Name1
CreatorMarek
Latest Trade2017-11-20
Performance6.313
Current Holdings4124
Rules
Price + debt < Cash

1


Copy Screen Create Alert
Buy Date Exchange Symbol Company debt Cash Buy Price Current Price % Change
2017‑11‑17 OTC WORX Worlds Online 0.00 0.65 0.29 0.29 0.00
2017‑11‑17 NASDAQ UPLD Upland Software 1.70 52.98 21.20 21.70 2.36
2017‑11‑17 NASDAQ MBOT Microbot Medical 0.00 11.73 1.12 1.21 8.04
2017‑11‑17 OTC ASAE ASAP Expo 0.00 0.04 0.07 0.07 0.00
2017‑11‑17 NYSE VVV Valvoline 15.00 201.00 24.47 24.42 -0.20
2017‑11‑17 NASDAQ MSCC Microsemi 61.10 144.90 53.02 55.22 4.15
2017‑11‑17 NASDAQ MTSI MACOM Technology Solutions Holdings 6.88 130.10 32.85 33.67 2.50
2017‑11‑17 NYSE HRC Hill-Rom Holdings 109.80 231.80 81.91 83.07 1.42
2017‑11‑17 OTC NNUTU Royal Hawaiian Orchards 9.54 10.78 2.20 2.20 0.00
2017‑11‑17 OTC VICA HCi Viocare 0.00 0.07 0.12 0.12 0.00
2017‑11‑17 NYSE ENTR EntrepreneurShares Series Trust 0.00 17.31 15.15 15.33 1.19
2017‑11‑17 OTC OPCO OurPet's 0.24 0.70 1.43 1.43 0.00
2017‑11‑17 AMEX CTEK CynergisTek 0.75 6.09 4.04 4.05 0.25
2017‑11‑17 NASDAQ YGYI Youngevity International 0.93 1.37 4.57 4.50 -1.53
2017‑11‑17 NASDAQ IKNX Ikonics 0.13 2.00 7.90 7.65 -3.16
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 0.00 23.43 1.61 1.58 -1.86
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 0.00 5.65 1.60 1.51 -5.63
2017‑11‑17 NASDAQ SSKN Strata Skin Sciences 1.94 3.13 1.46 1.36 -6.85
2017‑11‑17 NYSE AAP Advance Auto Parts 0.35 363.30 89.27 88.93 -0.38
2017‑11‑17 NASDAQ MTEM Molecular Templates 4.10 68.18 8.00 7.96 -0.50
2017‑11‑17 NASDAQ SYBX Synlogic 0.00 79.17 9.81 9.77 -0.41
2017‑11‑17 OTC PENC PEN 0.00 0.07 1.30 1.30 0.00
2017‑11‑17 NASDAQ SGLB Sigma Labs 0.00 2.69 1.90 1.84 -3.16
2017‑11‑17 NYSE WAAS AquaVenture Holdings 6.06 118.07 15.04 15.43 2.59
2017‑11‑17 NASDAQ RIOT Riot Blockchain 0.00 13.14 8.13 11.26 38.50
2017‑11‑17 NASDAQ FCRE FC Global Realty 0.00 1.01 1.09 1.00 -8.26
2017‑11‑17 NASDAQ FENC Fennec Pharmaceuticals 0.00 9.69 10.00 10.07 0.70
2017‑11‑17 NASDAQ GLBR Global Brokerage 0.00 121.94 1.10 0.95 -13.64
2017‑11‑17 NASDAQ IRTC iRhythm Technologies 1.48 20.43 54.00 56.87 5.31
2017‑11‑17 NASDAQ HAYN Haynes International 0.00 46.33 32.37 32.14 -0.71
2017‑11‑17 OTC CCNI Command Center 0.00 6.06 0.36 0.36 0.00
2017‑11‑17 NASDAQ DARE Dare Bioscience 0.00 8.53 2.63 2.94 11.79
2017‑11‑17 NASDAQ PNRG PrimeEnergy 2.90 9.92 50.41 50.95 1.08
2017‑11‑17 NYSE MODN Model N 52.45 57.56 14.55 15.70 7.90
2017‑11‑17 OTC PTOI Plastic2Oil 0.00 0.35 0.04 0.04 0.00
2017‑11‑17 OTC NCAP Northsight Capital 0.00 0.00 0.10 0.10 0.00
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 0.49 11.98 10.25 10.77 5.07
2017‑11‑13 OTC AMRH Ameri Holdings 0.41 0.84 6.51 3.24 -50.23
2017‑11‑13 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 0.00 10.40 9.74 9.72 -0.21
2017‑11‑13 OTC ACUR Acura Pharmaceuticals 3.62 4.79 0.59 0.59 0.00
2017‑11‑13 NASDAQ EMCF Emclaire Financial 38.75 40.26 30.58 29.58 -3.27
2017‑11‑13 NASDAQ PPSI Pioneer Power Solutions 0.00 0.95 7.25 7.55 4.14
2017‑11‑10 NASDAQ ACER Acer Therapeutics 0.00 8.40 17.51 17.64 0.74
2017‑11‑10 NASDAQ TYME Tyme Technologies 0.00 7.51 4.00 4.02 0.50
2017‑11‑10 NASDAQ SNBR Sleep Number 0.00 29.91 31.12 34.90 12.15
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 0.00 8.40 0.03 0.02 -33.33
2017‑11‑09 NYSE G Genpact 39.22 440.06 31.18 31.44 0.83
2017‑11‑09 AMEX RLGT Radiant Logistics 3.55 5.77 5.09 4.90 -3.73
2017‑11‑09 NASDAQ ATRO Astronics 2.69 15.38 38.22 39.58 3.56
2017‑11‑09 NYSE GMRE Global Medical REIT 0.00 6.78 9.15 9.59 4.81
2017‑11‑09 NASDAQ MPAA Motorcar Parts of America 3.06 15.09 25.50 24.84 -2.59
2017‑11‑09 NYSE PRGO Perrigo 417.10 775.90 87.70 86.75 -1.08
2017‑11‑09 NASDAQ UEPS Net 1 UEPS Technologies 59.37 138.36 9.88 10.12 2.43
2017‑11‑09 NYSE HK Halcon Resources 408.88 989.35 6.78 6.95 2.51
2017‑11‑09 NASDAQ IPXL Impax Laboratories 17.84 157.66 18.30 16.85 -7.92
2017‑11‑09 OTC MDNDF McDonalds 222.90 2,412.20 28.80 28.80 0.00
2017‑11‑09 NASDAQ RKDA Arcadia Biosciences 0.00 2.93 0.28 0.21 -23.21
2017‑11‑09 NYSE ENV Envestnet 0.00 48.70 51.45 49.70 -3.40
2017‑11‑09 OTC FMCCI Freddie Mac 0.00 8,183.00 8.00 8.00 0.00
2017‑11‑09 OTC FMCCG Freddie Mac 0.00 8,183.00 7.84 7.84 0.00
2017‑11‑09 NASDAQ STMP Stamps.com 7.88 183.54 175.00 176.00 0.57
2017‑11‑09 NASDAQ LSCC Lattice Semiconductor 22.24 100.00 6.45 6.43 -0.31
2017‑11‑09 NASDAQ FONR Fonar 0.33 11.34 23.75 24.35 2.53
2017‑11‑09 NASDAQ ALT Altimmune 0.00 1.20 2.30 2.05 -10.87
2017‑11‑09 AMEX SGA Saga Communications 35.29 81.03 41.90 44.65 6.56
2017‑11‑09 NYSE TDW Tidewater 450.85 459.98 26.90 24.96 -7.21
2017‑11‑09 NYSE CBG CBRE Group 0.01 955.61 41.53 42.82 3.11
2017‑11‑09 OTC ATROB Astronics 2.69 15.38 32.04 32.04 0.00
2017‑11‑09 NASDAQ RIBT RiceBran Technologies 0.03 8.19 1.27 1.22 -3.63
2017‑11‑09 NYSE INSW International Seaways 13.75 73.39 18.98 17.20 -9.38
2017‑11‑09 NASDAQ CUI CUI Global 0.09 0.76 2.73 2.77 1.47
2017‑11‑09 AMEX PIP PharmAthene 0.59 17.12 0.78 0.78 0.00
2017‑11‑09 NASDAQ NEXT NextDecade 0.00 44.71 9.62 9.93 3.22
2017‑11‑09 NYSE AMC AMC Entertainment Holdings 15.20 260.00 11.40 12.70 11.40
2017‑11‑09 NASDAQ AVDL Avadel Pharmaceuticals 0.30 37.45 9.19 9.20 0.11
2017‑11‑09 NASDAQ ALRM Alarm.com Holdings 72.00 84.64 40.59 45.46 12.00
2017‑11‑09 NASDAQ TILE Interface 15.00 78.11 23.05 24.95 8.24
2017‑11‑09 NYSE EVC Entravision Communications 3.75 55.98 5.75 6.50 13.04
2017‑11‑09 NYSE OSG Overseas Shipholding Group 71.55 199.73 2.78 2.66 -4.32
2017‑11‑09 NASDAQ HMTV Hemisphere Media Group 2.13 140.32 11.15 11.20 0.45
2017‑11‑09 OTC MNTR Mentor Capital 0.04 1.24 1.70 1.70 0.00
2017‑11‑09 OTC FMCCS Freddie Mac 0.00 8,183.00 8.00 8.00 0.00
2017‑11‑09 OTC FMCCJ Freddie Mac 0.00 8,183.00 7.87 7.87 0.00
2017‑11‑09 NASDAQ MIDD Middleby 5.19 81.73 109.84 116.58 6.14
2017‑11‑09 OTC HKRCP Halcon Resources 408.88 989.35 47.00 47.00 0.00
2017‑11‑09 AMEX AWX Avalon Holdings 0.54 1.61 1.94 2.00 3.09
2017‑11‑09 NASDAQ RIBTW RiceBran Technologies 0.03 8.19 0.20 0.20 2.50
2017‑11‑09 NYSE GDI Gardner Denver Holdings 17.83 225.40 28.76 30.73 6.85
2017‑11‑09 NASDAQ MPET Magellan Petroleum 0.00 138.02 14.21 14.21 0.00
2017‑11‑09 NASDAQ CASM CAS Medical Systems 1.91 6.29 0.65 0.70 7.69
2017‑11‑09 NASDAQ AGFS AgroFresh Solutions 5.31 75.42 5.11 5.27 3.13
2017‑11‑09 OTC TECR TechCare 0.00 0.08 0.64 0.64 0.00
2017‑11‑09 NYSE GNRT Gener8 Maritime 138.30 184.68 4.77 4.70 -1.47
2017‑11‑09 NYSE EVH Evolent Health 121.16 287.14 11.15 11.60 4.04
2017‑11‑09 OTC BRDT BreedIT 0.00 0.08 0.03 0.03 0.00
2017‑11‑09 OTC BRDTD TechCare 0.00 0.08 0.65 0.65 0.00
2017‑11‑08 OTC PSNX PureSnax International 0.00 0.01 0.00 0.00 0.00
2017‑11‑08 NASDAQ LXRX Lexicon Pharmaceuticals 14.63 83.29 9.04 9.57 5.86
2017‑11‑08 NYSE BXS BancorpSouth 30.00 220.19 30.70 31.95 4.07
2017‑11‑08 NASDAQ GLBL TerraForm Global 320.36 631.63 4.90 4.85 -1.02
2017‑11‑08 NYSE GDDY GoDaddy 16.10 536.90 47.98 50.49 5.23
2017‑11‑08 NASDAQ ENSG Ensign Group 8.17 40.05 23.24 24.08 3.61
2017‑11‑08 NYSE LNN Lindsay 116.98 121.62 89.43 92.14 3.03
2017‑11‑08 NASDAQ CDZI Cadiz 1.38 16.05 13.05 13.40 2.68
2017‑11‑08 NASDAQ ATHN athenahealth 18.30 122.70 124.36 130.56 4.99
2017‑11‑08 NASDAQ VOXX VOXX International 8.84 45.82 6.55 6.60 0.76
2017‑11‑08 NASDAQ TTGT TechTarget 9.89 19.25 13.00 13.55 4.23
2017‑11‑08 NYSE WOR Worthington Industries 7.07 195.85 43.52 40.09 -7.88
2017‑11‑08 NASDAQ SVRA Savara 0.00 19.81 9.05 11.79 30.28
2017‑11‑08 NYSE NUE Nucor 1,100.00 1,575.94 57.70 55.98 -2.98
2017‑11‑08 NASDAQ EKSO Ekso Bionics Holdings 6.92 33.44 1.05 4.13 293.33
2017‑11‑08 NASDAQ HALL Hallmark Financial Services 0.00 89.77 10.32 11.22 8.72
2017‑11‑08 NYSE UAL United Continental Holdings 1,516.00 1,870.00 58.39 59.71 2.26
2017‑11‑08 NASDAQ CNFR Conifer Holdings 29.01 30.85 6.25 5.90 -5.60
2017‑11‑08 NASDAQ NSSC NAPCO Security Technologies 3.50 4.45 9.70 9.60 -1.03
2017‑11‑08 OTC ZIVO Zivo Bioscience 0.00 1.22 0.07 0.07 0.00
2017‑11‑08 NASDAQ ABCO Advisory Board Co. 70.98 151.46 52.85 53.83 1.84
2017‑11‑08 NYSE SEAS SeaWorld Entertainment 23.71 52.34 12.17 10.80 -11.26
2017‑11‑08 NASDAQ REGI Renewable Energy Group 10.64 112.24 12.00 11.25 -6.25
2017‑11‑08 NYSE CXW CoreCivic 10.00 42.73 25.82 23.05 -10.73
2017‑11‑08 OTC HKEB HK eBus 0.00 0.01 0.20 0.20 0.00
2017‑11‑08 NYSE GCP GCP Applied Technologies 544.10 771.40 28.85 29.80 3.29
2017‑11‑08 NYSE KEX Kirby 1.50 4.83 63.90 64.10 0.31
2017‑11‑08 NASDAQ RGLS Regulus Therapeutics 19.84 20.22 0.96 0.88 -8.33
2017‑11‑07 NYSE VSLR Vivint Solar 13.45 101.75 3.75 3.60 -4.00
2017‑11‑07 NYSE RYI Ryerson Holdings 20.20 73.60 8.90 9.00 1.12
2017‑11‑07 OTC GNKWF Genco Shipping & Trading 12.08 152.51 0.12 0.12 0.00
2017‑11‑07 NYSE BLD TopBuild 12.50 18.46 63.00 65.33 3.70
2017‑11‑07 NASDAQ ADUS Addus HomeCare 43.78 45.69 32.90 32.55 -1.06
2017‑11‑07 NASDAQ PKOH Park-Ohio Holdings 14.20 80.70 43.25 46.80 8.21
2017‑11‑07 NASDAQ GILD Gilead Sciences 1,747.00 11,508.00 73.21 72.51 -0.96
2017‑11‑07 NYSE GNK Genco Shipping & Trading 12.08 152.51 11.09 11.24 1.35
2017‑11‑07 NYSE CLR Continental Resources 2.27 10.77 44.89 45.54 1.45
2017‑11‑07 NASDAQ APPS Digital Turbine 2.21 5.87 1.58 1.76 11.39
2017‑11‑07 NYSE TR Tootsie Roll Industries 0.00 49.51 35.00 36.40 4.00
2017‑11‑07 NASDAQ CAR Avis Budget Group 26.00 814.00 35.33 35.86 1.51
2017‑11‑07 NYSE BYD Boyd Gaming 23.98 158.83 29.52 30.39 2.95
2017‑11‑07 NASDAQ ZBRA Zebra Technologies 34.00 88.00 106.61 108.77 2.03
2017‑11‑07 NASDAQ CRIS Curis 5.12 49.84 1.34 0.89 -33.58
2017‑11‑07 OTC TROLB Tootsie Roll Industries 0.00 49.51 40.00 40.00 0.00
2017‑11‑07 NASDAQ CAVM Cavium 3.27 152.65 76.83 87.20 13.50
2017‑11‑07 NASDAQ ERI Eldorado Resorts 1.07 134.90 29.30 29.40 0.34
2017‑11‑07 NYSE XCO EXCO Resources 21.39 82.46 1.00 0.82 -18.00
2017‑11‑07 NASDAQ INWK InnerWorkings 0.00 27.68 10.76 10.51 -2.32
2017‑11‑07 NYSE HAE Haemonetics 108.59 203.62 54.22 58.99 8.80
2017‑11‑07 NYSE PKI PerkinElmer 1.29 709.49 71.48 73.26 2.49
2017‑11‑07 NASDAQ FORM FormFactor 22.16 103.08 17.40 17.20 -1.15
2017‑11‑07 OTC TRXD Trxade Group 0.00 0.17 0.26 0.26 0.00
2017‑11‑07 NASDAQ HALO Halozyme Therapeutics 145.42 164.40 19.09 19.20 0.58
2017‑11‑06 NYSE OCIP OCI Partners 4.48 4.75 7.00 6.95 -0.71
2017‑11‑06 NYSE AWR American States Water Co. 0.33 6.66 53.44 56.31 5.37
2017‑11‑06 NYSE BKHU Black Hills 5.74 13.51 64.43 64.25 -0.28
2017‑11‑06 NYSE AOS Smith 7.50 321.90 59.50 60.77 2.13
2017‑11‑06 NYSE WTS Watts Water Technologies 22.50 246.60 69.00 73.10 5.94
2017‑11‑06 NASDAQ POPE Pope Resources 0.12 4.30 71.00 71.00 0.01
2017‑11‑06 NASDAQ MTBC Medical Transcription Billing 0.00 2.79 3.01 2.69 -10.63
2017‑11‑06 NYSE ROP Roper Technologies 401.53 605.62 260.35 260.48 0.05
2017‑11‑06 NYSE BKH Black Hills 5.74 13.51 58.84 58.20 -1.09
2017‑11‑06 NASDAQ MTBCP Medical Transcription Billing 0.00 2.79 25.27 25.34 0.28
2017‑11‑03 NYSE CVRR CVR Refining 538.90 560.40 12.50 12.35 -1.20
2017‑11‑03 NYSE PKG Packaging of America 0.00 184.20 115.74 112.04 -3.20
2017‑11‑03 NASDAQ MELI MercadoLibre 0.00 461.20 267.35 268.76 0.53
2017‑11‑03 NASDAQ MGEE MGE Energy 4.43 104.73 65.55 65.80 0.38
2017‑11‑03 NASDAQ PLPC Preformed Line Products 1.45 39.16 70.49 79.25 12.43
2017‑11‑03 NASDAQ AAPL Apple 6,496.00 20,289.00 172.50 173.14 0.37
2017‑11‑03 NASDAQ TRNC tronc 21.71 185.15 14.65 17.00 16.04
2017‑11‑03 NYSE NE Noble 249.65 608.76 4.09 4.04 -1.22
2017‑11‑03 NYSE MTX Minerals Technologies 6.50 211.70 71.05 72.45 1.97
2017‑11‑03 NYSE ROG Rogers 131.19 150.99 152.64 167.15 9.51
2017‑11‑03 NYSE CEQP Crestwood Equity Partners 0.90 1.40 24.95 22.80 -8.62
2017‑11‑01 NYSE IT Gartner 419.60 630.02 118.66 117.19 -1.24
2017‑11‑01 NASDAQ ALTR Altera 1,493.73 1,934.85 18.31 24.50 33.81
2017‑11‑01 NYSE ADM Archer-Daniels-Midland 13.00 518.00 40.62 39.34 -3.15
2017‑11‑01 NASDAQ MEDP Medpace Holdings 15.47 24.17 36.01 36.21 0.56
2017‑11‑01 OTC CURM CUR Media 0.00 0.00 0.35 0.35 0.00
2017‑11‑01 NYSE OLN Olin 81.70 255.90 36.20 37.15 2.62
2017‑11‑01 NASDAQ PZZA Papa John's International 20.00 39.54 62.26 57.58 -7.52
2017‑11‑01 NYSE LAZ Lazard 1,189.94 1,254.01 47.40 47.49 0.19
2017‑11‑01 NYSE VMI Valmont Industries 0.95 493.49 158.95 164.55 3.52
2017‑11‑01 NYSE FNFV Fidelity National Financial 890.00 1,232.00 17.60 17.35 -1.42
2017‑11‑01 NYSE NUS Nu Skin Enterprises 101.70 363.77 60.34 65.16 7.99
2017‑11‑01 NYSE COTV Cotiviti Holdings 18.00 123.01 31.54 31.74 0.63
2017‑11‑01 NASDAQ QCOM QUALCOMM 19,398.00 35,029.00 61.81 66.67 7.86
2017‑11‑01 NYSE BG Bunge 287.00 389.00 67.86 65.30 -3.77
2017‑11‑01 NYSE CKH SEACOR Holdings 119.84 267.16 49.83 48.97 -1.73
2017‑11‑01 NYSE EGL Engility Holdings, Inc. 26.95 51.98 27.93 28.55 2.22
2017‑11‑01 NASDAQ FTRPR Frontier Communications 166.00 286.00 13.78 12.92 -6.24
2017‑11‑01 NYSE AIV Apartment Investment & Management 0.00 55.68 44.22 44.92 1.58
2017‑11‑01 NYSE SHO Sunstone Hotel Investors 9.16 466.52 16.48 16.49 0.06
2017‑11‑01 NASDAQ ITRI Itron 18.28 137.58 69.38 66.05 -4.79
2017‑11‑01 NYSE KAR Kar Auction Services 16.80 432.10 48.51 48.28 -0.47
2017‑11‑01 NYSE FNF Fidelity National Financial 890.00 1,232.00 37.98 40.49 6.61
2017‑11‑01 NYSE PPL PPL 448.00 676.00 36.74 36.02 -1.96
2017‑11‑01 OTC GXPPL Great Plains Energy 351.10 1,097.90 98.00 98.00 0.00
2017‑11‑01 NASDAQ GPOR Gulfport Energy 0.57 125.27 13.33 12.40 -6.98
2017‑11‑01 NASDAQ NOVT Novanta 9.12 92.15 53.10 54.75 3.11
2017‑11‑01 NASDAQ SPRO SmartPros 0.00 4.27 11.56 13.40 15.92
2017‑11‑01 NYSE CLX Clorox Company 400.00 468.00 128.11 135.15 5.50
2017‑11‑01 NYSE ZTS Zoetis 750.00 1,981.00 68.69 71.36 3.89
2017‑11‑01 NYSE ABT Abbott Laboratories 504.00 11,012.00 55.47 56.12 1.17
2017‑11‑01 NYSE GXP Great Plains Energy 351.10 1,097.90 33.28 34.14 2.58
2017‑11‑01 NASDAQ LNTH Lantheus Holdings 2.75 68.08 22.30 23.40 4.93
2017‑11‑01 NASDAQ SSNC SS&C Technologies Holdings 39.53 103.28 40.55 41.01 1.13
2017‑11‑01 NYSE ATGE Adtalem Global Education 0.00 273.75 35.65 38.80 8.84
2017‑11‑01 NASDAQ CNMD CONMED 13.54 44.03 53.37 53.25 -0.22
2017‑11‑01 NASDAQ CHDN Churchill Downs 17.70 57.80 213.20 217.10 1.83
2017‑11‑01 NYSE AOI Alliance One International 0.14 188.94 13.65 12.35 -9.52
2017‑11‑01 AMEX LBY Libbey 7.44 21.57 7.85 6.94 -11.59
2017‑11‑01 NASDAQ FTR Frontier Communications 166.00 286.00 7.41 7.08 -4.45
2017‑11‑01 OTC BGEPF Bunge , 4.875% Cumulative Convertible Perpetual Preference 287.00 389.00 101.39 101.39 0.00
2017‑11‑01 NASDAQ ESCA Escalade 1.30 1.65 12.85 13.70 6.61
2017‑11‑01 NYSE GPX GP Strategies 12.00 18.02 27.25 23.70 -13.03
2017‑11‑01 NASDAQ LIVN LivaNova 24.12 65.16 81.76 85.78 4.92
2017‑11‑01 NYSE NC NACCO Industries 1.17 93.94 38.85 47.20 21.49
2017‑11‑01 NYSE ACCO Acco Brands 28.50 101.30 12.85 13.50 5.06
2017‑11‑01 NYSE EOG EOG Resources 6.58 846.14 104.50 101.66 -2.72
2017‑11‑01 NASDAQ CDW CDW 41.50 97.90 70.04 66.41 -5.18
2017‑11‑01 NASDAQ SMTX SMTC 2.00 2.94 1.55 1.67 7.74
2017‑11‑01 NASDAQ HMHC Houghton Mifflin Harcourt 8.00 133.98 9.75 9.00 -7.69
2017‑11‑01 NASDAQ INAP Internap 0.88 11.97 3.97 17.47 340.05
2017‑11‑01 NYSE MSGN MSG Networks 72.41 172.95 17.05 17.45 2.35
2017‑11‑01 NYSE SGY Stone Energy 236.00 245.71 33.28 29.97 -9.95
2017‑11‑01 OTC CDWHF CDW Holding 41.50 97.90 0.12 0.12 0.00
2017‑10‑30 NYSE TRK Speedway Motorsports 7.66 85.83 19.44 19.29 -0.77
2017‑10‑30 NYSE ANTM Anthem 1,273.40 6,097.20 209.21 220.02 5.17
2017‑10‑30 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 1,273.40 6,097.20 53.50 54.92 2.65
2017‑10‑30 NYSE CIR CIRCOR International 5.00 75.63 45.23 46.10 1.92
2017‑10‑30 NYSE NEM Newmont Mining 4.00 2,969.00 36.16 36.37 0.58
2017‑10‑30 NYSE AWI Armstrong World Industries 32.50 116.50 51.10 53.95 5.58
2017‑10‑30 NASDAQ LPTN Lpath 33.18 34.55 2.93 2.93 0.00
2017‑10‑30 NYSE MON Monsanto 806.00 1,856.00 121.10 118.48 -2.16
2017‑10‑30 NYSE MTRN Materion 3.01 22.49 50.90 49.60 -2.55
2017‑10‑30 NASDAQ BCOR Blucora 2.56 78.56 21.70 20.45 -5.76
2017‑10‑30 NASDAQ CLUB Town Sports International Holdings 2.08 59.29 6.05 6.00 -0.83
2017‑10‑30 NASDAQ TTS Tile Shop Holdings 8.19 12.43 8.80 8.70 -1.14
2017‑10‑30 NYSE WHR Whirlpool 671.00 1,087.00 163.93 168.88 3.02
2017‑10‑30 NYSE TRN Trinity Industries 862.90 874.70 31.69 33.80 6.66
2017‑10‑30 NYSE KAMN Kaman 18.98 35.43 55.66 57.73 3.72
2017‑10‑30 NASDAQ LPNT LifePoint Health 22.20 165.70 48.15 43.85 -8.93
2017‑10‑30 NASDAQ ALKS Alkermes 3.00 165.12 48.76 49.36 1.23
2017‑10‑30 NASDAQ ALXN Alexion Pharmaceuticals 167.00 550.00 119.66 108.05 -9.70
2017‑10‑30 NYSE GGG Graco 75.00 140.00 131.79 132.10 0.24
2017‑10‑30 NASDAQ CERN Cerner 521.02 573.05 67.52 66.68 -1.24
2017‑10‑30 NYSE HLX Helix Energy Solutions Group 108.61 356.89 6.73 6.85 1.78
2017‑10‑30 NYSE TBI TrueBlue 23.42 35.05 27.10 29.30 8.12
2017‑10‑30 NYSE GVA Granite Construction 14.80 185.52 63.69 65.55 2.92
2017‑10‑30 NYSE ST Sensata Techologies Holdings 7.33 612.97 48.91 49.07 0.33
2017‑10‑30 NYSE NEP NextEra Energy Partners 98.00 135.00 39.34 38.71 -1.60
2017‑10‑30 NASDAQ SGC Superior Uniform Group 6.00 13.31 23.47 25.30 7.80
2017‑10‑30 NYSE AIT Applied Industrial Technologies 5.59 77.77 63.65 62.00 -2.59
2017‑10‑30 NYSE EME EMCOR Group 413.87 480.50 80.51 79.85 -0.82
2017‑10‑30 NYSE B Barnes Group 1.69 134.47 64.33 64.53 0.31
2017‑10‑30 NYSE BCR Bard 1,143.50 1,158.10 327.07 336.66 2.93
2017‑10‑30 NYSE PF Pinnacle Foods 34.81 131.34 54.42 55.57 2.11
2017‑10‑30 NASDAQ FLIR FLIR Systems 420.37 436.96 46.82 47.18 0.77
2017‑10‑30 NYSE HAL Halliburton Co. 515.00 1,898.00 42.74 41.17 -3.67
2017‑10‑30 NASDAQ APEN Apollo Endosurgery 33.18 34.55 4.12 4.08 -0.97
2017‑10‑30 NASDAQ PCH Potlatch Holdings 20.30 116.80 51.80 52.65 1.64
2017‑10‑30 NASDAQ IDCC InterDigital 281.77 283.56 73.35 74.20 1.16
2017‑10‑05 OTC SGUI Sanguine 0.00 0.00 0.04 0.04 0.00
2017‑10‑05 OTC PCBC Pacific Commerce Bancorp 0.00 566.78 8.00 8.00 0.00
2017‑10‑04 OTC LBTG Liberty Coal Energy 0.00 0.00 0.00 0.00 0.00
2017‑10‑04 OTC POWD Powder River Coal 0.00 0.00 0.31 0.31 0.00
2017‑10‑04 OTC PTCI Point Capital 0.00 2.01 0.50 0.50 0.00
2017‑10‑04 OTC CHOD Castle Holding 0.00 0.00 0.05 0.05 0.00
2017‑09‑27 OTC AOXY Advanced Oxygen Technologies 0.00 0.05 0.01 0.01 0.00
2017‑09‑25 AMEX VSR Versar 0.00 1.04 0.48 0.48 0.00
2017‑09‑18 OTC MOBO Mobile Lads 0.00 0.10 0.04 0.04 0.00
2017‑09‑15 NASDAQ FLWS 1-800-Flowers.com 107.37 9.14 9.60 9.50 -1.04
2017‑09‑15 OTC STJO St. Joseph 0.00 0.00 0.06 0.06 0.00
2017‑09‑15 OTC CTGO Contango Ore 0.00 4.94 17.00 17.00 0.00
2017‑09‑13 NYSE BRC Brady 93.81 142.24 36.30 39.20 7.99
2017‑09‑11 NASDAQ MTRX Matrix Service 42.08 46.09 14.45 16.90 16.96
2017‑09‑07 NYSE TTC Toro Company 331.85 335.03 59.45 62.44 5.03
2017‑09‑07 OTC ALYE Aly Energy Services 0.01 0.18 0.03 0.03 0.00
2017‑09‑07 NYSE ANF Abercrombie & Fitch 0.00 421.90 13.64 16.64 21.99
2017‑09‑07 NASDAQ AAXN Axon Enterprise 0.00 43.47 21.86 23.85 9.10
2017‑09‑07 NASDAQ ACHV Achieve Life Sciences 0.00 8.02 3.10 1.68 -45.81
2017‑09‑07 NASDAQ SPLK Splunk 0.00 419.81 68.42 83.78 22.45
2017‑09‑05 NASDAQ IOVA Iovance Biotherapeutics 0.00 163.38 6.50 8.45 30.00
2017‑08‑31 NASDAQ AEHR Aehr Test Systems 6.11 13.99 3.36 2.96 -11.90
2017‑08‑23 OTC MRLA Emerald Medical Applications 0.00 0.01 0.25 0.25 0.00
2017‑08‑23 OTC GBCS Global Healthcare REIT 34.60 0.11 0.46 0.46 0.00
2017‑08‑23 NASDAQ SYNA Synaptics 0.00 199.70 39.74 40.10 0.91
2017‑08‑23 NASDAQ JKHY Henry & Associates 0.00 104.04 100.33 113.35 12.98
2017‑08‑23 NASDAQ TBIO Transgenomic 0.04 0.38 0.52 0.52 0.00
2017‑08‑23 OTC LITH U.S. Lithium 0.00 0.01 0.04 0.04 0.00
2017‑08‑23 OTC OWCP OWC Pharmaceutical Research 0.00 1.11 0.89 0.89 0.00
2017‑08‑23 OTC YUSG YUS International Group 0.00 0.01 0.06 0.06 0.00
2017‑08‑23 OTC AXIM Axim Biotechnologies 0.00 3.08 12.70 12.70 0.00
2017‑08‑23 OTC BRHM Brenham Oil & Gas 0.00 0.00 2.00 2.00 0.00
2017‑08‑23 NASDAQ FLXS Flexsteel Industries 0.00 33.45 45.33 50.42 11.23
2017‑08‑23 OTC ELTZ Elite Books 0.00 0.01 0.01 0.01 0.00
2017‑08‑23 OTC BLPG Blue Line Protection Group 0.01 0.00 0.04 0.04 0.00
2017‑08‑23 OTC PRAY Praco 0.00 0.01 0.25 0.25 0.00
2017‑08‑18 OTC GLFO Gulf & Orient Steamship 0.00 0.00 0.45 0.45 0.00
2017‑08‑15 NASDAQ ESES Eco-Stim Energy Solutions 2.75 21.69 1.46 1.29 -11.64
2017‑08‑15 OTC SMGI SMG Indium Resources 0.00 0.10 0.26 0.26 0.00
2017‑08‑15 OTC USEI US Energy Initiatives Corporation 0.00 1.81 0.00 0.00 0.00
2017‑08‑15 OTC PGTK Pacific Green Technologies 0.00 0.15 1.02 1.02 0.00
2017‑08‑15 OTC GSPE Gulfslope Energy 0.00 0.02 0.03 0.03 0.00
2017‑08‑15 OTC TDYS TetriDyn Solutions 0.64 0.02 10.00 10.00 0.00
2017‑08‑15 AMEX ENSV Enservco 0.44 0.48 0.38 0.70 87.47
2017‑08‑15 NASDAQ PI Impinj 10.74 17.56 32.00 25.00 -21.88
2017‑08‑15 NASDAQ USEG U.S. Energy 0.00 1.81 0.73 1.15 57.53
2017‑08‑15 OTC MNTM Mount TAM Biotechnologies 0.00 0.12 0.20 0.20 0.00
2017‑08‑15 OTC SLGD Scott's Liquid Gold 1.36 2.39 1.62 1.62 0.00
2017‑08‑15 OTC CYVA Cyberspace Vita 0.00 2.23 0.96 0.96 0.00
2017‑08‑11 NYSE CAS A.M. Castle 244.35 11.12 0.41 0.41 0.00
2017‑08‑11 NASDAQ APVO Aptevo Therapeutics 17.48 75.83 1.68 2.89 72.02
2017‑08‑11 NASDAQ DRRX Durect 19.90 35.29 1.65 1.09 -33.94
2017‑08‑11 NYSE MED Medifast 0.00 70.55 50.87 69.36 36.35
2017‑08‑11 NASDAQ CYTX Cytori Therapeutics 13.50 4.78 0.34 0.34 1.49
2017‑08‑11 NASDAQ BLFS BioLife Solutions 0.00 2.83 3.80 6.15 61.84
2017‑08‑11 OTC PROP Propell Technologies Group 0.00 8.92 0.03 0.03 0.00
2017‑08‑11 NASDAQ CHFC Chemical Financial 397.85 709.21 45.81 54.82 19.67
2017‑08‑11 NASDAQ TTEC TeleTech Holdings 0.00 78.84 41.40 41.70 0.72
2017‑08‑11 NASDAQ REXX Rex Energy 1.86 3.23 2.68 1.92 -28.36
2017‑08‑11 NASDAQ GTXI GTx 0.00 0.00 5.70 11.95 109.65
2017‑08‑11 NASDAQ INFN Infinera 0.00 122.04 8.67 7.17 -17.30
2017‑08‑11 NASDAQ WRLD World Acceptance 0.00 18.78 75.43 77.43 2.65
2017‑08‑11 NASDAQ ARRY Array BioPharma 123.27 295.41 8.62 11.21 30.05
2017‑08‑11 NASDAQ VRTU Virtusa 105.16 162.26 35.99 48.52 34.82
2017‑08‑11 OTC GTXO GTX 0.00 0.00 0.01 0.01 0.00
2017‑08‑11 NASDAQ PFMT Performant Financial 40.31 23.18 1.85 1.85 0.00
2017‑08‑11 NASDAQ TROVW TrovaGene 0.00 7.43 0.31 0.31 0.00
2017‑08‑11 NASDAQ TROVU TrovaGene 0.00 7.43 1.68 1.68 0.00
2017‑08‑11 NASDAQ MYGN Myriad Genetics 74.20 87.90 27.76 33.00 18.88
2017‑08‑11 OTC FULO FullNet Communications 0.00 0.01 0.02 0.02 0.00
2017‑08‑11 OTC CHIT Cherubim Interests 0.00 0.02 0.00 0.00 0.00
2017‑08‑11 OTC DCLT Data Call Technologies 0.00 0.06 0.00 0.00 0.00
2017‑08‑11 NASDAQ CTSO Cytosorbents 9.97 15.40 4.60 6.50 41.30
2017‑08‑11 NASDAQ DTRM Determine 0.00 11.76 1.85 1.69 -8.65
2017‑08‑11 NASDAQ MACK Merrimack Pharmaceuticals 49.88 107.25 1.26 11.94 847.62
2017‑08‑11 AMEX WTT Wireless Telecom Group 1.96 2.27 1.40 2.15 53.57
2017‑08‑11 NASDAQ TROV TrovaGene 0.00 7.43 0.85 0.59 -30.59
2017‑08‑11 NASDAQ SND Smart Sand 0.00 51.33 5.12 7.89 54.10
2017‑08‑11 OTC RXNRP Rex Energy 6% Convertible Series A 1.86 3.23 19.00 19.00 0.00
2017‑08‑11 NASDAQ CORI Corium International 52.09 66.56 7.42 11.34 52.83
2017‑08‑11 OTC MRIC MRI Interventions 4.79 11.03 5.50 5.50 0.00
2017‑08‑11 NASDAQ TWOU 2U 0.00 202.43 46.09 66.99 45.35
2017‑08‑11 NASDAQ PACW PacWest Bancorp 250.40 270.02 45.29 45.42 0.29
2017‑08‑07 NYSE WTM White Mountains Insurance Group 9.40 48.60 851.80 878.50 3.13
2017‑08‑07 NASDAQ NCIT NCI 0.00 4.19 20.00 20.00 0.00
2017‑08‑07 NASDAQ RP RealPage 121.12 109.33 39.80 45.05 13.19
2017‑08‑07 OTC WLKR Walker Innovation 0.00 24.63 0.40 0.40 0.00
2017‑08‑07 AMEX STS Supreme Industries 7.01 24.83 15.45 21.00 35.92
2017‑08‑07 AMEX NTN NTN Communications 5.16 4.46 7.50 5.52 -26.40
2017‑08‑07 NYSE MAN ManpowerGroup 470.60 666.90 107.92 128.39 18.97
2017‑08‑07 NYSE JLL Jones Lang LaSalle 0.00 277.90 124.96 150.23 20.22
2017‑08‑07 NASDAQ ILMN Illumina 2.00 1,354.00 199.58 212.05 6.25
2017‑08‑07 NYSE CCS Century Communities 0.00 58.52 24.15 29.70 22.98
2017‑08‑07 NASDAQ CA CA 2,517.00 2,822.00 32.32 32.58 0.80
2017‑08‑07 NASDAQ BECN Beacon Roofing Supply 28.41 33.05 43.32 58.98 36.15
2017‑08‑07 NASDAQ AGYS Agilysys 0.00 38.53 10.25 12.09 17.95
2017‑08‑07 NYSE MMS MAXIMUS 0.14 166.25 61.50 67.41 9.61
2017‑08‑07 NASDAQ ADAP Adaptimmune Therapeutics 0.00 145.33 5.52 7.88 42.84
2017‑08‑07 NASDAQ TTOO T2 Biosystems 0.00 52.90 3.10 4.05 30.65
2017‑08‑07 OTC FNAM Evolutionary Genomics 0.00 0.63 2.50 2.50 0.00
2017‑08‑03 NYSE HY Hyster-Yale Materials Handling 224.20 238.20 65.72 84.78 29.00
2017‑08‑03 NYSE SGU Star Gas Partners 78.16 94.57 10.61 10.52 -0.85
2017‑08‑03 NASDAQ CHUBK Commercehub 0.00 8.44 18.99 21.33 12.32
2017‑08‑03 NYSE THR Thermon Group Holdings 0.00 83.38 17.42 21.53 23.59
2017‑08‑03 NASDAQ CHUBA Commercehub 0.00 8.44 19.40 22.72 17.11
2017‑08‑03 NASDAQ THRM Gentherm 142.45 147.63 31.50 35.35 12.22
2017‑08‑03 NYSE GPT Gramercy Property Trust 0.00 68.02 29.71 29.21 -1.68
2017‑08‑03 NYSE ETH Ethan Allen Interiors 0.26 52.73 31.30 28.65 -8.47
2017‑08‑03 NASDAQ OMED OncoMed Pharmaceuticals 0.00 15.88 3.73 4.57 22.52
2017‑08‑03 OTC CHUBB Commercehub 0.00 8.44 16.61 16.61 0.00
2017‑08‑03 NYSE VR Validus Holdings 784.42 965.63 54.13 49.04 -9.40
2017‑08‑03 NASDAQ MGEN Miragen Therapeutics 3.17 42.80 13.35 7.74 -42.02
2017‑08‑03 NASDAQ GNMK GenMark Diagnostics 9.92 27.16 10.64 4.71 -55.73
2017‑07‑28 NASDAQ HA Hawaiian Holdings 447.53 348.05 41.95 38.25 -8.82
2017‑07‑28 NYSE CUBE CubeSmart 1.60 6.23 23.99 28.90 20.47
2017‑07‑26 OTC EZRT Energizer Tennis 0.00 0.00 0.00 0.00 0.00
2017‑07‑26 OTC CTTC Calmare Therapeutics 0.00 0.01 0.11 0.11 0.00
2017‑07‑26 OTC WCVC West Coast Ventures Group 0.00 0.00 2.50 2.50 0.00
2017‑07‑25 NASDAQ GPACU Global Partner Acquisition Units 0.00 0.37 9.85 10.86 10.25
2017‑07‑24 NASDAQ CETC Hongli Clean Energy Technologies 0.00 0.04 4.64 4.64 0.00
2017‑07‑21 AMEX IMUC ImmunoCellular Therapeutics 0.00 1.81 0.38 0.34 -10.53
2017‑07‑19 NASDAQ SRRA Sierra Oncology 0.00 107.82 1.39 2.36 69.78
2017‑07‑19 OTC INVU Investview 0.00 0.00 0.03 0.03 0.00
2017‑07‑19 AMEX IGC India Globalization Capital 0.35 0.60 0.36 0.49 36.11
2017‑07‑17 NASDAQ TVIA TerraVia Holdings 172.99 44.81 0.25 0.04 -83.87
2017‑07‑07 AMEX CCF Chase 0.00 47.35 105.65 123.95 17.32
2017‑07‑07 NASDAQ OACQU Origo Acquisition 0.00 0.00 10.79 11.95 10.75
2017‑06‑30 NASDAQ EACQU Easterly Acquisition - UNIT 99 0.00 0.01 10.75 10.73 -0.19
2017‑06‑27 NASDAQ CATYW Cathay General Bancorp 119.14 167.89 16.86 22.50 33.45
2017‑06‑27 NASDAQ CKPT Checkpoint Therapeutics 0.00 23.42 9.95 4.18 -57.99
2017‑06‑23 NASDAQ GNTY Guaranty Bancshares 0.00 95.06 30.01 29.45 -1.87
2017‑06‑23 OTC BTCS BTCS 0.00 0.01 0.12 0.12 0.00
2017‑06‑23 OTC APTY APT Systems 0.00 0.03 0.00 0.00 0.00
2017‑06‑22 OTC OMVS On The Move Systems 0.00 0.02 0.02 0.02 0.00
2017‑06‑22 NASDAQ PERF Perfumania Holdings 0.00 1.85 1.63 1.86 14.11
2017‑06‑19 OTC RMES Red Metal Resources 0.00 0.01 0.04 0.04 0.00
2017‑06‑19 NASDAQ BOBE Bob Evans Farms 92.59 15.28 70.81 77.74 9.79
2017‑06‑16 OTC HPIL HPIL Holding 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC BMBM BMB Munai 0.00 37.87 0.01 0.01 0.00
2017‑06‑16 NYSE TDC Teradata 53.00 1,025.00 28.30 36.39 28.59
2017‑06‑16 OTC CULL Cullman Bancorp 0.79 3.11 29.50 29.50 0.00
2017‑06‑16 OTC CVAS Creative Vistas 0.00 1.08 0.01 0.01 0.00
2017‑06‑16 NASDAQ BMRA Biomerica 0.00 1.08 2.31 3.56 54.11
2017‑06‑16 NYSE EXR Extra Space Storage 0.00 63.73 78.50 87.66 11.67
2017‑06‑16 OTC CVAT Cavitation Technologies 0.00 0.57 0.03 0.03 0.00
2017‑06‑16 NASDAQ OHRP Ohr Pharmaceutical 0.00 18.08 0.60 0.69 15.00
2017‑06‑16 NASDAQ CADC China Advanced Construction Materials Group 0.00 0.92 2.40 5.45 127.08
2017‑06‑16 NASDAQ INBK First Internet Bancorp 0.00 125.70 27.35 39.00 42.60
2017‑06‑16 OTC CWNM Crown Marketing 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC BMXC Bemax 0.00 0.03 0.03 0.03 0.00
2017‑06‑16 NASDAQ AMTD TD AmeriTrade Holding 2,555.00 1,472.00 40.67 49.20 20.97
2017‑06‑16 NASDAQ CSBR Champions Oncology 0.00 0.40 2.49 3.65 46.59
2017‑06‑16 OTC CXGP China Xingbang Industries Group 0.00 0.02 18.00 18.00 0.00
2017‑06‑16 AMEX CIX CompX International 0.00 28.79 15.90 13.85 -12.89
2017‑06‑16 NYSE WDR Waddell & Reed Financial 94.77 225.92 18.70 19.20 2.67
2017‑06‑16 NYSE SSTK Shutterstock 0.00 212.78 43.77 41.65 -4.84
2017‑06‑16 OTC TOFB Tofutti Brands 0.00 0.33 1.85 1.85 0.00
2017‑06‑16 OTC CYCA Cytta 0.00 0.01 0.04 0.04 0.00
2017‑06‑16 OTC CYDI Cybrdi 0.00 0.07 0.01 0.01 0.00
2017‑06‑16 OTC ABRW New Age Beverages Corporation 0.00 0.59 1.77 1.77 0.00
2017‑06‑16 OTC CYIO CYIOS 0.00 0.01 0.02 0.02 0.00
2017‑06‑16 NASDAQ BOFI Bofi Holding 0.00 631.92 23.14 25.66 10.89
2017‑06‑16 NYSE NLY Annaly Capital Management 314.81 867.84 12.36 11.82 -4.37
2017‑06‑16 OTC AFFY Affymax 0.00 3.40 0.05 0.05 0.00
2017‑06‑16 OTC KDUS Cadus 0.00 3.83 1.08 1.08 0.00
2017‑06‑16 OTC CZBT Citizens Bancorp of Virginia 0.00 27.38 23.00 23.00 0.00
2017‑06‑16 NASDAQ NAII Natural Alternatives International 0.00 27.71 10.45 10.25 -1.91
2017‑06‑16 OTC BOLC Bollente Companies 0.00 0.13 0.80 0.80 0.00
2017‑06‑16 NYSE GLP Global Partners 0.00 10.86 18.75 17.15 -8.53
2017‑06‑16 NYSE GMED Globus Medical 0.00 154.85 32.95 37.48 13.75
2017‑06‑16 OTC HBIA Hills Ban 0.00 36.79 50.50 50.50 0.00
2017‑06‑16 OTC DEEL Deal a Day Group 0.00 0.01 0.01 0.01 0.00
2017‑06‑16 NASDAQ PCO Pendrell 0.00 187.22 6.40 6.65 3.91
2017‑06‑16 OTC DEWY Dewey Electronics 0.00 0.43 2.25 2.25 0.00
2017‑06‑16 OTC BOPO BioPower Operations 0.00 0.02 0.10 0.10 0.00
2017‑06‑16 NASDAQ ENOC EnerNOC 0.00 66.16 5.75 7.65 33.04
2017‑06‑16 OTC DGRI Dutch Gold Resources 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ UBOH United Bancshares 0.00 13.85 21.40 22.06 3.08
2017‑06‑16 OTC BERK Berkshire Bancorp 1.54 100.63 11.15 11.15 0.00
2017‑06‑16 OTC BOTH Bioethics 0.00 0.03 0.45 0.45 0.00
2017‑06‑16 OTC DIMC Dimeco 0.00 8.72 49.50 49.50 0.00
2017‑06‑16 NASDAQ SORL SORL Auto Parts 0.00 7.65 6.98 6.54 -6.30
2017‑06‑16 OTC DIRI Direct Insite 0.00 2.35 0.43 0.43 0.00
2017‑06‑16 OTC DKMR Duke Mountain Resources 0.00 0.01 0.60 0.60 0.00
2017‑06‑16 NASDAQ CCOI Cogent Communications Holdings 0.00 250.76 40.70 46.45 14.13
2017‑06‑16 OTC BOTY Lingerie Fighting Championships 0.00 0.03 0.00 0.00 0.00
2017‑06‑16 NYSE HGG HHGregg 0.00 1.95 0.23 0.23 0.00
2017‑06‑16 OTC DLTZ Delta International Oil & Gas 0.00 0.03 0.09 0.09 0.00
2017‑06‑16 NYSE VMW VMWare 0.00 3,552.00 88.10 125.39 42.33
2017‑06‑16 NASDAQ LLNW Limelight Networks 0.00 20.74 2.77 5.89 112.64
2017‑06‑16 NASDAQ CFFN Capitol Federal Financial 0.00 130.25 14.25 13.43 -5.75
2017‑06‑16 OTC BPOL BlackPoll Fleet International 0.00 0.02 0.02 0.02 0.00
2017‑06‑16 OTC DMDW Domain Media 0.00 0.00 10.70 10.70 0.00
2017‑06‑16 NASDAQ RIGL Rigel Pharmaceuticals 0.00 25.88 2.50 3.94 57.60
2017‑06‑16 OTC GRDH Guardian 8 Holdings 0.00 0.08 0.01 0.01 0.00
2017‑06‑16 NYSE MOV Movado Group 0.00 162.42 22.30 32.25 44.62
2017‑06‑16 NYSE BHE Benchmark Electronics 197.77 730.15 33.20 31.15 -6.17
2017‑06‑16 OTC DNME Domain Extremes 0.00 0.00 0.02 0.02 0.00
2017‑06‑16 OTC BRKO Broke Out 0.00 0.00 0.08 0.08 0.00
2017‑06‑16 OTC BRND Premier Brands 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ ANSS ANSYS 0.00 919.57 121.75 153.40 26.00
2017‑06‑16 NASDAQ CFRX ContraFect 0.00 4.30 1.15 0.99 -13.91
2017‑06‑16 OTC DRGN CN Dragon 0.00 0.00 0.05 0.05 0.00
2017‑06‑16 NASDAQ BCRX BioCryst Pharmaceuticals 23.00 117.78 5.55 4.53 -18.38
2017‑06‑16 NASDAQ FSFG First Savings Financial Group 0.00 41.09 52.00 56.56 8.77
2017‑06‑16 NYSE ESI ITT Educational Services 50.81 78.00 0.36 0.36 0.00
2017‑06‑16 NYSE HCI HCI Group 236.31 292.44 46.92 30.37 -35.27
2017‑06‑16 NYSE ORA Ormat Technologies 0.00 77.21 60.73 62.80 3.41
2017‑06‑16 NASDAQ RARE Ultragenyx Pharmaceutical 0.00 60.41 62.48 48.13 -22.97
2017‑06‑16 NYSE KATE Kate Spade 392.58 422.33 18.51 18.49 -0.11
2017‑06‑16 NYSE AFG American Financial Group, Inc. 1,284.00 2,349.00 102.43 102.47 0.04
2017‑06‑16 NASDAQ SUPN Supernus Pharmaceuticals 0.00 81.92 38.65 38.70 0.13
2017‑06‑16 NASDAQ OKSB Southwest Bancorp 0.00 79.84 25.40 28.45 12.01
2017‑06‑16 NYSE CSU Capital Senior Living 0.00 9.19 15.64 16.09 2.88
2017‑06‑16 NASDAQ AEGR Aegerion Pharmaceuticals 0.00 32.36 1.97 1.97 0.00
2017‑06‑16 OTC LQMT Liquidmetal Technologies 0.00 43.28 0.23 0.23 0.00
2017‑06‑16 NASDAQ AGNC AGNC Investment 0.00 1,098.00 22.05 20.21 -8.34
2017‑06‑16 NYSE CKP Checkpoint Systems 70.60 108.90 10.14 10.14 0.00
2017‑06‑16 NYSE SFE Safeguard Scientifics 0.00 34.32 11.20 12.90 15.18
2017‑06‑16 OTC BSGM BioSig Technologies 0.00 0.23 1.50 1.50 0.00
2017‑06‑16 NYSE FLTX FleetMatics Group 23.03 160.09 60.00 60.00 0.00
2017‑06‑16 OTC FRFC First Robinson Financial 0.00 28.33 41.50 41.50 0.00
2017‑06‑16 NASDAQ PRFT Perficient 0.00 2.45 17.38 19.38 11.51
2017‑06‑16 OTC EENR Elite Energies 0.00 0.06 1.10 1.10 0.00
2017‑06‑16 NYSE USNA USANA Health Sciences 0.00 191.75 65.05 66.00 1.46
2017‑06‑16 OTC EESI Encompass Energy Services 0.00 0.00 0.30 0.30 0.00
2017‑06‑16 NYSE VEEV Veeva Systems 0.00 409.23 59.63 62.70 5.15
2017‑06‑16 NASDAQ AXON Axovant Sciences 52.07 235.37 21.03 5.46 -74.04
2017‑06‑16 NYSE ITG Investment Technology Group 2.40 238.79 21.65 18.59 -14.13
2017‑06‑16 AMEX EPM Evolution Petroleum 0.00 24.13 7.65 7.30 -4.58
2017‑06‑16 NASDAQ DCOM Dime Community Bancshares 0.00 173.06 20.35 21.10 3.69
2017‑06‑16 OTC EGDW Edgewater Bancorp 0.00 17.68 17.00 17.00 0.00
2017‑06‑16 NYSE CDI CDI 0.00 19.19 5.80 8.20 41.38
2017‑06‑16 NYSE FRT Federal Realty Investment Trust 0.00 22.85 125.37 131.60 4.97
2017‑06‑16 NASDAQ CACC Credit Acceptance 0.00 4.90 239.05 290.90 21.69
2017‑06‑16 OTC ELAY eLayaway 0.00 0.01 0.00 0.00 0.00
2017‑06‑16 NYSE JNPR Juniper Networks 2,135.70 2,363.70 28.67 26.98 -5.89
2017‑06‑16 NYSE EQC Equity Commonwealth 0.00 2,233.08 31.67 30.36 -4.14
2017‑06‑16 OTC ELRE Yinfu Gold 0.00 0.01 8.00 8.00 0.00
2017‑06‑16 NYSE OME Omega Protein 0.94 20.99 17.40 21.95 26.15
2017‑06‑16 NASDAQ RWLK ReWalk Robotics 5.66 12.93 1.25 1.18 -6.00
2017‑06‑16 OTC EMBR Embarr Downs 0.00 0.02 0.00 0.00 0.00
2017‑06‑16 OTC EMGL Empire Global 0.49 3.18 1.05 1.05 0.00
2017‑06‑16 OTC MDNB Minden Bancorp 0.00 36.51 24.90 24.90 0.00
2017‑06‑16 OTC EMON eMONEco 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 NASDAQ MVIS Microvision 0.00 25.30 1.97 1.56 -20.81
2017‑06‑16 NYSE EPAM EPAM Systems 25.04 512.49 82.60 105.95 28.27
2017‑06‑16 OTC BYIN Baying Ecological Holding Group 0.00 0.01 2.00 2.00 0.00
2017‑06‑16 NASDAQ WMIH WMIH 0.00 25.54 1.20 0.72 -40.00
2017‑06‑16 OTC EOMN Eye On Media Network 0.00 0.07 0.30 0.30 0.00
2017‑06‑16 NASDAQ FDEF First Defiance Financial 0.00 124.73 53.92 54.12 0.37
2017‑06‑16 NASDAQ OSHC Ocean Shore Holding 0.00 145.47 27.25 27.25 0.00
2017‑06‑16 NASDAQ RGEN Repligen 0.00 159.67 38.23 34.50 -9.76
2017‑06‑16 OTC BZYR Burzynski Research Institute 0.00 0.00 0.06 0.06 0.00
2017‑06‑16 NASDAQ NRCIB National Research 1.69 35.75 46.94 53.10 13.12
2017‑06‑16 OTC JSDA Jones Soda 0.00 0.74 0.46 0.46 0.00
2017‑06‑16 NYSE NGS Natural Gas Services Group 0.00 72.92 24.70 26.45 7.09
2017‑06‑16 OTC ERGO Entia Biosciences 0.00 0.08 0.03 0.03 0.00
2017‑06‑16 OTC UBIQ Ubiquity 0.00 0.03 0.28 0.28 0.00
2017‑06‑16 OTC ERHE ERHC Energy 0.00 0.13 0.00 0.00 0.00
2017‑06‑16 NYSE ACRE Ares Commercial Real Estate 0.00 28.25 13.84 13.36 -3.47
2017‑06‑16 OTC ESBS ES Bancshares 0.00 13.12 3.95 3.95 0.00
2017‑06‑16 NYSE FXS CurrencyShares Swedish Krona Trust 0.00 23.74 110.38 113.01 2.38
2017‑06‑16 AMEX TRXC TransEnterix 0.00 24.48 0.52 2.45 371.15
2017‑06‑16 NYSE FXB CurrencyShares British Pound Sterling Trust 0.00 243.93 124.53 128.65 3.31
2017‑06‑16 OTC ESRI Eastern Resources 0.00 0.03 0.03 0.03 0.00
2017‑06‑16 NASDAQ AGIO Agios Pharmaceuticals 0.00 132.74 51.77 60.18 16.24
2017‑06‑16 OTC CATI Clone Algo Technologies 0.00 2.08 5.00 5.00 0.00
2017‑06‑16 OTC ESWB Esio Water and Beverage Development 0.00 0.11 0.01 0.01 0.00
2017‑06‑16 OTC ESWW Environmental Solutions Worldwide 0.00 8.31 32.39 32.39 0.00
2017‑06‑16 OTC ETAH Eternity Healthcare 0.00 0.10 0.05 0.05 0.00
2017‑06‑16 OTC ETEC Emtec 0.23 0.50 0.90 0.90 0.00
2017‑06‑16 NASDAQ XENT Intersect ENT 0.00 18.56 26.05 29.30 12.48
2017‑06‑16 NYSE FXF CurrencyShares Swiss Franc Trust 0.00 157.38 97.51 95.32 -2.25
2017‑06‑16 NYSE TLP TransMontaigne Partners 0.00 4.85 41.13 38.50 -6.39
2017‑06‑16 OTC CBBT Cerebain Biotech 0.00 0.00 0.52 0.52 0.00
2017‑06‑16 OTC EVCC Environmental Control 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC PSTR PostRock Energy 0.00 2.63 0.16 0.16 0.00
2017‑06‑16 NASDAQ SNSS Sunesis Pharmaceuticals 0.00 7.95 2.76 3.04 10.14
2017‑06‑16 OTC EXAD Experience Art and Design 0.00 0.29 0.00 0.00 0.00
2017‑06‑16 OTC CBKM Consumers Bancorp 0.00 14.18 17.80 17.80 0.00
2017‑06‑16 OTC EXAI EXA 0.00 18.43 0.04 0.04 0.00
2017‑06‑16 NASDAQ ENTL Entellus Medical 39.67 51.45 14.22 16.18 13.78
2017‑06‑16 OTC EXPI eXp World Holdings 0.00 3.35 3.45 3.45 0.00
2017‑06‑16 OTC EXPL Endurance Exploration Group 0.00 0.00 0.26 0.26 0.00
2017‑06‑16 NYSE BOX Box 40.00 165.28 18.59 23.09 24.21
2017‑06‑16 NYSE GSG iShares S&P GSCI Commodity-Indexed Trust 0.00 26.08 13.67 15.72 15.00
2017‑06‑16 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 0.00 0.73 34.27 36.63 6.89
2017‑06‑16 OTC UCD ProShares Trust II 0.00 59.04 32.38 32.38 0.00
2017‑06‑16 NYSE XOXO XO Group 0.00 100.80 16.67 19.39 16.32
2017‑06‑16 NASDAQ CYCC Cyclacel Pharmaceuticals 0.00 26.02 4.29 1.87 -56.41
2017‑06‑16 OTC FKWL Franklin Wireless 0.00 11.75 2.24 2.24 0.00
2017‑06‑16 OTC CCAQ Committed Capital Acquisition Corporation II 0.00 0.00 4.60 4.60 0.00
2017‑06‑16 OTC FBCD FBC Holding 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ GHDX Genomic Health 0.00 43.02 31.53 29.34 -6.95
2017‑06‑16 OTC FBIP FNB Bancorp 0.00 23.71 168.00 168.00 0.00
2017‑06‑16 NASDAQ FARO FARO Technologies 0.00 129.84 35.90 53.65 49.44
2017‑06‑16 OTC CCGN Consumer Capital Group 0.00 1.52 4.50 4.50 0.00
2017‑06‑16 NASDAQ ECYT Endocyte 0.00 47.18 1.52 4.75 212.50
2017‑06‑16 NYSE ULE ProShares Ultra Euro 0.00 59.04 15.56 16.80 7.97
2017‑06‑16 NASDAQ VNDA Vanda Pharmaceuticals 0.00 22.59 13.75 13.15 -4.36
2017‑06‑16 OTC FCCN Spectral Capital 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC IFAN IFAN Financial 0.00 0.14 0.00 0.00 0.00
2017‑06‑16 NASDAQ DRTX Durata Therapeutics 0.00 27.67 24.16 24.16 0.00
2017‑06‑16 OTC FCPS Fulucai Productions 0.00 0.01 0.20 0.20 0.00
2017‑06‑16 OTC ARNI Arno Therapeutics 2.09 2.12 0.03 0.03 0.00
2017‑06‑16 OTC FDOC Fuel Doctor Holdings 0.00 0.01 0.01 0.01 0.00
2017‑06‑16 NYSE MET MetLife 0.00 13,023.00 53.52 51.71 -3.38
2017‑06‑16 OTC FETM Fentura Financial 0.00 42.77 18.25 18.25 0.00
2017‑06‑16 NASDAQ XXIA Ixia 0.00 71.76 19.65 19.65 0.00
2017‑06‑16 NYSE FXCH CurrencyShares Chinese Renminbi Trust 0.00 7.30 72.31 74.09 2.46
2017‑06‑16 NYSE SSNI Silver Spring Networks 0.00 58.87 10.53 16.16 53.47
2017‑06‑16 NASDAQ EGT Entertainment Gaming Asia 0.00 31.70 2.34 2.34 0.00
2017‑06‑16 NASDAQ PBPB Potbelly 0.00 22.18 11.90 12.15 2.10
2017‑06‑16 OTC FIND FindEx.com 0.00 0.04 0.03 0.03 0.00
2017‑06‑16 OTC FLAF Farm Lands of Africa 0.00 0.00 0.10 0.10 0.00
2017‑06‑16 OTC FLRE Flameret 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NYSE BRT BRT Realty Trust 0.00 9.79 7.80 10.98 40.77
2017‑06‑16 NYSE HRTG Heritage Insurance Holdings 188.63 352.32 13.29 17.63 32.66
2017‑06‑16 OTC FMCKJ Freddie Mac 0.00 8,183.00 5.73 5.73 0.00
2017‑06‑16 NASDAQ DXCM DexCom 0.00 402.10 76.26 55.11 -27.73
2017‑06‑16 OTC FMCKK Freddie Mac 0.00 8,183.00 9.50 9.50 0.00
2017‑06‑16 NASDAQ OFIX Orthofix International 0.00 53.92 44.81 53.45 19.28
2017‑06‑16 OTC CDNL Cardinal Resources 0.00 0.03 0.00 0.00 0.00
2017‑06‑16 OTC FMCKL Freddie Mac 0.00 8,183.00 4.73 4.73 0.00
2017‑06‑16 NASDAQ FMI Foundation Medicine 0.00 76.81 37.80 51.20 35.45
2017‑06‑16 OTC FMCKM Freddie Mac 0.00 8,183.00 4.60 4.60 0.00
2017‑06‑16 NASDAQ ETSY Etsy 0.00 260.29 13.67 16.93 23.85
2017‑06‑16 NASDAQ OCLR Oclaro 0.00 192.42 9.67 6.86 -29.06
2017‑06‑16 NYSE TUMI Tumi Holdings 0.00 113.08 26.72 26.72 0.00
2017‑06‑16 OTC FNHM FNBH Bancorp 0.00 33.05 2.25 2.25 0.00
2017‑06‑16 NYSE ZEN Zendesk 0.00 92.60 27.14 34.68 27.78
2017‑06‑16 OTC FPBK First Priority Financial 0.00 29.48 7.90 7.90 0.00
2017‑06‑16 NASDAQ USBI United Security Bancshares 0.00 159.89 10.57 10.57 0.00
2017‑06‑16 OTC FPMI FluoroPharma Medical 0.00 0.02 0.06 0.06 0.00
2017‑06‑16 OTC FRFS Firefish 0.00 0.01 0.00 0.00 0.00
2017‑06‑16 NASDAQ FCCO First Community 0.00 27.09 21.90 23.20 5.94
2017‑06‑16 OTC FRHV Fresh Harvest Products 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ ADP Automatic Data Processing 2,002.10 2,363.60 103.49 110.56 6.83
2017‑06‑16 OTC CETG Capital City Energy Group 0.00 0.07 0.01 0.01 0.00
2017‑06‑16 OTC CETH China Energy Technology 0.00 0.00 0.05 0.05 0.00
2017‑06‑16 OTC CEVE Ceres Ventures 0.00 4.15 0.01 0.01 0.00
2017‑06‑16 NASDAQ WBMD WebMD Health 0.00 662.68 58.35 66.48 13.93
2017‑06‑16 OTC FRTR Fraternity Community Bancorp 0.00 13.44 19.18 19.18 0.00
2017‑06‑16 NYSE SHLX Shell Midstream Partners 0.00 171.90 28.79 25.67 -10.84
2017‑06‑16 NASDAQ WBKC Wolverine Bancorp 0.00 62.15 39.66 43.50 9.68
2017‑06‑16 NYSE RJF Raymond James Financial 0.00 2,615.48 78.47 85.15 8.51
2017‑06‑16 NASDAQ MSBF MSB Financial 0.00 8.77 17.35 17.75 2.31
2017‑06‑16 NASDAQ CZWI Citizens Community Bancorp 0.00 33.75 13.47 13.40 -0.52
2017‑06‑16 NASDAQ FIVN Five9 33.08 63.36 23.10 24.67 6.80
2017‑06‑16 OTC AFCB Athens Bancshares 0.00 7.57 33.50 33.50 0.00
2017‑06‑16 OTC FTCY Global Future City Holding 0.00 0.00 0.38 0.38 0.00
2017‑06‑16 NYSE PAYC Paycom Software 34.37 66.61 69.36 85.14 22.75
2017‑06‑16 NASDAQ OESX Orion Energy Systems 3.31 8.67 1.34 0.89 -33.58
2017‑06‑16 OTC FTSB First Sentry Bancshares 0.00 0.01 33.00 33.00 0.00
2017‑06‑16 OTC FWVB First West Virginia Bancorp 0.00 33.39 20.80 20.80 0.00
2017‑06‑16 OTC FXER First Xeris 0.00 0.01 0.02 0.02 0.00
2017‑06‑16 NYSE DKL Delek Logistics Partners 0.00 5.29 32.90 28.32 -13.91
2017‑06‑16 NASDAQ CEVA CEVA 0.00 22.93 45.45 49.45 8.80
2017‑06‑16 OTC FZMD Fuse Medical 0.00 0.47 0.32 0.32 0.00
2017‑06‑16 OTC GARB Garb Oil & Power 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC GASEE GASE Energy 0.00 0.02 0.01 0.01 0.00
2017‑06‑16 NASDAQ TSBK Timberland Bancorp 0.00 132.44 24.19 28.05 15.96
2017‑06‑16 OTC GAXCQ Global Axcess 0.00 0.42 0.00 0.00 0.00
2017‑06‑16 OTC CGFI Colorado Goldfields 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC CGHA Ciralight Global 0.00 0.00 0.20 0.20 0.00
2017‑06‑16 OTC GBLL Green Ballast 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC BRFH Barfresh Food Group 0.01 3.55 0.69 0.69 0.00
2017‑06‑16 OTC CGHC Capital Group Holdings 0.00 0.82 0.01 0.01 0.00
2017‑06‑16 NASDAQ RVSB Riverview Bancorp 0.00 76.25 6.59 8.84 34.14
2017‑06‑16 OTC GCEH Global Clean Energy Holdings 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC GCIH Great China International Holdings 0.00 3.29 3.20 3.20 0.00
2017‑06‑16 OTC CGII Computer Graphics International 0.00 0.19 0.02 0.02 0.00
2017‑06‑16 NASDAQ SBFG SB Financial Group 0.00 28.26 17.23 17.29 0.35
2017‑06‑16 NASDAQ XBKS Xenith Bankshares 36.86 41.06 31.87 33.04 3.67
2017‑06‑16 OTC GCNT Global Condiments 0.00 0.06 0.06 0.06 0.00
2017‑06‑16 OTC IMSC Implant Sciences 0.00 72.75 0.13 0.13 0.00
2017‑06‑16 OTC CGND China Grand Resorts 0.00 0.00 0.05 0.05 0.00
2017‑06‑16 OTC CGWB China Gewang Biotechnology 0.00 22.42 5.73 5.73 0.00
2017‑06‑16 OTC CHAA ChatAND 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC GEQU Global Equity International 0.00 0.01 0.01 0.01 0.00
2017‑06‑16 NASDAQ MCHX Marchex 0.00 104.38 2.89 3.44 19.03
2017‑06‑16 OTC GETG Green Earth Technologies 0.00 0.08 0.01 0.01 0.00
2017‑06‑16 NASDAQ CDXS Codexis 0.36 23.83 4.80 6.15 28.13
2017‑06‑16 OTC GETH Green Envirotech Holdings 0.15 0.00 0.13 0.13 0.00
2017‑06‑16 OTC DEER Deer Consumer Products 0.00 9.40 0.01 0.01 0.00
2017‑06‑16 NASDAQ BNFT Benefitfocus 0.00 54.57 36.25 26.60 -26.62
2017‑06‑16 OTC GEYI Global Energy 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ STRA Strayer Education 0.00 150.48 93.17 94.10 1.00
2017‑06‑16 OTC BNET Bion Environmental Technologies 0.00 0.00 0.90 0.90 0.00
2017‑06‑16 OTC GIMU Global Immune Technologies 0.00 0.01 0.00 0.00 0.00
2017‑06‑16 NASDAQ IDXX IDEXX Laboratories 0.00 169.02 160.71 155.59 -3.19
2017‑06‑16 OTC RLMD Relmada Therapeutics 0.00 1.71 0.81 0.81 0.00
2017‑06‑16 OTC GLDG Golden Global 0.00 0.00 0.02 0.02 0.00
2017‑06‑16 NASDAQ RENT Rentrak 0.00 5.40 44.47 44.47 0.00
2017‑06‑16 OTC GLHV Global Health Voyager 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ TXRH Texas Roadhouse 51.99 114.44 49.32 49.27 -0.10
2017‑06‑16 NASDAQ HABT Habit Restaurants 0.00 42.09 15.45 9.10 -41.10
2017‑06‑16 OTC BSRC BioSolar 0.00 0.13 0.04 0.04 0.00
2017‑06‑16 OTC GLMB Global MobileTech 0.00 0.00 0.03 0.03 0.00
2017‑06‑16 OTC GLNS Golden Star Resource 0.00 0.00 0.35 0.35 0.00
2017‑06‑16 NYSE TWO Two Harbors Investment 0.00 539.37 10.37 16.10 55.26
2017‑06‑16 OTC GDWP Green Dragon Wood Products 0.00 0.06 0.14 0.14 0.00
2017‑06‑16 OTC GEIG GEI Global Energy 0.00 0.03 0.02 0.02 0.00
2017‑06‑16 OTC GELT General Agriculture 0.00 0.62 3.80 3.80 0.00
2017‑06‑16 NASDAQ CHUY Chuy's Holdings 0.00 17.40 24.50 24.10 -1.63
2017‑06‑16 OTC GENM Genmed Holdings 0.00 0.04 1.90 1.90 0.00
2017‑06‑16 NASDAQ AMSWA American Software 0.00 66.23 11.08 12.44 12.27
2017‑06‑16 NASDAQ SAFM Sanderson Farms 0.00 398.27 126.44 165.43 30.84
2017‑06‑16 NASDAQ UTHR United Therapeutics 0.00 1,067.50 129.92 125.41 -3.47
2017‑06‑16 OTC GPLH Game Plan Holdings 0.00 0.01 0.02 0.02 0.00
2017‑06‑16 NYSE HUBS HubSpot 0.00 176.74 67.30 79.60 18.28
2017‑06‑16 NYSE CVT CVENT 0.00 169.06 36.00 36.00 0.00
2017‑06‑16 NASDAQ SPU SkyPeople Fruit Juice 0.00 4.55 2.60 2.60 0.00
2017‑06‑16 NYSE RE Everest RE Group, 0.00 585.39 255.59 222.25 -13.04
2017‑06‑16 OTC SWKH SWK Holdings 0.00 15.97 10.67 10.67 0.00
2017‑06‑16 NYSE RIGP Transocean Partners 0.00 221.00 17.83 17.83 0.00
2017‑06‑16 NASDAQ PCRX Pacira Pharmaceuticals 0.00 26.22 42.30 42.65 0.83
2017‑06‑16 OTC GREI Global Recycle Energy 0.00 0.17 7.40 7.40 0.00
2017‑06‑16 OTC CHWG China Water Group 0.00 0.09 0.02 0.02 0.00
2017‑06‑16 OTC GREW Greenworld Development 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC LBSV Liberty Silver 0.00 0.03 1.09 1.09 0.00
2017‑06‑16 NASDAQ QCRH QCR Holdings 0.00 56.27 47.80 44.90 -6.07
2017‑06‑16 NASDAQ CUNB CU Bancorp 0.00 168.23 36.90 37.50 1.63
2017‑06‑16 NYSE HIVE Aerohive Networks 20.00 33.95 5.10 5.04 -1.18
2017‑06‑16 OTC MHTX Manhattan Scientifics 0.00 0.45 0.04 0.04 0.00
2017‑06‑16 NYSE MTDR Matador Resources 0.00 20.18 21.62 27.56 27.47
2017‑06‑16 OTC CIAU CIAO Group 0.00 0.00 0.06 0.06 0.00
2017‑06‑16 NYSE PHH PHH 0.00 494.00 13.86 11.25 -18.83
2017‑06‑16 OTC XSNX XsunX 0.00 0.05 0.00 0.00 0.00
2017‑06‑16 OTC GRYO Gryphon Resources 0.00 0.01 0.00 0.00 0.00
2017‑06‑16 NYSE SD Sandridge Energy 37.52 151.00 17.75 16.62 -6.37
2017‑06‑16 OTC CICC China Internet Cafe Holdings Group 0.00 18.54 0.24 0.24 0.00
2017‑06‑16 NYSE FBP First BanCorp 0.00 737.19 5.75 4.96 -13.74
2017‑06‑16 NYSE MBI MBIA 0.00 136.00 8.83 8.41 -4.76
2017‑06‑16 OTC GSPH Geospatial 0.00 0.07 0.05 0.05 0.00
2017‑06‑16 OTC LGPRU Spire 0.00 0.72 57.39 57.39 0.00
2017‑06‑16 NASDAQ ISCA International Speedway 3.53 268.88 35.95 40.35 12.24
2017‑06‑16 NASDAQ TGEN Tecogen 0.00 2.08 3.28 2.43 -25.91
2017‑06‑16 OTC GTLL Global Technologies 0.00 0.36 0.00 0.00 0.00
2017‑06‑16 NASDAQ SMCI Super Micro Computer 32.25 107.78 24.95 21.50 -13.83
2017‑06‑16 OTC GTVI Joway Health Industries Group 0.00 0.78 0.10 0.10 0.00
2017‑06‑16 OTC GULD Gold Hill Resources 0.00 0.01 0.11 0.11 0.00
2017‑06‑16 NYSE KW Kennedy-Wilson Holdings 0.00 1,232.70 18.15 19.40 6.89
2017‑06‑16 NASDAQ PNBK Patriot National Bancorp 0.00 28.41 15.50 17.90 15.48
2017‑06‑16 NASDAQ EGAN eGain 0.00 10.72 1.55 3.52 127.42
2017‑06‑16 OTC GVCM Geovic Mining 0.00 0.10 0.01 0.01 0.00
2017‑06‑16 OTC GVHIB Global Vision Holdings 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC CLCS Cell Source 0.00 0.00 0.31 0.31 0.00
2017‑06‑16 NYSE SGM Stonegate Mortgage 0.00 22.49 7.99 7.99 0.00
2017‑06‑16 OTC GYST Graystone 0.00 0.00 0.01 0.01 0.00
2017‑06‑16 OTC HALN Halo Companies 0.00 0.01 0.02 0.02 0.00
2017‑06‑16 OTC CLKZ Clicker 0.00 0.07 0.00 0.00 0.00
2017‑06‑16 NYSE ACN Accenture 22.16 4,126.86 127.56 148.01 16.03
2017‑06‑16 OTC CLSH CLS Holdings USA 0.00 0.01 0.12 0.12 0.00
2017‑06‑16 NYSE PRI Primerica 0.00 177.42 75.30 99.20 31.74
2017‑06‑16 NASDAQ LDRH LDR Holding 5.76 103.25 36.92 36.92 0.00
2017‑06‑16 OTC HENI Hinto Energy 0.00 0.02 0.02 0.02 0.00
2017‑06‑16 NASDAQ CSII Cardiovascular Systems 0.00 104.75 31.09 24.82 -20.17
2017‑06‑16 NASDAQ SANM Sanmina 394.86 406.66 37.50 35.10 -6.40
2017‑06‑16 NASDAQ MB MINDBODY 0.00 225.31 27.85 34.20 22.80
2017‑06‑16 OTC HICKA Hickok 2.00 1.03 2.75 2.75 0.00
2017‑06‑16 OTC HIDC Harbor Island Development 0.00 0.09 0.00 0.00 0.00
2017‑06‑16 NASDAQ TUBE TubeMogul 1.79 84.11 14.00 14.00 0.00
2017‑06‑16 NASDAQ FUEL Rocket Fuel 0.00 62.36 2.76 2.60 -5.80
2017‑06‑16 OTC CLWD CloudCommerce 0.00 0.11 0.01 0.01 0.00
2017‑06‑16 OTC HJOE Hangover Joe's Holding 0.00 0.05 0.00 0.00 0.00
2017‑06‑16 NYSE CAA CalAtlantic Group 0.00 129.67 34.80 53.78 54.54
2017‑06‑16 NASDAQ OSUR OraSure Technologies 0.00 76.77 14.94 16.55 10.78
2017‑06‑16 OTC CMCI China Modern Agricultural Information 0.00 50.32 0.24 0.24 0.00
2017‑06‑16 NASDAQ HMTA HomeTown Bankshares 0.00 34.76 10.47 10.95 4.58
2017‑06‑16 OTC CMRO Comarco 0.00 0.10 0.13 0.13 0.00
2017‑06‑16 NASDAQ GUID Guidance Software 0.00 13.65 6.67 7.07 6.00
2017‑06‑16 NASDAQ MOSY MoSys 0.00 2.78 2.12 1.43 -32.55
2017‑06‑16 OTC CNCG Concierge Technologies 0.00 7.33 0.07 0.07 0.00
2017‑06‑16 OTC CNCK Content Checked Holdings 0.00 4.93 0.06 0.06 0.00
2017‑06‑16 NYSE MRIN Marin Software 1.71 29.36 1.20 9.30 675.00
2017‑06‑16 NYSE SCO ProShares UltraShort Blrg CrdOil 0.00 59.04 45.96 27.70 -39.73
2017‑06‑16 NASDAQ FPRX Five Prime Therapeutics 0.00 36.45 28.12 26.99 -4.02
2017‑06‑16 NASDAQ ALJJ ALJ Regional Holdings 0.00 1.88 3.15 3.61 14.60
2017‑06‑16 OTC HSTH HS3 Technologies 0.00 0.03 0.00 0.00 0.00
2017‑06‑16 OTC HUGE Massive Interactive 0.00 0.29 0.05 0.05 0.00
2017‑06‑16 NASDAQ NWPX Northwest Pipe 0.00 5.30 15.83 17.95 13.39
2017‑06‑16 OTC HVCW Harrison, Vickers & Waterman 0.00 0.08 0.00 0.00 0.00
2017‑06‑16 OTC HXWWF Huixin Waste Water Solutions 0.00 35.81 0.50 0.50 0.00
2017‑06‑16 OTC HYDI Hydromer 0.00 0.29 0.65 0.65 0.00
2017‑06‑16 NYSE HRL Hormel Foods 250.00 633.34 33.95 34.52 1.68
2017‑06‑16 OTC HYRR Hyperera 0.00 0.12 0.09 0.09 0.00
2017‑06‑16 NYSE FC Franklin Covey 1.87 8.92 20.25 19.55 -3.46
2017‑06‑16 OTC HZNM Horizon Minerals 0.00 0.00 0.60 0.60 0.00
2017‑06‑16 OTC AXPW Axion Power International 0.00 0.30 0.01 0.01 0.00
2017‑06‑16 NYSE QUOT Quotient Technology 0.00 158.66 11.55 12.20 5.63
2017‑06‑16 NASDAQ IRMD iRadimed 0.00 18.41 8.65 13.10 51.45
2017‑06‑16 NASDAQ EXAS EXACT Sciences 0.18 50.84 32.27 59.74 85.14
2017‑06‑16 NASDAQ SPPI Spectrum Pharmaceuticals 0.00 247.47 6.50 19.82 204.92
2017‑06‑16 NYSE TREX Trex 0.00 25.54 67.64 112.01 65.60
2017‑06‑16 NASDAQ ODP Office Depot 265.00 788.00 5.42 3.30 -39.11
2017‑06‑16 NYSE RST Rosetta Stone 0.00 40.15 10.56 11.61 9.94
2017‑06‑16 NASDAQ MNKD MannKind 0.00 20.09 1.55 3.10 100.00
2017‑06‑16 NASDAQ CLDX Celldex Therapeutics 0.00 54.73 2.32 2.82 21.55
2017‑06‑16 OTC GNGT Golden Gate Partners 0.00 0.00 0.04 0.04 0.00
2017‑06‑16 OTC GNLKQ GeneLink 0.00 0.13 0.00 0.00 0.00
2017‑06‑16 OTC DSNY Destiny Media Technologies 0.00 1.16 0.22 0.22 0.00
2017‑06‑16 OTC CHMD China Media Group 0.00 0.01 0.01 0.01 0.00
2017‑06‑16 NASDAQ ACLS Axcelis Technologies 0.00 113.89 23.55 36.60 55.41
2017‑06‑16 OTC GOLU Gold Union 0.00 0.08 5.00 5.00 0.00
2017‑06‑16 NYSE TOL Toll Brothers 0.00 946.20 38.54 47.95 24.42
2017‑06‑16 NYSE MITT AG Mortgage Investment Trust 0.00 61.72 18.70 19.39 3.69
2017‑06‑16 NASDAQ PTI Proteostasis Therapeutics 0.00 18.19 3.84 1.95 -49.22
2017‑06‑16 OTC PGEC Prestige Capital 0.00 0.00 0.22 0.22 0.00
2017‑06‑16 OTC EHOS Ehouse Global 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC EHSK Enhance Skin Products 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC PTEL Pegasus Tel 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NYSE XON Intrexon 8.11 64.22 22.56 12.37 -45.17
2017‑06‑16 NASDAQ CBNK Chicopee Bancorp 3.93 34.29 18.82 18.82 0.00
2017‑06‑16 OTC PTEO Proteo 0.00 0.13 0.07 0.07 0.00
2017‑06‑16 OTC PTRA PetroTerra 0.00 0.01 0.05 0.05 0.00
2017‑06‑16 NASDAQ SEAC SeaChange International 0.00 25.30 2.69 2.63 -2.23
2017‑06‑16 NASDAQ NAUH National American University Holdings 0.00 7.02 2.64 1.37 -48.11
2017‑06‑16 NASDAQ LMRK Landmark Infrastructure Partners 0.00 13.40 15.85 16.90 6.62
2017‑06‑16 OTC OMBP Omni Bio Pharmaceutical 0.00 0.85 0.02 0.02 0.00
2017‑06‑16 AMEX CUO Continental Materials 0.00 0.23 19.60 19.25 -1.79
2017‑06‑16 NASDAQ GRBK Green Brick Partners 0.00 20.72 10.90 11.72 7.57
2017‑06‑16 NASDAQ PFIE Profire Energy 0.00 9.78 1.30 1.86 43.08
2017‑06‑16 NASDAQ RBCN Rubicon Technology 0.00 18.02 9.02 8.15 -9.65
2017‑06‑16 OTC MLER Moller International 0.00 0.01 0.03 0.03 0.00
2017‑06‑16 OTC PRTX Protalex 0.00 0.48 1.11 1.11 0.00
2017‑06‑16 NASDAQ NHTC Natural Health Trends 0.00 109.65 28.42 18.36 -35.40
2017‑06‑16 NASDAQ OPHT Ophthotech 0.00 180.22 2.62 3.39 29.39
2017‑06‑16 NYSE FGL Fidelity & Guaranty Life 300.00 885.00 31.20 31.25 0.16
2017‑06‑16 NYSE SRLP Sprague Resources 0.00 3.19 29.80 24.60 -17.45
2017‑06‑16 NASDAQ WPCS WPCS International 0.16 1.88 1.43 1.66 16.08
2017‑06‑16 NYSE ENZ Enzo Biochem 0.14 64.17 10.51 9.49 -9.71
2017‑06‑16 OTC PSPW 3Power Energy Group 0.00 0.01 0.10 0.10 0.00
2017‑06‑16 NASDAQ AAON AAON 0.00 23.52 37.30 35.80 -4.02
2017‑06‑16 OTC IVDA Iveda Solutions 0.00 0.96 0.28 0.28 0.00
2017‑06‑16 NYSE LEN Lennar 0.00 837.73 52.93 60.53 14.36
2017‑06‑16 OTC PSTO Powerstorm Holdings 0.00 0.00 0.03 0.03 0.00
2017‑06‑16 NASDAQ HMPR Hampton Roads Bankshares 0.00 165.15 1.94 1.94 0.00
2017‑06‑16 NASDAQ NERV Minerva Neurosciences 0.00 36.25 9.70 5.20 -46.39
2017‑06‑16 AMEX CKX CKX Lands 0.00 1.07 11.50 10.50 -8.70
2017‑06‑16 OTC PTLF Petlife Pharmaceuticals 0.00 0.00 0.29 0.29 0.00
2017‑06‑16 NASDAQ TTPH Tetraphase Pharmaceuticals 0.00 161.37 7.27 6.44 -11.42
2017‑06‑16 NASDAQ SLP Simulations Plus 5.74 6.22 11.95 16.70 39.75
2017‑06‑16 OTC SSNF Sunshine Financial 0.00 0.01 20.50 20.50 0.00
2017‑06‑16 NYSE PQ Petroquest Energy 0.00 18.06 2.21 1.73 -21.72
2017‑06‑16 NASDAQ SSNT SilverSun Technologies 0.56 1.66 3.59 4.10 14.21
2017‑06‑16 NYSE KDMN Kadmon Holdings 33.19 73.61 2.74 3.59 31.02
2017‑06‑16 AMEX VNRX VolitionRX -0.16 13.84 3.23 3.41 5.57
2017‑06‑16 OTC RPCGF RPC Group 0.00 136.89 11.00 11.00 0.00
2017‑06‑16 NASDAQ LMRKO Landmark Infrastructure Partners 0.00 13.40 25.24 24.71 -2.10
2017‑06‑16 OTC URHY Urban Hydroponics 0.00 0.00 0.10 0.10 0.00
2017‑06‑16 OTC NNUP NoCopi Technologies 0.00 0.36 0.04 0.04 0.00
2017‑06‑16 NASDAQ MACQU M I Acquisitions 0.00 0.48 10.30 10.65 3.40
2017‑06‑16 OTC MATN Mateon Therapeutics 0.00 1.91 0.77 0.77 0.00
2017‑06‑16 OTC SARCF Seair 0.00 0.09 0.04 0.04 0.00
2017‑06‑16 OTC NWBB New Bancorp 0.00 22.00 14.00 14.00 0.00
2017‑06‑16 AMEX ALN American Lorain 28.95 0.43 0.49 0.22 -55.10
2017‑06‑16 NASDAQ MIIIW M III Acquisition 0.00 0.61 0.47 0.55 17.02
2017‑06‑16 AMEX INS Intelligent Systems 0.00 16.46 3.75 4.04 7.73
2017‑06‑16 NASDAQ MSBI Midland States Bancorp 0.00 183.57 34.50 31.75 -7.97
2017‑06‑16 NASDAQ ZFGN Zafgen 0.00 19.19 3.64 3.72 2.20
2017‑06‑16 NASDAQ NFBK Northfield Bancorp 0.00 103.24 17.16 17.33 0.99
2017‑06‑16 NASDAQ AIMT Aimmune Therapeutics 0.00 73.82 16.47 35.58 116.03
2017‑06‑16 AMEX PED Pedevco 0.00 0.94 0.68 0.29 -57.35
2017‑06‑16 NASDAQ BCLI BrainStorm Cell Therapeutics 0.00 2.46 4.42 4.10 -7.24
2017‑06‑16 NASDAQ OACQR Origo Acquisition 0.00 0.00 0.25 0.47 88.00
2017‑06‑16 NASDAQ DERM Dermira 0.00 393.63 28.75 23.95 -16.70
2017‑06‑16 OTC TAUG Tauriga Sciences 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC JFBC Jeffersonville Bancorp 0.00 37.77 15.70 15.70 0.00
2017‑06‑16 NASDAQ OACQW Origo Acquisition 0.00 0.00 0.13 0.34 161.54
2017‑06‑16 OTC STEV Stevia 0.00 0.00 0.02 0.02 0.00
2017‑06‑16 NASDAQ PKBK Parke Bancorp 0.00 55.40 21.35 20.95 -1.87
2017‑06‑16 AMEX SGB Southwest Georgia Financial 0.00 20.29 19.68 20.65 4.93
2017‑06‑16 NASDAQ KURA Kura Oncology 7.04 23.34 7.95 15.30 92.45
2017‑06‑16 NASDAQ AVNU Avenue Financial Holdings 0.00 25.89 19.79 19.79 0.00
2017‑06‑16 NASDAQ ESSA ESSA Bancorp 0.00 33.56 15.16 16.00 5.54
2017‑06‑16 OTC OPRX OptimizeRx 0.00 5.01 0.74 0.74 0.00
2017‑06‑16 OTC VTCQ Vitacig 0.00 0.01 0.01 0.01 0.00
2017‑06‑16 AMEX TRT Trio-Tech International 0.34 3.19 4.87 7.74 58.93
2017‑06‑16 NASDAQ CNAT Conatus Pharmaceuticals 0.00 14.36 4.88 4.03 -17.42
2017‑06‑16 NASDAQ ADES Advanced Emissions Solutions 0.00 26.82 9.66 11.00 13.87
2017‑06‑16 NASDAQ MNTX Manitex International 0.00 3.59 6.98 8.27 18.48
2017‑06‑16 AMEX DGSE DGSE Companies 0.00 0.62 1.54 1.01 -34.42
2017‑06‑16 OTC CNRR CN Resources 0.00 1.63 0.06 0.06 0.00
2017‑06‑16 OTC IDLM Idle Media 0.00 0.43 0.02 0.02 0.00
2017‑06‑16 OTC STRI STR Holdings 0.00 13.32 0.18 0.18 0.00
2017‑06‑16 OTC IDOI IDO Security 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 NASDAQ HDP Hortonworks 0.00 53.88 13.16 20.28 54.10
2017‑06‑16 OTC IDPE ID Perfumes 0.00 0.00 0.10 0.10 0.00
2017‑06‑16 OTC DYII Dynacq Healthcare 0.00 14.79 0.56 0.56 0.00
2017‑06‑16 OTC IEBS Independence Bancshares, Inc. 0.00 8.52 0.13 0.13 0.00
2017‑06‑16 NYSE CSLT Castlight Health 5.42 44.99 3.90 3.95 1.28
2017‑06‑16 NASDAQ CTSH Cognizant Technology Solutions 723.00 1,577.00 66.59 71.77 7.78
2017‑06‑16 OTC CDOM Tiger X Medical 0.00 13.33 0.12 0.12 0.00
2017‑06‑16 OTC SWVI Swingplane Ventures 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC COBI Compass Biotechnologies 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC IFNY Infinity Energy Resources 0.00 0.01 0.11 0.11 0.00
2017‑06‑16 NYSE FOR Forestar Group 115.50 395.36 14.15 14.15 0.00
2017‑06‑16 NASDAQ TESO Tesco 0.00 91.49 4.00 3.85 -3.75
2017‑06‑16 OTC IGAP Integrity Applications In 0.00 0.46 2.00 2.00 0.00
2017‑06‑16 NYSE WMC Western Asset Mortgage Capital 0.00 36.67 10.55 10.10 -4.27
2017‑06‑16 NASDAQ LPSN LivePerson 0.00 54.36 11.35 11.25 -0.88
2017‑06‑16 OTC IGEN iGen Networks 0.00 0.07 0.13 0.13 0.00
2017‑06‑16 NASDAQ CRTO Criteo S.A 7.49 357.98 46.87 33.21 -29.14
2017‑06‑16 OTC COFS ChoiceOne Financial Services 0.00 12.72 23.00 23.00 0.00
2017‑06‑16 OTC ILIM IL2M International 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC ILIV Intelligent Living America -0.32 0.04 0.00 0.00 0.00
2017‑06‑16 OTC IMMD ImmuDyne 0.00 0.56 0.52 0.52 0.00
2017‑06‑16 NASDAQ SNH Senior Housing Properties Trust 0.00 28.87 21.57 19.47 -9.74
2017‑06‑16 OTC IMMG Immage Biotherapeutics 0.00 0.05 1.12 1.12 0.00
2017‑06‑16 NASDAQ CELH Celsius Holdings 0.00 19.42 4.10 5.27 28.54
2017‑06‑16 OTC COSM Cosmos Holdings 0.00 1.35 0.79 0.79 0.00
2017‑06‑16 NASDAQ SCMP Sucampo Pharmaceuticals 0.00 75.04 9.65 10.35 7.25
2017‑06‑16 NYSE RES RPC 0.00 136.89 21.01 23.24 10.61
2017‑06‑16 NASDAQ MAYS J. W. Mays 0.16 5.38 34.90 42.45 21.63
2017‑06‑16 OTC CERPQ Cereplast 0.00 0.23 0.00 0.00 0.00
2017‑06‑16 NASDAQ MNTA Momenta Pharmaceuticals 0.00 172.84 16.65 13.65 -18.02
2017‑06‑16 OTC IMTV Imagination TV 0.00 0.00 0.00 0.00 0.00
2017‑06‑16 OTC INCM INNOCOM Technology Holdings 0.00 0.03 0.01 0.01 0.00
2017‑06‑16 NYSE GHM Graham 0.00 31.10 20.12 19.46 -3.28
2017‑06‑16 NYSE WCG Wellcare Health Plans 1,181.60 4,878.90 174.66 202.69 16.05
2017‑06‑16 NASDAQ KELYA Kelly Services 0.00 22.20 22.16 30.78 38.90
2017‑06‑16 NASDAQ BRKS Brooks Automation 0.00 101.62 24.81 28.91 16.53
2017‑06‑16 NASDAQ CARB Carbonite 110.29 119.42 21.80 23.05 5.73
2017‑06‑16 NASDAQ REGN Regeneron Pharmaceuticals 0.00 792.07 459.91 384.44 -16.41
2017‑06‑16 OTC INKS Inksure Technologies 0.00 0.34 0.02 0.02 0.00
2017‑06‑16 NYSE DX Dynex Capital 0.00 117.70 7.20 7.18 -0.28
2017‑06‑16 NYSE LFGR Leaf Group 0.00 33.04 8.00 7.75 -3.12
2017‑06‑16 OTC INNO Innocap 0.00 0.03 0.01 0.01 0.00
2017‑06‑16 NASDAQ DORM Dorman Products 0.00 116.79 79.04 69.86 -11.61
2017‑06‑16 OTC BAYK Bay Banks of Virginia 0.00 51.87 8.75 8.75 0.00
2017‑06‑16 OTC INVI Integral Vision 0.00 0.03 0.00 0.00 0.00
2017‑06‑16