NameNet-Net Screen
CreatorGreg
Performance2.031
Current Holdings7645
Rules
EvToEbit > 1;

a screen for finding stocks that are trading below their book value


Copy Screen Create Alert
Buy Date Exchange Symbol Company Ev To Ebit Buy Price Current Price % Change
2017‑11‑17 AMEX CTEK CynergisTek 1,032.26 4.04 4.04 0.00
2017‑11‑17 NASDAQ DARE Dare Bioscience 2.63 2.63 0.00
2017‑11‑17 NASDAQ RIOT Riot Blockchain 8.13 8.13 0.00
2017‑11‑17 NYSE SAFE Safety, Income & Growth 18.20 18.20 0.00
2017‑11‑17 NASDAQ MBOT Microbot Medical 1.12 1.12 0.00
2017‑11‑17 NASDAQ SYBX Synlogic 9.81 9.81 0.00
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 11.35 11.35 0.00
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 10.25 10.25 0.00
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 1.60 1.60 0.00
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 1.61 1.61 0.00
2017‑11‑17 AMEX RHE Regional Health Properties 0.24 0.24 0.00
2017‑11‑17 NASDAQ MTEM Molecular Templates 8.00 8.00 0.00
2017‑11‑17 NASDAQ GLBR Global Brokerage 1.10 1.10 0.00
2017‑11‑17 NASDAQ FENC Fennec Pharmaceuticals 10.00 10.00 0.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 1.09 1.09 0.00
2017‑11‑13 AMEX MICR Micron Solutions 3.64 3.60 -1.10
2017‑11‑13 NASDAQ BOMN Boston Omaha 17.96 18.09 0.72
2017‑11‑13 NYSE CTDD Qwest 23.29 24.01 3.09
2017‑11‑13 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 9.74 9.71 -0.31
2017‑11‑10 NASDAQ AVDL Avadel Pharmaceuticals 9.19 9.23 0.44
2017‑11‑10 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting 30.05 30.96 3.03
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D 1.50 1.55 3.33
2017‑11‑10 NASDAQ UONE Urban One 1.45 1.45 -0.34
2017‑11‑10 NASDAQ TYME Tyme Technologies 4.00 4.00 0.00
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 0.03 0.02 -33.33
2017‑11‑10 NASDAQ ACER Acer Therapeutics 17.51 17.75 1.37
2017‑11‑10 NASDAQ VERU Veru 1.27 1.20 -5.51
2017‑11‑10 NASDAQ SNBR Sleep Number 31.12 34.30 10.22
2017‑11‑10 OTC BATRB Liberty Media 23.92 23.92 0.00
2017‑11‑10 OTC FMCCI Freddie Mac 8.00 8.00 0.00
2017‑11‑10 OTC FMCCG Freddie Mac 7.84 7.84 0.00
2017‑11‑10 NASDAQ ALT Altimmune 2.30 2.15 -6.52
2017‑11‑10 NASDAQ NEXT NextDecade 9.62 10.02 4.16
2017‑11‑10 NYSE DCP DCP Midstream 34.33 34.25 -0.23
2017‑11‑10 OTC FMCCJ Freddie Mac 7.87 7.87 0.00
2017‑11‑10 OTC FMCCS Freddie Mac 8.00 8.00 0.00
2017‑11‑10 NYSE GDI Gardner Denver Holdings 28.76 30.05 4.49
2017‑11‑10 NASDAQ BATRA Liberty Media 22.64 22.32 -1.41
2017‑11‑10 NASDAQ BATRK Liberty Media 22.60 22.35 -1.11
2017‑11‑09 NASDAQ SVRA Savara 9.05 11.22 23.98
2017‑11‑07 AMEX CEI Camber Energy 0.16 0.20 28.12
2017‑11‑03 NASDAQ SPRO SmartPros 11.56 14.49 25.35
2017‑11‑03 OTC MKGAF Merck KGaA 110.14 110.14 0.00
2017‑11‑03 OTC MKGAY Merck KGaA 37.24 37.24 0.00
2017‑11‑03 NASDAQ CKPT Checkpoint Therapeutics 6.30 4.27 -32.22
2017‑11‑03 NYSE ATGE Adtalem Global Education 35.65 38.30 7.43
2017‑11‑01 NASDAQ ALTR Altera 18.31 24.16 31.95
2017‑10‑31 NASDAQ APEN Apollo Endosurgery 4.12 4.05 -1.70
2017‑10‑17 NYSE SFB Stifel Financial 25.20 25.04 -0.63
2017‑10‑05 OTC LTFD Littlefield 0.13 0.13 0.00
2017‑10‑05 NYSE UCI UBS AG 14.24 14.98 5.20
2017‑10‑05 OTC CPICQ CPI 0.01 0.01 0.00
2017‑10‑05 OTC WRC Warnaco Group 73.52 73.52 0.00
2017‑10‑05 OTC SGUI Sanguine 0.04 0.04 0.00
2017‑10‑05 OTC FABK First Advantage 20.90 20.90 0.00
2017‑10‑05 OTC OLCB Ohio Legacy 20.00 20.00 0.00
2017‑10‑05 OTC PCBC Pacific Commerce Bancorp 8.00 8.00 0.00
2017‑10‑04 OTC AAPT All American Pet 0.00 0.00 0.00
2017‑10‑04 OTC CHOD Castle Holding 0.05 0.05 0.00
2017‑09‑29 NASDAQ GPACU Global Partner Acquisition Units -20.42 10.86 10.86 0.00
2017‑09‑29 NASDAQ EACQU Easterly Acquisition - UNIT 99 -32.00 9.97 10.73 7.62
2017‑09‑29 NASDAQ OACQU Origo Acquisition 10.80 11.35 5.09
2017‑09‑29 NASDAQ GNTY Guaranty Bancshares 31.33 30.03 -4.15
2017‑09‑29 NYSE JILL J. Jill 10.82 5.58 -48.43
2017‑09‑29 OTC ASDS Ascendant Solutions 0.16 0.16 0.00
2017‑09‑29 NASDAQ HLNE Hamilton Lane 27.36 32.00 16.96
2017‑09‑29 NASDAQ MGEN Miragen Therapeutics -11.96 9.15 7.63 -16.61
2017‑09‑29 NASDAQ INPX Inpixon 0.33 0.39 18.46
2017‑09‑14 NYSE LTM Life Time Fitness 13.54 14.48 6.94
2017‑09‑07 NASDAQ AAXN Axon Enterprise 37.39 21.86 23.13 5.81
2017‑09‑07 NASDAQ ACHV Achieve Life Sciences 3.10 1.39 -55.16
2017‑09‑07 NYSE ANDV Andeavor 15.01 102.19 105.34 3.08
2017‑09‑05 NASDAQ IOVA Iovance Biotherapeutics 2.12 6.50 7.95 22.31
2017‑07‑19 NASDAQ SRRA Sierra Oncology 0.74 1.39 2.34 68.35
2017‑06‑13 NASDAQ AOBC American Outdoor Brands 5.51 23.99 13.49 -43.77
2017‑06‑09 NYSE RHI Robert Half International 47.25 54.90 16.19
2017‑06‑09 NASDAQ IDCC InterDigital 82.85 74.20 -10.44
2017‑06‑09 NASDAQ MKTX MarketAxess Holdings 201.94 180.40 -10.67
2017‑06‑09 NASDAQ NRCIA National Research 26.35 32.65 23.91
2017‑06‑09 NASDAQ GPP Green Plains Partners 19.25 18.75 -2.60
2017‑06‑09 NYSE GIMO Gigamon 40.50 38.60 -4.69
2017‑06‑09 NYSE WPT World Point Terminals 17.25 17.29 0.23
2017‑06‑09 NASDAQ LSTR Landstar System 85.35 95.20 11.54
2017‑06‑09 AMEX ERN Erin Energy 1.75 2.65 51.43
2017‑06‑09 NASDAQ DMLP Dorchester Minerals 16.15 15.00 -7.12
2017‑06‑09 NYSE FL Foot Locker 5.18 54.78 40.82 -25.48
2017‑06‑09 OTC HSDT Helius Medical Technologies -13.53 1.56 1.56 0.00
2017‑06‑09 OTC HLIX Helix TCS 3.96 3.96 0.00
2017‑06‑09 NYSE IPHI Inphi 37.73 40.10 6.28
2017‑06‑09 NASDAQ MBUU Malibu Boats 24.83 28.73 15.71
2017‑06‑09 NASDAQ PMD Psychemedics 22.04 17.66 -19.87
2017‑06‑09 NASDAQ CRVL CorVel 48.50 53.75 10.82
2017‑06‑09 NASDAQ LANC Lancaster Colony 127.75 126.41 -1.05
2017‑06‑09 NYSE ANET Arista Networks 149.46 233.82 56.44
2017‑06‑09 NYSE WNC Wabash National 21.10 18.97 -10.09
2017‑06‑09 NASDAQ EGOV NIC 19.90 16.10 -19.10
2017‑06‑09 NASDAQ EGRX Eagle Pharmaceuticals 71.97 57.40 -20.24
2017‑06‑09 NASDAQ MDVN Medivation 81.44 81.44 0.00
2017‑06‑09 NASDAQ MASI Masimo 88.91 86.55 -2.65
2017‑06‑09 NYSE ENZ Enzo Biochem 9.51 10.38 9.10 -12.33
2017‑06‑09 NASDAQ AAON AAON 37.55 34.45 -8.26
2017‑06‑09 NASDAQ IMMU Immunomedics 8.23 11.75 42.77
2017‑06‑09 NASDAQ IZEA IZEA 2.40 4.52 88.33
2017‑06‑09 NASDAQ AVEO AVEO Pharmaceuticals 0.75 3.11 314.67
2017‑06‑09 NYSE WSM Williams-Sonoma 8.40 48.51 45.78 -5.63
2017‑06‑09 NYSE CUDA Barracuda Networks 53.35 21.88 22.05 0.78
2017‑06‑09 NASDAQ CLCT Collectors Universe 25.98 27.14 4.46
2017‑06‑09 NYSE HCLP Hi-Crush Partners 12.30 9.50 -22.76
2017‑06‑09 OTC PAVMU PAVmed 14.30 14.30 0.00
2017‑06‑09 NASDAQ CGNX Cognex 93.89 140.52 49.66
2017‑06‑09 NASDAQ INTU Intuit 140.21 156.55 11.65
2017‑06‑09 NYSE CIEN Ciena 26.00 25.37 20.21 -20.34
2017‑06‑09 NASDAQ SLP Simulations Plus 33.40 12.60 15.80 25.40
2017‑06‑09 NASDAQ FNSR Finisar 16.10 25.04 19.26 -23.08
2017‑06‑09 NASDAQ HCKT Hackett Group 14.86 15.99 7.60
2017‑06‑09 NASDAQ SYNT Syntel 16.52 25.12 52.06
2017‑06‑09 NASDAQ PLPM Planet Payment 3.65 4.49 23.01
2017‑06‑09 NYSE MMS MAXIMUS 14.71 63.88 65.47 2.49
2017‑06‑09 NYSE ROK Rockwell Automation 162.13 194.36 19.88
2017‑06‑09 NYSE MSB Mesabi Trust 14.00 21.70 55.00
2017‑06‑09 NYSE SNA Snap-On 157.51 157.02 -0.31
2017‑06‑09 NASDAQ WDFC WD-40 21.24 110.95 112.15 1.08
2017‑06‑09 NASDAQ STRZA Starz 35.52 35.52 0.00
2017‑06‑09 NASDAQ VRTS Virtus Investment Partners 108.20 115.15 6.42
2017‑06‑09 NASDAQ VALU Value Line 22.97 19.07 17.80 -6.66
2017‑06‑09 OTC ACAR Activecare 16.00 16.00 0.00
2017‑06‑09 NYSE PG Procter & Gamble Co. 17.09 88.16 88.43 0.31
2017‑06‑09 NYSE BA Boeing Company 190.03 262.26 38.01
2017‑06‑09 NASDAQ FB Facebook 149.60 179.00 19.65
2017‑06‑09 NYSE FIX Comfort Systems USA 36.30 41.40 14.05
2017‑06‑09 NYSE DIS Walt Disney 12.05 105.62 103.44 -2.06
2017‑06‑09 NASDAQ AAPL Apple 14.25 148.98 170.15 14.21
2017‑06‑09 NASDAQ SBUX Starbucks 20.48 62.19 56.93 -8.46
2017‑06‑09 NASDAQ INTC Intel 35.71 44.63 24.98
2017‑06‑09 NYSE EL Estee Lauder Companies 96.35 124.69 29.41
2017‑06‑09 OTC AHCP Anchorage International Holdings 0.01 0.01 0.00
2017‑06‑09 OTC AHFD Active Health Foods 0.00 0.00 0.00
2017‑06‑09 OTC AHIT American Housing Income Trust 0.68 0.68 0.00
2017‑06‑09 NASDAQ FTNT Fortinet 37.32 40.31 8.01
2017‑06‑09 NASDAQ GOOGL Alphabet Inc. Class A 970.12 1,035.89 6.78
2017‑06‑09 NYSE JNJ Johnson & Johnson 131.53 138.00 4.92
2017‑06‑09 OTC AIVN American International Ventures 0.04 0.04 0.00
2017‑06‑09 NYSE KMB Kimberly-Clark 128.77 114.32 -11.22
2017‑06‑09 NYSE IBM International Business Machines 154.10 148.97 -3.33
2017‑06‑09 NASDAQ TACT TransAct Technologies 8.40 14.40 71.43
2017‑06‑09 OTC AMPG Amplitech Group 0.07 0.07 0.00
2017‑06‑09 OTC AMRU Amaru 2.22 0.01 0.01 0.00
2017‑06‑09 NYSE ATR AptarGroup 85.65 85.65 0.00
2017‑06‑09 NYSE QTM Quantum 31.58 7.93 4.49 -43.38
2017‑06‑09 NASDAQ TRMB Trimble Navigation 36.32 41.42 14.04
2017‑06‑09 NASDAQ OMCL Omnicell 42.45 48.25 13.66
2017‑06‑09 OTC APLL Wincash Apolo Gold & Energy 0.12 0.12 0.00
2017‑06‑09 OTC AEGY Alternative Energy Partners 0.00 0.00 0.00
2017‑06‑09 OTC AQSP Acquired Sales 1.00 1.00 0.00
2017‑06‑09 NYSE MRK Merck 64.39 55.20 -14.27
2017‑06‑09 NASDAQ MSFT Microsoft 70.32 82.40 17.18
2017‑06‑09 NYSE DD Du Pont De Nemours 82.90 83.93 1.24
2017‑06‑09 NASDAQ SWKS Skyworks Solutions 14.92 107.01 110.00 2.79
2017‑06‑09 OTC ATOA Altovida 0.07 0.07 0.00
2017‑06‑09 OTC EMON eMONEco 0.01 0.01 0.00
2017‑06‑09 OTC EMTC Eagle Mountain 0.25 0.25 0.00
2017‑06‑09 NYSE SGOL ETFS GOLD Trust 122.98 124.74 1.43
2017‑06‑09 NASDAQ NRCIB National Research 46.84 53.26 13.71
2017‑06‑09 OTC AVTD Artventive Medical Group 0.91 0.91 0.00
2017‑06‑09 OTC AVTH AV Therapeutics 0.01 0.01 0.00
2017‑06‑09 OTC AVTS Avante Systems 2.00 2.00 0.00
2017‑06‑09 NYSE MAA Mid-America Apartment Communities 107.20 102.36 -4.51
2017‑06‑09 NASDAQ CRUS Cirrus Logic 67.30 55.77 -17.13
2017‑06‑09 NASDAQ AFFX Affymetrix 63.76 14.01 14.01 0.00
2017‑06‑09 OTC BDFH Four G Holdings 2.25 2.25 0.00
2017‑06‑09 AMEX REE Rare Element Resources 0.15 0.15 0.00
2017‑06‑09 NASDAQ NFLX Netflix 158.03 193.20 22.26
2017‑06‑09 OTC BEUT Science to Consumers 943.27 943.27 0.00
2017‑06‑09 OTC BILB Bill The Butcher 0.00 0.00 0.00
2017‑06‑09 OTC GLAG Gala Global 0.38 0.38 0.00
2017‑06‑09 OTC BKIT Blake Insomnia Therapeutics 0.37 0.37 0.00
2017‑06‑09 OTC BLGX Biologix Hair 0.02 0.02 0.00
2017‑06‑09 OTC PUGE Puget Technologies 0.00 0.00 0.00
2017‑06‑09 OTC EFIR EGPI Firecreek 0.00 0.00 0.00
2017‑06‑09 OTC BLTA Baltia Air Lines 0.00 0.00 0.00
2017‑06‑09 OTC BLXX Blox 0.18 0.18 0.00
2017‑06‑09 OTC BMSV Business Marketing Services 0.05 0.05 0.00
2017‑06‑09 NASDAQ CBPO China Biologic Products 20.36 108.51 86.07 -20.68
2017‑06‑09 OTC BRNE Borneo Resource Investments 0.00 0.00 0.00
2017‑06‑09 NASDAQ TSRA Tessera Technologies 44.65 44.65 0.00
2017‑06‑09 OTC BSHF Bioshaft Water Technology 0.01 0.01 0.00
2017‑06‑09 OTC BTHI Butte Highlands Mining 1.35 1.35 0.00
2017‑06‑09 OTC BWPC Blue Water Petroleum 0.02 0.02 0.00
2017‑06‑09 NYSE RNR RenaissanceRe Holdings 142.43 136.24 -4.35
2017‑06‑09 OTC CCYG CellCyte Genetics 0.00 0.00 0.00
2017‑06‑09 OTC CDXI Cardax 0.20 0.20 0.00
2017‑06‑09 OTC LUXR Luxeyard 0.00 0.00 0.00
2017‑06‑09 OTC CFIN Citizens Financial 3,000.04 3,000.04 0.00
2017‑06‑09 OTC GRPH Graphite 0.00 0.00 0.00
2017‑06‑09 NYSE HTA Healthcare Trust of America 31.43 30.56 -2.77
2017‑06‑09 OTC CGYG China Longyi Group International Holdings 7.50 0.02 0.02 0.00
2017‑06‑09 NASDAQ EXLS ExlService Holdings 53.00 61.50 16.04
2017‑06‑09 NYSE ECL Ecolab 133.81 131.45 -1.76
2017‑06‑09 OTC CHSO China Shouguan Mining 0.01 0.01 0.00
2017‑06‑09 OTC CHYL China Senior Living Industry International Holding 0.13 0.13 0.00
2017‑06‑09 NASDAQ ALBO Albireo Pharma 20.26 25.99 28.28
2017‑06‑09 OTC CIRC CirTran 0.00 0.00 0.00
2017‑06‑09 AMEX CQH Cheniere Energy Partners LP Holdings 26.54 26.26 -1.06
2017‑06‑09 OTC ATEA Astea International 2.41 2.41 0.00
2017‑06‑09 OTC CMXX Cimetrix 1.35 1.35 0.00
2017‑06‑09 OTC CNOZ Cono Italiano 0.00 0.00 0.00
2017‑06‑09 NYSE BEN Franklin Resources 6.72 43.68 40.48 -7.33
2017‑06‑09 OTC COCBF Coastal Caribbean Oils & Minerals 0.00 0.00 0.00
2017‑06‑09 OTC IMSCQ Implant Sciences 0.07 0.07 0.00
2017‑06‑09 OTC INOLD InoLife Technologies 2.75 2.75 0.00
2017‑06‑09 OTC COTE Coates International 113.00 113.00 0.00
2017‑06‑09 OTC CPAI Champion Pain Care 0.04 0.04 0.00
2017‑06‑09 NASDAQ JBHT Hunt Transport Services 88.46 101.44 14.67
2017‑06‑09 NASDAQ NVDA NVIDIA 54.48 149.60 211.36 41.28
2017‑06‑09 OTC CRCX Continental Rail 0.26 0.26 0.00
2017‑06‑09 OTC CRMZ CreditRiskMonitor.com 2.40 2.40 0.00
2017‑06‑09 OTC CRNSF Coronus Solar 1.00 1.00 0.00
2017‑06‑09 OTC CSCE Cascade Energy 647.44 0.05 0.05 0.00
2017‑06‑09 OTC CSEI Receivable Acquisition & Management 0.07 0.07 0.00
2017‑06‑09 NYSE BBY Best Buy 9.62 58.13 55.83 -3.96
2017‑06‑09 OTC CSNG China Ginseng Holdings 0.01 0.01 0.00
2017‑06‑09 NYSE JWN Nordstrom 47.16 40.86 -13.36
2017‑06‑09 NASDAQ SNTS Santarus 24,500.00 24,500.00 0.00
2017‑06‑09 NYSE RAI Reynolds American, Inc. 9.74 65.31 65.40 0.14
2017‑06‑09 OTC CURM CUR Media 0.35 0.35 0.00
2017‑06‑09 NASDAQ SND Smart Sand 8.90 8.10 -8.99
2017‑06‑09 OTC CVAT Cavitation Technologies 0.03 0.03 0.00
2017‑06‑09 OTC CWNM Crown Marketing 0.01 0.01 0.00
2017‑06‑09 OTC CXGP China Xingbang Industries Group 18.00 18.00 0.00
2017‑06‑09 OTC CYCA Cytta 0.04 0.04 0.00
2017‑06‑09 OTC CYIO CYIOS 0.02 0.02 0.00
2017‑06‑09 NYSE CRY CryoLife 18.95 19.20 1.32
2017‑06‑09 OTC CYVA Cyberspace Vita 0.96 0.96 0.00
2017‑06‑09 NYSE HPQ HP 9.39 17.80 21.75 22.19
2017‑06‑09 NYSE PII Polaris Industries 87.41 120.95 38.37
2017‑06‑09 OTC DKMR Duke Mountain Resources 0.60 0.60 0.00
2017‑06‑09 OTC GPHEF Graphite Enterprise Trust 7.28 7.28 0.00
2017‑06‑09 OTC DMDW Domain Media 10.70 10.70 0.00
2017‑06‑09 OTC DNME Domain Extremes 0.02 0.02 0.00
2017‑06‑09 NASDAQ LKQ LKQ 31.97 37.75 18.08
2017‑06‑09 OTC DRGN CN Dragon 0.05 0.05 0.00
2017‑06‑09 NYSE LYB LyondellBasell Industries 81.88 103.90 26.89
2017‑06‑09 NYSE WST West Pharmaceutical Services 97.94 98.96 1.04
2017‑06‑09 OTC DYNA Dynastar Holdings 0.12 0.12 0.00
2017‑06‑09 OTC EEDG Energy Edge Technologies 0.00 0.00 0.00
2017‑06‑09 OTC EENR Elite Energies 1.10 1.10 0.00
2017‑06‑09 NYSE VEEV Veeva Systems 85.64 61.66 61.13 -0.86
2017‑06‑09 OTC EFLS Exercise For Life Systems 0.00 0.00 0.00
2017‑06‑09 OTC EFLT eFleets 0.01 0.01 0.00
2017‑06‑09 NYSE MTOR Meritor 16.23 23.87 47.07
2017‑06‑09 OTC ERHE ERHC Energy 0.00 0.00 0.00
2017‑06‑09 NYSE FXS CurrencyShares Swedish Krona Trust 110.22 113.17 2.67
2017‑06‑09 NYSE FXB CurrencyShares British Pound Sterling Trust 124.03 128.51 3.61
2017‑06‑09 OTC ESSE Earth Search Sciences 0.00 0.00 0.00
2017‑06‑09 OTC ETEK Eco-Tek Group 0.00 0.00 0.00
2017‑06‑09 NYSE FXF CurrencyShares Swiss Franc Trust 97.99 95.60 -2.44
2017‑06‑09 NYSE ABC AmerisourceBergen 92.10 78.84 -14.40
2017‑06‑09 OTC EXAD Experience Art and Design 0.00 0.00 0.00
2017‑06‑09 OTC EXPL Endurance Exploration Group 0.26 0.26 0.00
2017‑06‑09 NYSE GSG iShares S&P GSCI Commodity-Indexed Trust 13.87 15.73 13.41
2017‑06‑09 OTC FKWL Franklin Wireless 2.24 2.24 0.00
2017‑06‑09 NYSE CORN Teucrium Commodity Trust 19.63 16.97 -13.55
2017‑06‑09 NYSE SIVR ETFS Silver Trust 16.82 16.86 0.24
2017‑06‑09 NASDAQ DRTX Durata Therapeutics 24.16 24.16 0.00
2017‑06‑09 NYSE FXCH CurrencyShares Chinese Renminbi Trust 72.40 74.09 2.33
2017‑06‑09 OTC FGLD Focus Gold 0.00 0.00 0.00
2017‑06‑09 OTC FPCG First Physicians Capital Group 28.90 28.90 0.00
2017‑06‑09 OTC FRHV Fresh Harvest Products 0.00 0.00 0.00
2017‑06‑09 NYSE AEO American Eagle Outfitters 5.82 11.58 14.93 28.93
2017‑06‑09 NYSE AMP Ameriprise Financial 126.49 158.28 25.13
2017‑06‑09 OTC FSNR Freestone Resources 0.05 0.05 0.00
2017‑06‑09 NYSE FBHS Fortune Brands Home & Security 63.31 64.76 2.29
2017‑06‑09 OTC FULO FullNet Communications 98.47 0.02 0.02 0.00
2017‑06‑09 NASDAQ CEVA CEVA 45.20 47.55 5.20
2017‑06‑09 OTC GCIH Great China International Holdings 3.20 3.20 0.00
2017‑06‑09 OTC GEIG GEI Global Energy 0.02 0.02 0.00
2017‑06‑09 OTC GEQU Global Equity International 0.01 0.01 0.00
2017‑06‑09 OTC GHML Gold Hills Mining 0.45 0.45 0.00
2017‑06‑09 OTC FTSB First Sentry Bancshares 33.00 33.00 0.00
2017‑06‑09 OTC GLDG Golden Global 0.02 0.02 0.00
2017‑06‑09 OTC GLFO Gulf & Orient Steamship 0.45 0.45 0.00
2017‑06‑09 NASDAQ TXRH Texas Roadhouse 51.71 49.86 -3.58
2017‑06‑09 OTC GLNS Golden Star Resource 0.35 0.35 0.00
2017‑06‑09 NASDAQ SNI Scripps Networks Interactive 67.20 80.62 19.97
2017‑06‑09 OTC GMCI GMCI 2.40 2.40 0.00
2017‑06‑09 NYSE EV Eaton Vance 48.71 51.79 6.32
2017‑06‑09 OTC GPLH Game Plan Holdings 0.02 0.02 0.00
2017‑06‑09 OTC GREI Global Recycle Energy 7.40 7.40 0.00
2017‑06‑09 OTC GRNL Greenlite Ventures 0.00 0.00 0.00
2017‑06‑09 NYSE CHE Chemed 211.35 231.61 9.59
2017‑06‑09 OTC GRWC Grow Condos 1.06 1.06 0.00
2017‑06‑09 OTC GRZG Grizzly Gold 0.03 0.03 0.00
2017‑06‑09 OTC GMBL VGambling 0.60 0.60 0.00
2017‑06‑09 OTC GULD Gold Hill Resources 0.11 0.11 0.00
2017‑06‑09 OTC HADV Health Advance 0.07 0.07 0.00
2017‑06‑09 OTC HBMK Hubei Minkang Pharmaceutical 1.00 1.00 0.00
2017‑06‑09 OTC HCRE Hemcare Health Services 0.06 0.06 0.00
2017‑06‑09 OTC HEMA HemaCare 2.30 2.30 0.00
2017‑06‑09 OTC HITR Hitor Group 0.00 0.00 0.00
2017‑06‑09 NASDAQ SMCI Super Micro Computer 24.75 20.45 -17.37
2017‑06‑09 OTC HYIG Hengyi International Industries Group 1.00 1.00 0.00
2017‑06‑09 NASDAQ ADES Advanced Emissions Solutions 9.62 11.12 15.59
2017‑06‑09 OTC IGLU iGlue 0.16 0.16 0.00
2017‑06‑09 OTC ILIM IL2M International 0.00 0.00 0.00
2017‑06‑09 OTC IMDC In Media 0.00 0.00 0.00
2017‑06‑09 OTC IMMG Immage Biotherapeutics 1.12 1.12 0.00
2017‑06‑09 NYSE TSS Total System Services 59.47 73.78 24.06
2017‑06‑09 OTC INCM INNOCOM Technology Holdings 0.01 0.01 0.00
2017‑06‑09 NASDAQ BRKS Brooks Automation 28.60 27.05 27.46 1.52
2017‑06‑09 OTC INNO Innocap 0.01 0.01 0.00
2017‑06‑09 OTC IPOW IPOWorld 0.07 0.07 0.00
2017‑06‑09 OTC IPTK AS-IP Tech 0.05 0.05 0.00
2017‑06‑09 OTC ILUS Ilustrato Pictures International 0.02 0.02 0.00
2017‑06‑09 OTC ISGI International Safety Group 0.07 0.07 0.00
2017‑06‑09 OTC ISSM Integrated Surgical Systems 0.70 0.70 0.00
2017‑06‑09 OTC ITNF Internet Infinity 0.03 0.03 0.00
2017‑06‑09 OTC JDOGQ John D. Oil & Gas 0.00 0.00 0.00
2017‑06‑09 OTC JSHG Joshua Gold Resources 0.14 0.14 0.00
2017‑06‑09 NASDAQ UTEK Ultratech 30.23 30.23 0.00
2017‑06‑09 OTC JUHL Juhl Energy 1,700.00 1,700.00 0.00
2017‑06‑09 OTC KABX Kabe Exploration 0.00 0.00 0.00
2017‑06‑09 OTC KNKT Kunekt 0.00 0.00 0.00
2017‑06‑09 OTC KNMX Knowledge Machine International 0.30 0.30 0.00
2017‑06‑09 OTC KRED KonaRed 0.08 0.08 0.00
2017‑06‑09 NYSE MHO M 27.88 34.60 24.10
2017‑06‑09 OTC KSSH Kesselring Holding 0.00 0.00 0.00
2017‑06‑09 NASDAQ XNCR Xencor 20.78 21.35 2.74
2017‑06‑09 OTC LLFP Legal Life Plans 0.40 0.40 0.00
2017‑06‑09 NASDAQ IDTI Integrated Device Technology 25.03 32.38 29.36
2017‑06‑09 NASDAQ AEIS Advanced Energy Industries 80.69 82.03 1.66
2017‑06‑09 OTC LOLI Lollipop 1.05 1.05 0.00
2017‑06‑09 OTC LTNC Labor Smart 0.00 0.00 0.00
2017‑06‑09 NASDAQ EXEL Exelixis 19.25 26.38 37.04
2017‑06‑09 OTC LUSI Louisiana Food 0.00 0.00 0.00
2017‑06‑09 OTC MAST Master Silicon Carbide Industries 497.00 497.00 0.00
2017‑06‑09 OTC MAVT Madison Ventures 0.01 0.01 0.00
2017‑06‑09 NYSE BKE Buckle 3.97 17.90 20.75 15.92
2017‑06‑09 NASDAQ ILMN Illumina 174.08 209.02 20.07
2017‑06‑09 OTC MDCE Medical Care Technologies 0.00 0.00 0.00
2017‑06‑09 OTC MDDD Makism 3D 0.00 0.00 0.00
2017‑06‑09 OTC MENI Mobilized Entertainment 0.00 0.00 0.00
2017‑06‑09 OTC MBDE Morris Business Development 0.04 0.04 0.00
2017‑06‑09 NYSE SWFT Swift Transportation 25.20 29.29 16.23
2017‑06‑09 NASDAQ HTLD Heartland Express 20.55 20.56 0.05
2017‑06‑09 OTC MGNU Magnus International Resources 0.00 0.00 0.00
2017‑06‑09 NASDAQ CCCR China Commercial Credit 2.70 3.45 27.78
2017‑06‑09 OTC MGUY Mogul Energy International 0.01 0.01 0.00
2017‑06‑09 OTC MHYR Manthey Redmond 0.08 0.08 0.00
2017‑06‑09 OTC MKRS Mikros Systems 0.36 0.36 0.00
2017‑06‑09 NASDAQ FNJN Finjan Holdings 3.06 2.21 -27.78
2017‑06‑09 NASDAQ MTSI MACOM Technology Solutions Holdings -116.32 54.85 32.85 -40.11
2017‑06‑09 OTC MSSD Massive Dynamics 0.00 0.00 0.00
2017‑06‑09 OTC MTWD Metwood 0.13 0.13 0.00
2017‑06‑09 OTC NAFS North America Frac Sand 0.02 0.02 0.00
2017‑06‑09 NASDAQ ULTA Ulta Salon, Cosmetics & Fragrance 23.27 307.87 215.10 -30.13
2017‑06‑09 OTC NERO Neuromama 45.00 45.00 0.00
2017‑06‑09 OTC NGLE Novamex Energy 0.03 0.03 0.00
2017‑06‑09 OTC NRGT Energy Today 0.06 0.06 0.00
2017‑06‑09 OTC NSAV Net Savings Link 0.00 0.00 0.00
2017‑06‑09 OTC NWPG Newport Gold 0.05 0.05 0.00
2017‑06‑09 OTC OILY Sino American Oil 0.31 0.31 0.00
2017‑06‑09 OTC OMVE Omni Ventures 0.00 0.00 0.00
2017‑06‑09 OTC ONIN Online Internet Network 0.20 0.20 0.00
2017‑06‑09 OTC SFICP iStar 49.59 49.59 0.00
2017‑06‑09 OTC OPHI Organic Plant Health 0.01 0.01 0.00
2017‑06‑09 OTC OPIX Odyssey Pictures 0.00 0.00 0.00
2017‑06‑09 OTC CBCA Crown Baus Capital 2.40 2.40 0.00
2017‑06‑09 OTC CNBX Cannabics Pharmaceuticals 2.16 2.16 0.00
2017‑06‑09 OTC MYHI Mountain High Acquisitions 0.21 0.21 0.00
2017‑06‑09 OTC PKPH Peak Pharmaceuticals 0.06 0.06 0.00
2017‑06‑09 OTC PRRE Praetorian Property 0.76 0.76 0.00
2017‑06‑09 OTC DEWM Dewmar International BMC 0.00 0.00 0.00
2017‑06‑09 OTC ACOL Acology 0.02 0.02 0.00
2017‑06‑09 NASDAQ LINK Interlink Electronics 9.00 7.08 -21.33
2017‑06‑09 OTC BKFG BKF Capital Group 7.25 7.25 0.00
2017‑06‑09 OTC PEII Petron Energy II 0.00 0.00 0.00
2017‑06‑09 OTC PDNLA Presidential Realty 0.80 0.80 0.00
2017‑06‑09 NYSE SRT Star Tek 11.16 9.67 -13.35
2017‑06‑09 NYSE IPG Interpublic Group of Companies 24.07 19.05 -20.86
2017‑06‑09 OTC PFSF Pacific Software 5.00 5.00 0.00
2017‑06‑09 OTC PGID Peregrine Industries 0.31 0.31 0.00
2017‑06‑09 OTC PGLO Pan Global 0.01 0.01 0.00
2017‑06‑09 NYSE YCL ProShares Ultra Yen 61.29 58.22 -5.01
2017‑06‑09 OTC PPCQ Premier Pacific Construction 0.20 0.20 0.00
2017‑06‑09 OTC PRKI Perk International 0.00 0.00 0.00
2017‑06‑09 OTC PRVW Peer Review Mediation & Arbitration 1.80 1.80 0.00
2017‑06‑09 OTC PSNP Preston 0.28 0.28 0.00
2017‑06‑09 OTC PSSS Puissant Industries 0.12 0.12 0.00
2017‑06‑09 OTC PTCI Point Capital 0.50 0.50 0.00
2017‑06‑09 OTC PTEL Pegasus Tel 0.00 0.00 0.00
2017‑06‑09 OTC PTOS P2 Solar 0.02 0.02 0.00
2017‑06‑09 OTC QWTR Quest Water Global 0.01 0.01 0.00
2017‑06‑09 OTC RDGA Ridgefield Acquisition 1.65 1.65 0.00
2017‑06‑09 NYSE CLC CLARCOR 23.45 83.00 83.00 0.00
2017‑06‑09 NASDAQ CACQ Caesars Acquisition -88.94 20.00 21.25 6.25
2017‑06‑09 NASDAQ CSAL Communications Sales & Leasing 28.94 28.94 0.00
2017‑06‑09 NASDAQ UG United-Guardian 15.20 16.10 5.92
2017‑06‑09 OTC RNBI Rainbow International 0.00 0.00 0.00
2017‑06‑09 OTC TROXG Tronox 46.00 46.00 0.00
2017‑06‑09 OTC RVUE RVUE Holdings 0.04 0.04 0.00
2017‑06‑09 OTC RWFC Renewable Fuel 1.75 1.75 0.00
2017‑06‑09 OTC SDON Sandston 0.01 0.01 0.00
2017‑06‑09 OTC SEGN Success Entertainment Group International 3.00 3.00 0.00
2017‑06‑09 OTC SFBR Safebrain Systems 0.00 0.00 0.00
2017‑06‑09 OTC SFPI Santa Fe Petroleum 0.01 0.01 0.00
2017‑06‑09 OTC SGOO Snoogoo 0.01 0.01 0.00
2017‑06‑09 NYSE APH Amphenol 75.76 89.52 18.16
2017‑06‑09 OTC SKAJ Skajaquoda Group 13.00 13.00 0.00
2017‑06‑09 NASDAQ CAKE Cheesecake Factory Incorporated 58.12 45.44 -21.82
2017‑06‑09 OTC SKAX Strike Axe 0.10 0.10 0.00
2017‑06‑09 OTC AIOM Axiom Holdings 1.51 1.51 0.00
2017‑06‑09 OTC GROG GroGenesis 0.13 0.13 0.00
2017‑06‑09 OTC HLWD Almost Never Films -2.06 0.07 0.07 0.00
2017‑06‑09 OTC SLPC Sichuan Leaders Petrochemical 1.50 1.50 0.00
2017‑06‑09 OTC THMG Thunder Mountain Gold 0.12 0.12 0.00
2017‑06‑09 OTC SMDM Singing Machine 0.46 0.46 0.00
2017‑06‑09 OTC NXCN NXChain 5.00 5.00 0.00
2017‑06‑09 OTC REEMF Rare Element Resources 0.24 0.24 0.00
2017‑06‑09 NASDAQ HQY HealthEquity 66.65 52.00 50.17 -3.52
2017‑06‑09 NYSE KWR Quaker Chemical 147.59 159.40 8.00
2017‑06‑09 OTC SNWR Sanwire 0.00 0.00 0.00
2017‑06‑09 OTC SOLS Sollensys 0.00 0.00 0.00
2017‑06‑09 OTC SPAG Spartan Gold 0.02 0.02 0.00
2017‑06‑09 OTC SPGZ Spectrum Group International 608.00 608.00 0.00
2017‑06‑09 OTC SPLY SocialPlay USA 0.59 0.59 0.00
2017‑06‑09 OTC SPMI Speedemissions 42.72 0.01 0.01 0.00
2017‑06‑09 OTC SRRY Sancon Resources Recovery 0.02 0.02 0.00
2017‑06‑09 OTC SRSG Sears Oil and Gas 4.00 4.00 0.00
2017‑06‑09 NASDAQ EML Eastern 31.25 26.80 -14.24
2017‑06‑09 OTC STRZ Star Buffet 371.55 1.35 1.35 0.00
2017‑06‑09 OTC SVLT Sunvault Energy 0.06 0.06 0.00
2017‑06‑09 OTC SWHN SwissINSO Holding 0.01 0.01 0.00
2017‑06‑09 NASDAQ ACIA Acacia Communications 46.10 37.55 -18.55
2017‑06‑09 NYSE YCS ProShares UltraShort Yen 71.01 73.87 4.03
2017‑06‑09 NASDAQ FNTE Fintech Acquisition II 9.80 9.81 0.10
2017‑06‑09 OTC TDYS TetriDyn Solutions 10.00 10.00 0.00
2017‑06‑09 OTC AVI AVIV REIT 96.96 96.96 0.00
2017‑06‑09 OTC TEXS TexStar Oil 0.25 0.25 0.00
2017‑06‑09 OTC TFHW China Tianfeihong Wine 1.50 1.50 0.00
2017‑06‑09 AMEX NTIP Network-1 Technologies 4.10 2.75 -32.93
2017‑06‑09 AMEX TKAT Takung Art 6.08 3.27 -46.13
2017‑06‑09 OTC DTII Defense Technologies International 0.01 0.01 0.00
2017‑06‑09 OTC TLLEQ Teletouch Communications 0.00 0.00 0.00
2017‑06‑09 NASDAQ CLAC Capitol Acquisition III 10.15 10.00 -1.48
2017‑06‑09 OTC SOAN AngioSoma 0.05 0.05 0.00
2017‑06‑09 OTC TMXN Trimax 0.00 0.00 0.00
2017‑06‑09 OTC TNUG Tundra Gold 0.29 0.29 0.00
2017‑06‑09 OTC TOPZ Topaz Resources 0.21 0.21 0.00
2017‑06‑09 OTC CCEL CRYO-CELL International 101.58 4.65 4.65 0.00
2017‑06‑09 NASDAQ NBEV New Age Beverages 6.59 2.41 -63.43
2017‑06‑09 OTC TRON Toron 0.00 0.00 0.00
2017‑06‑09 NASDAQ ISSC Innovative Solutions & Support 20.02 4.05 3.09 -23.70
2017‑06‑09 NASDAQ WKHS Workhorse Group 3.76 2.94 -21.81
2017‑06‑09 OTC WLYW Wally World Media 0.00 0.00 0.00
2017‑06‑09 NYSE USPH U.S. Physical Therapy 65.35 68.85 5.36
2017‑06‑09 NYSE VVI Viad 46.50 55.70 19.78
2017‑06‑09 NYSE KORS Michael Kors Holdings 35.70 56.29 57.68
2017‑06‑09 NASDAQ AEPI AEP Industries 11.99 109.95 109.95 0.00
2017‑06‑09 NASDAQ KERX Keryx Biopharmaceuticals 6.56 4.79 -26.98
2017‑06‑09 NASDAQ USCR U.S. Concrete 69.80 77.50 11.03
2017‑06‑09 NYSE SAH Sonic Automotive 11.03 18.85 19.95 5.84
2017‑06‑09 NASDAQ GMCR Keurig Green Mountain 91.67 91.67 0.00
2017‑06‑09 NASDAQ CSCO Cisco Systems 14.18 31.37 35.90 14.44
2017‑06‑09 OTC AGBR AgriVest Americas 0.03 0.03 0.00
2017‑06‑09 NASDAQ WFM Whole Foods Market 1.65 35.73 41.68 16.65
2017‑06‑09 NASDAQ INSY Insys Therapeutics 11.48 5.37 -53.22
2017‑06‑09 NASDAQ MIDD Middleby 130.95 113.69 -13.18
2017‑06‑09 NASDAQ WBA Walgreens Boots Alliance 16.44 80.99 71.25 -12.03
2017‑06‑09 NYSE FUN Cedar Fair 70.10 67.16 -4.19
2017‑06‑09 NYSE VG Vonage Holdings 7.03 9.13 29.87
2017‑06‑09 NYSE WTW Weight Watchers International 26.81 45.18 68.52
2017‑06‑09 NYSE BRK.A Berkshire Hathaway 254,965.00 271,410.00 6.45
2017‑06‑09 NYSE MA MasterCard 123.04 149.02 21.12
2017‑06‑09 NYSE ABBV AbbVie 69.67 93.61 34.36
2017‑06‑09 NYSE EMR Emerson Electric 60.71 59.85 -1.42
2017‑06‑09 NYSE GIS General Mills 16.26 57.09 53.72 -5.90
2017‑06‑09 NYSE BXLT Baxalta 46.02 46.02 0.00
2017‑06‑09 NYSE K Kellogg 72.66 65.36 -10.05
2017‑06‑09 NYSE VTR Ventas 66.87 64.40 -3.69
2017‑06‑09 NYSE MCD McDonald's 151.48 166.72 10.06
2017‑06‑09 NYSE BAX Baxter International 58.91 63.88 8.44
2017‑06‑09 NASDAQ GILD Gilead Sciences 64.70 72.44 11.96
2017‑06‑09 NYSE PM Philip Morris International 120.12 102.64 -14.55
2017‑06‑09 NYSE AOS Smith 56.04 58.89 5.09
2017‑06‑09 NYSE TUP Tupperware Brands 71.91 60.23 -16.24
2017‑06‑09 NYSE CMG Chipotle Mexican Grill 460.85 289.84 -37.11
2017‑06‑09 NYSE WWAV WhiteWave Foods 30.58 56.24 56.24 0.00
2017‑06‑09 NYSE ALX Alexander's 428.90 417.57 -2.64
2017‑06‑09 NASDAQ AWAY HomeAway 35.77 35.77 0.00
2017‑06‑09 NYSE TRR TRC Companies 17.50 17.55 0.29
2017‑06‑09 NYSE SNR New Senior Investment Group 9.68 8.01 -17.25
2017‑06‑09 NASDAQ ENPH Enphase Energy 0.78 2.77 255.13
2017‑06‑09 NYSE VRTV Veritiv 44.45 24.50 -44.88
2017‑06‑09 NYSE VSLR Vivint Solar 3.30 3.45 4.55
2017‑06‑09 NYSE WAIR Wesco Aircraft Holdings 11.57 9.90 8.10 -18.18
2017‑06‑09 NASDAQ CTRL Control4 19.37 33.08 70.78
2017‑06‑09 NASDAQ DXPE DXP Enterprises 39.01 25.79 -33.89
2017‑06‑09 NASDAQ FRGI Fiesta Restaurant Group 21.50 17.80 -17.21
2017‑06‑09 NASDAQ EA Electronic Arts 110.46 108.82 -1.48
2017‑06‑09 NYSE OKS ONEOK Partners 48.51 51.07 5.28
2017‑06‑09 NYSE AN AutoNation 40.65 51.72 27.23
2017‑06‑09 NASDAQ HWAY Healthways 23.70 23.70 0.00
2017‑06‑09 OTC TONR Tonner-One World Holdings 0.00 0.00 0.00
2017‑06‑09 OTC UNEQ Uneeqo 0.04 0.04 0.00
2017‑06‑09 NASDAQ HNNA Hennessy Advisors 5.81 15.68 16.48 5.10
2017‑06‑09 OTC MDCR Medicus Homecare 0.03 0.03 0.00
2017‑06‑09 OTC GASE GASE Energy 0.03 0.03 0.00
2017‑06‑09 NASDAQ AIRG Airgain 14.26 9.40 -34.08
2017‑06‑09 NYSE ATKR Atkore International Group 16.16 21.80 19.56 -10.28
2017‑06‑09 OTC TXSP Taxus Pharmaceuticals Holdings 3.40 3.40 0.00
2017‑06‑09 NASDAQ CNXN PC Connection 26.48 26.43 -0.19
2017‑06‑09 OTC OROE Oro East Mining 0.01 0.01 0.00
2017‑06‑09 NYSE JOE St. Joe Co. 17.75 18.60 4.79
2017‑06‑09 NYSE ELF e.l.f. Beauty 26.05 20.08 -22.92
2017‑06‑09 NYSE FTV Fortive 63.09 72.25 14.52
2017‑06‑09 NYSE HUBB Hubbell 118.99 119.85 0.72
2017‑06‑09 NASDAQ FWRD Forward Air 53.42 54.45 1.93
2017‑06‑09 OTC USAQ USA Equities 0.01 0.01 0.00
2017‑06‑09 NYSE MDLX Medley 24.02 24.17 0.62
2017‑06‑09 NYSE NBLX Noble Midstream Partners 48.73 52.04 6.79
2017‑06‑09 OTC UVVZP Universal 1,418.00 1,418.00 0.00
2017‑06‑09 NASDAQ RETA Reata Pharmaceuticals 25.51 24.63 -3.45
2017‑06‑09 NASDAQ ABCD Cambium Learning Group 5.02 5.53 10.16
2017‑06‑09 NASDAQ TCMD Tactile Systems Technology 25.47 25.98 2.00
2017‑06‑09 AMEX TMQ Trilogy Metals Inc.. 0.65 0.94 45.38
2017‑06‑09 NASDAQ TPIC TPI Composites 17.27 19.06 10.36
2017‑06‑09 OTC VGTL VGTel 0.00 0.00 0.00
2017‑06‑09 NYSE VRS Verso 3.75 9.40 150.67
2017‑06‑09 OTC VMCI Vemics 0.00 0.00 0.00
2017‑06‑09 NASDAQ CLACU Capitol Acquisition III 11.40 10.95 -3.95
2017‑06‑09 OTC VNSN Vansen Pharma 0.00 0.00 0.00
2017‑06‑09 NASDAQ NOVT Novanta 37.05 52.70 42.24
2017‑06‑09 OTC VRHD VR Holdings 1.50 1.50 0.00
2017‑06‑09 OTC VRTY Verity 0.00 0.00 0.00
2017‑06‑09 OTC VSST Voice Assist 0.00 0.00 0.00
2017‑06‑09 OTC VTDI Secured Technology Innovations 0.01 0.01 0.00
2017‑06‑09 OTC VTPI Vital Products 0.00 0.00 0.00
2017‑06‑09 OTC WBSI WebSafety 0.10 0.10 0.00
2017‑06‑09 OTC WCHS Winchester Holding Group 0.05 0.05 0.00
2017‑06‑09 AMEX ESP Espey Manufacturing & Electronics 22.90 22.95 0.22
2017‑06‑09 OTC PPY Morgan Stanley MPS 2.8% Dow Jones HY Select 10 Index due 3 17,400.00 17,400.00 0.00
2017‑06‑09 OTC WELPM Wisconsin Electric Power 122.17 122.17 0.00
2017‑06‑09 OTC WELPP Wisconsin Electric Power 101.50 101.50 0.00
2017‑06‑09 OTC WRAP Wrapmail 0.03 0.03 0.00
2017‑06‑09 OTC WRMT World Media & Technology 12.68 12.68 0.00
2017‑06‑09 OTC UREE U.S. Rare Earths 0.29 0.29 0.00
2017‑06‑09 OTC ZGSI Zero Gravity Solutions 10.00 10.00 0.00
2017‑06‑09 NASDAQ FLGT Fulgent Genetics 4.94 3.26 -34.01
2017‑06‑09 OTC ZMDC USA Zhimingde International Group 0.01 0.01 0.00
2017‑06‑09 OTC ZNDX Zendex Holdings 0.51 0.51 0.00
2017‑06‑09 NASDAQ IIIN Insteel Industries 32.14 26.09 -18.82
2017‑06‑09 OTC ZRVT Zurvita Holdings 0.10 0.10 0.00
2017‑06‑09 OTC ZVTK Zevotek 0.00 0.00 0.00
2017‑06‑09 NASDAQ CRSP CRISPR Therapeutics 14.60 18.59 27.33
2017‑06‑09 NYSE CCZ Comcast Holdings , ZONES 2.0% Exchangeable Subor Debentures 11 55.00 51.60 -6.18
2017‑06‑09 NASDAQ FORD Forward Industries 7.18 1.07 1.28 19.63
2017‑06‑09 NASDAQ CDEV Centennial Resource Development, Inc. Class A 15.05 20.08 33.42
2017‑06‑09 NYSE FXSG CurrencyShares Singapore Dollar Trust 69.68 72.46 3.99
2017‑06‑09 OTC ABBY Abby 0.00 0.00 0.00
2017‑06‑09 OTC ACCA Acacia Diversified Holdings 1.68 1.68 0.00
2017‑06‑09 OTC OPCO OurPet's 1.43 1.43 0.00
2017‑06‑09 NASDAQ SEDG SolarEdge Technologies 19.05 37.55 97.11
2017‑06‑09 NASDAQ CHEF Chefs' Warehouse 15.75 18.60 18.10
2017‑06‑09 NYSE RKUS Ruckus Wireless 12.87 12.87 0.00
2017‑06‑09 NYSE JPM JPMorgan Chase 86.96 98.14 12.86
2017‑06‑09 NASDAQ AAL American Airlines Group 50.27 47.39 -5.73
2017‑06‑09 NYSE DAL Delta Air Lines 53.01 49.82 -6.02
2017‑06‑09 NASDAQ DISH DISH Network 65.02 50.66 -22.09
2017‑06‑09 NYSE SAM Boston Beer 137.55 174.60 26.94
2017‑06‑09 OTC RIVE Riverview Financial 11.81 11.81 0.00
2017‑06‑09 NASDAQ KHC Kraft Heinz 90.83 79.63 -12.33
2017‑06‑09 NYSE WEC WEC Energy Group 63.13 68.19 8.02
2017‑06‑09 NYSE O Realty Income 55.31 56.48 2.12
2017‑06‑09 NASDAQ TMUS T-Mobile US 63.84 60.02 -5.98
2017‑06‑09 NASDAQ PSMT PriceSmart 16.97 88.75 81.75 -7.89
2017‑06‑09 NASDAQ ECOL US Ecology 52.15 44.85 -14.00
2017‑06‑09 NYSE CAT Caterpillar 105.92 136.13 28.52
2017‑06‑09 NYSE XOM Exxon Mobil 82.13 80.24 -2.30
2017‑06‑09 NYSE DOW Dow Chemical Co. 64.74 66.65 2.95
2017‑06‑09 NYSE KMI Kinder Morgan 19.08 17.01 -10.85
2017‑06‑09 NASDAQ PDFS PDF Solutions 17.10 15.57 -8.95
2017‑06‑09 NYSE HCP HCP 31.18 26.80 -14.05
2017‑06‑09 NASDAQ OTEL Otelco 7.50 11.20 49.33
2017‑06‑09 NYSE KND Kindred Healthcare 10.45 7.60 -27.27
2017‑06‑09 NASDAQ AXTI AXT 6.60 9.30 40.91
2017‑06‑09 NYSE D Dominion Resources 79.28 81.32 2.57
2017‑06‑09 NASDAQ TYPE Monotype Imaging Holdings 19.40 24.55 26.55
2017‑06‑09 NYSE STAG STAG Industrial 28.15 28.24 0.32
2017‑06‑09 NYSE KNL Knoll 21.24 20.94 -1.41
2017‑06‑09 NYSE HLF Herbalife 68.88 65.67 -4.66
2017‑06‑09 NASDAQ HAIN Hain Celestial Group 35.03 39.84 13.73
2017‑06‑09 NYSE ALV Autoliv 111.94 121.19 8.26
2017‑06‑09 NYSE BXMT Blackstone Mortgage Trust 31.35 32.24 2.84
2017‑06‑09 NYSE BX Blackstone Group L.P. 33.37 31.78 -4.76
2017‑06‑09 NYSE HE Hawaiian Electric Industries 33.73 37.05 9.84
2017‑06‑09 NASDAQ MDXG MiMedx Group 14.79 11.82 -20.08
2017‑06‑09 NYSE DGI DigitalGlobe 32.24 31.60 34.40 8.86
2017‑06‑09 NYSE ARI Apollo Commercial Real Estate Finance 18.52 18.41 -0.59
2017‑06‑09 NYSE PPG PPG Industries 109.93 113.83 3.55
2017‑06‑09 NYSE RTN Raytheon 160.94 182.85 13.61
2017‑06‑09 NYSE GNW Genworth Financial 3.63 3.38 -6.89
2017‑06‑09 NYSE KAMN Kaman 52.17 56.88 9.03
2017‑06‑09 NASDAQ YRCW YRC Worldwide 10.50 10.82 3.05
2017‑06‑09 NYSE LLY Eli Lilly 81.04 82.89 2.28
2017‑06‑09 NASDAQ MCFT MCBC Holdings 19.00 22.07 16.16
2017‑06‑09 NYSE LC LendingClub 5.78 4.30 -25.61
2017‑06‑09 NYSE CXP Columbia Property Trust 21.86 22.50 2.93
2017‑06‑09 NASDAQ NATR Nature's Sunshine Products 13.95 11.85 -15.05
2017‑06‑09 NYSE CPT Camden Property Trust 86.62 93.08 7.46
2017‑06‑09 NASDAQ CPSI Computer Programs & Systems 34.65 29.15 -15.87
2017‑06‑09 NASDAQ HBCP Home Bancorp 38.68 40.95 5.87
2017‑06‑09 NYSE BGG Briggs & Stratton 24.90 24.16 -2.97
2017‑06‑09 NYSE UNH UnitedHealth Group 181.46 209.90 15.67
2017‑06‑09 NASDAQ IXYS IXYS 16.35 24.40 49.24
2017‑06‑09 NYSE EVHC Envision Healthcare Holdings 56.15 29.05 -48.26
2017‑06‑09 NYSE DCT DCT Industrial Trust 54.39 60.18 10.65
2017‑06‑09 NYSE BXP Boston Properties 125.24 125.04 -0.16
2017‑06‑09 NYSE KKR KKR 18.96 19.56 3.16
2017‑06‑09 NASDAQ SHPG Shire 165.02 147.37 -10.70
2017‑06‑09 NYSE KRG Kite Realty Group Trust 18.86 19.25 2.07
2017‑06‑09 NASDAQ WDC Western Digital 86.01 91.30 6.15
2017‑06‑09 NYSE VLO Valero Energy 65.26 82.88 27.00
2017‑06‑09 NASDAQ ISBC Investors Bancorp 13.93 13.97 0.29
2017‑06‑09 NYSE WRI Weingarten Realty Investors 30.65 33.31 8.68
2017‑06‑09 NASDAQ CTCT Constant Contact 32.01 32.01 0.00
2017‑06‑09 NASDAQ ON ON Semiconductor 13.88 13.88 0.00
2017‑06‑09 NYSE SERV ServiceMaster Global Holdings 38.04 46.44 22.08
2017‑06‑09 NYSE MOD Modine Manufacturing 16.70 22.20 32.93
2017‑06‑09 OTC ATROB Astronics 32.04 32.04 0.00
2017‑06‑09 NASDAQ FOXF Fox Factory Holding 32.70 37.35 14.22
2017‑06‑09 NASDAQ CRAY Cray 17.60 20.75 17.90
2017‑06‑09 NASDAQ DGII Digi International 11.73 9.95 9.75 -2.01
2017‑06‑09 NYSE MON Monsanto 24.88 117.52 118.33 0.69
2017‑06‑09 NASDAQ MYL Mylan 40.09 37.59 -6.24
2017‑06‑09 NASDAQ ESRX Express Scripts Holding 45.78 61.41 61.94 0.86
2017‑06‑09 OTC ARTNB Artesian Resources 29.00 29.00 0.00
2017‑06‑09 NASDAQ MOFG MidWestOne Financial Group 35.10 34.63 -1.34
2017‑06‑09 NYSE BAC Bank of America 23.67 26.62 12.46
2017‑06‑09 NYSE AXP American Express 80.31 93.69 16.66
2017‑06‑09 NASDAQ RUN Sunrun 5.41 6.05 11.83
2017‑06‑09 NASDAQ TERP TerraForm Power 42.07 12.08 12.64 4.64
2017‑06‑09 NASDAQ GLBL TerraForm Global 4.95 4.80 -3.03
2017‑06‑09 NASDAQ LVNTB Liberty Interactive Ventures Corp Series B 56.12 56.38 0.46
2017‑06‑09 NYSE NRG NRG Energy 41.40 16.69 29.49 76.69
2017‑06‑09 NASDAQ NCMI National CineMedia 7.84 5.80 -26.02
2017‑06‑09 NYSE SYF Synchrony Financial 28.70 33.86 17.98
2017‑06‑09 NASDAQ WSBF Waterstone Financial 19.80 18.45 -6.82
2017‑06‑09 OTC CLDB Cortland Bancorp 18.65 18.65 0.00
2017‑06‑09 NYSE HY Hyster-Yale Materials Handling 75.00 82.36 9.81
2017‑06‑09 NYSE MEG Media General 18.51 18.51 0.00
2017‑06‑09 NYSE WTS Watts Water Technologies 64.60 72.05 11.53
2017‑06‑09 NASDAQ CAFD 8point3 Energy Partners 67.33 13.61 14.94 9.77
2017‑06‑09 NASDAQ CAC Camden National 43.20 42.72 -1.11
2017‑06‑09 NASDAQ ORRF Orrstown Financial Services 22.65 25.05 10.60
2017‑06‑09 NASDAQ WYNN Wynn Resorts 129.59 152.28 17.51
2017‑06‑09 NASDAQ FRBK Republic First Bancorp 9.55 9.25 -3.14
2017‑06‑09 OTC ATRN Atrinsic 0.00 0.00 0.00
2017‑06‑09 NASDAQ CAAS China Automotive Systems 4.96 5.09 2.62
2017‑06‑09 NASDAQ TTNP Titan Pharmaceuticals 2.40 1.70 -29.17
2017‑06‑09 NASDAQ ERIE Erie Indemnity 120.85 122.75 1.57
2017‑06‑09 NASDAQ BLKB Blackbaud 85.56 102.04 19.26
2017‑06‑09 NASDAQ PSTB Park Sterling 12.23 12.24 0.08
2017‑06‑09 NYSE SUM Summit Materials 28.09 29.48 4.95
2017‑06‑09 NASDAQ PPC Pilgrim's Pride 24.22 35.01 44.55
2017‑06‑09 NASDAQ AIRM Air Methods 13.17 43.00 43.00 0.00
2017‑06‑09 NASDAQ MMLP Martin Midstream Partners 18.40 13.72 -25.41
2017‑06‑09 NASDAQ EQBK Equity Bancshares 31.06 33.65 8.34
2017‑06‑09 NYSE RRC Range Resources 23.17 18.03 -22.18
2017‑06‑09 NYSE RRMS Rose Rock Midstream 27.16 27.16 0.00
2017‑06‑09 NYSE CW Curtiss-Wright 94.26 118.29 25.49
2017‑06‑09 NASDAQ ECHO Echo Global Logistics 19.75 24.00 21.52
2017‑06‑09 NYSE KS KapStone Paper & Packaging 21.46 20.98 -2.24
2017‑06‑09 NYSE ESV Ensco 5.98 5.45 -8.86
2017‑06‑09 NASDAQ FTR Frontier Communications 1.23 6.96 465.85
2017‑06‑09 NASDAQ MANT ManTech International 39.87 48.47 21.57
2017‑06‑09 NYSE TAL TAL International Group 121.40 29.76 -75.49
2017‑06‑09 NASDAQ FFIV F5 Networks 12.57 129.30 123.58 -4.42
2017‑06‑09 NYSE WGP Western Gas Equity Partners 42.85 36.53 -14.75
2017‑06‑09 NASDAQ ENFC Entegra Financial 23.95 27.20 13.57
2017‑06‑09 NASDAQ ROVI Rovi 22.42 22.42 0.00
2017‑06‑09 NASDAQ AFOP Alliance Fiber Optic Products 18.51 18.51 0.00
2017‑06‑09 NYSE OII Oceaneering International 25.11 19.08 -24.01
2017‑06‑09 NASDAQ FORR Forrester Research 38.75 45.50 17.42
2017‑06‑09 NASDAQ CMPR Cimpress 90.21 122.17 35.43
2017‑06‑09 NASDAQ EQIX Equinix 439.21 472.80 7.65
2017‑06‑09 NASDAQ EMMS Emmis Communications 7.66 3.22 3.61 12.11
2017‑06‑09 NYSE ETM Entercom Communications 10.20 11.45 12.25
2017‑06‑09 NYSE INT World Fuel Services 36.22 26.92 -25.68
2017‑06‑09 NYSE ANDX Tesoro Logistics 50.66 44.50 -12.16
2017‑06‑09 OTC ABRW New Age Beverages Corporation 1.77 1.77 0.00
2017‑06‑09 NASDAQ MTGE American Capital Mortgage Investment 18.85 18.10 -3.98
2017‑06‑09 NYSE ITW Illinois Tool Works 144.80 157.14 8.52
2017‑06‑09 NASDAQ GSBC Great Southern Bancorp 53.60 52.80 -1.49
2017‑06‑09 NYSE OCN Ocwen Financial 2.67 3.24 21.35
2017‑06‑09 NYSE EXR Extra Space Storage 74.52 87.20 17.02
2017‑06‑09 NYSE USB U.S. Bancorp 52.89 51.88 -1.91
2017‑06‑09 NASDAQ INBK First Internet Bancorp 27.85 36.70 31.78
2017‑06‑09 NASDAQ DISCK Discovery Communications 25.27 16.46 -34.86
2017‑06‑09 NASDAQ CINF Cincinnati Financial 71.78 73.46 2.34
2017‑06‑09 NASDAQ HAS Hasbro 107.90 95.89 -11.13
2017‑06‑09 NYSE DE Deere 14.31 125.95 135.77 7.80
2017‑06‑09 NYSE NLY Annaly Capital Management 12.13 11.49 -5.28
2017‑06‑09 NYSE MDT Medtronic 26.06 86.51 79.49 -8.11
2017‑06‑09 NYSE WPZ Access Midstream Partners, L.P 38.78 35.24 -9.13
2017‑06‑09 NYSE CCC Calgon Carbon 15.25 21.35 40.00
2017‑06‑09 NASDAQ ARLP Alliance Resource Partners 21.50 18.85 -12.33
2017‑06‑09 NYSE AVA Avista 43.72 51.92 18.76
2017‑06‑09 NYSE CWEI Williams Energy 97.54 135.82 135.82 0.00
2017‑06‑09 NYSE DNR Denbury Resources 1.46 1.74 19.18
2017‑06‑09 OTC BGEPF Bunge , 4.875% Cumulative Convertible Perpetual Preference 101.39 101.39 0.00
2017‑06‑09 NYSE MPW Medical Properties Trust 13.35 13.78 3.22
2017‑06‑09 NASDAQ CNSL Consolidated Communications Holdings 20.84 13.45 -35.46
2017‑06‑09 NASDAQ CCOI Cogent Communications Holdings 40.25 46.95 16.65
2017‑06‑09 NASDAQ ZEUS Olympic Steel 18.63 19.33 3.76
2017‑06‑09 NYSE SEAS SeaWorld Entertainment 16.23 11.82 -27.17
2017‑06‑09 OTC BGNN B Green Innovations 0.00 0.00 0.00
2017‑06‑09 NYSE VMW VMWare 28.74 87.63 123.26 40.66
2017‑06‑09 NASDAQ SORL SORL Auto Parts 8.02 6.56 -18.20
2017‑06‑09 NASDAQ CONE CyrusOne 57.47 62.13 8.11
2017‑06‑09 NYSE GEO Geo Group 33.30 25.71 -22.79
2017‑06‑09 NYSE AMRC Ameresco 6.85 8.40 22.63
2017‑06‑09 NYSE CNP CenterPoint Energy 28.24 29.00 2.69
2017‑06‑09 NYSE BMY Bristol-Myers Squibb 53.75 61.32 14.08
2017‑06‑09 NYSE MLM Martin Marietta Materials 234.82 207.72 -11.54
2017‑06‑09 NASDAQ ANSS ANSYS 124.52 150.57 20.92
2017‑06‑09 NASDAQ OCFC OceanFirst Financial 27.66 26.46 -4.34
2017‑06‑09 NYSE EPR EPR Properties 72.24 67.67 -6.33
2017‑06‑09 NASDAQ MAT Mattel 22.27 18.68 -16.12
2017‑06‑09 NYSE REG Regency Centers 62.37 67.40 8.06
2017‑06‑09 NYSE RSPP RSP Permian 34.79 36.11 3.79
2017‑06‑09 NYSE DM Dominion Midstream Partners 28.55 31.00 8.58
2017‑06‑09 NYSE HT Hersha Hospitality Trust 19.56 17.48 -10.63
2017‑06‑09 NYSE GWB Great Western Bancorp 40.70 39.95 -1.84
2017‑06‑09 NYSE BBX BBX Capital 20.05 7.56 -62.29
2017‑06‑09 NYSE PAA Plains All American Pipeline 25.65 20.04 -21.87
2017‑06‑09 NASDAQ ARII American Railcar Industries 8.59 36.77 36.96 0.52
2017‑06‑09 NASDAQ STX Seagate Technology 42.37 39.42 -6.96
2017‑06‑09 NYSE SE Spectra Energy 19.56 40.68 15.00 -63.13
2017‑06‑09 AMEX GTE Gran Tierra Energy 2.30 2.18 -5.22
2017‑06‑09 NYSE CMO Capstead Mortgage 10.81 8.88 -17.85
2017‑06‑09 NASDAQ MEMP Memorial Production Partners 0.13 0.13 0.00
2017‑06‑09 NASDAQ ARRS ARRIS International 28.50 28.67 0.60
2017‑06‑09 NASDAQ BWLD Buffalo Wild Wings 145.95 138.25 -5.28
2017‑06‑09 NYSE WMB Williams Companies 29.39 27.26 -7.25
2017‑06‑09 NYSE MC Moelis 37.40 44.65 19.39
2017‑06‑09 NASDAQ TTMI TTM Technologies 16.31 17.98 16.71 -7.06
2017‑06‑09 NYSE PSA Public Storage 207.56 211.85 2.07
2017‑06‑09 NYSE KEX Kirby 68.45 62.60 -8.55
2017‑06‑09 NYSE WES Western Gas Partners 54.63 44.83 -17.94
2017‑06‑09 NYSE ROG Rogers 109.60 158.40 44.53
2017‑06‑09 NYSE CNO CNO Financial Group 20.87 23.79 13.99
2017‑06‑09 NYSE CACI CACI International 123.50 125.20 1.38
2017‑06‑09 NASDAQ CHDN Churchill Downs 173.20 217.80 25.75
2017‑06‑09 NYSE VC Visteon 100.94 129.17 27.97
2017‑06‑09 NYSE EXC Exelon 36.62 41.26 12.67
2017‑06‑09 NYSE ETE Entergy Transfer Equity 16.52 16.31 -1.27
2017‑06‑09 NASDAQ WMIH WMIH 1.15 0.71 -38.17
2017‑06‑09 NYSE ANTM Anthem 186.92 220.83 18.14
2017‑06‑09 NASDAQ FDEF First Defiance Financial 55.99 53.12 -5.13
2017‑06‑09 NASDAQ OSHC Ocean Shore Holding 27.25 27.25 0.00
2017‑06‑09 NASDAQ RGEN Repligen 39.23 33.40 -14.86
2017‑06‑09 NYSE WAC Walter Investment Management 0.96 0.37 -61.25
2017‑06‑09 NYSE NGS Natural Gas Services Group 27.30 25.55 -6.41
2017‑06‑09 NASDAQ WIN Windstream Holdings 4.44 2.23 -49.77
2017‑06‑09 NYSE ACRE Ares Commercial Real Estate 13.34 13.16 -1.35
2017‑06‑09 NASDAQ ACIW ACI Worldwide 22.83 22.82 -0.04
2017‑06‑09 AMEX TRXC TransEnterix 0.49 2.49 408.16
2017‑06‑09 NYSE SJI South Jersey Industries 36.93 32.65 -11.59
2017‑06‑09 NASDAQ AMED Amedisys 63.74 55.01 -13.70
2017‑06‑09 NYSE TLP TransMontaigne Partners 41.89 39.35 -6.06
2017‑06‑09 NASDAQ ALSK Alaska Communications Systems Group 2.21 2.14 -3.17
2017‑06‑09 NASDAQ RVLT Revolution Lighting Technologies 7.10 4.13 -41.83
2017‑06‑09 NYSE COTY Coty 18.74 17.05 -9.02
2017‑06‑09 NASDAQ CG Carlyle Group 18.10 21.10 16.57
2017‑06‑09 NASDAQ ELNK EarthLink Holdings 22.17 5.63 5.63 0.00
2017‑06‑09 OTC BMYMP Bristol-Myers Squibb 1,001.97 1,001.97 0.00
2017‑06‑09 NYSE HL Hecla Mining 5.82 3.88 -33.33
2017‑06‑09 NYSE MXL MaxLinear 30.31 26.41 -12.87
2017‑06‑09 NYSE MPO Midstates Petroleum 15.90 17.47 9.87
2017‑06‑09 NYSE XOXO XO Group 17.20 19.19 11.57
2017‑06‑09 NASDAQ ECYT Endocyte 1.53 5.09 232.68
2017‑06‑09 NASDAQ FARO FARO Technologies 37.75 51.80 37.22
2017‑06‑09 NASDAQ NTK Nortek 85.94 85.94 0.00
2017‑06‑09 NYSE BKH Black Hills 68.85 58.93 -14.41
2017‑06‑09 NASDAQ DENN Denny's 12.06 12.67 5.06
2017‑06‑09 NYSE AIV Apartment Investment & Management 44.36 44.19 -0.38
2017‑06‑09 NASDAQ XXIA Ixia 83.06 19.65 19.65 0.00
2017‑06‑09 NYSE SSNI Silver Spring Networks 10.39 16.17 55.63
2017‑06‑09 NASDAQ PBPB Potbelly 12.00 12.00 0.00
2017‑06‑09 NASDAQ FOGO Fogo de Chao 13.85 11.40 -17.69
2017‑06‑09 NASDAQ IPHS Innophos Holdings 2.34 46.28 43.04 -7.00
2017‑06‑09 NYSE ASH Ashland Global Holdings 20.22 67.21 70.76 5.28
2017‑06‑09 NYSE BRT BRT Realty Trust -11.77 7.99 10.99 37.55
2017‑06‑09 NASDAQ OFIX Orthofix International 44.01 53.37 21.27
2017‑06‑09 NASDAQ SFM Sprouts Farmers Market 24.79 20.69 -16.54
2017‑06‑09 NYSE NTI Northern Tier Energy 21.41 21.41 0.00
2017‑06‑09 NYSE KATE Kate Spade 18.47 18.49 0.11
2017‑06‑09 NASDAQ PBCT People's United Financial 17.67 18.17 2.83
2017‑06‑09 NYSE USAC USA Compression Partners 15.42 16.69 8.24
2017‑06‑09 NASDAQ SPAR Spartan Motors 8.70 14.80 70.11
2017‑06‑09 NASDAQ OKSB Southwest Bancorp 26.05 28.45 9.21
2017‑06‑09 NYSE HII Huntington Ingalls Industries 193.47 232.87 20.36
2017‑06‑09 NYSE OGE OGE Energy 35.37 35.20 -0.48
2017‑06‑09 NASDAQ PRFT Perficient 17.25 19.28 11.77
2017‑06‑09 NYSE WNR Western Refining 36.18 36.18 0.00
2017‑06‑09 NYSE DUK Duke Energy 85.72 88.52 3.27
2017‑06‑09 NYSE ITG Investment Technology Group 20.75 18.28 -11.90
2017‑06‑09 NASDAQ DCOM Dime Community Bancshares 21.05 20.65 -1.90
2017‑06‑09 NYSE TAP Molson Coors Brewing 87.40 79.68 -8.83
2017‑06‑09 NYSE VER VEREIT 8.32 8.07 -3.00
2017‑06‑09 NASDAQ PRIM Primoris Services 24.74 26.12 5.58
2017‑06‑09 NASDAQ VIVO Meridian Bioscience 13.24 15.15 14.95 -1.32
2017‑06‑09 NYSE JNPR Juniper Networks 28.61 26.30 -8.07
2017‑06‑09 NYSE CI Cigna 166.74 197.97 18.73
2017‑06‑09 AMEX LBY Libbey 8.30 7.10 -14.46
2017‑06‑09 NYSE CLDT Chatham Lodging Trust 20.10 22.62 12.54
2017‑06‑09 NYSE HIFR InfraREIT 19.74 20.85 5.62
2017‑06‑09 NASDAQ FOSL Fossil Group 10.84 7.95 -26.66
2017‑06‑09 NYSE GWW Grainger 176.33 197.82 12.19
2017‑06‑09 NYSE OI Owens-Illinois 22.44 23.16 3.21
2017‑06‑09 NYSE CCP Care Capital Properties 25.31 24.21 -4.35
2017‑06‑09 NYSE TMHC Taylor Morrison Home 23.75 23.45 -1.26
2017‑06‑09 NASDAQ AFAM Almost Family 62.00 61.85 -0.24
2017‑06‑09 NASDAQ VRTU Virtusa 28.53 46.74 63.83
2017‑06‑09 NYSE AVP Avon Products 3.54 1.94 -45.20
2017‑06‑09 NYSE CRL Charles River Laboratories International 94.23 101.39 7.60
2017‑06‑09 NYSE NCT Newcastle Investment 4.18 4.18 0.00
2017‑06‑09 NASDAQ BSFT BroadSoft 42.10 54.70 29.93
2017‑06‑09 NASDAQ HSIC Henry Schein 185.75 69.12 -62.79
2017‑06‑09 NYSE MFA MFA Financial 8.46 8.00 -5.44
2017‑06‑09 NYSE WD Walker & Dunlop 49.69 48.64 -2.11
2017‑06‑09 OTC CORVF Corvus Gold 0.69 0.69 0.00
2017‑06‑09 OTC COSHW Cooper-Standard Holdings 88.50 88.50 0.00
2017‑06‑09 NASDAQ FOXA Twenty-First Century Fox 28.16 31.15 10.62
2017‑06‑09 NYSE CST CST Brands 48.33 48.53 0.41
2017‑06‑09 NASDAQ BIOS BioScrip 2.39 2.22 -7.11
2017‑06‑09 NYSE CLH Clean Harbors 59.16 51.49 -12.96
2017‑06‑09 NASDAQ SAVE Spirit Airlines 8.61 54.78 36.39 -33.57
2017‑06‑09 NYSE UAL United Continental Holdings 78.83 58.20 -26.17
2017‑06‑09 NYSE UPS United Parcel Service 107.03 112.94 5.52
2017‑06‑09 NYSE ALK Alaska Air Group 89.93 66.40 -26.16
2017‑06‑09 NYSE SKX Skechers 27.32 33.62 23.06
2017‑06‑09 NASDAQ VA Virgin America 56.97 56.97 0.00
2017‑06‑09 NYSE LUV Southwest Airlines 59.46 54.71 -7.99
2017‑06‑09 OTC CPTP Capital Properties 14.20 14.20 0.00
2017‑06‑09 NYSE ST Sensata Techologies Holdings 42.18 47.81 13.35
2017‑06‑09 NASDAQ LNCE Snyders-Lance 37.03 36.28 -2.03
2017‑06‑09 NYSE NVR NVR 2,376.09 3,258.47 37.14
2017‑06‑09 NASDAQ COKE Coca-Cola Bottling Co. Consolidated 227.06 202.74 -10.71
2017‑06‑09 NYSE EVA Enviva Partners 27.60 28.45 3.08
2017‑06‑09 NASDAQ AMBA Ambarella 23.21 51.73 53.71 3.83
2017‑06‑09 NYSE MDR McDermott International 6.61 7.15 8.17
2017‑06‑09 NASDAQ HAWK Blackhawk Network Holdings 66.42 42.50 35.85 -15.65
2017‑06‑09 NASDAQ MGEE MGE Energy 67.90 65.30 -3.83
2017‑06‑09 NASDAQ TRIP TripAdvisor 37.48 30.59 -18.38
2017‑06‑09 NYSE URI United Rentals 110.22 150.09 36.17
2017‑06‑09 NYSE EQR Equity Residential 67.63 68.32 1.02
2017‑06‑09 NASDAQ FOX Twenty-First Century Fox 27.70 30.48 10.04
2017‑06‑09 NYSE XL XL Group 42.57 38.63 -9.26
2017‑06‑09 NASDAQ BBBY Bed Bath & Beyond 35.64 21.02 -41.02
2017‑06‑09 NASDAQ MNST Monster Beverage 50.05 62.17 24.22
2017‑06‑09 OTC CSBB CSB Bancorp 32.30 32.30 0.00
2017‑06‑09 NYSE PBF PBF Energy 22.39 32.97 47.25
2017‑06‑09 NYSE JCP J.C. Penney 3.99 4.87 3.29 -32.44
2017‑06‑09 NYSE GME GameStop 4.26 22.01 16.31 -25.90
2017‑06‑09 NYSE QUAD Quad 22.10 21.74 -1.63
2017‑06‑09 NASDAQ REGI Renewable Energy Group 11.40 10.90 -4.39
2017‑06‑09 NASDAQ ETSY Etsy 13.45 16.47 22.45
2017‑06‑09 NASDAQ OCLR Oclaro 9.63 6.58 -31.67
2017‑06‑09 NASDAQ ITRI Itron 71.10 65.70 -7.59
2017‑06‑09 NASDAQ USBI United Security Bancshares 10.57 10.57 0.00
2017‑06‑09 NASDAQ UNB Union Bankshares 44.10 49.55 12.36
2017‑06‑09 NASDAQ FCCO First Community 20.75 23.15 11.57
2017‑06‑09 NASDAQ WBMD WebMD Health 58.17 66.48 14.29
2017‑06‑09 NASDAQ WBKC Wolverine Bancorp 31.35 43.50 38.76
2017‑06‑09 NYSE MTZ MasTec 45.35 40.60 -10.47
2017‑06‑09 NASDAQ MSBF MSB Financial 17.67 17.55 -0.68
2017‑06‑09 NASDAQ NYMT New York Mortgage Trust 6.43 6.33 -1.56
2017‑06‑09 NASDAQ CZWI Citizens Community Bancorp 13.90 13.47 -3.09
2017‑06‑09 OTC AFCB Athens Bancshares 33.50 33.50 0.00
2017‑06‑09 NASDAQ ENSG Ensign Group 19.99 23.77 18.91
2017‑06‑09 NYSE PAYC Paycom Software 65.56 81.99 25.06
2017‑06‑09 NASDAQ PPBI Pacific Premier Bancorp 37.30 38.35 2.82
2017‑06‑09 NASDAQ RBPAA Royal Bancshares of Pennsylvania 4.28 4.39 2.57
2017‑06‑09 NYSE PKD Parker Drilling -5.49 1.40 1.10 -21.43
2017‑06‑09 NASDAQ TSBK Timberland Bancorp 23.20 27.80 19.83
2017‑06‑09 NASDAQ MCBC Macatawa Bank 9.80 9.91 1.12
2017‑06‑09 NYSE PAGP Plains GP Holdings 26.27 20.80 -20.82
2017‑06‑09 NASDAQ RVSB Riverview Bancorp 6.75 8.65 28.15
2017‑06‑09 NASDAQ SBFG SB Financial Group 17.03 17.25 1.29
2017‑06‑09 NASDAQ XBKS Xenith Bankshares 32.80 32.23 -1.74
2017‑06‑09 NYSE IVR Invesco Mortgage Capital 16.57 17.36 4.77
2017‑06‑09 NASDAQ MPB Mid Penn Bancorp 26.90 31.09 15.58
2017‑06‑09 NYSE RXN Rexnord 23.22 23.93 3.06
2017‑06‑09 NASDAQ CHUY Chuy's Holdings 26.85 23.65 -11.92
2017‑06‑09 NYSE WR Westar Energy 52.96 55.42 4.65
2017‑06‑09 NYSE CSV Carriage Services 26.56 24.97 -5.99
2017‑06‑09 NASDAQ AMSWA American Software 28.39 11.35 12.01 5.81
2017‑06‑09 NASDAQ JCOM j2 Global 86.07 73.80 -14.26
2017‑06‑09 NASDAQ FRSH Papa Murphy's Holdings 4.40 5.98 35.91
2017‑06‑09 NASDAQ MCHX Marchex 2.89 3.29 13.84
2017‑06‑09 NASDAQ BNFT Benefitfocus 36.25 26.55 -26.76
2017‑06‑09 NYSE AHT Ashford Hospitality Trust 6.67 6.44 -3.45
2017‑06‑09 NYSE GTY Getty Realty 25.80 28.30 9.69
2017‑06‑09 NYSE GDDY GoDaddy 42.39 49.55 16.89
2017‑06‑09 NASDAQ BREW Craft Brew Alliance 16.85 19.70 16.91
2017‑06‑09 NASDAQ JRVR James River Group Holdings 39.16 38.31 -2.17
2017‑06‑09 NASDAQ HABT Habit Restaurants 16.50 9.20 -44.24
2017‑06‑09 NYSE TWO Two Harbors Investment 10.08 15.75 56.25
2017‑06‑09 NYSE HASI Hannon Armstrong Sustainable Infrastructure Capital 23.05 23.73 2.95
2017‑06‑09 NASDAQ IRMD iRadimed 8.50 13.15 54.71
2017‑06‑09 NASDAQ MELI MercadoLibre 0.00 275.07 269.73 -1.94
2017‑06‑09 NASDAQ NNBR NN 28.55 27.20 -4.73
2017‑06‑09 NYSE MMP Magellan Midstream Partners 71.89 64.85 -9.79
2017‑06‑09 NYSE SMM Merrill Lynch 11.68 9.81 -16.01
2017‑06‑09 NASDAQ ACLS Axcelis Technologies 24.10 34.30 42.32
2017‑06‑09 NYSE MITT AG Mortgage Investment Trust 19.03 19.07 0.21
2017‑06‑09 NYSE MATX Matson 30.36 27.44 -9.62
2017‑06‑09 NYSE EXAM ExamWorks Group 35.06 35.06 0.00
2017‑06‑09 NYSE POWR PowerSecure International 18.76 18.76 0.00
2017‑06‑09 OTC SWKH SWK Holdings 10.67 10.67 0.00
2017‑06‑09 NYSE G Genpact 27.09 31.27 15.43
2017‑06‑09 NYSE SPLP Steel Partners Holdings 18.50 18.55 0.27
2017‑06‑09 NASDAQ QCRH QCR Holdings 47.80 43.05 -9.94
2017‑06‑09 NASDAQ CUNB CU Bancorp 37.30 37.50 0.54
2017‑06‑09 NYSE PHH PHH 14.04 11.12 -20.80
2017‑06‑09 NYSE RLJ RLJ Lodging Trust 21.44 20.96 -2.24
2017‑06‑09 NYSE SD Sandridge Energy 19.16 16.57 -13.52
2017‑06‑09 NASDAQ PDLI PDL BioPharma 2.47 2.84 14.98
2017‑06‑09 NYSE MBI MBIA 8.79 9.01 2.50
2017‑06‑09 NYSE XPO XPO Logistics 59.21 74.67 26.11
2017‑06‑09 NASDAQ BOJA Bojangles 17.10 13.00 -23.98
2017‑06‑09 NYSE SWM Schweitzer-Mauduit International 38.89 42.81 10.08
2017‑06‑09 NYSE KW Kennedy-Wilson Holdings 19.60 18.95 -3.32
2017‑06‑09 NASDAQ ANDE Andersons 37.90 30.00 -20.84
2017‑06‑09 NYSE VEC Vectrus 30.72 32.14 4.62
2017‑06‑09 NASDAQ VVUS VIVUS 1.19 0.67 -43.70
2017‑06‑09 NYSE ALB Albemarle 115.40 136.21 18.03
2017‑06‑09 NYSE SGM Stonegate Mortgage 7.99 7.99 0.00
2017‑06‑09 NYSE PRA ProAssurance 60.35 59.45 -1.49
2017‑06‑09 NASDAQ CCRN Cross Country Healthcare 12.39 12.72 2.66
2017‑06‑09 NYSE PRI Primerica 74.10 97.95 32.19
2017‑06‑09 NYSE SXL Sunoco Logistics Partners 23.64 23.64 0.00
2017‑06‑09 NYSE ALR Alere 456.19 49.96 50.99 2.06
2017‑06‑09 NASDAQ ACXM Acxiom 26.17 26.54 1.41
2017‑06‑09 NYSE DOOR Masonite International 74.95 72.00 -3.94
2017‑06‑09 NYSE PRU Prudential Financial 107.75 110.25 2.32
2017‑06‑09 NYSE JONE Jones Energy 1.90 1.08 -43.16
2017‑06‑09 NYSE CAA CalAtlantic Group 34.26 52.31 52.69
2017‑06‑09 NASDAQ OSUR OraSure Technologies 15.17 13.74 -9.43
2017‑06‑09 NYSE TSE Trinseo 2.37 67.25 71.55 6.39
2017‑06‑09 NASDAQ BRKR Bruker 27.53 33.74 22.56
2017‑06‑09 NASDAQ GUID Guidance Software -8.72 6.73 7.07 5.05
2017‑06‑09 NYSE DCO Ducommun 32.95 26.34 -20.06
2017‑06‑09 NYSE KAI Kadant 80.45 102.40 27.28
2017‑06‑09 NYSE APU AmeriGas Partners 15.29 43.43 44.50 2.46
2017‑06‑09 NYSE CBPX Continental Building Products 24.50 26.95 10.00
2017‑06‑09 NYSE STON StoneMor Partners