This screen lists all the companies that have been the target of at least one SEC Form 13D within the last twelve months.


CreatorWilton
Performance13.634
Last Update2016-08-28 24:01 GMT
Rules
Sec13dCountTTM > 0;
Clone Strategy Create Alert

(Performance calculations are a beta feature.)

Buy Date Exchange Symbol Company Sec13d Count Buy Price Current Price % Change
2017‑01‑20 OTC AUXO AUXILIO 2.00 0.85 0.90 5.88
2017‑01‑20 NASDAQ BELFA Bel Fuse 2.00 24.74 25.59 3.44
2017‑01‑19 OTC NJMC New Jersey Mining 1.00 0.12 0.12 -1.60
2017‑01‑19 OTC TRKK Orbital Tracking 1.00 0.03 0.03 0.00
2017‑01‑19 NASDAQ CLNT Cleantech Solutions International 1.00 0.77 0.74 -3.90
2017‑01‑19 NASDAQ GALT Galectin Therapeutics 1.00 1.02 1.01 -0.98
2017‑01‑19 NASDAQ BBRG Bravo Brio Restaurant Group 1.00 3.70 4.00 8.11
2017‑01‑19 NASDAQ SBBX Sussex Bancorp 1.00 20.35 20.50 0.74
2017‑01‑18 OTC DWOG Deep Well Oil & Gas 1.00 0.03 0.03 0.00
2017‑01‑17 OTC SPB Spectrum Brands Holdings 1.00 121.18 121.18 0.00
2017‑01‑17 OTC PDNLB Presidential Realty 5.00 0.09 0.12 33.33
2017‑01‑17 NYSE NRG NRG Energy 2.00 14.60 16.11 10.34
2017‑01‑13 AMEX GSB GlobalSCAPE 1.00 4.25 4.01 -5.65
2017‑01‑13 NASDAQ HWBK Hawthorn Bancshares 1.00 19.70 19.43 -1.37
2017‑01‑13 OTC DUOT Duos Technologies Group 1.00 0.04 0.04 15.83
2017‑01‑13 NASDAQ ARWR Arrowhead Pharmaceuticals 1.00 2.17 1.82 -16.13
2017‑01‑13 OTC TRXD Trxade Group 1.00 0.70 0.64 -8.57
2017‑01‑10 NASDAQ ZAIS ZAIS Group Holdings 1.00 1.62 1.56 -3.70
2017‑01‑10 OTC AHNR Athena Silver 1.00 0.09 0.09 0.00
2017‑01‑10 NASDAQ LIND Lindblad Expeditions Holdings 1.00 9.63 9.14 -5.09
2017‑01‑10 OTC HDSI HDS International 1.00 0.00 0.00 0.00
2017‑01‑09 NASDAQ OSTK Overstock.com 1.00 17.05 16.25 -4.69
2017‑01‑09 NYSE WPZ Access Midstream Partners, L.P 2.00 38.66 40.48 4.71
2017‑01‑09 OTC WCRS Western Capital Resources 1.00 4.55 4.75 4.40
2017‑01‑09 NASDAQ WAYN Wayne Savings Bancshares 2.00 16.50 17.31 4.91
2017‑01‑09 NASDAQ RXII RXI Pharmaceuticals 1.00 0.72 0.67 -5.87
2017‑01‑09 NASDAQ ASTC Astrotech 1.00 1.39 1.50 7.91
2017‑01‑09 NASDAQ AGYS Agilysys 1.00 10.65 10.15 -4.69
2017‑01‑05 NASDAQ BLPH Bellerophon Therapeutics 1.00 0.54 0.67 23.84
2017‑01‑05 OTC PVCT Provectus Biopharmaceuticals 1.00 0.02 0.02 5.88
2017‑01‑05 OTC FREVS First Real Estate Investment Trust of New Jersey 1.00 21.00 22.00 4.76
2017‑01‑05 NASDAQ CASM CAS Medical Systems 1.00 1.61 1.56 -3.11
2017‑01‑05 NYSE CPPL Columbia Pipeline Partners LP 1.00 17.15 17.10 -0.29
2017‑01‑05 NASDAQ ITEK Inotek Pharmaceuticals 1.00 1.80 1.65 -8.33
2017‑01‑05 NASDAQ TKAI Tokai Pharmaceuticals 1.00 1.04 1.00 -3.85
2017‑01‑03 NASDAQ DPRX Dipexium Pharmaceuticals 1.00 1.60 1.55 -3.13
2016‑12‑30 OTC GETG Green Earth Technologies 1.00 0.01 0.01 0.00
2016‑12‑30 OTC FZMD Fuse Medical 4.00 0.16 0.50 212.50
2016‑12‑30 OTC IMDC In Media 1.00 0.00 0.00 700.00
2016‑12‑30 AMEX THM International Tower Hill Mines 1.00 0.55 0.59 7.27
2016‑12‑30 OTC EMYB Embassy Bancorp 1.00 13.50 12.85 -4.81
2016‑12‑30 NYSE OAKS Five Oaks Investment 1.00 5.19 5.22 0.58
2016‑12‑30 NASDAQ CHTR Charter Communications, Inc. 1.00 291.12 308.44 5.95
2016‑12‑30 NASDAQ LONE Lonestar Resources US 1.00 7.30 7.14 -2.19
2016‑12‑30 OTC MOST MobileSmith 1.00 1.40 1.40 0.00
2016‑12‑30 OTC USEL usell.com 1.00 0.52 0.76 46.15
2016‑12‑30 NASDAQ NVFY Nova Lifestyle 2.00 1.98 1.68 -15.15
2016‑12‑28 AMEX VNRX VolitionRX 3.00 4.08 4.33 6.13
2016‑12‑28 NYSE SRG Seritage Growth Properties 2.00 44.39 42.81 -3.56
2016‑12‑26 NASDAQ GLBL TerraForm Global 1.00 3.95 4.00 1.27
2016‑12‑26 OTC ECIA Encision 2.00 0.27 0.35 29.63
2016‑12‑26 NYSE KEG Key Energy Services 1.00 33.00 36.74 11.33
2016‑12‑23 NASDAQ PFMT Performant Financial 1.00 2.12 2.10 -0.94
2016‑12‑23 NASDAQ UMBF UMB Financial 1.00 77.86 72.31 -7.13
2016‑12‑23 AMEX SGA Saga Communications 1.00 49.40 49.50 0.20
2016‑12‑23 NASDAQ SIEB Siebert Financial 1.00 1.87 3.04 62.57
2016‑12‑23 NYSE TCI Transcontinental Realty Investors 1.00 10.60 13.19 24.43
2016‑12‑23 NASDAQ BSF Bear State Financial 1.00 10.00 10.25 2.50
2016‑12‑23 NASDAQ AMCX AMC Networks 1.00 51.19 56.75 10.86
2016‑12‑23 NYSE ORA Ormat Technologies 1.00 52.47 53.96 2.84
2016‑12‑23 NASDAQ BGCP BGC Partners 1.00 10.26 10.77 4.97
2016‑12‑23 AMEX INTT inTEST 1.00 4.51 4.55 0.89
2016‑12‑19 AMEX FRD Friedman Industries 2.00 5.90 6.83 15.76
2016‑12‑19 OTC CNCG Concierge Technologies 2.00 0.04 0.07 62.30
2016‑12‑19 OTC ITXN International Textile Group 1.00 0.25 0.25 0.00
2016‑12‑16 NASDAQ APPS Digital Turbine 1.00 0.61 0.67 9.84
2016‑12‑16 NYSE REN Resolute Energy 4.00 39.12 39.12 0.00
2016‑12‑16 AMEX LTS Ladenburg Thalmann Financial Services 1.00 2.64 2.24 -15.15
2016‑12‑16 NYSE RHP Ryman Hospitality Properties 1.00 61.73 61.38 -0.57
2016‑12‑14 NASDAQ CORT Corcept Therapeutics 1.00 8.28 7.72 -6.76
2016‑12‑14 NASDAQ MAR Marriott International 2.00 83.91 83.00 -1.08
2016‑12‑14 NYSE CHMT Chemtura 1.00 33.10 33.15 0.15
2016‑12‑14 OTC WIZD Wizard World 2.00 0.21 0.25 16.28
2016‑12‑14 NASDAQ ASTE Astec Industries 1.00 67.15 66.92 -0.34
2016‑12‑12 NYSE MMI Marcus & Millichap 1.00 29.05 25.73 -11.43
2016‑12‑12 NASDAQ MU Micron Technology 1.00 20.50 21.96 7.12
2016‑12‑12 NYSE FOE Ferro 1.00 15.40 14.17 -7.99
2016‑12‑12 NYSE BHLB Berkshire Hills Bancorp 1.00 36.45 34.55 -5.21
2016‑12‑09 NYSE FBP First BanCorp 1.00 6.18 6.62 7.12
2016‑12‑09 NYSE DM Dominion Midstream Partners LP 1.00 27.45 31.00 12.93
2016‑12‑09 OTC CAPP Capstone Financial Group 1.00 1.05 2.50 138.10
2016‑12‑09 NYSE NRE NorthStar Realty Europe 1.00 11.77 12.34 4.84
2016‑12‑08 NASDAQ TCON TRACON Pharmaceuticals 1.00 5.75 5.15 -10.43
2016‑12‑08 NYSE HLI Houlihan Lokey 1.00 29.98 30.42 1.47
2016‑12‑08 NASDAQ ASUR Asure Software 1.00 8.01 11.50 43.57
2016‑12‑08 NASDAQ OPXA Opexa Therapeutics 1.00 0.82 0.91 10.98
2016‑12‑08 NASDAQ CACB Cascade Bancorp 3.00 7.71 7.84 1.69
2016‑12‑08 NASDAQ THST Truett-Hurst 2.00 1.65 1.88 13.94
2016‑12‑08 AMEX ACU Acme United 1.00 21.45 26.15 21.91
2016‑12‑08 NYSE PES Pioneer Energy Services 1.00 6.25 6.00 -4.00
2016‑12‑06 NASDAQ GTWN Georgetown Bancorp 1.00 25.80 25.65 -0.58
2016‑12‑06 NYSE OCIP OCI Partners LP 1.00 7.20 8.95 24.31
2016‑12‑06 NASDAQ RETA Reata Pharmaceuticals 7.00 25.09 23.02 -8.25
2016‑12‑06 NASDAQ PBIP Prudential Bancorp 1.00 16.15 16.93 4.83
2016‑12‑06 NYSE QTM Quantum 2.00 0.92 0.89 -3.26
2016‑12‑02 NASDAQ FSBC FSB Community Bankshares 1.00 14.37 14.32 -0.35
2016‑12‑02 OTC WLKR Walker Innovation 1.00 0.55 0.43 -21.82
2016‑12‑02 NASDAQ MXWL Maxwell Technologies 1.00 4.75 5.01 5.47
2016‑12‑02 OTC PARS Pharmos 1.00 0.01 0.01 0.00
2016‑12‑02 NYSE POST Post Holdings 1.00 75.07 83.72 11.52
2016‑12‑02 OTC RMGNW RMG Networks Holding 2.00 0.02 0.03 50.00
2016‑12‑02 NASDAQ CPAH CounterPath 5.00 2.09 2.30 10.05
2016‑12‑02 AMEX CKX CKX Lands 1.00 10.97 11.40 3.92
2016‑12‑02 NASDAQ DHRM Dehaier Medical Systems 1.00 1.69 1.69 0.00
2016‑11‑29 OTC VKIN Viking Investments Group 1.00 0.20 0.24 20.00
2016‑11‑29 OTC ENZN Enzon Pharmaceuticals 2.00 0.41 0.35 -14.63
2016‑11‑29 NASDAQ APLP Archrock Partners 1.00 15.35 17.41 13.42
2016‑11‑25 NYSE EXAR Exar 1.00 10.15 10.08 -0.69
2016‑11‑25 NASDAQ ODFL Old Dominion Freight Line 1.00 88.23 87.56 -0.76
2016‑11‑25 NASDAQ LPSN LivePerson 1.00 8.50 7.80 -8.24
2016‑11‑25 NASDAQ TGEN Tecogen 1.00 4.00 4.00 0.00
2016‑11‑25 NASDAQ TTMI TTM Technologies 1.00 13.55 14.64 8.04
2016‑11‑25 NYSE PAA Plains All American Pipeline 1.00 31.12 30.44 -2.19
2016‑11‑25 NASDAQ SYNT Syntel 4.00 20.17 21.25 5.35
2016‑11‑25 OTC MRNA Marina Biotech 1.00 0.13 0.16 23.08
2016‑11‑25 NYSE VRTV Veritiv 1.00 50.10 57.05 13.87
2016‑11‑25 NASDAQ DRNA Dicerna Pharmaceuticals 1.00 3.29 2.79 -15.20
2016‑11‑25 NYSE TLYS Tilly's 2.00 10.74 13.03 21.32
2016‑11‑25 NYSE LDR Landauer 4.00 52.70 50.45 -4.27
2016‑11‑25 NYSE TPB Turning Point Brands 1.00 14.50 13.05 -10.00
2016‑11‑25 NASDAQ XBIO Xenetic Biosciences 1.00 3.50 4.77 36.26
2016‑11‑25 NYSE NBLX Noble Midstream Partners LP 1.00 33.98 42.35 24.63
2016‑11‑25 OTC ISSM Integrated Surgical Systems 2.00 0.90 0.70 -22.22
2016‑11‑25 NASDAQ LINC Lincoln Educational Services 1.00 1.84 1.93 4.89
2016‑11‑25 NYSE FOR Forestar Group 3.00 12.80 12.75 -0.39
2016‑11‑25 NYSE TEGP Tallgrass Energy GP, LP 2.00 24.22 26.61 9.87
2016‑11‑21 NASDAQ GLDD Great Lakes Dredge & Dock 2.00 4.50 4.50 0.00
2016‑11‑21 NASDAQ FLL Full House Resorts 1.00 1.77 2.32 31.07
2016‑11‑18 NYSE ARCX Arc Logistics Partners LP 1.00 14.06 16.40 16.64
2016‑11‑18 NASDAQ VUZI Vuzix 2.00 6.75 6.50 -3.70
2016‑11‑18 NASDAQ HDSN Hudson Technologies 2.00 7.66 7.53 -1.70
2016‑11‑18 NYSE EVDY Everyday Health 2.00 10.45 10.50 0.48
2016‑11‑18 NASDAQ GTIM Good Times Restaurants 2.00 3.20 3.15 -1.56
2016‑11‑18 NYSE NVTA Invitae 1.00 8.53 8.51 -0.23
2016‑11‑18 NASDAQ NOVN Novan 1.00 21.83 22.95 5.15
2016‑11‑17 NYSE BXMT Blackstone Mortgage Trust 1.00 29.49 31.05 5.29
2016‑11‑16 AMEX ESTE Earthstone Energy 1.00 13.05 13.72 5.13
2016‑11‑16 NASDAQ DTLK Datalink 3.00 11.16 11.24 0.72
2016‑11‑16 NYSE CINR Ciner Resources LP 1.00 30.07 30.60 1.76
2016‑11‑16 NASDAQ LVNTA Liberty Interactive , Series A Liberty Ventures Common Stock 1.00 39.00 41.24 5.74
2016‑11‑16 NASDAQ IMMU Immunomedics 1.00 2.77 4.33 56.32
2016‑11‑16 NYSE WGO Winnebago Industries 4.00 31.70 31.45 -0.79
2016‑11‑14 NASDAQ BIOD Biodel 1.00 0.65 0.65 0.00
2016‑11‑14 NASDAQ AAPC Atlantic Alliance Partnership 2.00 10.01 9.62 -3.90
2016‑11‑14 NASDAQ BBGI Beasley Broadcast Group 5.00 5.25 6.00 14.29
2016‑11‑14 NASDAQ WHLRW Wheeler Real Estate Investment Trust 2.00 0.07 0.05 -27.54
2016‑11‑14 NASDAQ PTXP PennTex Midstream Partners, LP 1.00 16.60 15.55 -6.33
2016‑11‑11 NASDAQ TRHC Tabula Rasa HealthCare 2.00 10.99 14.02 27.57
2016‑11‑11 NASDAQ TTD Trade Desk 1.00 22.80 29.35 28.73
2016‑11‑10 NASDAQ ITUS ITUS 1.00 5.65 5.30 -6.19
2016‑11‑10 NASDAQ GTLS Chart Industries 1.00 29.46 37.36 26.82
2016‑11‑10 NYSE IPI Intrepid Potash 1.00 1.03 1.81 75.73
2016‑11‑10 NASDAQ URRE Uranium Resources 2.00 1.14 2.34 105.26
2016‑11‑08 NASDAQ AWRE Aware 1.00 5.05 6.40 26.73
2016‑11‑08 AMEX HRT Arrhythmia Research Technology 1.00 3.95 3.90 -1.27
2016‑11‑08 NASDAQ APTI Apptio 1.00 18.86 16.62 -11.88
2016‑11‑07 NASDAQ ASNA Ascena Retail Group 1.00 4.85 4.88 0.62
2016‑11‑07 NASDAQ ICAD icad 1.00 3.13 3.50 11.82
2016‑11‑03 AMEX YUMA Yuma Energy 4.00 2.62 3.15 20.00
2016‑11‑03 AMEX ZDGE Zedge 2.00 2.94 3.19 8.50
2016‑11‑03 NASDAQ WBA Walgreens Boots Alliance 1.00 82.46 81.72 -0.90
2016‑11‑03 NASDAQ IACI IAC 1.00 50.68 50.68 0.00
2016‑11‑02 NASDAQ PWX Providence & Worcester Railroad 1.00 24.95 25.03 0.32
2016‑11‑01 NYSE WMLP Westmoreland Resource Partners, LP 1.00 5.17 5.57 7.74
2016‑11‑01 NYSE LVLT Level 3 Communications 2.00 56.15 58.89 4.88
2016‑11‑01 OTC MKGI Monaker Group 2.00 2.97 2.35 -20.88
2016‑11‑01 OTC TPCA Tropicana Entertainment 1.00 25.00 30.46 21.84
2016‑11‑01 OTC SOFT SofTech 1.00 1.09 0.85 -22.02
2016‑10‑31 AMEX GBR New Concept Energy 1.00 2.07 1.90 -8.21
2016‑10‑31 OTC NEGY Nation Energy 1.00 0.10 0.18 80.00
2016‑10‑28 NYSE MLI Mueller Industries 1.00 30.98 38.59 24.56
2016‑10‑28 NYSE EGY VAALCO Energy 2.00 0.83 1.08 30.43
2016‑10‑28 NASDAQ CCCR China Commercial Credit 1.00 1.81 1.30 -28.18
2016‑10‑28 NASDAQ CSBR Champions Oncology 2.00 1.66 3.71 123.49
2016‑10‑28 OTC CLCN Creative Learning 2.00 0.18 0.19 5.56
2016‑10‑28 NASDAQ USMD USMD Holdings 2.00 22.64 22.64 0.00
2016‑10‑28 OTC MKTY Mechanical Technology 1.00 1.35 1.39 2.96
2016‑10‑25 NYSE SGY Stone Energy 6.00 4.87 8.64 77.41
2016‑10‑25 NASDAQ FSLR First Solar 1.00 40.87 35.17 -13.95
2016‑10‑25 OTC FRMA Firma Holdings 1.00 0.07 0.04 -42.86
2016‑10‑25 NASDAQ ICCC ImmuCell 1.00 5.84 6.05 3.60
2016‑10‑24 NASDAQ EBIX Ebix 1.00 55.40 57.25 3.34
2016‑10‑24 OTC BFCFB BFC Financial 3.00 3.70 5.20 40.54
2016‑10‑24 NYSE BTU Peabody Energy 4.00 2.07 2.07 0.00
2016‑10‑24 NASDAQ MRNS Marinus Pharmaceuticals 2.00 1.33 1.16 -12.78
2016‑10‑24 NASDAQ MRKT Markit 0.00 33.55 33.55 0.00
2016‑10‑21 NASDAQ EXA Exa 1.00 14.13 15.92 12.67
2016‑10‑21 NYSE CMG Chipotle Mexican Grill 2.00 405.10 405.20 0.02
2016‑10‑20 NYSE GI EndoChoice Holdings 3.00 7.95 8.00 0.63
2016‑10‑20 NASDAQ MFRI MFRI 3.00 8.00 8.60 7.50
2016‑10‑20 NYSE AXON Axovant Sciences 2.00 13.13 12.49 -4.87
2016‑10‑20 NYSE IMAX Imax 1.00 29.72 31.70 6.66
2016‑10‑20 NASDAQ BIOC Biocept 1.00 0.90 1.55 72.22
2016‑10‑18 OTC ALMG Alamogordo Financial 1.00 23.05 23.05 0.00
2016‑10‑18 NYSE CDI CDI 4.00 5.84 8.60 47.26
2016‑10‑17 OTC SIGAQ SIGA Technologies 2.00 1.10 1.10 0.00
2016‑10‑17 NASDAQ HAWK Blackhawk Network Holdings 1.00 34.30 36.30 5.83
2016‑10‑17 NYSE CUZ Cousins Properties 1.00 7.82 8.34 6.65
2016‑10‑17 NASDAQ GTXI GTx 2.00 0.92 5.40 486.96
2016‑10‑14 NASDAQ FLDM Fluidigm 1.00 4.66 7.57 62.45
2016‑10‑14 OTC GRNE Green Endeavors 1.00 0.51 0.33 -36.08
2016‑10‑13 NASDAQ IDRA Idera Pharmaceuticals 2.00 1.95 1.51 -22.56
2016‑10‑13 OTC STXS Stereotaxis 2.00 0.90 0.67 -25.56
2016‑10‑13 NASDAQ ENTG Entegris 1.00 16.99 18.20 7.12
2016‑10‑13 NYSE CNXC CNX Coal Resources LP 1.00 16.60 17.65 6.33
2016‑10‑13 NYSE CMN Cantel Medical 1.00 78.97 81.14 2.75
2016‑10‑13 NASDAQ USAT USA Technologies 2.00 5.49 4.60 -16.21
2016‑10‑13 OTC TDCP 3DIcon 3.00 0.00 0.00 133.33
2016‑10‑13 OTC IDGS ID Global Solutions 6.00 0.20 0.10 -50.00
2016‑10‑13 NASDAQ PLPC Preformed Line Products 7.00 44.23 55.85 26.27
2016‑10‑13 NASDAQ LULU lululemon athletica 1.00 57.81 67.32 16.45
2016‑10‑07 OTC TDNT Trident Brands 2.00 0.85 0.81 -4.71
2016‑10‑07 NASDAQ ARIS ARI Network Services 1.00 4.68 5.40 15.38
2016‑10‑07 AMEX IRT Independence Realty Trust 1.00 8.60 8.98 4.42
2016‑10‑07 NYSE NYRT New York REIT 1.00 9.08 9.92 9.25
2016‑10‑06 AMEX AINC Ashford 1.00 47.01 48.00 2.11
2016‑10‑06 NYSE OAS Oasis Petroleum 1.00 11.59 14.46 24.76
2016‑10‑05 OTC CTGO Contango Ore 2.00 19.50 23.00 17.95
2016‑10‑04 OTC RYMM Royal Mines & Minerals 2.00 0.01 0.01 -8.45
2016‑10‑03 AMEX DPW Digital Power 2.00 0.77 0.59 -23.38
2016‑10‑03 OTC TRLI Truli Media Group 1.00 0.00 0.04 1,566.67
2016‑10‑03 NASDAQ HSGX Histogenics 2.00 3.22 1.70 -47.20
2016‑10‑03 NYSE CRR Carbo Ceramics 1.00 10.94 10.47 -4.30
2016‑10‑03 OTC SOPW Solar Power 1.00 1.68 1.68 0.00
2016‑10‑03 NASDAQ RDUS Radius Health 2.00 54.09 44.85 -17.08
2016‑09‑30 NASDAQ TBRA Tobira Therapeutics 4.00 39.49 42.09 6.58
2016‑09‑30 NASDAQ TTOO T2 Biosystems 1.00 7.22 5.57 -22.85
2016‑09‑30 OTC JYHW Jayhawk Energy 7.00 0.01 0.01 20.00
2016‑09‑30 NYSE SEAS SeaWorld Entertainment 2.00 13.51 18.90 39.90
2016‑09‑30 NASDAQ ENPH Enphase Energy 1.00 1.20 1.65 37.50
2016‑09‑26 OTC UPNT Uplift Nutrition 1.00 0.02 0.21 863.30
2016‑09‑23 NASDAQ ALRM Alarm.com Holdings 2.00 26.92 28.34 5.27
2016‑09‑23 OTC ENTK EnergyTek 1.00 0.05 0.30 500.00
2016‑09‑23 NYSE WNRL Western Refining Logistics, LP 1.00 22.59 21.80 -3.50
2016‑09‑23 NASDAQ ROKA Roka Bioscience 2.00 0.68 4.45 556.34
2016‑09‑22 NASDAQ IMDZ Immune Design 1.00 6.63 5.45 -17.80
2016‑09‑22 NASDAQ ISLE Isle of Capris Casinos 1.00 22.04 23.99 8.85
2016‑09‑22 NASDAQ ERI Eldorado Resorts 2.00 13.84 15.45 11.63
2016‑09‑21 OTC MTCH Match Group 1.00 15.77 18.07 14.58
2016‑09‑21 OTC OPLI OphthaliX 2.00 1.00 1.00 0.00
2016‑09‑21 NASDAQ SKIS Peak Resorts 2.00 5.06 5.70 12.65
2016‑09‑21 OTC NULM New Ulm Telecom 1.00 7.25 9.60 32.41
2016‑09‑21 NASDAQ NVLS Nivalis Therapeutics 1.00 8.18 2.09 -74.45
2016‑09‑21 OTC ESCC Evans & Sutherland Computer 3.00 0.95 1.25 31.58
2016‑09‑19 NASDAQ SYNL Synalloy 1.00 8.93 11.15 24.86
2016‑09‑19 NASDAQ GK G&K Services 2.00 96.54 96.54 0.00
2016‑09‑19 NYSE CBG CBRE Group 2.00 28.25 30.25 7.08
2016‑09‑19 NASDAQ IIIN Insteel Industries 1.00 34.77 35.96 3.42
2016‑09‑19 NYSE PIR Pier 1 Imports 5.00 4.10 7.71 88.05
2016‑09‑19 NYSE CHK Chesapeake Energy 1.00 7.35 6.69 -8.98
2016‑09‑19 NYSE ADPT Adeptus Health 1.00 40.06 7.97 -80.10
2016‑09‑19 NASDAQ EBIO Eleven Biotherapeutics 4.00 3.70 2.21 -40.27
2016‑09‑19 NASDAQ FRGI Fiesta Restaurant Group 2.00 25.55 26.90 5.28
2016‑09‑19 NYSE FCH FelCor Lodging Trust 1.00 6.09 7.74 27.09
2016‑09‑16 NASDAQ CYCC Cyclacel Pharmaceuticals 1.00 5.09 5.43 6.68
2016‑09‑16 NYSE HK Halcon Resources 2.00 8.57 9.03 5.37
2016‑09‑16 NASDAQ BCOV Brightcove 1.00 12.26 7.75 -36.79
2016‑09‑16 AMEX ALN American Lorain 1.00 0.65 0.61 -6.15
2016‑09‑15 NASDAQ MRVL Marvell Technology Group 1.00 12.54 14.11 12.52
2016‑09‑15 NYSE HCLP Hi-Crush Partners LP 1.00 15.89 18.85 18.63
2016‑09‑15 NYSE VMW VMWare 8.00 73.67 81.49 10.61
2016‑09‑15 NASDAQ SGEN Seattle Genetics 2.00 51.78 57.72 11.47
2016‑09‑15 OTC CNSO MYnd Analytics 3.00 0.02 0.03 68.42
2016‑09‑14 NASDAQ AVNW Aviat Networks 1.00 8.35 13.41 60.60
2016‑09‑14 NASDAQ PRGS Progress Software 2.00 28.85 27.63 -4.23
2016‑09‑14 NASDAQ UHAL AMERCO 1.00 333.82 369.09 10.57
2016‑09‑13 NYSE KFS Kingsway Financial Services 2.00 5.69 6.45 13.36
2016‑09‑13 NYSE FCX Freeport-McMoRan 2.00 11.08 15.51 39.98
2016‑09‑13 NYSE APD Air Products & Chemicals 1.00 150.58 145.34 -3.48
2016‑09‑13 NASDAQ HTBK Heritage Commerce 5.00 11.50 14.14 22.96
2016‑09‑13 NYSE MSGN MSG Networks 1.00 17.59 21.80 23.93
2016‑09‑12 NYSE AXR AMREP 1.00 7.18 7.00 -2.51
2016‑09‑12 AMEX EVI EnviroStar 6.00 6.41 14.85 131.67
2016‑09‑12 NASDAQ SEAC SeaChange International 3.00 2.81 2.55 -9.25
2016‑09‑09 OTC ROYE Royal Energy Resources 2.00 7.90 8.50 7.59
2016‑09‑09 NASDAQ FCSC Fibrocell Science 1.00 0.91 0.78 -14.29
2016‑09‑09 NASDAQ CEMI Chembio Diagnostics 1.00 7.24 6.30 -12.98
2016‑09‑09 NASDAQ LAWS Lawson Products 4.00 16.48 21.95 33.19
2016‑09‑09 OTC WARM Cool Technologies 2.00 0.05 0.10 100.00
2016‑09‑09 NYSE FELP Foresight Energy LP 1.00 4.53 7.08 56.20
2016‑09‑09 NASDAQ PLSE Pulse Biosciences 1.00 6.00 6.37 6.17
2016‑09‑09 NYSE SITE SiteOne Landscape Supply 2.00 38.16 36.24 -5.03
2016‑09‑09 NASDAQ PZRX PhaseRx 4.00 3.19 1.50 -52.98
2016‑09‑08 OTC ARNI Arno Therapeutics 5.00 0.56 0.10 -82.14
2016‑09‑08 NASDAQ CYTK Cytokinetics 1.00 10.20 10.60 3.92
2016‑09‑08 NYSE FLTX FleetMatics Group 2.00 59.93 60.00 0.12
2016‑09‑08 OTC ALAN Alanco Technologies 1.00 0.18 0.10 -44.44
2016‑09‑08 NASDAQ HART Harvard Apparatus Regenerative Technology 2.00 1.79 1.79 0.00
2016‑09‑08 NASDAQ CGNT Cogentix Medical 3.00 1.20 2.02 68.33
2016‑09‑07 AMEX LEI Lucas Energy 6.00 3.55 1.27 -64.23
2016‑09‑07 NASDAQ CPRT Copart 2.00 51.33 57.40 11.83
2016‑09‑07 NASDAQ WIFI Boingo Wireless 1.00 8.62 12.35 43.27
2016‑09‑06 NYSE MWO Morgan Stanley Capital Trust V, 5 3 1.00 25.12 25.12 0.00
2016‑09‑06 NASDAQ CDTI Clean Diesel Technologies 1.00 3.57 2.20 -38.38
2016‑09‑06 NASDAQ MSON Misonix 2.00 6.21 11.05 77.94
2016‑09‑06 OTC DEWY Dewey Electronics 1.00 2.00 2.75 37.50
2016‑09‑06 NASDAQ AMD Advanced Micro Devices 1.00 7.51 9.75 29.83
2016‑09‑06 NYSE RAX Rackspace Hosting 3.00 31.47 31.99 1.65
2016‑09‑06 NYSE AMH American Homes 4 Rent 2.00 22.32 20.86 -6.54
2016‑09‑06 OTC IMJN Imerjn 1.00 0.00 0.00 0.00
2016‑09‑06 NASDAQ TIVO TiVo 1.00 11.02 19.80 79.67
2016‑09‑06 NYSE DDE Dover Downs Gaming & Entertainment 1.00 1.05 1.03 -1.90
2016‑09‑06 OTC DYII Dynacq Healthcare 4.00 0.56 0.56 0.00
2016‑09‑06 OTC CBNT Cabinet Grow 2.00 0.01 0.04 255.00
2016‑09‑06 OTC NMED New Media Insight Group 1.00 0.01 0.00 -40.00
2016‑09‑06 OTC APGI American Power Group 3.00 0.23 0.10 -56.52
2016‑08‑31 NYSE H Hyatt Hotels 10.00 54.08 54.35 0.50
2016‑08‑31 NYSE JONE Jones Energy 2.00 2.67 4.70 76.03
2016‑08‑30 OTC HARI Harvard Illinois Bancorp 1.00 16.05 14.81 -7.73
2016‑08‑30 NASDAQ EKSO Ekso Bionics Holdings 1.00 3.94 4.15 5.33
2016‑08‑30 NASDAQ DLHC DLH Holdings 3.00 4.79 6.54 36.53
2016‑08‑30 NASDAQ VICL Vical 1.00 3.99 2.32 -41.85
2016‑08‑30 NASDAQ CALL magicJack VocalTec 3.00 6.11 8.10 32.57
2016‑08‑30 NASDAQ ANGO AngioDynamics 2.00 16.56 16.84 1.69
2016‑08‑30 NASDAQ DAIO Data I 2.00 3.57 4.25 19.05
2016‑08‑30 OTC ILIU Interleukin Genetics 5.00 0.19 0.11 -42.11
2016‑08‑30 NASDAQ REPH Recro Pharma 2.00 9.15 7.12 -22.19
2016‑08‑30 NASDAQ HDNG Hardinge 1.00 10.38 11.19 7.80
2016‑08‑30 NYSE MWW Monster Worldwide 4.00 3.68 3.41 -7.34
2016‑08‑30 NASDAQ TESS Tessco Technologies 1.00 12.70 13.65 7.48
2016‑08‑30 OTC SSNT SilverSun Technologies 1.00 1.90 4.15 118.42
2016‑08‑30 NASDAQ SZMK Sizmek 2.00 3.87 3.90 0.78
2016‑08‑30 NASDAQ FCNCA First Citizens BancShares 1.00 282.16 359.51 27.41
2016‑08‑30 NYSE ICD Independence Contract Drilling 3.00 5.06 6.32 24.90
2016‑08‑30 NASDAQ STDY SteadyMed 1.00 3.57 2.73 -23.47
2016‑08‑30 OTC KEYP Keyuan Petrochemicals 2.00 0.00 0.01 271.43
2016‑08‑30 NASDAQ VNOM Viper Energy Partners LP 1.00 16.32 15.85 -2.88
2016‑08‑30 OTC CRCO Carolco Pictures 2.00 0.00 0.00 -33.33
2016‑08‑30 NASDAQ MPET Magellan Petroleum 1.00 5.48 12.60 129.93
2016‑08‑30 NYSE TRN Trinity Industries 3.00 24.46 28.49 16.48
2016‑08‑30 NASDAQ HRTX Heron Therapeutics 1.00 19.38 13.30 -31.37
2016‑08‑30 NASDAQ CCXI ChemoCentryx 1.00 5.00 7.56 51.20
2016‑08‑30 AMEX OCX OncoCyte 2.00 3.93 6.65 69.21
2016‑08‑30 NASDAQ TWMC Trans World Entertainment 3.00 3.82 2.90 -24.08
2016‑08‑30 NASDAQ TNAV Telenav 3.00 5.89 9.35 58.74
2016‑08‑30 NASDAQ EDGW Edgewater Technology 4.00 8.97 7.39 -17.61
2016‑08‑30 NYSE PAG Penske Automotive Group 2.00 44.35 52.20 17.70
2016‑08‑30 AMEX CQH Cheniere Energy Partners LP Holdings 5.00 20.18 22.53 11.65
2016‑08‑30 NASDAQ ONTX Onconova Therapeutics 2.00 3.35 2.48 -25.97
2016‑08‑30 NASDAQ CIFC CIFC 2.00 11.15 11.40 2.24
2016‑08‑30 NYSE EVER EverBank Financial 1.00 19.17 19.40 1.20
2016‑08‑30 OTC SAEXW SAExploration Holdings 3.00 0.02 0.02 0.00
2016‑08‑30 OTC RLBY Reliability 1.00 0.04 0.06 65.64
2016‑08‑30 NASDAQ BREW Craft Brew Alliance 1.00 19.90 15.00 -24.62
2016‑08‑30 AMEX EMAN eMagin 1.00 2.49 2.45 -1.61
2016‑08‑30 NYSE TDW Tidewater 3.00 3.13 2.26 -27.80
2016‑08‑30 NASDAQ IBKR Interactive Brokers Group 1.00 35.88 38.02 5.96
2016‑08‑30 NASDAQ SPPI Spectrum Pharmaceuticals 1.00 5.59 4.55 -18.60
2016‑08‑30 OTC UTGN UTG 1.00 15.50 17.50 12.90
2016‑08‑30 NYSE GPX GP Strategies 1.00 23.76 28.30 19.11
2016‑08‑30 OTC QTMM Quantum Materials 3.00 0.13 0.07 -46.15
2016‑08‑30 OTC ENPT Enerpulse Technologies 1.00 0.02 0.01 -60.00
2016‑08‑30 OTC MMPW Multimedia Platforms 1.00 0.02 0.01 -50.00
2016‑08‑30 NASDAQ FANG Diamondback Energy 1.00 96.33 103.11 7.04
2016‑08‑30 NYSE FI Frank's International 1.00 11.83 12.62 6.68
2016‑08‑30 NASDAQ MCEP Mid-Con Energy Partners, LP 2.00 2.33 3.22 38.20
2016‑08‑30 NASDAQ CTIB CTI Industries 2.00 6.26 5.75 -8.15
2016‑08‑30 NASDAQ NVCR NovoCure 1.00 7.82 6.70 -14.32
2016‑08‑30 NASDAQ EMMS Emmis Communications 5.00 4.14 3.35 -19.08
2016‑08‑30 NYSE WMB Williams Companies 1.00 27.83 28.21 1.37
2016‑08‑30 OTC DIGP Digipath 2.00 0.22 0.21 -5.91
2016‑08‑30 OTC NACG NAC Global Technologies 2.00 0.03 0.04 33.33
2016‑08‑30 NASDAQ CRZO Carrizo Oil & Gas 1.00 38.00 36.36 -4.32
2016‑08‑30 NASDAQ WSTL Westell Technologies 4.00 0.55 0.62 12.73
2016‑08‑30 NASDAQ WHLM Wilhelmina International 1.00 7.87 7.50 -4.70
2016‑08‑30 NYSE MIC Macquarie Infrastructure 2.00 80.54 82.18 2.04
2016‑08‑30 NASDAQ VRAY ViewRay 2.00 3.04 4.20 38.16
2016‑08‑30 NYSE N NetSuite 3.00 108.94 90.34 -17.07
2016‑08‑30 NASDAQ INWK InnerWorkings 2.00 8.97 9.62 7.25
2016‑08‑30 AMEX EVBN Evans Bancorp 2.00 27.55 35.43 28.60
2016‑08‑30 NASDAQ TPIV TapImmune 1.00 0.47 4.66 891.49
2016‑08‑30 NASDAQ NBN Northeast Bancorp 1.00 11.20 13.40 19.64
2016‑08‑30 NYSE MPX Marine Products 3.00 8.97 13.26 47.83
2016‑08‑30 NASDAQ FSBW FS Bancorp 1.00 27.59 35.38 28.23
2016‑08‑30 NYSE AMBR Amber Road 4.00 11.13 9.01 -19.05
2016‑08‑30 OTC KATY Katy Industries 1.00 0.57 0.31 -45.61
2016‑08‑30 NASDAQ NSEC National Security Group 2.00 19.79 16.91 -14.55
2016‑08‑30 AMEX CVSL CVSL 1.00 0.96 0.96 0.00
2016‑08‑30 NYSE RDC Rowan Companies 1.00 13.01 19.16 47.27
2016‑08‑30 NYSE CP Canadian Pacific Railway 1.00 153.13 145.88 -4.73
2016‑08‑30 NYSE NES Nuverra Environmental Solutions 2.00 0.26 0.26 0.00
2016‑08‑30 NASDAQ ISIG Insignia Systems 1.00 2.23 1.64 -26.46
2016‑08‑30 NASDAQ MDRX Allscripts Healthcare Solutions 1.00 12.73 11.81 -7.23
2016‑08‑30 NASDAQ IBTX Independent Bank Group 1.00 44.02 60.45 37.32
2016‑08‑30 NASDAQ WATT Energous 1.00 16.73 18.45 10.28
2016‑08‑30 NASDAQ FATE Fate Therapeutics 2.00 2.62 3.18 21.37
2016‑08‑30 NYSE REV Revlon 1.00 36.03 33.80 -6.19
2016‑08‑30 OTC SYYC Sydys 1.00 0.25 0.25 0.00
2016‑08‑30 NYSE FNFV Fidelity National Financial 1.00 12.46 12.75 2.33
2016‑08‑29 OTC DALP Dala Petroleum 4.00 0.03 0.03 0.00
2016‑08‑29 NYSE ENR Energizer Holdings, Inc. 1.00 49.81 48.58 -2.47
2016‑08‑29 NASDAQ AMRS Amyris 5.00 0.42 0.66 57.14
2016‑08‑29 NASDAQ CLIR ClearSign Combustion 2.00 4.68 3.65 -22.01
2016‑08‑29 NASDAQ JASN Jason Industries 2.00 3.90 1.73 -55.64
2016‑08‑29 NYSE TEX Terex 2.00 24.02 31.46 30.97
2016‑08‑29 NYSE XON Intrexon 1.00 26.12 24.74 -5.28
2016‑08‑29 NASDAQ UPLD Upland Software 2.00 7.19 10.45 45.34
2016‑08‑29 AMEX PW Power REIT 1.00 4.81 6.85 42.41
2016‑08‑29 OTC DENR Discovery Energy 2.00 0.26 0.20 -23.08
2016‑08‑29 NYSE ALLY Ally Financial 1.00 19.71 19.93 1.12
2016‑08‑29 NASDAQ MXPT MaxPoint Interactive 1.00 9.08 4.18 -53.96
2016‑08‑29 NYSE APAM Artisan Partners Asset Management 4.00 28.46 28.85 1.37
2016‑08‑29 NYSE LXU LSB Industries 3.00 15.33 8.16 -46.77
2016‑08‑29 NASDAQ NUAN Nuance Communications 2.00 14.44 15.77 9.21
2016‑08‑29 NASDAQ CTXS Citrix Systems 1.00 88.13 91.80 4.16
2016‑08‑29 NASDAQ GRBK Green Brick Partners 1.00 7.24 9.40 29.83
2016‑08‑29 NASDAQ ZIOP ZIOPHARM Oncology 1.00 5.26 6.06 15.21
2016‑08‑29 NASDAQ ITI Iteris 4.00 3.47 4.70 35.45
2016‑08‑29 NASDAQ COB CommunityOne Bancorp 2.00 13.19 14.10 6.90
2016‑08‑29 NYSE MX MagnaChip Semiconductor 7.00 8.71 7.95 -8.73
2016‑08‑29 NYSE BEL Belmond 1.00 9.60 13.20 37.50
2016‑08‑29 OTC MRIC MRI Interventions 1.00 0.22 2.95 1,240.91
2016‑08‑29 NYSE LYB LyondellBasell Industries 1.00 78.16 89.97 15.11
2016‑08‑29 NASDAQ JAKK JAKKS Pacific 4.00 7.84 5.50 -29.85
2016‑08‑29 NYSE ALSN Allison Transmission Holdings 4.00 29.13 33.79 16.00
2016‑08‑29 OTC DLYT Dais Analytic 1.00 0.11 0.04 -63.64
2016‑08‑29 NASDAQ FES Forbes Energy Services 1.00 0.18 0.09 -50.00
2016‑08‑29 OTC DTOR Del Toro Silver 0.00 0.01 0.04 295.83
2016‑08‑29 NASDAQ SHLD Sears Holdings 11.00 14.11 9.33 -33.88
2016‑08‑29 NASDAQ ICON Iconix Brand Group 6.00 8.50 10.42 22.59
2016‑08‑29 NASDAQ FBIO Fortress Biotech 2.00 3.01 2.56 -14.95
2016‑08‑29 OTC DNME Domain Extremes 1.00 0.02 0.02 0.00
2016‑08‑29 AMEX CRMD CorMedix 1.00 1.40 1.60 14.29
2016‑08‑29 OTC DPDM Dolphin Digital Media 2.00 6.50 5.50 -15.38
2016‑08‑29 NYSE CCG Campus Crest Communities 1.00 7.00 7.00 0.00
2016‑08‑29 NYSE GGP General Growth Properties 4.00 31.67 24.99 -21.09
2016‑08‑29 NASDAQ SNAK Inventure Foods 5.00 7.99 6.52 -18.40
2016‑08‑29 NASDAQ OTIC Otonomy 1.00 14.80 15.40 4.05
2016‑08‑29 NASDAQ CLCD CoLucid Pharmaceuticals 3.00 8.60 46.25 437.79
2016‑08‑29 NASDAQ RESN Resonant 2.00 5.16 4.22 -18.22
2016‑08‑29 NYSE CUK Carnival 0.00 49.15 52.19 6.19
2016‑08‑29 NASDAQ SRCE 1st Source 1.00 34.46 42.94 24.61
2016‑08‑29 NASDAQ QLTI QLT 7.00 1.54 1.95 26.62
2016‑08‑29 NYSE CBR CIBER 4.00 1.36 0.70 -48.53
2016‑08‑29 OTC FTNW FTE Networks 1.00 0.65 0.44 -32.31
2016‑08‑29 NASDAQ OCC Optical Cable 0.00 2.27 3.50 54.19
2016‑08‑29 NASDAQ BOBE Bob Evans Farms 3.00 45.44 47.91 5.44
2016‑08‑29 OTC NCAP Northsight Capital 0.00 0.11 0.14 27.27
2016‑08‑29 NYSE AHP Ashford Hospitality Prime 16.00 14.71 13.79 -6.25
2016‑08‑29 AMEX HCHC HC2 Holdings 8.00 4.73 6.79 43.55
2016‑08‑29 NASDAQ DRIO LabStyle Innovations 1.00 3.19 3.21 0.63
2016‑08‑29 NASDAQ NMIH Nmi Holdings 3.00 6.06 10.35 70.79
2016‑08‑29 NASDAQ EMKR EMCORE 4.00 4.97 8.75 76.06
2016‑08‑29 NYSE ZTS Zoetis 3.00 50.76 53.30 5.00
2016‑08‑29 OTC SMAK Smack Sportswear 4.00 0.02 0.02 0.00
2016‑08‑29 NASDAQ ESGR Enstar Group 4.00 155.52 194.30 24.94
2016‑08‑29 NASDAQ COVS Covisint 7.00 2.19 2.10 -3.89
2016‑08‑29 NYSE DIN DineEquity 1.00 83.42 75.56 -9.42
2016‑08‑29 NASDAQ BIOL Biolase 4.00 1.08 1.47 36.11
2016‑08‑29 NASDAQ IMI Intermolecular 5.00 1.83 1.08 -40.98
2016‑08‑29 NASDAQ CACC Credit Acceptance 3.00 193.67 207.99 7.39
2016‑08‑29 OTC SMGI SMG Indium Resources 1.00 0.25 0.27 8.00
2016‑08‑29 NASDAQ LAYN Layne Christensen 0.00 8.20 10.38 26.59
2016‑08‑29 NYSE WHG Westwood Holdings Group 0.00 55.58 58.94 6.05
2016‑08‑29 NASDAQ UCBI United Community Banks 0.00 19.20 28.69 49.43
2016‑08‑29 NYSE RAS RAIT Financial Trust 5.00 3.18 3.62 13.84
2016‑08‑29 NASDAQ TROV TrovaGene 1.00 5.00 2.40 -52.00
2016‑08‑29 NYSE OPWR Opower 1.00 10.29 10.29 0.00
2016‑08‑29 NYSE ESNT Essent Group 2.00 23.81 31.81 33.60
2016‑08‑29 OTC EFCT EFactor Group 2.00 0.17 0.04 -76.47
2016‑08‑29 OTC SMLR Semler Scientific 1.00 1.86 1.75 -5.91
2016‑08‑29 NYSE SXC SunCoke Energy 1.00 6.73 10.30 53.05
2016‑08‑29 AMEX LOV Spark Networks 6.00 1.56 0.98 -37.18
2016‑08‑29 NASDAQ INCY Incyte 1.00 81.61 113.64 39.25
2016‑08‑29 NASDAQ CDK CDK Global 6.00 57.91 59.91 3.45
2016‑08‑29 NASDAQ SUMR Summer Infant 8.00 1.45 1.90 31.03
2016‑08‑29 NASDAQ DEST Destination Maternity 3.00 5.70 5.25 -7.89
2016‑08‑29 NASDAQ PRPH ProPhase Labs 1.00 1.93 2.01 4.15
2016‑08‑29 NYSE NSP Insperity 7.00 66.79 72.60 8.70
2016‑08‑29 OTC CFDB Central Federal Bancshares 1.00 11.21 12.45 11.06
2016‑08‑29 NASDAQ TTS Tile Shop Holdings 1.00 18.68 18.80 0.64
2016‑08‑29 OTC STVI Snap Interactive 5.00 0.12 0.12 0.00
2016‑08‑29 NASDAQ SMTX SMTC 0.00 1.54 1.36 -11.69
2016‑08‑29 OTC SRCH Searchlight Minerals 3.00 0.07 0.08 14.29
2016‑08‑29 NASDAQ CASI CASI Pharmaceuticals 2.00 1.14 1.25 9.65
2016‑08‑29 NASDAQ ARGS Argos Therapeutics 5.00 4.86 4.85 -0.21
2016‑08‑29 NYSE NWHM New Home 0.00 9.15 11.40 24.59
2016‑08‑29 NYSE SWX Southwest Gas 1.00 70.38 77.97 10.78
2016‑08‑29 OTC PURE PURE Bioscience 2.00 1.04 0.94 -9.62
2016‑08‑29 NYSE VAC Marriott Vacations Worldwide 1.00 61.10 81.31 33.08
2016‑08‑29 NASDAQ ADMS Adamas Pharmaceuticals 1.00 13.11 17.13 30.66
2016‑08‑29 OTC FBER Agritech Worldwide 1.00 0.01 0.01 0.00
2016‑08‑29 NASDAQ FRP Fairpoint Communications 3.00 16.31 18.45 13.12
2016‑08‑29 NASDAQ SQI SciQuest 4.00 17.74 17.74 0.00
2016‑08‑29 NYSE STC Stewart Information Services 12.00 43.40 43.37 -0.07
2016‑08‑29 NASDAQ SP SP Plus 4.00 24.89 28.15 13.10
2016‑08‑29 NYSE AXLL Axiall 1.00 32.97 33.00 0.09
2016‑08‑29 NYSE PSG Performance Sports Group 19.00 3.07 3.48 13.36
2016‑08‑29 NYSE ABC AmerisourceBergen 4.00 85.75 85.99 0.28
2016‑08‑29 NYSE UBA Urstadt Biddle Properties 2.00 22.83 23.47 2.80
2016‑08‑29 NASDAQ ZHNE Zhone Technologies 1.00 1.26 1.19 -5.56
2016‑08‑29 NASDAQ LMRK Landmark Infrastructure Partners LP 2.00 16.58 15.60 -5.91
2016‑08‑29 OTC ISCO International Stem Cell 1.00 1.95 1.14 -41.54
2016‑08‑29 NYSE ABG Asbury Automotive Group 1.00 52.85 63.90 20.91
2016‑08‑29 NASDAQ CRDC Cardica 1.00 2.60 2.60 0.00
2016‑08‑29 NASDAQ LOXO Loxo Oncology 8.00 26.64 39.41 47.94
2016‑08‑29 NASDAQ ALIM Alimera Sciences 1.00 1.06 1.27 19.81
2016‑08‑29 NASDAQ QADA QAD 1.00 19.44 29.40 51.23
2016‑08‑29 NYSE NSH NuStar GP Holdings 1.00 24.14 30.75 27.38
2016‑08‑29 OTC STLT Spotlight Innovation 6.00 0.45 0.67 48.44
2016‑08‑29 OTC GSPE Gulfslope Energy 2.00 0.04 0.02 -36.84
2016‑08‑29 NASDAQ MLNK ModusLink Global Solutions 2.00 1.30 1.88 44.62
2016‑08‑29 OTC SRRY Sancon Resources Recovery 2.00 0.02 0.02 11.11
2016‑08‑29 OTC SRTN Stratean 4.00 3.30 3.70 12.12
2016‑08‑29 OTC ESDI Eastside Distilling 6.00 0.10 2.40 2,324.24
2016‑08‑29 NASDAQ APRI Apricus Biosciences 1.00 0.33 2.72 724.24
2016‑08‑29 NYSE CLNY Colony Capital 1.00 18.29 21.52 17.66
2016‑08‑29 OTC ENCR Ener-Core 1.00 3.58 2.05 -42.74
2016‑08‑29 NYSE TSQ Townsquare Media 4.00 9.01 10.10 12.10
2016‑08‑29 NASDAQ MIFI Novatel Wireless 5.00 1.70 2.50 47.06
2016‑08‑29 NYSE CBK Christopher & Banks 5.00 1.88 1.42 -24.47
2016‑08‑29 NASDAQ CAR Avis Budget Group 4.00 34.35 36.30 5.68
2016‑08‑29 NASDAQ CYAN Cyanotech 14.00 3.93 4.48 13.99
2016‑08‑29 NASDAQ YOD You On Demand Holdings 1.00 1.58 1.37 -13.29
2016‑08‑29 NASDAQ DWCH Datawatch 3.00 6.55 5.70 -12.98
2016‑08‑29 OTC KBIO KaloBios Pharmaceuticals 4.00 3.85 3.63 -5.71
2016‑08‑29 NASDAQ MESG Xura 0.00 24.77 25.00 0.93
2016‑08‑29 NASDAQ CRDS Crossroads Systems 2.00 0.26 3.47 1,234.62
2016‑08‑29 OTC SWWI Simon Worldwide 0.00 0.01 0.01 0.00
2016‑08‑29 AMEX ADK Adcare Health Systems 4.00 2.10 1.64 -21.90
2016‑08‑29 NASDAQ SNC State National Companies 2.00 11.24 14.00 24.56
2016‑08‑29 NYSE FMD First Marblehead 3.00 5.05 5.05 0.00
2016‑08‑29 NASDAQ AXGN AxoGen 1.00 6.61 10.20 54.31
2016‑08‑29 NASDAQ MDSY ModSys International 4.00 1.43 0.97 -32.17
2016‑08‑29 NASDAQ RDIB Reading International 1.00 15.01 18.88 25.78
2016‑08‑29 AMEX TPHS Trinity Place Holdings 2.00 7.79 8.72 11.94
2016‑08‑29 NYSE CORN Teucrium Commodity Trust 13.00 19.03 19.65 3.26
2016‑08‑29 OTC XLIT XLI Technologies 2.00 0.02 0.01 -78.26
2016‑08‑29 NYSE W Wayfair 1.00 38.99 40.55 4.00
2016‑08‑29 NYSE DBD Diebold 2.00 26.45 25.45 -3.78
2016‑08‑29 OTC BUKS Butler National 5.00 0.19 0.27 42.11
2016‑08‑29 NASDAQ BWEN Broadwind Energy 1.00 4.65 4.12 -11.40
2016‑08‑29 NYSE MSCI MSCI 1.00 82.93 82.40 -0.64
2016‑08‑29 NYSE IMPR Imprivata 2.00 13.38 19.26 43.95
2016‑08‑29 NASDAQ FRPT Freshpet 4.00 10.31 10.05 -2.52
2016‑08‑29 NASDAQ CRWN Crown Media Holdings 3.00 5.07 5.07 0.00
2016‑08‑29 NYSE TWI Titan International 2.00 7.21 10.37 43.83
2016‑08‑29 NASDAQ LPLA LPL Financial Holdings 0.00 24.25 38.39 58.31
2016‑08‑29 NASDAQ CDXC ChromaDex 2.00 3.79 2.88 -24.01
2016‑08‑29 NASDAQ DLTH Duluth Holdings 1.00 24.69 25.67 3.97
2016‑08‑29 NASDAQ OREX Orexigen Therapeutics 2.00 3.51 3.16 -9.97
2016‑08‑29 NASDAQ STKL SunOpta 7.00 5.09 7.50 47.35
2016‑08‑29 NASDAQ BGNE BeiGene 3.00 30.27 32.69 7.99
2016‑08‑29 OTC ESPH Ecosphere Technologies 2.00 0.05 0.06 20.00
2016‑08‑29 NASDAQ NEOT Neothetics 0.00 0.83 1.16 39.26
2016‑08‑29 OTC EUSP Eurosite Power 10.00 0.71 0.40 -43.66
2016‑08‑29 NYSE BRS Bristow Group 1.00 16.81 18.90 12.43
2016‑08‑29 NASDAQ TST TheStreet 8.00 1.20 0.84 -30.00
2016‑08‑29 NYSE DLB Dolby Laboratories 10.00 49.87 49.00 -1.74
2016‑08‑29 NASDAQ CASH Meta Financial Group 1.00 52.78 102.05 93.35
2016‑08‑29 NASDAQ PLCM Polycom 2.00 12.08 12.47 3.23
2016‑08‑29 NASDAQ EDGE Edge Therapeutics 1.00 9.78 10.87 11.15
2016‑08‑29 NYSE CPN Calpine 1.00 12.46 12.41 -0.40
2016‑08‑29 NYSE AB AllianceBernstein Holding 0.00 24.42 23.70 -2.95
2016‑08‑29 NASDAQ WEB Web.com Group 2.00 18.50 19.20 3.78
2016‑08‑29 AMEX AST Asterias Biotherapeutics 2.00 2.76 4.75 72.10
2016‑08‑29 NASDAQ CRVS Corvus Pharmaceuticals 2.00 12.99 13.96 7.47
2016‑08‑29 NYSE P Pandora Media 2.00 14.12 12.75 -9.70
2016‑08‑29 NASDAQ AVXS AveXis 1.00 38.19 52.51 37.50
2016‑08‑29 NASDAQ CIDM Cinedigm 3.00 2.00 1.53 -23.50
2016‑08‑29 NASDAQ GSIT GSI Technology 1.00 5.06 6.11 20.75
2016‑08‑29 NASDAQ CRAI CRA International 1.00 26.30 33.61 27.79
2016‑08‑29 NASDAQ PFSW PFSweb 2.00 9.87 8.35 -15.40
2016‑08‑29 NASDAQ TWIN Twin Disc 3.00 11.34 17.85 57.41
2016‑08‑29 NASDAQ PTX Pernix Therapeutics Holdings 2.00 0.65 2.76 324.62
2016‑08‑29 AMEX GV Goldfield 2.00 3.10 5.70 83.87
2016‑08‑29 NYSE RFP Resolute Forest Products 1.00 5.82 5.35 -8.08
2016‑08‑29 NASDAQ BEAT BioTelemetry 2.00 17.81 21.45 20.44
2016‑08‑29 NASDAQ LBTYB Liberty Global plc (Class B) 1.00 37.67 33.45 -11.20
2016‑08‑29 NASDAQ HTWR Heartware International 2.00 57.98 57.98 0.00
2016‑08‑29 AMEX BTN Ballantyne Strong 1.00 5.25 7.35 40.00
2016‑08‑29 OTC FOUR 4Licensing 2.00 0.05 0.01 -90.00
2016‑08‑29 NASDAQ FPAY FlexShopper 2.00 0.50 5.62 1,024.00
2016‑08‑29 OTC ZIVO Zivo Bioscience 2.00 0.06 0.12 100.00
2016‑08‑29 NASDAQ CGIX Cancer Genetics 1.00 2.32 1.85 -20.26
2016‑08‑29 OTC THRO Theron Resource Group 2.00 0.91 0.91 0.00
2016‑08‑29 NASDAQ MRTX Mirati Therapeutics 6.00 9.62 5.25 -45.43
2016‑08‑29 NASDAQ LJPC La Jolla Pharmaceutical 1.00 16.14 20.13 24.72
2016‑08‑29 NYSE AYR Aircastle 3.00 21.04 22.23 5.66
2016‑08‑29 AMEX IFMI Institutional Financial Markets 1.00 0.80 1.24 55.00
2016‑08‑29 NASDAQ EDIT Editas Medicine 2.00 26.45 18.13 -31.46
2016‑08‑29 NYSE GBX Greenbrier Companies 0.00 34.18 48.65 42.33
2016‑08‑29 NASDAQ LIOX Lionbridge Technologies 2.00 4.46 5.74 28.70
2016‑08‑29 NASDAQ IMMY Imprimis Pharmaceuticals 1.00 4.01 2.63 -34.41
2016‑08‑29 AMEX PIP PharmAthene 1.00 2.59 3.15 21.62
2016‑08‑29 OTC FLUX Flux Power Holdings 2.00 0.05 0.04 -20.00
2016‑08‑29 NASDAQ PHII PHI 1.00 19.92 16.04 -19.48
2016‑08‑29 AMEX IDN Intellicheck Mobilisa 2.00 1.67 2.88 72.46
2016‑08‑29 OTC CAFN Cachet Financial Solutions 3.00 0.54 3.50 554.21
2016‑08‑29 NASDAQ EVLV EVINE Live 9.00 1.93 1.30 -32.64
2016‑08‑29 NYSE ESL Esterline Technologies 4.00 62.14 85.90 38.24
2016‑08‑29 NASDAQ ROSG Rosetta Genomics 1.00 1.09 0.50 -54.13
2016‑08‑29 NYSE ZBH Zimmer Biomet Holdings 7.00 129.51 113.65 -12.25
2016‑08‑29 OTC HCFB HCSB Financial 2.00 0.32 0.32 0.00
2016‑08‑29 NASDAQ VGGL Viggle 2.00 0.42 0.42 0.00
2016‑08‑29 NASDAQ CBF Capital Bank Financial 2.00 30.13 39.30 30.43
2016‑08‑29 NASDAQ ABCW Anchor BanCorp Wisconsin 1.00 47.86 47.86 0.00
2016‑08‑29 NASDAQ ANCB Anchor Bancorp 3.00 26.00 26.05 0.19
2016‑08‑29 NASDAQ EXXI Energy XXI 1.00 0.13 0.13 0.00
2016‑08‑29 NASDAQ MERC Mercer International 1.00 9.32 11.20 20.17
2016‑08‑29 NASDAQ SNI Scripps Networks Interactive 3.00 64.88 74.14 14.27
2016‑08‑29 NASDAQ RTIX RTI Surgical 4.00 3.31 3.10 -6.34
2016‑08‑29 OTC FPVD Force Protection Video Equipment 0.00 0.00 0.01 75.00
2016‑08‑29 AMEX ADGE American DG Energy 4.00 0.26 0.36 38.46
2016‑08‑29 NASDAQ ARDM Aradigm 2.00 4.69 1.78 -62.05
2016‑08‑29 NASDAQ APPF AppFolio 5.00 15.24 21.90 43.70
2016‑08‑29 AMEX LIQT LiqTech International 1.00 0.86 0.64 -25.58
2016‑08‑29 AMEX MSN Emerson Radio 3.00 0.83 1.04 25.30
2016‑08‑29 OTC TRUU True Drinks Holdings 1.00 0.15 0.12 -20.00
2016‑08‑29 NASDAQ AMKR Amkor Technology 2.00 9.19 10.46 13.82
2016‑08‑29 NASDAQ FBRC FBR 13.00 15.45 14.00 -9.39
2016‑08‑29 NASDAQ CSWI CSW Industrials 2.00 33.90 36.95 9.00
2016‑08‑29 NYSE HIL Hill International 16.00 4.24 5.40 27.36
2016‑08‑29 NASDAQ OCAT Ocata Therapeutics 1.00 8.47 8.47 0.00
2016‑08‑29 OTC TSSI TSS 3.00 0.10 0.04 -60.00
2016‑08‑29 AMEX AAMC Altisource Asset Management 8.00 15.27 71.95 371.19
2016‑08‑29 NASDAQ SRNE Sorrento Therapeutics 5.00 6.44 5.40 -16.15
2016‑08‑29 NASDAQ NK NantKwest 1.00 6.41 6.20 -3.28
2016‑08‑29 NASDAQ JUNO Juno Therapeutics 2.00 29.13 19.08 -34.50
2016‑08‑29 NYSE FCPT Four Corners Property Trust 0.00 20.05 21.00 4.74
2016‑08‑29 NASDAQ NTLA Intellia Therapeutics 1.00 18.60 13.67 -26.51
2016‑08‑29 NASDAQ NHLD National Holdings 10.00 3.18 2.74 -13.84
2016‑08‑29 NYSE HTZ Hertz Global Holdings 8.00 50.58 21.01 -58.46
2016‑08‑29 NASDAQ CREG China Recycling Energy 2.00 1.83 1.85 1.09
2016‑08‑29 NYSE DO Diamond Offshore Drilling 1.00 23.52 18.14 -22.87
2016‑08‑29 AMEX BVX Bovie Medical 2.00 1.86 3.87 108.06
2016‑08‑29 NYSE KCG KCG Holdings 4.00 14.71 13.64 -7.27
2016‑08‑29 NASDAQ CDZI Cadiz 0.00 6.99 12.50 78.83
2016‑08‑29 NASDAQ TNGO Tangoe 10.00 9.75 8.01 -17.85
2016‑08‑29 NYSE HCJ HCI Group 2.00 25.76 25.94 0.70
2016‑08‑29 NASDAQ TUBE TubeMogul 14.00 11.43 14.00 22.48
2016‑08‑29 NYSE DNOW NOW 1.00 18.90 21.85 15.61
2016‑08‑29 NASDAQ STMP Stamps.com 1.00 93.53 119.20 27.45
2016‑08‑29 NASDAQ NERV Minerva Neurosciences 1.00 10.77 10.60 -1.58
2016‑08‑29 NASDAQ CDTX Cidara Therapeutics 1.00 11.03 9.95 -9.79
2016‑08‑29 OTC WFCF Where Food Comes From 2.00 2.60 1.97 -24.23
2016‑08‑29 NASDAQ OPOF Old Point Financial 1.00 19.75 27.75 40.51
2016‑08‑29 NASDAQ MFRM Mattress Firm Holding 12.00 30.45 64.02 110.25
2016‑08‑29 OTC VSUL Visualant 3.00 5.50 0.65 -88.18
2016‑08‑29 AMEX FPP FieldPoint Petroleum 1.00 0.69 0.73 5.80
2016‑08‑29 NYSE DSW DSW 0.00 25.94 21.51 -17.08
2016‑08‑29 NASDAQ CBIO Catalyst Biosciences 1.00 1.35 0.65 -51.85
2016‑08‑29 NASDAQ WVE WAVE Life Sciences 1.00 24.55 27.50 12.02
2016‑08‑29 OTC TXSO Texas South Energy 3.00 0.08 0.04 -50.00
2016‑08‑29 NASDAQ SBSA Spanish Broadcasting System 4.00 3.70 2.90 -21.62
2016‑08‑29 NYSE RSE Rouse Properties 2.00 18.36 18.36 0.00
2016‑08‑29 NASDAQ TRCH Torchlight Energy Resources 2.00 1.20 1.65 37.50
2016‑08‑29 OTC SPRS Surge Components 3.00 0.75 1.34 78.67
2016‑08‑29 NASDAQ GBNK Guaranty Bancorp 4.00 18.24 24.45 34.05
2016‑08‑29 OTC FFNM First Federal of Northern Michigan Bancorp 1.00 7.28 7.85 7.83
2016‑08‑29 OTC UCLE US Nuclear 3.00 0.26 0.18 -29.23
2016‑08‑29 AMEX LEU Centrus Energy 2.00 3.25 7.55 132.31
2016‑08‑29 AMEX CAW CCA Industries 2.00 3.16 2.65 -16.14
2016‑08‑29 OTC GNKWF Genco Shipping & Trading 23.00 0.06 0.18 236.00
2016‑08‑29 NASDAQ CRTN Cartesian 2.00 0.71 1.43 101.41
2016‑08‑29 NASDAQ RIBT RiceBran Technologies 4.00 1.64 0.99 -39.63
2016‑08‑29 NASDAQ NIHD NII Holdings 1.00 2.77 3.10 11.91
2016‑08‑29 NASDAQ PRGX PRGX Global 2.00 5.37 6.05 12.66
2016‑08‑29 OTC GEQU Global Equity International 8.00 0.02 0.01 -9.09
2016‑08‑29 NYSE MFS Manitowoc Foodservice 1.00 17.78 18.90 6.30
2016‑08‑29 OTC BNKL Bionik Laboratories 1.00 0.99 0.75 -24.17
2016‑08‑29 OTC GNZR Generation Zero Group 2.00 0.04 0.04 0.00
2016‑08‑29 NASDAQ ASBB ASB Bancorp 1.00 24.86 30.28 21.80
2016‑08‑29 NASDAQ HMTV Hemisphere Media Group 15.00 13.09 11.55 -11.76
2016‑08‑29 NASDAQ MITL Mitel Networks 3.00 7.22 7.21 -0.14
2016‑08‑29 OTC EMIS Emisphere Technologies 2.00 0.66 0.54 -18.18
2016‑08‑29 NASDAQ LORL Loral Space & Communications 4.00 36.03 40.35 11.99
2016‑08‑29 OTC ULUR ULURU 2.00 0.06 0.10 66.67
2016‑08‑29 NASDAQ BYBK Bay Bancorp 2.00 5.36 6.95 29.66
2016‑08‑29 OTC BDMS Birner Dental Management Services 5.00 15.20 12.00 -21.05
2016‑08‑29 NASDAQ LRAD LRAD 2.00 1.97 1.66 -15.74
2016‑08‑29 NASDAQ PICO PICO Holdings 4.00 11.00 14.60 32.73
2016‑08‑29 OTC UNIR Uniroyal Global Engineered Products 1.00 3.65 3.00 -17.81
2016‑08‑29 NASDAQ FFNW First Financial Northwest 4.00 13.16 19.21 45.97
2016‑08‑29 AMEX WGA AG&E Holdings 2.00 0.26 0.20 -23.08
2016‑08‑29 NASDAQ ANGI Angie's List 4.00 6.95 7.91 13.81
2016‑08‑29 AMEX TPLM Triangle Petroleum 2.00 0.32 0.26 -18.75
2016‑08‑29 AMEX BRN Barnwell Industries 1.00 1.60 1.69 5.62
2016‑08‑29 NASDAQ HFBC HopFed Bancorp 2.00 11.69 13.63 16.60
2016‑08‑29 NASDAQ JMBA Jamba 3.00 10.69 9.43 -11.79
2016‑08‑29 AMEX ROX Castle Brands 1.00 0.85 0.76 -10.59
2016‑08‑29 OTC RLMD Relmada Therapeutics 1.00 1.34 1.25 -6.44
2016‑08‑29 NYSE PAH Platform Specialty Products 2.00 10.69 10.88 1.78
2016‑08‑29 NASDAQ CFBK Central Federal 4.00 1.35 1.72 27.41
2016‑08‑29 NASDAQ DEPO DepoMed 6.00 20.63 18.48 -10.42
2016‑08‑29 AMEX NSPR InspireMD 1.00 0.19 2.59 1,263.16
2016‑08‑29 OTC GRNQ Greenpro Capital 3.00 5.20 5.70 9.62
2016‑08‑29 OTC GLLK Gold Lakes 1.00 0.88 0.01 -98.52
2016‑08‑29 NYSE DV DeVry Education Group 9.00 22.10 33.00 49.32
2016‑08‑29 NASDAQ RLOG Rand Logistics 1.00 1.04 0.92 -11.54
2016‑08‑29 OTC GNCMB General Communication 3.00 16.95 20.65 21.83
2016‑08‑29 NASDAQ FARM Farmer Brothers 6.00 31.98 34.00 6.32
2016‑08‑29 OTC GLYE GlyEco 2.00 0.13 0.13 0.00
2016‑08‑29 NASDAQ BVA Cordia Bancorp 1.00 5.03 5.15 2.39
2016‑08‑29 AMEX TAT TransAtlantic Petroleum 4.00 1.04 1.12 7.69
2016‑08‑29 OTC UVND U-Vend 1.00 0.08 0.04 -56.25
2016‑08‑29 NASDAQ CDNA CareDx 2.00 4.72 2.55 -45.97
2016‑08‑29 AMEX STS Supreme Industries 3.00 16.55 17.33 4.71
2016‑08‑29 AMEX TGC Tengasco 0.00 0.93 0.63 -32.26
2016‑08‑29 AMEX TOF Tofutti Brands 0.00 2.43 2.15 -11.52
2016‑08‑29 NASDAQ DSKX DS Healthcare Group 2.00 0.67 0.67 0.00
2016‑08‑29 AMEX WTT Wireless Telecom Group 1.00 1.45 1.88 29.66
2016‑08‑29 NASDAQ IPDN Professional Diversity Network 6.00 0.51 9.22 1,707.84
2016‑08‑29 NASDAQ OVAS Ovascience 6.00 5.55 1.56 -71.89
2016‑08‑29 NYSE XCO EXCO Resources 2.00 1.31 0.89 -32.06
2016‑08‑29 OTC GNOW American CareSource Holdings 1.00 0.20 0.02 -90.00
2016‑08‑29 OTC GNSZ GenSpera 1.00 0.13 0.13 0.00
2016‑08‑29 NYSE CRC California Resources 1.00 11.53 20.02 73.63
2016‑08‑29 OTC AMEH Apollo Medical Holdings 2.00 5.50 8.50 54.55
2016‑08‑29 OTC GNUS Genius Brands International 1.00 2.05 5.11 149.27
2016‑08‑29 NYSE LM Legg Mason 4.00 33.11 31.43 -5.07
2016‑08‑29 AMEX SLI SL Industries 4.00 39.99 39.99 0.00
2016‑08‑29 OTC ADAT AuthentiDate Holding 4.00 3.07 3.35 9.12
2016‑08‑29 OTC GPCM Grandparents.com 4.00 0.05 0.01 -80.00
2016‑08‑29 NASDAQ BLBD Blue Bird 7.00 14.45 16.00 10.73
2016‑08‑29 NASDAQ BDGE Bridge Bancorp 2.00 29.83 35.80 20.01
2016‑08‑29 NASDAQ CPHC Canterbury Park Holding 1.00 10.70 10.10 -5.61
2016‑08‑29 OTC GQMNF Golden Queen Mining 3.00 0.96 0.77 -19.79
2016‑08‑29 AMEX AWX Avalon Holdings 2.00 2.32 3.03 30.60
2016‑08‑29 AMEX AUMN Golden Minerals 4.00 0.85 0.70 -17.65
2016‑08‑29 NYSE AROC Archrock 6.00 9.44 15.35 62.61
2016‑08‑29 NASDAQ CLRBW Cellectar Biosciences 2.00 0.42 0.17 -59.10
2016‑08‑29 NASDAQ HSKA Heska 1.00 42.36 78.65 85.67
2016‑08‑29 NYSE BOCA Banc of California 4.00 24.99 24.99 0.00
2016‑08‑29 NASDAQ CSOD Cornerstone OnDemand 1.00 43.61 40.95 -6.10
2016‑08‑29 NASDAQ HFBL Home Federal Bancorp, Inc. of Louisiana 3.00 22.22 27.33 23.00
2016‑08‑29 OTC SXCL Steel Excel 4.00 10.05 16.61 65.27
2016‑08‑29 NASDAQ DRAM Dataram 2.00 1.56 1.39 -10.90
2016‑08‑29 NYSE CPB Campbell Soup 1.00 62.51 62.09 -0.67
2016‑08‑29 NASDAQ JCS Communications Systems 4.00 7.31 4.91 -32.83
2016‑08‑29 NYSE RLH Red Lion Hotels 2.00 7.18 8.05 12.12
2016‑08‑29 NASDAQ SFLY Shutterfly 1.00 49.78 52.92 6.31
2016‑08‑29 NASDAQ BLDR Builders FirstSource 2.00 12.11 10.92 -9.83
2016‑08‑29 NASDAQ ASPS Altisource Portfolio Solutions 4.00 32.46 26.33 -18.88
2016‑08‑29 NYSE AJRD Aerojet Rocketdyne Holdings 1.00 17.82 18.25 2.41
2016‑08‑29 NASDAQ BANR Banner 5.00 43.59 56.81 30.33
2016‑08‑29 NASDAQ LE Lands' End 6.00 18.26 15.75 -13.75
2016‑08‑29 NASDAQ QLIK Qlik Technologies 3.00 30.06 30.50 1.46
2016‑08‑29 NYSE MRC MRC Global 2.00 13.25 19.84 49.74
2016‑08‑29 OTC VYCO Vycor Medical 9.00 0.40 0.25 -37.50
2016‑08‑29 NASDAQ RPXC RPX 3.00 10.10 10.75 6.44
2016‑08‑29 NASDAQ BV Bazaarvoice 3.00 4.24 4.50 6.13
2016‑08‑29 AMEX ESNC EnSync 8.00 0.60 0.72 20.00
2016‑08‑29 NASDAQ MLVF Malvern Bancorp 7.00 15.55 20.80 33.76
2016‑08‑29 NYSE EXTN Exterran 1.00 13.11 31.29 138.67
2016‑08‑29 OTC HGBL Heritage Global 2.00 0.23 0.65 182.61
2016‑08‑29 NASDAQ FEIM Frequency Electronics 5.00 10.42 11.15 7.01
2016‑08‑29 NASDAQ KTOS Kratos Defense & Security Solutions 1.00 4.54 7.88 73.57
2016‑08‑29 NASDAQ FSNN Fusion Telecommunications International 1.00 1.89 1.49 -21.16
2016‑08‑29 NYSE NFG National Fuel Gas 3.00 56.40 57.74 2.38
2016‑08‑29 NASDAQ AIQ Alliance HealthCare Services 3.00 6.19 9.65 55.90
2016‑08‑29 NASDAQ TTGT TechTarget 5.00 9.02 8.72 -3.33
2016‑08‑29 OTC SOUP Soupman 1.00 0.03 0.02 -33.33
2016‑08‑29 AMEX MXC Mexco Energy 1.00 3.05 5.10 67.21
2016‑08‑29 NYSE SXCP SunCoke Energy Partners LP 2.00 14.55 17.85 22.68
2016‑08‑29 NYSE JMPB JMP Group 3.00 25.17 25.42 0.99
2016‑08‑29 NASDAQ ESES Eco-Stim Energy Solutions 2.00 2.64 0.83 -68.37
2016‑08‑29 NASDAQ ISSC Innovative Solutions & Support 1.00 2.84 3.84 35.21
2016‑08‑29 NASDAQ WKHS Workhorse Group 7.00 6.38 5.99 -6.11
2016‑08‑29 NASDAQ JTPY JetPay 4.00 2.23 2.66 19.28
2016‑08‑29 NASDAQ KELYB Kelly Services 0.00 20.80 23.00 10.58
2016‑08‑29 NASDAQ SCLN SciClone Pharmaceuticals 6.00 14.00 10.40 -25.71
2016‑08‑29 OTC LLEX Lilis Energy 5.00 2.97 3.25 9.43
2016‑08‑29 NASDAQ RLJE RLJ Entertainment 5.00 0.57 1.75 207.02
2016‑08‑29 OTC HEWA HealthWarehouse.com 10.00 0.32 0.29 -9.38
2016‑08‑29 OTC WMTM White Mountain Titanium 2.00 0.09 0.03 -66.67
2016‑08‑29 OTC WMTN Westmountain Gold 5.00 0.09 0.04 -57.78
2016‑08‑29 OTC NRTHF Northern Power Systems 4.00 0.07 0.21 187.67
2016‑08‑29 OTC HICKA Hickok 2.00 1.80 3.00 66.67
2016‑08‑29 NYSE TCS Container Store Group 4.00 5.29 5.18 -2.08
2016‑08‑29 NASDAQ CKEC Carmike Cinemas 11.00 31.13 33.40 7.29
2016‑08‑29 NASDAQ NSYS Nortech Systems 2.00 3.74 3.97 6.15
2016‑08‑29 NASDAQ STRS Stratus Properties 6.00 18.48 32.45 75.60
2016‑08‑29 NASDAQ MBLX Metabolix 0.00 0.80 0.37 -53.75
2016‑08‑29 NASDAQ CETV Central European Media Enterprises 5.00 2.20 2.60 18.18
2016‑08‑29 NYSE TXTR Textura 3.00 26.00 26.00 0.00
2016‑08‑29 NASDAQ ADMP Adamis Pharmaceuticals 2.00 3.47 3.20 -7.78
2016‑08‑29 NYSE XRX Xerox 2.00 9.79 6.94 -29.11
2016‑08‑29 OTC MAXD Max Sound 1.00 0.01 0.01 0.00
2016‑08‑29 OTC MSLP MusclePharm 3.00 2.73 2.05 -24.91
2016‑08‑29 NYSE GDOT Green Dot 5.00 23.39 25.23 7.87
2016‑08‑29 AMEX SENS Senseonics Holdings 1.00 3.98 2.73 -31.41
2016‑08‑29 OTC TLOG TetraLogic Pharmaceuticals 11.00 0.22 0.06 -75.00
2016‑08‑29 NASDAQ AQMS Aqua Metals 2.00 9.67 12.41 28.34
2016‑08‑29 NYSE BLT Blount International 1.00 10.00 10.00 0.00
2016‑08‑29 NASDAQ SANW S&W Seed 1.00 4.35 4.70 8.05
2016‑08‑29 NASDAQ DRAD Digirad 1.00 5.47 5.05 -7.68
2016‑08‑29 NASDAQ NSPH Nanosphere 3.00 1.69 1.69 0.00
2016‑08‑29 NYSE AT Atlantic Power 4.00 2.53 2.45 -3.16
2016‑08‑29 NYSE NCS NCI Building Systems 1.00 17.18 16.20 -5.70
2016‑08‑29 NASDAQ SSKN Strata Skin Sciences 1.00 0.62 0.59 -4.84
2016‑08‑29 NASDAQ RNVA Rennova Health 9.00 0.25 0.09 -64.00
2016‑08‑29 NYSE AFST AmTrust Financial Services 1.00 26.14 25.91 -0.90
2016‑08‑29 NYSE LF Leapfrog Enterprises 2.00 1.00 1.00 0.00
2016‑08‑29 NYSE SPA Sparton 2.00 23.58 20.92 -11.28
2016‑08‑29 AMEX LODE Comstock Mining 1.00 0.36 0.28 -22.22
2016‑08‑29 NASDAQ NEWT Newtek Business Services 1.00 13.27 15.56 17.26
2016‑08‑29 NYSE ETH Ethan Allen Interiors 0.00 32.80 32.30 -1.52
2016‑08‑29 NYSE HPP Hudson Pacific Properties 4.00 32.65 35.48 8.67
2016‑08‑29 OTC HPPI HedgePath Pharmaceuticals 5.00 0.22 0.41 85.52
2016‑08‑29 NYSE PKY Parkway Properties 2.00 17.90 21.85 22.07
2016‑08‑29 NYSE RESI Altisource Residential 1.00 10.69 11.34 6.08
2016‑08‑29 OTC GPRC Guanwei Recycling 2.00 0.08 0.01 -87.50
2016‑08‑29 NASDAQ SOHO Sotherly Hotels 1.00 5.62 7.02 24.91
2016‑08‑29 OTC HSDT Helius Medical Technologies 1.00 1.00 1.82 82.46
2016‑08‑29 NASDAQ WLFC Willis Lease Finance 4.00 24.61 25.90 5.24
2016‑08‑29 NASDAQ UNIS Unilife 2.00 3.74 2.39 -36.10
2016‑08‑29 NASDAQ IDTI Integrated Device Technology 2.00 20.32 24.41 20.13
2016‑08‑29 NASDAQ NETE Net Element 1.00 2.16 0.88 -59.26
2016‑08‑29 OTC CRVW Careview Communications 4.00 0.16 0.07 -56.25
2016‑08‑29 NASDAQ VPCOU Vapor 1.00 12.40 12.40 0.00
2016‑08‑29 NASDAQ ADSK Autodesk 2.00 58.53 78.62 34.32
2016‑08‑29 NYSE BLOX Infoblox 4.00 20.20 26.45 30.94
2016‑08‑29 NASDAQ AMRI Albany Molecular Research 8.00 15.06 17.74 17.80
2016‑08‑29 NASDAQ GLDC Golden Enterprises 1.00 11.87 12.00 1.10
2016‑08‑29 NASDAQ MENT Mentor Graphics 5.00 24.02 36.93 53.75
2016‑08‑29 OTC ZENO Zenosense 1.00 0.02 0.24 995.45
2016‑08‑29 NASDAQ BGFV Big 5 Sporting Goods 7.00 8.74 15.65 79.06
2016‑08‑29 NASDAQ PMBC Pacific Mercantile Bancorp 0.00 7.43 7.35 -1.08
2016‑08‑29 OTC AMRH Ameri Holdings 5.00 6.51 6.51 0.00
2016‑08‑29 NASDAQ SYNC Synacor 1.00 3.07 3.10 0.98
2016‑08‑29 OTC INNV Innovus Pharmaceuticals 2.00 0.50 0.18 -63.50
2016‑08‑29 OTC IAIC Information Analysis 1.00 0.16 0.14 -12.50
2016‑08‑29 OTC ADTM Adaptive Medias 0.00 0.00 0.00 0.00
2016‑08‑29 AMEX TLR Timberline Resources 2.00 0.17 0.17 0.00
2016‑08‑29 NASDAQ ACAD ACADIA Pharmaceuticals 2.00 40.21 31.02 -22.86
2016‑08‑29 AMEX DGSE DGSE Companies 5.00 0.79 1.27 60.76
2016‑08‑29 NASDAQ HBK Hamilton Bancorp 1.00 13.70 14.53 6.06
2016‑08‑29 OTC MEEC Midwest Energy Emissions 4.00 1.17 1.34 14.53
2016‑08‑29 NYSE ECR Eclipse Resources 2.00 2.75 2.44 -11.27
2016‑08‑29 NASDAQ AVID Avid Technology 1.00 9.31 5.02 -46.08
2016‑08‑29 OTC IEEC India Ecommerce 2.00 0.01 0.01 0.00
2016‑08‑29 NASDAQ GLUU Glu Mobile 2.00 2.34 2.29 -2.14
2016‑08‑29 OTC IRLD Ireland 3.00 0.23 0.18 -21.74
2016‑08‑29 OTC IGMB iGambit 2.00 0.06 0.07 3.11
2016‑08‑29 NASDAQ FNGN Financial Engines 1.00 27.06 36.70 35.62
2016‑08‑29 NYSE GEN Genesis Healthcare 2.00 1.54 4.34 181.82
2016‑08‑29 OTC PTSX Point.360 2.00 0.60 0.34 -43.35
2016‑08‑29 NYSE YUME YuMe 11.00 3.75 3.59 -4.27
2016‑08‑29 NYSE TFG Goldman Sachs Group, Inc, Fixed Income Trust, Series 2011-1 1.00 25.96 25.08 -3.39
2016‑08‑29 OTC IMAHF I-Minerals 2.00 0.22 0.28 31.35
2016‑08‑29 NASDAQ MBRG Middleburg Financial 4.00 28.27 35.47 25.47
2016‑08‑29 NASDAQ NRX NephroGenex 1.00 0.14 0.14 0.00
2016‑08‑29 NASDAQ ATSG Air Transport Services Group 3.00 14.24 15.54 9.13
2016‑08‑29 AMEX GST Gastar Exploration 3.00 0.92 1.48 60.87
2016‑08‑29 NASDAQ ONCE Spark Therapeutics 3.00 54.68 56.17 2.72
2016‑08‑29 NASDAQ OPHT Ophthotech 2.00 64.21 4.61 -92.82
2016‑08‑29 NASDAQ QBAK Qualstar 3.00 5.20 2.93 -43.65
2016‑08‑29 AMEX RWC RELM Wireless 1.00 5.50 4.80 -12.73
2016‑08‑29 NASDAQ BLFS BioLife Solutions 3.00 2.14 1.79 -16.36
2016‑08‑29 OTC NWPP New Peoples Bankshares 1.00 1.50 1.64 9.33
2016‑08‑29 NASDAQ ASYS Amtech Systems 2.00 5.39 4.18 -22.45
2016‑08‑29 NASDAQ AVEO AVEO Pharmaceuticals 1.00 1.07 0.65 -39.25
2016‑08‑29 NASDAQ INAP Internap 10.00 2.19 1.65 -24.66
2016‑08‑29 NASDAQ SREV ServiceSource International 1.00 4.37 5.31 21.51
2016‑08‑29 NASDAQ ALXA Alexza Pharmaceuticals 4.00 0.95 0.94 -1.05
2016‑08‑29 NASDAQ CY Cypress Semiconductor 4.00 11.16 11.26 0.90
2016‑08‑29 NASDAQ EGRX Eagle Pharmaceuticals 5.00 60.23 70.07 16.34
2016‑08‑29 NYSE MED Medifast 2.00 33.98 41.12 21.01
2016‑08‑29 NASDAQ UEPS Net 1 UEPS Technologies 1.00 10.27 11.60 12.95
2016‑08‑29 OTC MORE Monogram Residential Trust 2.00 9.80 10.31 5.20
2016‑08‑29 NASDAQ FLKS Flex Pharma 2.00 11.92 4.68 -60.74
2016‑08‑29 NASDAQ ADAP Adaptimmune Therapeutics 0.00 7.58 4.51 -40.50
2016‑08‑29 NYSE KODK Eastman Kodak 1.00 16.97 14.70 -13.38
2016‑08‑29 AMEX PARR Par Pacific Holdings 7.00 14.79 13.87 -6.22
2016‑08‑29 NASDAQ HNSN Hansen Medical 5.00 3.98 3.98 0.00
2016‑08‑29 NASDAQ CATB Catabasis Pharmaceuticals 2.00 3.55 4.29 20.85
2016‑08‑29 NASDAQ AKAO Achaogen 2.00 3.72 17.55 371.77
2016‑08‑29 NASDAQ SKUL Skullcandy 11.00 6.32 6.35 0.47
2016‑08‑29 NASDAQ VKTX Viking Therapeutics 1.00 1.39 1.34 -3.60
2016‑08‑29 NASDAQ MNOV Medicinova 1.00 6.88 5.99 -12.94
2016‑08‑29 NASDAQ BEBE bebe stores 4.00 0.82 5.12 524.39
2016‑08‑29 NASDAQ UNAM Unico American 1.00 11.25 10.35 -8.00
2016‑08‑29 NASDAQ ARIA ARIAD Pharmaceuticals 3.00 8.80 23.75 169.89
2016‑08‑29 AMEX OGEN Oragenics 2.00 0.73 0.69 -5.48
2016‑08‑29 NASDAQ AIRT Air T 4.00 21.40 22.00 2.80
2016‑08‑29 OTC ACHI Accretive Health 2.00 1.99 2.25 13.07
2016‑08‑29 NASDAQ STLY Stanley Furniture 3.00 2.51 0.89 -64.54
2016‑08‑29 NYSE DEI Douglas Emmett 2.00 36.74 37.80 2.89
2016‑08‑29 NASDAQ IZEA IZEA 1.00 6.84 4.25 -37.91
2016‑08‑29 NASDAQ OCRX Ocera Therapeutics 1.00 2.31 2.20 -4.76
2016‑08‑29 NASDAQ PIRS Pieris Pharmaceuticals 1.00 1.69 1.87 10.65
2016‑08‑29 NASDAQ BSRR Sierra Bancorp 2.00 17.54 26.41 50.57
2016‑08‑29 NASDAQ HCOM Hawaiian Telcom Holdco 2.00 20.68 24.57 18.81
2016‑08‑29 OTC IBAL International Baler 1.00 2.11 2.14 1.42
2016‑08‑29 NASDAQ ABUS Arbutus Biopharma 9.00 3.93 2.65 -32.57
2016‑08‑29 NASDAQ MEIP MEI Pharma 5.00 1.37 1.54 12.41
2016‑08‑29 NASDAQ UTEK Ultratech 6.00 25.20 25.49 1.15
2016‑08‑29 NASDAQ CHRS Coherus BioSciences 2.00 18.04 26.05 44.40
2016‑08‑29 NYSE AM Antero Midstream Partners LP 2.00 27.46 33.52 22.07
2016‑08‑29 NASDAQ SEV Sevcon 5.00 9.41 8.20 -12.86
2016‑08‑29 NASDAQ REXI Resource America 0.00 9.75 9.78 0.31
2016‑08‑29 NASDAQ SNTA Synta Pharmaceuticals 4.00 0.36 0.36 0.00
2016‑08‑29 NASDAQ HTBX Heat Biologics 1.00 0.74 0.93 25.68
2016‑08‑29 AMEX ATNM Actinium Pharmaceuticals 2.00 1.82 0.99 -45.66
2016‑08‑29 NYSE YDKN Yadkin Financial 1.00 25.70 32.45 26.26
2016‑08‑29 NASDAQ RILY B. Riley Financial 2.00 9.18 19.00 106.97
2016‑08‑29 NYSE PKE Park Electrochemical 1.00 16.49 17.95 8.85
2016‑08‑29 NASDAQ WETF WisdomTree Investments 1.00 11.37 10.64 -6.42
2016‑08‑29 NASDAQ DGICA Donegal Group 0.00 16.17 17.15 6.06
2016‑08‑29 NASDAQ AXDX Accelerate Diagnostics 2.00 20.43 20.45 0.10
2016‑08‑29 NASDAQ PATK Patrick Industries 3.00 64.20 80.75 25.78
2016‑08‑29 NASDAQ VLGEA Village Super Market 0.00 28.42 30.19 6.23
2016‑08‑29 NYSE HNR Harvest Natural Resources 3.00 0.52 6.65 1,178.85
2016‑08‑29 NASDAQ HNRG Hallador Energy 3.00 6.21 9.19 47.99
2016‑08‑29 NASDAQ GYRO Gyrodyne 1.00 20.40 18.71 -8.28
2016‑08‑29 NASDAQ UFPT UFP Technologies 2.00 24.47 24.65 0.74
2016‑08‑29 NASDAQ GENC Gencor Industries 2.00 14.87 15.95 7.26
2016‑08‑29 AMEX MGT MGT Capital Investments 1.00 2.37 2.36 -0.42
2016‑08‑29 OTC KWBT Kiwa Bio-Tech Products Group 1.00 1.30 1.18 -9.23
2016‑08‑29 NYSE ALJ Alon USA Energy 3.00 6.69 11.81 76.53
2016‑08‑29 NASDAQ CNXR Connecture 5.00 2.34 1.89 -19.23
2016‑08‑29 NASDAQ NCLH Norwegian Cruise Line Holdings 1.00 45.61 45.63 0.04
2016‑08‑29 OTC LEAT Leatt 1.00 2.50 2.40 -4.00
2016‑08‑29 NASDAQ IRBT iRobot 4.00 40.42 58.46 44.63
2016‑08‑29 NASDAQ AQXP Aquinox Pharmaceuticals 3.00 9.55 17.50 83.25
2016‑08‑29 NYSE QTS QTS Realty Trust 1.00 56.68 50.72 -10.52
2016‑08‑29 OTC AERG Applied Energetics 3.00 0.08 0.03 -58.49
2016‑08‑29 NYSE CRCM Care.com 2.00 11.46 8.43 -26.44
2016‑08‑29 OTC ITEX ITEX 0.00 3.45 3.70 7.25
2016‑08‑29 OTC ABHD Abtech Holdings 1.00 0.04 0.01 -75.00
2016‑08‑29 NASDAQ LTEA Long Island Iced Tea 2.00 7.15 4.15 -41.96
2016‑08‑29 NASDAQ CNMD CONMED 6.00 48.29 44.85 -7.12
2016‑08‑29 NASDAQ NWLI National Western Life Group 1.00 210.45 304.70 44.78
2016‑08‑29 OTC ACRT Advanced Credit Technologies 2.00 0.21 0.13 -38.10
2016‑08‑29 NYSE SNR New Senior Investment Group 2.00 12.16 10.20 -16.12
2016‑08‑29 NASDAQ CLUB Town Sports International Holdings 3.00 2.56 2.75 7.42
2016‑08‑29 NASDAQ IESC Integrated Electrical Services 1.00 16.16 18.65 15.41
2016‑08‑29 AMEX IBIO iBio 2.00 0.64 0.40 -37.50
2016‑08‑29 NYSE SWFT Swift Transportation 2.00 19.09 23.28 21.95
2016‑08‑29 OTC MBCQ MB Bancorp 1.00 13.10 15.44 17.86
2016‑08‑29 NYSE NXRT NexPoint Residential Trust 2.00 20.59 23.18 12.58
2016‑08‑29 NASDAQ HTLD Heartland Express 3.00 19.20 20.04 4.37
2016‑08‑29 OTC POSC Positron 1.00 0.03 0.02 -33.33
2016‑08‑29 NYSE WMK Weis Markets 6.00 52.61 63.56 20.81
2016‑08‑29 OTC MCBK Madison County Financial 0.00 18.40 20.50 11.41
2016‑08‑29 NYSE LGF Lions Gate Entertainment 3.00 21.12 26.09 23.53
2016‑08‑29 NYSE BHI Baker Hughes 3.00 50.86 60.92 19.78
2016‑08‑29 NASDAQ SCTY SolarCity 6.00 22.05 20.34 -7.76
2016‑08‑29 NASDAQ SPWR SunPower 0.00 9.92 7.28 -26.61
2016‑08‑29 NASDAQ AEPI AEP Industries 6.00 67.90 119.10 75.40
2016‑08‑29 NYSE AN AutoNation 3.00 52.08 51.67 -0.79
2016‑08‑29 NASDAQ KERX Keryx Biopharmaceuticals 1.00 4.57 5.43 18.82
2016‑08‑29 NASDAQ GMCR Keurig Green Mountain 1.00 91.67 91.67 0.00
2016‑08‑29 OTC AERT Advanced Environmental Recycling Technologies 1.00 0.07 0.09 28.57
2016‑08‑29 NYSE TPL Texas Pacific Land Trust 2.00 169.99 332.60 95.66
2016‑08‑29 NASDAQ FLXN Flexion Therapeutics 1.00 16.85 18.56 10.15
2016‑08‑29 NASDAQ TBIO Transgenomic 1.00 0.33 0.86 160.61
2016‑08‑29 NASDAQ DISH DISH Network 3.00 48.84 62.16 27.27
2016‑08‑29 OTC AGBR AgriVest Americas 2.00 0.03 0.03 0.00
2016‑08‑29 OTC MDPEB Meredith 2.00 41.00 49.60 20.98
2016‑08‑29 OTC BTHE Boston Therapeutics 2.00 0.05 0.07 40.00
2016‑08‑29 NYSE WOR Worthington Industries 1.00 44.00 46.93 6.66
2016‑08‑29 NYSE SIX Six Flags Entertainment 1.00 49.87 60.54 21.40
2016‑08‑29 NYSE AA Alcoa 5.00 10.57 32.64 208.80
2016‑08‑29 NYSE GFF Griffon 4.00 17.34 24.75 42.73
2016‑08‑29 NASDAQ STRZA Starz 5.00 30.74 35.52 15.55
2016‑08‑29 NASDAQ FISI Financial Institutions 3.00 27.02 32.50 20.28
2016‑08‑29 OTC MIHI Medina International Holdings 12.00 0.08 1.83 2,187.50
2016‑08‑29 NYSE SUP Superior Industries International 11.00 29.11 23.50 -19.27
2016‑08‑29 NYSE SYY SYSCO 2.00 52.12 55.25 6.01
2016‑08‑29 OTC ALKM Alkame Holdings 0.00 0.00 0.00 0.00
2016‑08‑29 OTC ALLM Alliance Bioenergy Plus 2.00 0.34 0.19 -44.12
2016‑08‑29 OTC LSCG Lighting Science Group 2.00 0.10 0.04 -60.00
2016‑08‑29 NASDAQ BECN Beacon Roofing Supply 1.00 43.15 44.44 2.99
2016‑08‑29 NYSE UAM Universal American 6.00 6.84 9.94 45.32
2016‑08‑29 NYSE VRX Valeant Pharmaceuticals International 7.00 30.83 14.73 -52.22
2016‑08‑29 NYSE STAY Extended Stay America 9.00 14.29 16.02 12.11
2016‑08‑29 NASDAQ MHGC Morgans Hotel Group 4.00 2.22 2.15 -3.15
2016‑08‑29 OTC MMRF MMRGlobal 2.00 0.01 0.00 -78.00
2016‑08‑29 NYSE DRII Diamond Resorts International 17.00 25.07 30.22 20.54
2016‑08‑29 NASDAQ NSTG NanoString Technologies 1.00 13.38 18.02 34.68
2016‑08‑29 NYSE BOOT Boot Barn Holdings 1.00 9.10 11.63 27.80
2016‑08‑29 NASDAQ YRCW YRC Worldwide 2.00 9.92 14.30 44.15
2016‑08‑29 NASDAQ RLYP Relypsa 3.00 32.07 31.99 -0.25
2016‑08‑29 OTC MMMB MamaMancini's Holdings 6.00 0.74 0.70 -5.41
2016‑08‑29 OTC MNMT Motivating The Masses 2.00 0.45 0.27 -40.00
2016‑08‑29 NASDAQ LSCC Lattice Semiconductor 4.00 5.87 7.15 21.81
2016‑08‑29 NASDAQ VRTS Virtus Investment Partners 2.00 88.67 119.10 34.32
2016‑08‑29 NYSE IMPV Imperva 2.00 46.68 40.60 -13.02
2016‑08‑29 OTC MOBQ Mobiquity Technologies 1.00 0.12 0.05 -58.33
2016‑08‑29 OTC ANFC Black Ridge Oil & Gas 2.00 0.09 0.03 -66.67
2016‑08‑29 NASDAQ CTRL Control4 1.00 8.40 11.29 34.40
2016‑08‑29 AMEX SKY Skyline 0.00 9.19 11.72 27.53
2016‑08‑29 NYSE LC LendingClub 3.00 5.40 5.49 1.67
2016‑08‑29 NASDAQ PBSK Poage Bankshares 1.00 17.94 19.40 8.14
2016‑08‑29 NYSE TMST TimkenSteel 0.00 10.08 14.96 48.41
2016‑08‑29 NYSE KAMN Kaman 1.00 44.70 49.85 11.52
2016‑08‑29 NYSE