group 61.03 37.61 1.60 14.20 15.35 8.10
2017‑11‑07 OTC HKBT HK Battery Technology 5.95 43.94 0.14 0.25 0.25 0.00
2017‑11‑07 NASDAQ KOSS Koss 11.66 17.57 0.66 1.60 1.68 5.00
2017‑11‑07 NASDAQ FVE Five Star Quality Care 86.17 164.27 0.59 1.60 1.75 9.37
2017‑11‑07 AMEX ONP Orient Paper 25.10 172.76 0.14 0.78 1.27 62.82
2017‑11‑07 NASDAQ TERP TerraForm Power 1,863.18 1,252.96 1.49 12.95 12.64 -2.39
2017‑11‑07 NASDAQ GLBL TerraForm Global 537.95 683.29 0.81 4.90 4.80 -2.04
2017‑11‑07 NYSE ENLK EnLink Midstream Partners 5,182.78 9,153.40 0.55 16.11 14.80 -8.13
2017‑11‑07 OTC ACRB Asia Carbon Industries 0.28 35.57 0.01 0.01 0.01 0.00
2017‑11‑07 NYSE ANF Abercrombie & Fitch 671.23 1,243.43 0.54 11.69 15.55 33.02
2017‑11‑07 NASDAQ HMPR Hampton Roads Bankshares 45.63 463.18 0.09 1.94 1.94 0.00
2017‑11‑07 NYSE ETE Entergy Transfer Equity 17,677.05 22,517.00 0.66 18.70 16.31 -12.78
2017‑11‑07 NASDAQ ZIONW Zions Ban 3,086.40 7,507.52 0.40 13.35 14.30 7.12
2017‑11‑07 NASDAQ FDEF First Defiance Financial 0.54 293.02 0.00 51.93 53.12 2.29
2017‑11‑07 NYSE MGR Affiliated Managers Group 1,485.48 3,619.60 0.41 25.48 25.48 0.00
2017‑11‑07 AMEX RVP Retractable Technologies 19.63 28.11 0.71 0.62 0.66 6.45
2017‑11‑07 NASDAQ CHFC Chemical Financial 3,740.43 2,581.53 1.40 51.75 53.63 3.63
2017‑11‑07 NASDAQ EVLV EVINE Live 71.14 81.70 0.92 1.12 1.31 16.96
2017‑11‑07 NYSE RT Ruby Tuesday 144.38 307.37 0.48 2.37 2.40 1.27
2017‑11‑07 NYSE NEWM New Media Investment Group 643.95 754.97 0.85 15.36 16.74 8.98
2017‑11‑07 NASDAQ ENDP Endo International 1,567.56 2,701.59 2.05 5.93 7.54 27.15
2017‑11‑07 NASDAQ CMTL Comtech Telecommunications 469.08 480.15 0.98 20.37 20.57 0.98
2017‑11‑07 NASDAQ PLAB Photronics 610.54 710.36 0.83 9.00 8.75 -2.78
2017‑11‑07 AMEX TLR Timberline Resources 2.85 16.42 0.18 0.17 0.17 0.00
2017‑11‑07 NASDAQ ALSK Alaska Communications Systems Group 115.12 157.83 0.74 2.34 2.14 -8.55
2017‑11‑07 NASDAQ ACET Aceto 343.07 407.67 0.84 9.65 10.08 4.46
2017‑11‑07 NASDAQ WMGIZ Wright Medical Group 164.59 686.86 0.31 1.57 1.52 -3.18
2017‑11‑07 OTC AVTCQ AVT 0.34 6.32 0.05 0.01 0.01 0.00
2017‑11‑07 NYSE RFP Resolute Forest Products 815.24 1,693.00 0.51 8.85 9.15 3.39
2017‑11‑07 NASDAQ CBYL Carbylan Therapeutics 6.60 31.33 0.25 0.68 0.68 0.00
2017‑11‑07 OTC RGRNF Regis Resources 122.88 508.22 0.25 2.62 2.62 0.00
2017‑11‑07 NYSE DM Dominion Midstream Partners 2,064.92 6,099.90 0.31 31.55 31.00 -1.74
2017‑11‑07 OTC CMCI China Modern Agricultural Information 12.74 103.66 0.15 0.24 0.24 0.00
2017‑11‑07 OTC RBCL RBC Life Sciences 0.55 8.43 0.07 0.25 0.25 0.00
2017‑11‑07 NASDAQ LPTN Lpath 45.36 42.42 0.80 2.93 2.93 0.00
2017‑11‑07 NYSE NRF NorthStar Realty Finance 2,931.57 4,396.69 0.95 16.13 16.13 0.00
2017‑11‑07 NYSE NBR Nabors Industries 1,614.43 4,282.71 0.56 6.19 5.79 -6.46
2017‑11‑07 NASDAQ PHII PHI 181.69 599.78 0.31 11.76 11.50 -2.21
2017‑11‑07 NYSE CYS CYS Investments 1,207.95 1,535.72 0.75 7.91 8.05 1.77
2017‑11‑07 OTC UTGN UTG 59.69 92.47 0.61 17.85 17.85 0.00
2017‑11‑07 NASDAQ HWCC Houston Wire & Cable 101.72 90.13 1.15 5.25 6.15 17.14
2017‑11‑07 NASDAQ NEWS NewStar Financial 529.62 647.42 0.83 12.04 11.90 -1.16
2017‑11‑07 NYSE WMC Western Asset Mortgage Capital 403.46 430.48 0.88 9.83 9.73 -1.02
2017‑11‑07 NYSE NOV National Oilwell Varco 12,041.38 13,940.00 0.85 35.10 32.02 -8.77
2017‑11‑07 AMEX GMO General Moly 32.24 109.67 0.31 0.29 0.29 0.00
2017‑11‑07 NASDAQ EVEP EV Energy Partners 31.10 1,606.77 0.02 1.07 0.68 -36.45
2017‑11‑07 NYSE RUBI Rubicon Project 92.71 299.51 0.50 1.89 1.87 -1.06
2017‑11‑07 NASDAQ GSBC Great Southern Bancorp 0.73 429.81 0.00 51.55 52.80 2.42
2017‑11‑07 OTC PROP Propell Technologies Group 6.62 8.12 0.55 0.03 0.03 0.00
2017‑11‑07 NASDAQ GEVO Gevo 2.44 69.26 0.03 0.62 0.62 0.00
2017‑11‑07 OTC RITE MineralRite 0.00 0.76 0.00 0.00 0.00 0.00
2017‑11‑07 NASDAQ NSYS Nortech Systems 11.85 22.31 0.53 4.12 4.43 7.52
2017‑11‑07 NYSE OCN Ocwen Financial 396.53 851.56 0.68 3.21 3.24 0.93
2017‑11‑07 NASDAQ KELYA Kelly Services 1,105.02 1,012.00 0.98 26.24 28.73 9.49
2017‑11‑07 NYSE ADPT Adeptus Health 32.96 91.99 0.13 2.01 2.01 0.00
2017‑11‑07 NYSE CTAA Qwest 0.00 8,692.00 0.00 24.76 25.05 1.17
2017‑11‑07 NASDAQ OFLX Omega Flex 0.65 45.68 0.01 66.02 66.18 0.24
2017‑11‑07 OTC FCRM Franklin Credit Management 0.50 5.72 0.07 0.05 0.05 0.00
2017‑11‑07 NASDAQ FMAO Farmers & Merchants Bancorp 28.97 279.98 0.10 36.63 37.99 3.71
2017‑11‑07 OTC RNWR 808 Renewable Energy 0.06 2.29 0.02 0.00 0.00 0.00
2017‑11‑07 OTC ROYE Royal Energy Resources 129.06 27.38 0.94 7.50 7.50 0.00
2017‑11‑07 NYSE SWAY Starwood Waypoint Residential Trust 2,893.35 2,438.89 0.90 22.55 22.55 0.00
2017‑11‑07 OTC RSMDF Resmed 1,012.97 1,960.27 0.49 7.06 7.06 0.00
2017‑11‑07 NASDAQ CLDN Celladon 9.63 40.72 0.77 1.15 1.15 0.00
2017‑11‑07 OTC OXYS OxySure Therapeutics 0.32 1.07 0.15 0.01 0.01 0.00
2017‑11‑07 OTC SAEXW SAExploration Holdings 0.21 34.45 0.02 0.02 0.02 0.00
2017‑11‑07 NYSE LUK Leucadia National 9,354.90 10,128.10 0.90 25.88 25.13 -2.90
2017‑11‑07 OTC CTWSP Connecticut Water Service 210.73 236.03 0.72 17.50 17.50 0.00
2017‑11‑07 AMEX EOX Emerald Oil 91.48 321.89 0.28 1.37 1.37 0.00
2017‑11‑07 NYSE DKL Delek Logistics Partners 14.97 415.55 0.04 30.35 27.40 -9.72
2017‑11‑07 NYSE IVR Invesco Mortgage Capital 2,063.25 2,241.56 0.78 16.75 17.36 3.64
2017‑11‑07 OTC JKDG JunkieDog.com 0.93 -0.47 0.40 0.02 0.02 0.00
2017‑11‑07 NYSE RDC Rowan Companies 1,742.82 5,113.90 0.33 14.81 13.87 -6.35
2017‑11‑07 NASDAQ CFBK Central Federal 60.08 39.29 1.48 2.39 2.49 4.18
2017‑11‑07 OTC JZHG JinZangHuang Tibet Pharmaceuticals 0.06 8.99 0.00 0.00 0.00 0.00
2017‑11‑07 NASDAQ CMRX Chimerix 203.32 276.22 0.86 4.81 4.59 -4.57
2017‑11‑07 AMEX IMUC ImmunoCellular Therapeutics 2.49 6.13 0.40 0.34 0.33 -1.49
2017‑11‑07 NYSE AHT Ashford Hospitality Trust 599.64 791.62 0.86 6.20 6.44 3.87
2017‑11‑07 OTC KANP Kaanapali Land 61.90 75.35 0.84 33.55 33.55 0.00
2017‑11‑07 NASDAQ NFEC NF Energy Saving 6.79 26.71 0.25 0.90 1.02 13.33
2017‑11‑07 AMEX VII Vicon Industries 5.70 8.53 0.67 0.43 0.45 3.49
2017‑11‑07 NYSE SFS Smart & Final Stores 589.49 552.25 0.99 6.85 8.05 17.52
2017‑11‑07 NASDAQ EVOL Evolving Systems 55.16 29.33 1.61 4.35 4.60 5.75
2017‑11‑07 OTC ATLS Atlas Energy Group 5.36 105.08 0.05 0.18 0.18 0.00
2017‑11‑07 OTC ISHC International Shipholding 2.95 86.33 0.04 0.40 0.40 0.00
2017‑11‑07 OTC FENX Fenix Parts 24.00 62.23 0.24 0.60 0.60 0.00
2017‑11‑07 OTC DOROQ Doral Financial 0.07 735.32 0.00 0.01 0.01 0.00
2017‑11‑07 OTC LGNZZ Ligand Pharmaceuticals Incorporated Beta Contingent Value 0.25 341.29 0.00 0.01 0.01 0.00
2017‑11‑07 NASDAQ SGMA SigmaTron International 38.98 61.87 0.63 9.42 9.50 0.85
2017‑11‑07 NYSE VER VEREIT 7,793.34 8,447.36 0.97 8.03 8.07 0.50
2017‑11‑07 NASDAQ WBB Westbury Bancorp 74.23 79.63 0.94 19.86 19.86 0.00
2017‑11‑07 NASDAQ WHLM Wilhelmina International 0.04 27.78 0.00 6.40 6.64 3.75
2017‑11‑07 NYSE CGA China Green Agriculture 45.51 397.53 0.12 1.22 1.29 5.74
2017‑11‑07 NASDAQ ENG ENGlobal 22.78 36.81 0.98 0.81 0.81 0.00
2017‑11‑07 OTC LPAD Lapolla Industries 0.07 10.36 0.00 0.56 0.56 0.00
2017‑11‑07 OTC LSTS Lustros 0.06 3.25 0.02 0.00 0.00 0.00
2017‑11‑07 NASDAQ EZPW Ezcorp 606.20 662.38 0.92 9.85 11.15 13.20
2017‑11‑07 NASDAQ CTHR Charles & Colvard 22.49 34.87 0.66 1.05 1.11 5.71
2017‑11‑07 AMEX TRXC TransEnterix 384.26 117.87 3.82 2.53 2.49 -1.58
2017‑11‑07 NASDAQ ACPW Active Power 4.86 0.18 0.36 0.21 0.21 0.00
2017‑11‑07 NASDAQ DPRX Dipexium Pharmaceuticals 11.32 14.97 0.93 1.30 1.30 0.00
2017‑11‑07 NASDAQ PRSS CafePress 30.46 44.47 0.86 1.76 1.86 5.68
2017‑11‑07 NYSE MEP Midcoast Energy Partners 168.44 3,769.80 0.04 7.95 7.95 0.00
2017‑11‑07 NASDAQ HGSH China HGS Real Estate 68.93 154.95 0.45 1.20 1.48 23.33
2017‑11‑07 AMEX SIF SIFCO Industries 36.41 60.37 0.61 6.98 6.55 -6.16
2017‑11‑07 NASDAQ ZAGG ZAGG 0.59 117.26 0.00 19.10 21.45 12.30
2017‑11‑07 NYSE FXE CurrencyShares Euro Trust 321.50 266.71 0.94 111.79 113.75 1.75
2017‑11‑07 NASDAQ WLFC Willis Lease Finance 152.41 196.26 0.71 24.73 24.76 0.12
2017‑11‑07 OTC SXCL Steel Excel 187.04 268.25 0.70 16.33 16.33 0.00
2017‑11‑07 NYSE FXA CurrencyShares Australian Dollar Trust 167.41 178.98 0.95 76.45 75.72 -0.95
2017‑11‑07 NASDAQ MIRN Mirna Therapeutics 11.90 60.35 0.12 1.66 1.66 0.00
2017‑11‑07 OTC MBCI MabCure 0.11 3.88 0.03 0.00 0.00 0.00
2017‑11‑07 OTC ELST Electronic Systems Technology 2.01 2.72 0.84 0.40 0.40 0.00
2017‑11‑07 OTC MFBP M&F Bancorp 9.65 36.22 0.26 4.75 4.75 0.00
2017‑11‑07 NASDAQ BIOD Biodel 4.66 26.44 0.06 0.65 0.65 0.00
2017‑11‑07 NASDAQ FLL Full House Resorts 80.93 56.48 1.46 3.08 3.45 12.01
2017‑11‑07 NYSE TDW Tidewater 548.32 1,634.92 0.53 27.33 24.97 -8.64
2017‑11‑07 NASDAQ FRSH Papa Murphy's Holdings 99.10 101.50 1.12 5.65 5.98 5.84
2017‑11‑07 NASDAQ ELON Echelon 20.43 24.42 0.91 4.86 4.81 -1.03
2017‑11‑07 NASDAQ MCHX Marchex 17.01 113.27 0.15 3.05 3.29 7.87
2017‑11‑07 NASDAQ AMIC American Independence 201.42 103.92 0.91 24.72 24.72 0.00
2017‑11‑07 NYSE AMTG Apollo Residential Mortgage 434.87 694.86 0.65 13.64 13.64 0.00
2017‑11‑07 OTC CRBO Carbon Natural Gas 3.50 7.11 0.27 0.53 0.53 0.00
2017‑11‑07 NASDAQ NRX NephroGenex 1.40 11.14 0.13 0.14 0.14 0.00
2017‑11‑07 NYSE UZC United States Cellular 2,278.85 3,634.00 0.63 26.59 26.08 -1.92
2017‑11‑07 OTC GEPC Gepco 0.02 -0.25 0.49 0.00 0.00 0.00
2017‑11‑07 NASDAQ ICBK County Bancorp 200.28 131.29 1.43 28.26 29.97 6.05
2017‑11‑07 OTC AOXY Advanced Oxygen Technologies 0.03 0.29 0.10 0.01 0.01 0.00
2017‑11‑07 NASDAQ FTEK Fuel-Tech 23.36 43.39 0.55 1.01 0.97 -3.96
2017‑11‑07 OTC TAMO Tamm Oil & Gas 0.31 2.08 0.17 0.00 0.00 0.00
2017‑11‑07 NASDAQ UNAM Unico American 50.42 68.91 0.77 9.72 9.50 -2.31
2017‑11‑07 NASDAQ AAME Atlantic American 73.58 105.51 0.67 3.40 3.60 5.88
2017‑11‑07 NASDAQ JCS Communications Systems 37.71 61.63 0.61 3.61 3.69 2.22
2017‑11‑07 OTC FBIP FNB Bancorp 1.28 110.31 0.01 168.00 168.00 0.00
2017‑11‑07 NASDAQ KOOL Cesca Therapeutics 7.69 30.84 0.24 3.72 3.43 -7.80
2017‑11‑07 OTC KRANQ Kranem 0.45 7.37 0.06 0.01 0.01 0.00
2017‑11‑07 NASDAQ SAEX SAExploration Holdings 16.55 34.45 1.54 2.10 1.81 -14.01
2017‑11‑07 NASDAQ COSI Cosi 1.41 17.85 0.12 0.03 0.03 0.00
2017‑11‑07 OTC GBIM GlobeImmune 1.55 2.99 0.72 0.27 0.27 0.00
2017‑11‑07 NASDAQ CNET ChinaNet Online Holdings 13.44 27.33 0.63 1.15 1.13 -1.74
2017‑11‑07 OTC AZUR Azure Midstream Partners 2.82 316.45 0.01 0.25 0.25 0.00
2017‑11‑07 AMEX BDR Blonder Tongue Laboratories 0.00 6.53 0.00 0.41 0.46 12.20
2017‑11‑07 OTC TCPP Trinity Capital Partners 0.53 134.11 0.01 0.03 0.03 0.00
2017‑11‑07 NASDAQ STLY Stanley Furniture 12.23 19.98 0.63 1.01 0.89 -11.88
2017‑11‑07 NASDAQ ARTW Art's-Way Manufacturing 10.61 17.48 0.63 2.60 2.55 -1.92
2017‑11‑07 NASDAQ WSCI WSI Industries 9.29 13.44 0.69 3.10 3.20 3.23
2017‑11‑07 OTC MTGB Meetinghouse Bancorp 9.98 10.45 0.95 16.25 16.25 0.00
2017‑11‑07 NYSE ATH Athene Holding 186.11 6,905.00 0.03 49.53 49.24 -0.59
2017‑11‑07 NYSE INSW International Seaways 573.83 1,179.51 0.42 20.19 17.17 -14.96
2017‑11‑07 NASDAQ WVFC WVS Financial 30.61 33.04 0.92 16.00 16.00 0.00
2017‑11‑07 NASDAQ OVAS Ovascience 49.25 108.22 0.68 1.49 1.37 -7.74
2017‑11‑07 NASDAQ NWS News 9,451.08 10,789.00 0.87 14.40 16.20 12.50
2017‑11‑07 NYSE ARC ARC Document Solutions 122.84 149.92 0.85 2.81 2.65 -5.69
2017‑11‑07 OTC ESMC Escalon Medical 0.68 1.18 0.61 0.09 0.09 0.00
2017‑11‑07 NASDAQ MRD Memorial Resource Development 566.98 822.83 0.82 2.78 2.78 0.00
2017‑11‑07 OTC COF-D Capital One Financial , 6.70% Dep Shares Non-Cumul Perp Pfd Stock Series D 13,057.77 47,284.00 0.26 27.04 26.87 -0.63
2017‑11‑07 NASDAQ GWGH GWG Holdings 57.98 67.30 0.44 9.86 9.83 -0.30
2017‑11‑07 NASDAQ NICK Nicholas Financial 67.91 108.86 0.62 8.95 8.42 -5.92
2017‑11‑07 NYSE CTL CenturyLink 8,010.21 13,399.00 0.62 16.22 14.80 -8.75
2017‑11‑07 NYSE ARR ARMOUR Residential REIT 1,007.62 1,092.07 0.77 24.16 24.56 1.66
2017‑11‑07 NYSE OAKS Five Oaks Investment 90.11 142.47 0.60 4.17 4.14 -0.72
2017‑11‑07 NASDAQ KTCC Key Tronic 82.31 116.57 0.70 7.39 7.76 5.01
2017‑11‑07 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 205.27 299.82 0.61 5.70 5.45 -4.39
2017‑11‑07 OTC DEV Merrill Lynch STARS Dow Jones Industrial Average due 7 0.00 64,400.00 0.00 0.40 0.40 0.00
2017‑11‑07 OTC TRKK Orbital Tracking 1.34 2.31 0.55 0.02 0.02 0.00
2017‑11‑07 OTC FRTR Fraternity Community Bancorp 26.65 29.28 0.98 19.18 19.18 0.00
2017‑11‑07 NYSE EMG Emergent Capital 41.13 172.87 0.21 0.30 0.30 0.00
2017‑11‑07 OTC TRXA Trex Acquisition 2.96 134.16 0.01 0.10 0.10 0.00
2017‑11‑07 NASDAQ URRE Uranium Resources 33.30 43.05 0.60 1.33 1.33 0.00
2017‑11‑07 NASDAQ RKDA Arcadia Biosciences 10.24 22.20 0.96 0.28 0.24 -15.00
2017‑11‑07 NYSE BCRH Blue Capital Reinsurance Holdings 107.76 183.30 0.85 13.15 12.05 -8.37
2017‑11‑07 AMEX INFU InfuSystems Holdings 45.51 50.69 0.93 1.95 2.10 7.69
2017‑11‑07 NYSE PRU Prudential Financial 47,945.70 45,863.00 0.95 111.94 110.25 -1.51
2017‑11‑07 NYSE CNDT Conduent 3,190.00 3,288.00 0.96 15.70 15.50 -1.27
2017‑11‑07 OTC UBAB United Bancorporation of Alabama 32.14 37.27 0.85 13.60 13.60 0.00
2017‑11‑07 OTC UBRG Universal Bioenergy 0.28 1.01 0.26 0.00 0.00 0.00
2017‑11‑07 NASDAQ CRTN Cartesian 3.51 5.83 1.14 0.25 0.40 60.00
2017‑11‑07 OTC WLKR Walker Innovation 8.16 24.60 0.33 0.40 0.40 0.00
2017‑11‑07 OTC UMAM Umami Sustainable Seafood