Namehirailman formula > 1
CreatorSteve
Latest Trade2017-11-17
Performance10.245
Current Holdings1661
Rules
(roa / ( Liabilities / Equity ) * QuickRatio ) > 1;

hirailman formula


Copy Screen Create Alert
Buy Date Exchange Symbol Company roa Liabilities Equity Quick Ratio Buy Price Current Price % Change
2017‑11‑17 OTC EXXIQ Energy XXI -1.87 778.50 -2,785.12 1.36 0.03 0.03 0.00
2017‑11‑17 NASDAQ OCLS Oculus Innovative Sciences 0.39 3.48 16.16 6.67 4.95 4.95 0.00
2017‑11‑17 NYSE MTG MGIC Investment 0.06 2,545.72 3,130.15 14.39 14.63 1.67
2017‑11‑17 NASDAQ WAYN Wayne Savings Bancshares 0.00 403.52 42.60 17.72 17.72 0.00
2017‑11‑17 OTC HARI Harvard Illinois Bancorp 0.01 146.79 20.59 14.00 14.00 0.00
2017‑11‑17 OTC ADFI Asian Development Frontier -45.99 0.32 -0.32 0.06 0.06 0.00
2017‑11‑17 NASDAQ PLPM Planet Payment 0.43 9.47 45.76 2.28 4.49 4.49 0.00
2017‑11‑17 NASDAQ CSTR CapStar Financial Holdings 0.01 1,194.36 144.20 20.33 20.86 2.61
2017‑11‑17 NYSE MTH Meritage Homes 0.03 1,713.05 1,539.11 50.05 50.65 1.20
2017‑11‑17 OTC LCLP Life Clips -78.37 4.78 -4.53 0.23 0.01 0.01 0.00
2017‑11‑17 NASDAQ FMNB Farmers National Banc 0.01 1,914.96 237.88 14.05 14.10 0.36
2017‑11‑17 OTC ADMT ADM Tronics Unlimited 0.34 0.55 3.76 3.90 0.20 0.20 0.00
2017‑11‑17 OTC MCBK Madison County Financial 0.01 260.76 63.81 22.55 22.55 0.00
2017‑11‑17 OTC HIRT Hines Real Estate Investment Trust 0.02 199.50 1,219.33 5.50 5.50 0.00
2017‑11‑17 NASDAQ AROW Arrow Financial 0.01 2,471.35 244.65 35.05 35.70 1.85
2017‑11‑17 OTC FMCC Freddie Mac 0.00 2,025,406.00 5,250.00 2.28 2.28 0.00
2017‑11‑17 OTC FNMA Fannie Mae 0.00 18,528.00 3,648.00 2.41 2.41 0.00
2017‑11‑17 NYSE MSB Mesabi Trust 0.49 2.16 17.37 21.70 22.75 4.84
2017‑11‑17 NYSE JPM JPMorgan Chase 0.01 2,304,692.00 258,382.00 98.14 99.01 0.89
2017‑11‑17 OTC EHOS Ehouse Global -478.32 2.20 -2.20 0.01 0.00 0.00 0.00
2017‑11‑17 OTC MCTC MicroChannel Technologies -0.88 0.08 -0.06 15.61 0.00 0.00 0.00
2017‑11‑17 NYSE GE General Electric 0.02 280,544.00 76,105.00 18.21 17.98 -1.26
2017‑11‑17 OTC AGBR AgriVest Americas -18.32 0.34 -0.32 0.03 0.03 0.00
2017‑11‑17 NASDAQ TSRI TSR 6.32 1.94 7.88 5.25 6.50 23.81
2017‑11‑17 NASDAQ GOOGL Alphabet Inc. Class A 0.11 36,377.00 157,100.00 6.27 1,035.89 1,034.66 -0.12
2017‑11‑17 NASDAQ UMBF UMB Financial 0.01 18,177.96 2,101.54 71.56 72.36 1.12
2017‑11‑17 NYSE FNFV Fidelity National Financial 0.05 5,394.00 5,270.00 17.35 17.35 0.00
2017‑11‑17 OTC AEXE Aim Exploration -1.31 2.31 -1.44 0.01 0.01 0.00
2017‑11‑17 OTC FKYS First Keystone 0.01 845.99 115.31 25.50 25.50 0.00
2017‑11‑17 OTC RIVE Riverview Financial 0.01 624.00 57.38 11.81 11.81 0.00
2017‑11‑17 NASDAQ OZRK Bank of the Ozarks 0.01 16,275.61 2,873.32 44.10 44.52 0.95
2017‑11‑17 NYSE ADC Agree Realty 0.04 543.45 820.30 49.59 49.52 -0.14
2017‑11‑17 NYSE AKR Acadia Realty Trust 0.03 1,923.16 1,563.54 29.14 28.51 -2.16
2017‑11‑17 NYSE PB Prosperity Bancshares 0.01 18,361.90 3,781.36 65.38 65.63 0.38
2017‑11‑17 OTC MEDD Medical Imaging -1.01 0.68 -4.29 0.42 0.08 0.08 0.00
2017‑11‑17 NYSE KBH KB Home 0.02 3,257.08 1,840.94 28.91 28.69 -0.76
2017‑11‑17 NYSE FUN Cedar Fair 0.75 0.00 2,176.57 0.69 67.16 67.27 0.16
2017‑11‑17 NASDAQ PUB People's Utah Bancorp 0.01 1,544.71 245.43 30.00 30.15 0.50
2017‑11‑17 NYSE FXS CurrencyShares Swedish Krona Trust 0.00 23.74 706.66 113.17 112.58 -0.52
2017‑11‑17 NYSE STOR STORE Capital 0.02 2,521.51 3,093.21 26.25 25.98 -1.03
2017‑11‑17 NYSE AXS AXIS Capital Holdings 0.02 16,363.45 5,454.70 51.71 51.30 -0.79
2017‑11‑17 OTC TEAR TearLab -0.75 33.66 -17.19 3.22 0.69 0.69 0.00
2017‑11‑17 NASDAQ CBOE CBOE Holdings 0.38 2,350.20 2,877.90 2.62 116.48 119.23 2.36
2017‑11‑17 OTC BTHE Boston Therapeutics -2.66 5.64 -4.46 0.72 0.05 0.05 0.00
2017‑11‑17 AMEX BHB Bar Harbor Bankshares 0.02 3,122.27 353.46 28.79 28.84 0.17
2017‑11‑17 OTC ELTZ Elite Books -25.60 2.34 -2.23 0.01 0.01 0.00
2017‑11‑17 NASDAQ MSTR MicroStrategy 0.12 201.31 612.34 3.69 133.76 134.59 0.62
2017‑11‑17 NYSE TRNO Terreno Realty 0.01 537.82 998.18 37.19 37.00 -0.51
2017‑11‑17 NYSE NSH NuStar GP Holdings 0.20 0.00 299.61 0.03 15.60 15.40 -1.28
2017‑11‑17 OTC TCKF Tomichi Creek Outfitters -26.39 0.72 -0.67 0.06 0.38 0.38 0.00
2017‑11‑17 NASDAQ LARK Landmark Bancorp 0.01 843.13 87.00 29.45 29.12 -1.12
2017‑11‑17 OTC AMPG Amplitech Group 0.53 0.15 0.52 2.51 0.07 0.07 0.00
2017‑11‑17 NASDAQ HIBB Hibbett Sports 0.13 144.15 325.84 17.10 19.45 13.74
2017‑11‑17 NASDAQ CYBE CyberOptics 0.18 12.94 51.10 2.87 16.40 16.45 0.30
2017‑11‑17 NASDAQ TCBK TriCo Bancshares 0.01 4,149.70 506.73 41.46 41.60 0.34
2017‑11‑17 NASDAQ FNFG First Niagara Financial Group 0.01 35,923.00 4,150.00 10.85 10.85 0.00
2017‑11‑17 NASDAQ ACBI Atlantic Capital Bancshares 0.00 2,264.16 324.75 16.55 16.65 0.60
2017‑11‑17 NASDAQ BANFP BFC Capital Trust II 0.01 6,367.75 764.41 26.80 26.80 0.00
2017‑11‑17 NASDAQ BOTJ Bank of the James Financial Group 0.01 567.54 51.79 14.85 14.70 -1.01
2017‑11‑17 NASDAQ HBAN Huntington Bancshares 0.01 3,643.46 10,698.85 13.54 13.57 0.22
2017‑11‑17 NASDAQ PKBK Parke Bancorp 0.02 864.52 135.39 20.70 20.65 -0.24
2017‑11‑17 NASDAQ UG United-Guardian 0.17 1.68 14.91 13.65 16.10 16.30 1.24
2017‑11‑17 NASDAQ NVDA NVIDIA 0.18 1,443.00 5,973.00 4.30 211.36 214.08 1.29
2017‑11‑17 NASDAQ UNB Union Bankshares 0.01 645.74 59.61 49.55 49.05 -1.01
2017‑11‑17 NASDAQ SRUNU Silver Run Acquisition Corporation II 311.27 2,740.43 10.49 10.36 -1.24
2017‑11‑17 AMEX ORM Owens Realty Mortgage 0.11 63.14 222.58 16.40 16.44 0.24
2017‑11‑17 NASDAQ NYMT New York Mortgage Trust 0.01 1,005.25 842.05 6.33 6.40 1.11
2017‑11‑17 NASDAQ AVNU Avenue Financial Holdings 0.01 1,106.69 98.51 19.79 19.79 0.00
2017‑11‑17 NASDAQ OSHC Ocean Shore Holding 0.01 978.63 118.24 27.25 27.25 0.00
2017‑11‑17 NASDAQ RGEN Repligen 0.04 157.37 576.87 7.57 33.40 33.26 -0.42
2017‑11‑17 NASDAQ ASBI Ameriana Bancorp 0.01 423.12 41.97 22.92 22.92 0.00
2017‑11‑17 NYSE NGS Natural Gas Services Group 0.02 7.27 237.21 11.37 25.55 25.75 0.78
2017‑11‑17 OTC NECB Northeast Community Bancorp 0.00 452.63 104.32 8.25 8.25 0.00
2017‑11‑17 NASDAQ ESSA ESSA Bancorp 0.00 1,583.25 180.55 15.89 15.89 0.00
2017‑11‑17 NASDAQ GURE Gulf Resources 0.18 9.73 392.84 3.73 1.52 1.53 0.66
2017‑11‑17 OTC KAYS Kaya Holdings -19.14 15.43 -13.76 0.20 0.20 0.00
2017‑11‑17 NASDAQ PETS PetMed Express 0.21 20.56 104.32 4.46 38.67 39.48 2.09
2017‑11‑17 NASDAQ CATYW Cathay General Bancorp 0.01 12,125.43 1,968.70 21.11 21.11 0.00
2017‑11‑17 OTC AFTM AfterMaster -8.47 4.07 -9.62 0.14 0.32 0.32 0.00
2017‑11‑17 NASDAQ UTEK Ultratech 0.04 49.94 374.40 9.83 30.23 30.23 0.00
2017‑11‑17 NYSE UVE Universal Insurance Holdings 0.09 1,436.50 420.56 25.95 26.35 1.54
2017‑11‑17 OTC RBCC Rainbow Coral -87.41 0.58 -0.57 0.01 0.06 0.06 0.00
2017‑11‑17 OTC CHGT Changing Technologies -472.91 0.29 -0.28 0.01 0.00 0.00 0.00
2017‑11‑17 OTC SCRH Scores Holding Co -0.84 0.18 -0.09 3.70 0.01 0.01 0.00
2017‑11‑17 NASDAQ CHFN Charter Financial 0.01 1,261.35 212.08 17.43 17.53 0.57
2017‑11‑17 OTC PCFG Pacific Gold -6,677.52 2.80 -3.06 0.00 0.00 0.00 0.00
2017‑11‑17 NASDAQ CG Carlyle Group 0.00 7,399.20 4,287.40 21.10 21.20 0.47
2017‑11‑17 NASDAQ ACFC Atlantic Coast Financial 0.01 830.54 91.39 9.07 9.17 1.10
2017‑11‑17 NASDAQ LKFN Lakeland Financial 0.01 3,991.72 462.43 48.15 49.04 1.85
2017‑11‑17 OTC LVVV Livewire Ergogenics -13.51 1.09 -0.91 0.00 0.00 0.00
2017‑11‑17 NYSE AIV Apartment Investment & Management 0.08 4,715.15 1,454.19 44.19 44.25 0.14
2017‑11‑17 OTC KIRY Kiewit Royalty Trust 2.09 0.00 0.63 0.48 0.48 0.00
2017‑11‑17 NASDAQ SINO Sino-Global Shipping America 0.20 3.82 20.28 5.53 2.82 2.76 -2.13
2017‑11‑17 NASDAQ UCFC United Community Financial 0.01 2,310.51 291.85 9.27 9.46 2.05
2017‑11‑17 NASDAQ FRME First Merchants 0.01 7,766.28 1,283.12 40.57 41.35 1.92
2017‑11‑17 NASDAQ NAII Natural Alternatives International 0.10 16.73 61.90 3.70 10.10 10.05 -0.50
2017‑11‑17 OTC BOLC Bollente Companies -6.53 0.03 -1.27 12.41 0.80 0.80 0.00
2017‑11‑17 OTC HBIA Hills Ban 0.01 2,431.73 309.57 50.50 50.50 0.00
2017‑11‑17 NASDAQ PCO Pendrell 0.08 8.50 208.93 29.40 6.40 6.57 2.66
2017‑11‑17 NYSE LUK Leucadia National 0.00 36,511.79 10,451.91 25.13 25.62 1.95
2017‑11‑17 NASDAQ UBOH United Bancshares 0.01 695.00 75.71 21.82 21.82 0.00
2017‑11‑17 NASDAQ PGC Peapack Gladstone Financial 0.01 3,796.40 379.94 32.36 32.61 0.77
2017‑11‑17 OTC NASB NASB Financial 0.02 1,001.41 205.53 38.40 38.40 0.00
2017‑11‑17 OTC BERK Berkshire Bancorp 0.01 648.60 127.18 11.15 11.15 0.00
2017‑11‑17 NASDAQ ASRV AmeriServ Financial 0.00 1,073.81 97.11 4.25 4.20 -1.18
2017‑11‑17 NYSE DKL Delek Logistics Partners 0.15 0.00 422.86 1.12 27.40 27.30 -0.36
2017‑11‑17 NYSE Y Alleghany 0.02 17,409.73 8,201.02 566.60 560.42 -1.09
2017‑11‑17 NASDAQ FITBI Fifth Third Bancorp 0.01 125,884.00 16,360.00 28.88 29.07 0.66
2017‑11‑17 NYSE IVR Invesco Mortgage Capital 0.01 16,188.06 2,629.02 17.36 18.02 3.80
2017‑11‑17 NYSE AJX Great Ajax 0.03 861.90 284.82 14.17 14.24 0.49
2017‑11‑17 OTC ENUM Enumeral Biomedical Holdings -2.40 0.69 -1.16 4.79 0.10 0.10 0.00
2017‑11‑17 OTC NILA Nilam Resources -0.03 0.51 -0.30 0.00 0.00 0.00
2017‑11‑17 OTC EMYB Embassy Bancorp 0.01 909.75 79.52 14.10 14.10 0.00
2017‑11‑17 NYSE ALX Alexander's 0.06 1,279.97 342.09 417.57 417.02 -0.13
2017‑11‑17 NASDAQ ROIC Retail Opportunity Investments 0.01 883.36 1,162.28 19.55 19.58 0.15
2017‑11‑17 NASDAQ ACIA Acacia Communications 0.25 78.45 514.35 5.34 37.55 37.44 -0.29
2017‑11‑17 NYSE MN Manning & Napier 0.37 73.45 162.95 3.49 3.85 3.80 -1.30
2017‑11‑17 NYSE RPT Ramco-Gershenson Properties Trust 0.02 486.19 860.02 14.21 14.26 0.35
2017‑11‑17 OTC BMNM Bimini Capital Management 0.21 215.72 74.10 2.65 2.65 0.00
2017‑11‑17 NYSE O Realty Income 0.03 1,267.10 7,354.43 56.48 56.12 -0.64
2017‑11‑17 AMEX STRP Straight Path Communications -29.36 7.28 -17.48 0.39 181.59 182.21 0.34
2017‑11‑17 NASDAQ PACW PacWest Bancorp 0.01 17,381.87 4,610.67 45.16 45.70 1.20
2017‑11‑17 NYSE AHH Armada Hoffler Properites 0.02 108.96 232.18 15.05 15.06 0.07
2017‑11‑17 NYSE BRK.A Berkshire Hathaway 0.04 369,702.00 308,278.00 271,410.00 272,005.00 0.22
2017‑11‑17 OTC AQSP Acquired Sales -22.28 0.11 -0.11 1.44 1.00 1.00 0.00
2017‑11‑17 OTC AVI AVIV REIT 0.02 1,270.48 618.71 96.96 96.96 0.00
2017‑11‑17 NYSE C Citigroup 0.01 1,427,838.00 227,634.00 71.33 72.05 1.01
2017‑11‑17 OTC MLFB Major League Football -7.13 4.41 -4.09 0.33 0.06 0.06 0.00
2017‑11‑17 AMEX AE Adams Resources & Energy 0.45 104.18 144.35 42.90 45.36 5.73
2017‑11‑17 OTC NOBH Nobility Homes 0.12 5.28 46.59 6.73 16.05 16.05 0.00
2017‑11‑17 NYSE DLR Digital Realty Trust 0.04 8,423.43 10,469.28 118.11 117.41 -0.59
2017‑11‑17 NYSE TRV Travelers Companies 0.03 80,573.00 23,738.00 129.92 129.77 -0.12
2017‑11‑17 NYSE GS Goldman Sachs Group 0.01 843,840.00 86,292.00 238.02 238.13 0.05
2017‑11‑17 NYSE HE Hawaiian Electric Industries 0.02 8,230.27 2,103.02 37.05 37.04 -0.03
2017‑11‑17 OTC LSCG Lighting Science Group -0.74 51.40 -588.09 0.57 0.07 0.07 0.00
2017‑11‑17 OTC WBSFW Webster Financial 0.01 23,320.00 2,527.01 55.30 55.30 0.00
2017‑11‑17 NYSE APO Apollo Global Management 0.17 4,268.37 1,329.49 29.28 29.92 2.19
2017‑11‑17 OTC ALMG Alamogordo Financial 0.00 256.63 30.47 23.05 23.05 0.00
2017‑11‑17 OTC GDRZF Gold Reserve -0.30 104.14 -25.80 25.63 2.59 2.59 0.00
2017‑11‑17 NYSE CCS Century Communities 0.05 978.00 653.01 29.35 29.40 0.17
2017‑11‑17 NYSE VTR Ventas 0.33 1,335.76 10,731.34 64.40 64.25 -0.23
2017‑11‑17 NYSE ARI Apollo Commercial Real Estate Finance 0.05 1,835.37 2,097.58 18.41 18.50 0.49
2017‑11‑17 OTC CRGS CurAegis Technologies -1.88 0.50 -1.19 7.71 1.10 1.10 0.00
2017‑11‑17 OTC ALPE alpha-En -2.50 0.95 -0.92 0.94 2.12 2.12 0.00
2017‑11‑17 NASDAQ SWKS Skyworks Solutions 0.22 507.90 4,065.70 5.52 110.00 109.79 -0.19
2017‑11‑17 NYSE STAG STAG Industrial 0.02 1,256.75 1,293.96 28.24 28.37 0.46
2017‑11‑17 OTC ISBA Isabella Bank 0.01 1,536.48 196.46 27.75 27.75 0.00
2017‑11‑17 OTC ESSI Eco Science Solutions -68.65 1.43 -3.32 1.42 3.16 3.16 0.00
2017‑11‑17 NYSE CPT Camden Property Trust 0.06 2,629.30 3,386.91 93.08 93.00 -0.09
2017‑11‑17 NASDAQ LBAI Lakeland Bancorp 0.01 4,822.40 577.08 19.85 20.15 1.51
2017‑11‑17 NYSE RGA Reinsurance Group of America 0.01 44,627.89 8,097.12 150.37 150.56 0.13
2017‑11‑17 NYSE WCIC WCI Communities 0.04 429.18 500.75 23.45 23.45 0.00
2017‑11‑17 NYSE BANC Banc of California 0.01 9,266.12 1,013.91 20.55 20.80 1.22
2017‑11‑17 NYSE BXP Boston Properties 0.03 11,208.82 5,825.22 125.04 124.57 -0.38
2017‑11‑17 NYSE BX Blackstone Group L.P. 0.09 18,300.37 13,461.62 31.78 31.83 0.16
2017‑11‑17 NASDAQ CPSH CPS Technologies 1.45 9.98 4.24 1.19 1.37 15.13
2017‑11‑17 NASDAQ UBCP United Bancorp 0.01 426.58 44.12 12.75 12.80 0.39
2017‑11‑17 NYSE DFS Discover Financial Services 0.03 86,421.00 11,187.00 65.06 65.82 1.17
2017‑11‑17 NASDAQ ISBC Investors Bancorp 0.01 21,626.87 3,155.13 13.97 14.19 1.57
2017‑11‑17 NASDAQ PROV Provident Financial Holdings 0.00 1,068.87 124.92 19.14 19.41 1.41
2017‑11‑17 NYSE WRI Weingarten Realty Investors 0.06 2,527.83 1,608.34 33.31 33.09 -0.66
2017‑11‑17 NASDAQ ASTE Astec Industries 3.67 201.81 674.02 53.28 54.86 2.97
2017‑11‑17 NYSE FFG FBL Financial Group 0.01 8,516.16 1,278.60 74.40 74.90 0.67
2017‑11‑17 OTC TALR Talon Real Estate Holding -0.10 72.53 -10.81 0.12 0.12 0.00
2017‑11‑17 NASDAQ PBSK Poage Bankshares 0.00 392.67 66.03 18.10 18.10 0.00
2017‑11‑17 NYSE HMN Horace Mann Educators 0.01 14,747.53 1,362.13 45.55 45.60 0.11
2017‑11‑17 OTC TXSP Taxus Pharmaceuticals Holdings -25.33 0.09 -0.08 0.34 3.40 3.40 0.00
2017‑11‑17 NASDAQ PDFS PDF Solutions 0.05 23.38 198.30 9.24 15.57 15.75 1.16
2017‑11‑17 NYSE CLNY Colony Capital 0.03 4,503.77 2,833.32 21.52 21.52 0.00
2017‑11‑17 NASDAQ PEBK Peoples Bancorp of North Carolina 0.01 509.51 116.15 32.63 33.49 2.64
2017‑11‑17 NYSE BBT BB&T 0.01 169,624.00 29,853.00 46.82 46.98 0.34
2017‑11‑17 NASDAQ PULB Pulaski Financial 0.01 1,521.73 124.00 16.17 16.17 0.00
2017‑11‑17 NASDAQ VRTS Virtus Investment Partners 0.16 126.18 584.19 115.15 115.80 0.56
2017‑11‑17 NYSE NUS Nu Skin Enterprises 0.10 829.81 717.52 63.65 64.55 1.41
2017‑11‑17 OTC GDEE Golden Edge Entertainment -96.55 0.15 -0.15 0.01 0.12 0.12 0.00
2017‑11‑17 NASDAQ ESXB Community Bankers Trust 0.01 1,169.71 124.42 8.20 8.40 2.44
2017‑11‑17 NASDAQ SNHY Sun Hydraulics 0.07 41.57 268.77 5.14 58.61 60.01 2.39
2017‑11‑17 NASDAQ GLRE Greenlight Capital Re 0.02 2,295.39 867.50 21.65 21.80 0.69
2017‑11‑17 NYSE JCAP Jernigan Capital 0.06 8.43 275.76 20.15 20.60 2.23
2017‑11‑17 NYSE CXP Columbia Property Trust 0.20 1,499.27 2,553.90 22.50 22.55 0.22
2017‑11‑17 NASDAQ CWBC Community West Bancshares 0.01 52.00 69.77 10.50 10.50 0.00
2017‑11‑17 OTC MNTM Mount TAM Biotechnologies -5.74 0.92 -1.22 0.63 0.20 0.20 0.00
2017‑11‑17 NASDAQ NANO Nanometrics 0.22 46.01 274.49 2.25 26.44 27.16 2.72
2017‑11‑17 NASDAQ FHB First Hawaiian 0.01 17,983.77 2,581.86 28.25 28.38 0.46
2017‑11‑17 OTC MSLXP Midsouth Bancorp 0.00 1,679.42 267.64 100.00 100.00 0.00
2017‑11‑17 NASDAQ AXTI AXT 0.03 19.20 176.39 5.14 9.30 10.43 12.10
2017‑11‑17 NASDAQ MSFG MainSource Financial Group 0.01 4,077.48 524.02 36.86 37.18 0.87
2017‑11‑17 NASDAQ HOPE Hope Bancorp 0.01 12,215.59 1,934.43 17.63 17.97 1.93
2017‑11‑17 OTC EXEO Exeo Entertainment -2.84 1.09 -2.15 0.24 0.97 0.97 0.00
2017‑11‑17 NASDAQ MBCN Middlefield Banc 0.01 962.33 118.49 44.90 44.00 -2.00
2017‑11‑17 NASDAQ IBKCO IBERIABANK 0.01 23,122.28 3,726.77 27.98 27.98 0.00
2017‑11‑17 NASDAQ LION Fidelity Southern 0.01 3,996.80 388.07 21.70 21.81 0.51
2017‑11‑17 NASDAQ KNSL Kinsale Capital Group 0.04 431.24 231.76 42.67 42.72 0.12
2017‑11‑17 NASDAQ LANDP Gladstone Land 0.00 309.74 109.06 25.98 26.03 0.19
2017‑11‑17 OTC CNSO MYnd Analytics -4.50 2.17 -0.95 0.79 0.03 0.03 0.00
2017‑11‑17 NYSE KKR KKR 0.02 24,440.21 19,865.43 19.56 19.50 -0.31
2017‑11‑17 OTC FBSI First Bancshares 0.01 1,621.00 166.98 12.30 12.30 0.00
2017‑11‑17 NYSE NSM Nationstar Mortgage Holdings 0.00 12,487.00 1,670.00 16.58 16.71 0.78
2017‑11‑17 NYSE CLNS Colony NorthStar 0.06 2,096.76 8,936.17 12.21 12.16 -0.41
2017‑11‑17 NASDAQ UVSP Univest of Pennsylvania 0.00 3,682.40 528.80 29.00 29.35 1.21
2017‑11‑17 OTC FASV First American Silver -50.79 0.54 -0.54 0.01 0.01 0.00
2017‑11‑17 OTC FIIT First Security 0.00 1,008.29 90.62 26.00 26.00 0.00
2017‑11‑17 NASDAQ PFBX Peoples Financial 0.00 565.19 91.80 14.46 14.46 0.00
2017‑11‑17 NASDAQ CCUR Concurrent Computer 0.49 11.67 41.46 5.52 6.09 6.08 -0.16
2017‑11‑17 OTC MRLA Emerald Medical Applications -98.45 2.04 -1.98 0.01 0.25 0.25 0.00
2017‑11‑17 NASDAQ TACO Del Taco Restaurants 253.65 382.47 12.12 12.15 0.25
2017‑11‑17 OTC BLTA Baltia Air Lines -4.88 5.33 -3.46 0.42 0.00 0.00 0.00
2017‑11‑17 NYSE NBLX Noble Midstream Partners 0.23 101.42 542.67 3.78 52.04 51.23 -1.56
2017‑11‑17 NYSE TPH Tri Pointe Homes 0.06 2,050.08 1,842.43 17.81 17.78 -0.17
2017‑11‑17 NASDAQ NAOV NanoVibronix -5.73 5.10 -4.29 0.27 4.67 4.67 0.00
2017‑11‑17 NYSE SGU Star Gas Partners 0.07 0.00 684.30 0.86 10.42 10.39 -0.29
2017‑11‑17 OTC CLDB Cortland Bancorp 0.01 570.25 61.73 18.65 18.65 0.00
2017‑11‑17 NASDAQ EWBC East West Bancorp 0.01 32,349.56 3,781.90 57.90 58.12 0.38
2017‑11‑17 OTC SIAF Sino Agro Food 0.15 180.04 636.30 11.01 3.93 3.93 0.00
2017‑11‑17 NYSE AXP American Express 0.03 147,492.00 21,085.00 93.69 93.95 0.28
2017‑11‑17 NASDAQ CBF Capital Bank Financial 0.01 8,666.44 1,354.62 39.95 40.40 1.13
2017‑11‑17 OTC PCYN Procyon 0.00 0.00 2.30 2.46 0.18 0.18 0.00
2017‑11‑17 NYSE WBS Webster Financial 0.01 23,320.00 2,527.01 53.23 53.69 0.86
2017‑11‑17 NASDAQ XOMA XOMA 0.06 31.13 170.84 4.31 22.90 25.52 11.44
2017‑11‑17 NYSE LEG Leggett & Platt 2,151.50 1,172.20 46.45 46.34 -0.24
2017‑11‑17 NASDAQ BSTC BioSpecifics Technologies 7.55 64.71 43.18 42.89 -0.67
2017‑11‑17 OTC VAPE Vape Holdings -11.16 2.37 -2.12 0.22 0.01 0.01 0.00
2017‑11‑17 NASDAQ AFH Atlas Financial Holdings 0.01 306.05 144.40 18.85 19.40 2.92
2017‑11‑17 AMEX PIP PharmAthene 0.86 4.09 48.83 1.09 0.78 0.78 0.00
2017‑11‑17 OTC FCBS First Century Bankshares 0.01 383.57 41.06 25.00 25.00 0.00
2017‑11‑17 OTC FCHS First Choice Healthcare Solutions 0.40 13.78 13.86 4.29 1.61 1.61 0.00
2017‑11‑17 NYSE CMO Capstead Mortgage 0.00 37,569.65 1,273.40 8.88 8.96 0.90
2017‑11‑17 NASDAQ ABTX Allegiance Bancshares 0.01 2,510.71 302.73 39.10 39.40 0.77
2017‑11‑17 NASDAQ BOCH Bank of Commerce Holdings 0.00 1,103.48 128.41 11.70 11.85 1.28
2017‑11‑17 NASDAQ PSTB Park Sterling 0.01 2,870.56 376.69 12.24 12.32 0.65
2017‑11‑17 OTC CCFN CCFNB Bancorp 0.01 548.21 75.80 47.25 47.25 0.00
2017‑11‑17 NYSE RF Regions Financial 0.01 100,545.00 16,624.00 15.80 15.86 0.38
2017‑11‑17 NASDAQ SVBI Severn Bancorp 0.02 709.32 92.01 7.15 7.00 -2.10
2017‑11‑17 OTC ARLUF Aristocrat Leisure -30.49 1.65 -1.55 0.07 14.72 14.72 0.00
2017‑11‑17 NASDAQ ORRF Orrstown Financial Services 0.00 1,325.30 144.38 25.05 25.60 2.20
2017‑11‑17 NYSE CNO CNO Financial Group 0.01 16,709.40 4,881.70 23.79 24.02 0.97
2017‑11‑17 OTC TROLB Tootsie Roll Industries 0.07 228.35 714.48 4.71 40.00 40.00 0.00
2017‑11‑17 NASDAQ EVBS Eastern Virginia Bankshares 0.01 1,313.66 132.94 11.01 11.01 0.00
2017‑11‑17 NASDAQ SHBI Shore Bancshares 0.01 1,213.48 162.65 17.03 16.95 -0.47
2017‑11‑17 NYSE APLE Apple Hospitality REIT 0.03 1,409.94 3,503.95 19.32 19.36 0.21
2017‑11‑17 NYSE ABR Arbor Realty Trust 0.02 2,212.43 680.50 8.50 8.59 1.06
2017‑11‑17 NASDAQ GOOG Alphabet Inc. Class C 0.11 36,377.00 157,100.00 6.27 1,019.09 1,018.38 -0.07
2017‑11‑17 NYSE VRS Verso 1,057.00 705.00 9.40 9.58 1.91
2017‑11‑17 NASDAQ BKSC Bank of South Carolina 0.01 387.76 43.71 18.40 18.81 2.23
2017‑11‑17 NASDAQ LSBK Lake Shore Bancorp 0.01 434.60 78.16 15.95 15.95 0.00
2017‑11‑17 NYSE GWB Great Western Bancorp 0.01 9,733.20 1,732.98 39.95 40.17 0.55
2017‑11‑17 NYSE CIM Chimera Investment 0.03 17,540.95 3,646.43 18.42 18.52 0.54
2017‑11‑17 NYSE NPK National Presto Industries 0.11 44.22 349.42 3.81 113.95 114.25 0.26
2017‑11‑17 NYSE REXR Rexford Industrial Realty 0.02 77.59 1,236.84 30.19 30.43 0.79
2017‑11‑17 NYSE RPAI Retail Properties of America 0.04 2,020.15 2,048.94 13.07 13.03 -0.31
2017‑11‑17 NYSE COF Capital One Financial 0.01 353,619.00 50,154.00 87.83 88.27 0.50
2017‑11‑17 NASDAQ JXSB Jacksonville Bancorp 0.01 7.43 49.52 31.30 31.30 0.00
2017‑11‑17 NASDAQ TSRA Tessera Technologies 0.22 20.07 504.46 19.81 44.65 44.65 0.00
2017‑11‑17 NASDAQ ANCX Access National 0.04 2,452.90 420.17 28.44 28.68 0.84
2017‑11‑17 NASDAQ PBHC Pathfinder Bancorp 0.00 812.22 61.90 15.30 15.30 0.00
2017‑11‑17 NASDAQ NBTB NBT Bancorp 8,200.16 955.24 36.99 37.68 1.87
2017‑11‑17 NASDAQ INGN Inogen 0.10 48.55 221.29 6.44 118.26 121.64 2.86
2017‑11‑17 OTC PDNLA Presidential Realty -0.99 2.70 -1.84 0.80 0.80 0.00
2017‑11‑17 OTC NMUS Nemus Bioscience -9.83 2.45 -3.23 0.42 0.32 0.32 0.00
2017‑11‑17 NYSE USB U.S. Bancorp 0.01 409,876.00 48,723.00 51.88 51.93 0.10
2017‑11‑17 NASDAQ ATLC Atlanticus Holdings -0.02 589.76 -16.86 2.44 2.32 -4.92
2017‑11‑17 NASDAQ INBK First Internet Bancorp 0.01 2,047.38 220.87 36.70 38.90 5.99
2017‑11‑17 OTC FRAF Franklin Financial Services 0.01 1,040.97 124.58 30.50 30.50 0.00
2017‑11‑17 OTC PGOL Patriot Gold 1.64 0.02 1.40 20.94 0.08 0.08 0.00
2017‑11‑17 OTC NWIN NorthWest Indiana Bancorp 0.01 825.22 91.13 39.25 39.25 0.00
2017‑11‑17 OTC TYFG Tri County Financial Group 0.01 1,291.29 110.89 32.50 32.50 0.00
2017‑11‑17 NYSE WPZ Access Midstream Partners, L.P 0.01 0.00 45,635.00 0.47 35.24 35.47 0.65
2017‑11‑17 NYSE BBX BBX Capital 0.06 49.26 356.06 7.56 7.48 -1.06
2017‑11‑17 NASDAQ PNFP Pinnacle Financial Partners 18,117.02 3,673.35 65.50 65.55 0.08
2017‑11‑17 OTC FMCCJ Freddie Mac 0.00 2,025,406.00 5,250.00 7.87 7.87 0.00
2017‑11‑17 NASDAQ MHLD Maiden Holdings 0.01 5,396.05 1,421.03 6.15 6.10 -0.81
2017‑11‑17 NYSE RNR RenaissanceRe Holdings 0.21 8,618.94 4,403.01 136.24 135.67 -0.42
2017‑11‑17 NASDAQ MBFIP MB Financial 0.01 17,018.73 2,692.09 25.35 25.37 0.08
2017‑11‑17 OTC FMCCS Freddie Mac 0.00 2,025,406.00 5,250.00 8.00 8.00 0.00
2017‑11‑17 OTC NGSX NeurogesX -1.26 103.07 -83.07 1.96 0.01 0.01 0.00
2017‑11‑17 OTC LBSR Liberty Star Uranium & Metals -247.08 1.31 -1.25 0.01 0.00 0.00 0.00
2017‑11‑17 OTC FSBS First South Bancorp 0.01 1,224.31 94.61 0.92 0.92 0.00
2017‑11‑17 NASDAQ CCMP Cabot Microelectronics 0.10 239.06 595.04 5.25 98.42 99.75 1.35
2017‑11‑17 NYSE DFT Dupont Fabros Technology 0.52 1,772.51 831.40 66.31 66.31 0.00
2017‑11‑17 OTC BGNN B Green Innovations 0.74 0.01 0.01 9.86 0.00 0.00 0.00
2017‑11‑17 NASDAQ CHEV Cheviot Financial 0.00 465.61 96.30 15.01 15.01 0.00
2017‑11‑17 NASDAQ FULT Fulton Financial 0.01 17,837.07 2,225.79 18.00 18.12 0.69
2017‑11‑17 OTC NYXO Nyxio Technologies -169.87 1.39 -1.36 0.02 0.00 0.00 0.00
2017‑11‑17 NYSE AWH Allied World Assurance Company Holding 0.02 9,789.20 3,638.30 49.24 49.24 0.00
2017‑11‑17 NASDAQ OCFC OceanFirst Financial 0.00 4,787.66 596.25 26.46 26.85 1.47
2017‑11‑17 OTC AVRN Avra -636.14 0.55 -0.54 0.01 0.01 0.00
2017‑11‑17 OTC GEZC Go EZ -805.20 0.29 -0.13 0.05 0.03 0.03 0.00
2017‑11‑17 NASDAQ MNRK Monarch Financial Holdings 0.01 1,091.47 120.94 19.85 19.85 0.00
2017‑11‑17 OTC FOFN Four Oaks Fincorp 0.01 668.51 71.32 13.35 13.35 0.00
2017‑11‑17 NYSE MC Moelis 0.24 448.02 335.93 44.65 45.95 2.91
2017‑11‑17 NASDAQ GTXI GTx -2.91 1.81 -1.94 0.46 10.05 11.12 10.65
2017‑11‑17 NYSE PSA Public Storage 0.14 1,806.27 8,936.19 211.85 211.11 -0.35
2017‑11‑17 NYSE UCP UCP 0.03 147.28 103.97 11.44 11.44 0.00
2017‑11‑17 NASDAQ AFOP Alliance Fiber Optic Products 0.16 16.44 63.30 2.73 18.51 18.51 0.00
2017‑11‑17 NASDAQ MTGE American Capital Mortgage Investment 0.02 4,825.15 998.99 18.10 18.55 2.49
2017‑11‑17 NASDAQ VBTX Veritex Holdings 0.01 2,048.93 445.93 26.41 26.80 1.48
2017‑11‑17 NYSE EQY Equity One 0.02 898.67 1,840.29 30.85 30.85 0.00
2017‑11‑17 OTC NNAN NaturalNano -7.17 4.91 -6.40 0.13 0.03 0.03 0.00
2017‑11‑17 OTC GFRP GFR Pharmaceuticals 0.11 1.55 10.02 1.91 0.10 0.10 0.00
2017‑11‑17 NYSE EXR Extra Space Storage 0.06 4,513.23 2,215.27 87.20 87.35 0.17
2017‑11‑17 NYSE MLP Maui Land & Pineapple 0.56 14.74 30.63 1.15 15.65 16.10 2.88
2017‑11‑17 NASDAQ CINF Cincinnati Financial 0.03 12,982.00 7,523.00 73.46 73.43 -0.04
2017‑11‑17 NASDAQ RIBTW RiceBran Technologies 20.51 12.39 0.23 0.20 -10.87
2017‑11‑17 NASDAQ GBCI Glacier Bancorp 0.01 8,592.40 1,206.20 37.02 37.59 1.54
2017‑11‑17 NASDAQ SCLN SciClone Pharmaceuticals 0.11 27.74 249.87 6.57 11.15 11.15 0.00
2017‑11‑17 NYSE DE Deere 0.02 53,761.00 8,572.20 135.77 136.92 0.85
2017‑11‑17 NASDAQ HMTA HomeTown Bankshares 0.00 500.77 50.19 11.01 11.01 0.00
2017‑11‑17 NYSE FCF First Commonwealth Financial 0.01 6,490.04 894.30 14.22 14.39 1.20
2017‑11‑17 NYSE DRE Duke Realty 0.03 2,654.11 4,614.15 28.84 28.91 0.24
2017‑11‑17 NASDAQ VIVO Meridian Bioscience 0.13 77.59 167.55 3.62 14.95 14.85 -0.67
2017‑11‑17 OTC ABRW New Age Beverages Corporation 0.17 3.57 54.77 1.15 1.77 1.77 0.00
2017‑11‑17 OTC BBTH bBooth -118.39 0.60 -4.45 0.08 0.11 0.11 0.00
2017‑11‑17 NYSE NLY Annaly Capital Management 0.02 83,418.96 14,148.76 11.49 11.73 2.09
2017‑11‑17 NASDAQ WTFCM Wintrust Financial 0.01 24,449.24 2,908.93 28.02 28.28 0.91
2017‑11‑17 OTC JFBC Jeffersonville Bancorp 0.01 401.23 50.34 15.70 15.70 0.00
2017‑11‑17 NASDAQ RIBT RiceBran Technologies 20.51 12.39 1.25 1.23 -1.60
2017‑11‑17 NYSE MPW Medical Properties Trust 0.04 5,085.84 3,826.44 13.78 13.79 0.07
2017‑11‑17 OTC FXNC First National 0.01 673.97 57.53 13.84 13.84 0.00
2017‑11‑17 NYSE WAC Walter Investment Management -0.05 12,797.33 -236.23 0.37 0.35 -5.38
2017‑11‑17 AMEX IPB Merrill Lynch Depositor 0.00 507,598.00 65,310.00 28.00 28.25 0.89
2017‑11‑17 NASDAQ CONE CyrusOne 0.01 2,507.40 1,376.40 62.13 61.70 -0.69
2017‑11‑17 OTC UBIQ Ubiquity -78.40 5.86 -28.31 0.04 0.28 0.28 0.00
2017‑11‑17 NYSE ACRE Ares Commercial Real Estate 0.03 1,166.97 420.50 13.16 13.30 1.06
2017‑11‑17 NASDAQ OVBC Ohio Valley Banc 0.01 909.65 109.96 35.90 36.10 0.56
2017‑11‑17 NYSE NYCB New York Community Bancorp 0.01 41,698.24 6,759.65 12.71 12.94 1.81
2017‑11‑17 NASDAQ DXTR Dextera Surgical -1.94 4.58 -8.29 2.43 0.16 0.15 -3.13
2017‑11‑17 AMEX AAMC Altisource Asset Management -0.08 6.44 -197.23 76.62 76.62 0.00
2017‑11‑17 OTC FTWS Flitways Technology -29.76 0.84 -0.74 0.12 0.11 0.11 0.00
2017‑11‑17 NASDAQ PBCT People's United Financial 0.01 38,252.10 5,746.10 18.17 18.33 0.88
2017‑11‑17 NASDAQ FUSB First US Bancshares 0.00 535.75 78.85 12.00 11.80 -1.67
2017‑11‑17 NASDAQ BNCL Beneficial Bancorp 0.00 4,779.28 1,038.34 16.10 16.30 1.24
2017‑11‑17 OTC BIEI Premier Biomedical -45.38 6.51 -6.23 0.05 0.01 0.01 0.00
2017‑11‑17 AMEX IFMI Institutional Financial Markets 0.01 643.01 39.20 1.16 1.16 0.00
2017‑11‑17 AMEX ISDR Issuer Direct 0.18 2.29 11.98 3.24 17.00 17.15 0.88
2017‑11‑17 NASDAQ BCBP BCB Bancorp 0.00 1,694.17 177.57 14.50 14.50 0.00
2017‑11‑17 AMEX ACY Aerocentury 0.01 183.99 41.35 14.29 14.70 2.83
2017‑11‑17 NYSE BEE Strategic Hotels & Resorts 0.09 2,070.47 1,661.75 14.22 14.22 0.00
2017‑11‑17 NASDAQ CTBI Community Trust Bancorp 3,612.97 522.93 47.15 48.20 2.23
2017‑11‑17 NYSE XOXO XO Group 0.06 31.13 170.84 4.31 19.19 19.55 1.88
2017‑11‑17 NYSE RZB Reinsurance Group of America 0.01 44,627.89 8,097.12 28.43 28.60 0.60
2017‑11‑17 OTC BKGMF BankGuam Holding 0.01 1,831.17 136.54 12.00 12.00 0.00
2017‑11‑17 NYSE MTX Minerals Technologies 0.05 1,781.10 1,176.30 70.75 71.50 1.06
2017‑11‑17 NYSE AYR Aircastle 0.02 5,002.98 1,871.97 23.41 23.35 -0.26
2017‑11‑17 NYSE GBX Greenbrier Companies 0.07 1,379.58 1,018.13 47.00 46.95 -0.11
2017‑11‑17 NASDAQ ASBB ASB Bancorp 705.12 96.27 45.10 45.10 0.00
2017‑11‑17 OTC NXCN NXChain -18.32 0.34 -0.32 5.00 5.00 0.00
2017‑11‑17 NASDAQ MKTX MarketAxess Holdings 0.24 51.44 510.91 180.40 183.29 1.60
2017‑11‑17 NYSE PEB Pebblebrook Hotel Trust 0.03 1,078.04 1,511.23 36.96 36.95 -0.03
2017‑11‑17 NASDAQ MBFI MB Financial 0.01 17,018.73 2,692.09 44.07 44.55 1.09
2017‑11‑17 NASDAQ CFBK Central Federal 0.00 408.35 40.55 2.49 2.51 0.80
2017‑11‑17 NASDAQ NWLI National Western Life Group 0.01 10,335.61 1,802.68 344.00 346.16 0.63
2017‑11‑17 OTC AIKO Alternative Investment -25.19 0.36 -0.20 0.84 0.08 0.08 0.00
2017‑11‑17 NASDAQ ETFC E*TRADE Financial 0.01 53,727.00 6,648.00 44.18 44.45 0.61
2017‑11‑17 OTC BRND Premier Brands -135.55 11.35 -11.27 0.14 0.00 0.00 0.00
2017‑11‑17 NASDAQ ASRVP AmeriServ Financial, Inc. Capital Trust I 0.00 1,073.81 97.11 28.00 28.00 0.00
2017‑11‑17 NASDAQ FCAP First Capital 0.01 672.86 81.27 36.74 35.81 -2.53
2017‑11‑17 NASDAQ JRVR James River Group Holdings 0.03 1,912.38 720.97 38.31 38.88 1.49
2017‑11‑17 NYSE BRT BRT Realty Trust 0.05 745.45 162.94 10.99 10.94 -0.45
2017‑11‑17 OTC INVS InnoVision Labs -3.05 1.79 -1.18 1.21 0.25 0.25 0.00
2017‑11‑17 OTC JUVF Juniata Valley Financial 0.01 539.47 60.45 18.65 18.65 0.00
2017‑11‑17 OTC MDFI Medefile International -110.11 0.66 -0.64 0.18 0.04 0.04 0.00
2017‑11‑17 NYSE SFB Stifel Financial 0.00 17,551.67 2,932.41 25.04 25.08 0.16
2017‑11‑17 OTC VMEM Violin Memory -0.88 154.45 -90.24 1.96 0.05 0.05 0.00
2017‑11‑17 NYSE CVRR CVR Refining 0.01 0.00 2,500.70 1.05 12.30 12.05 -2.03
2017‑11‑17 NASDAQ GLBZ Glen Burnie Bancorp 0.00 355.25 34.64 11.31 11.26 -0.44
2017‑11‑17 AMEX CTO Consolidated-Tomoka Land 0.04 40.10 159.50 59.59 60.84 2.10
2017‑11‑17 NASDAQ CRDC Cardica -1.94 4.58 -8.29 2.43 2.60 2.60 0.00
2017‑11‑17 NYSE SEP Spectra Energy Partners 0.06 0.00 21,719.00 0.35 40.85 40.65 -0.49
2017‑11‑17 OTC CCBC Chino Commercial Bancorp 0.01 105.91 8.72 16.35 16.35 0.00
2017‑11‑17 NYSE MKL Markel 0.02 19,459.26 8,908.89 1,069.00 1,083.21 1.33
2017‑11‑17 NASDAQ TRMK Trustmark 0.01 12,302.12 1,582.54 32.46 32.86 1.23
2017‑11‑17 NYSE EIG Employers Holdings 0.02 2,918.30 917.10 48.10 48.45 0.73
2017‑11‑17 NYSE WLH Lyon William Homes 0.03 1,274.89 735.98 29.08 29.71 2.17
2017‑11‑17 NASDAQ SRDX SurModics 0.08 22.54 109.35 5.43 30.00 31.20 4.00
2017‑11‑17 NASDAQ DORM Dorman Products 0.15 109.92 628.10 3.69 67.77 69.37 2.36
2017‑11‑17 NYSE HRTG Heritage Insurance Holdings 0.03 1,297.30 301.68 17.43 17.90 2.70
2017‑11‑17 NASDAQ SLCT Select Bancorp 0.01 800.56 109.82 11.64 11.74 0.86
2017‑11‑17 NASDAQ NAVI Navient 0.01 113,535.00 3,526.00 12.49 12.82 2.64
2017‑11‑17 NYSE STL Sterling Bancorp 0.01 14,808.62 1,971.48 23.90 24.20 1.26
2017‑11‑17 NYSE LADR Ladder Capital 0.02 4,715.12 885.98 13.71 13.69 -0.15
2017‑11‑17 NYSE NGL NGL Energy Partners 0.02 0.00 6,209.66 0.98 11.95 11.70 -2.09
2017‑11‑17 NYSE IDT IDT 0.07 1.63 145.73 1.02 13.39 13.77 2.84
2017‑11‑17 NYSE FF FutureFuel 0.11 89.23 345.71 10.54 14.49 14.67 1.24
2017‑11‑17 NYSE CFG Citizens Financial Group 0.01 117,847.00 20,109.00 38.17 38.25 0.21
2017‑11‑17 NASDAQ FFIC Flushing Financial 0.01 5,721.77 539.61 27.44 27.75 1.13
2017‑11‑17 NASDAQ BGCP BGC Partners 0.04 6,320.49 684.39 15.68 15.97 1.85
2017‑11‑17 NYSE UAM Universal American 0.07 516.17 269.41 9.98 9.98 0.00
2017‑11‑17 NYSE PGR Progressive 0.03 29,145.00 9,289.40 51.55 51.82 0.52
2017‑11‑17 NASDAQ GCBC Greene County Bancorp 0.01 950.79 86.86 29.65 29.30 -1.18
2017‑11‑17 NASDAQ GRIF Griffin Industrial Realty 0.00 158.44 94.01 36.95 37.00 0.14
2017‑11‑17 NYSE DRII Diamond Resorts International 0.07 1,744.70 352.31 30.22 30.22 0.00
2017‑11‑17 NASDAQ TCBIP Texas Capital Bancshares 0.01 22,242.63 2,158.36 25.78 25.77 -0.04
2017‑11‑17 NASDAQ HFBL Home Federal Bancorp, Inc. of Louisiana 0.01 371.68 46.36 27.14 27.14 0.00
2017‑11‑17 NASDAQ EMCI EMC Insurance Group 0.03 1,376.83 575.06 29.70 30.16 1.55
2017‑11‑17 NASDAQ TBK Triumph Bancorp 0.01 2,520.06 386.10 29.95 30.35 1.34
2017‑11‑17 NASDAQ UCBA United Community Bancorp 0.01 470.30 72.06 20.50 20.50 0.00
2017‑11‑17 NYSE WNRL Western Refining Logistics 0.08 0.00 564.87 0.94 23.85 23.85 0.00
2017‑11‑17 AMEX IMH Impac Mortgage Holdings 0.01 4,505.92 309.45 11.73 11.59 -1.19
2017‑11‑17 NYSE CNA CNA Financial 0.02 44,413.00 12,169.00 53.61 53.57 -0.07
2017‑11‑17 NASDAQ DNBF DNB Financial 0.00 963.80 101.88 33.00 33.05 0.15
2017‑11‑17 OTC CRVW Careview Communications -0.87 71.51 -57.22 5.97 0.17 0.17 0.00
2017‑11‑17 NASDAQ HWBK Hawthorn Bancshares 0.01 1,290.46 96.07 20.25 20.25 0.00
2017‑11‑17 NASDAQ DMPI DelMar Pharmaceuticals 1.02 0.00 12.92 6.03 0.86 0.85 -1.28
2017‑11‑17 NYSE PGRE Paramount Group 0.00 3,881.85 4,185.62 16.20 16.11 -0.56
2017‑11‑17 NASDAQ ECPG Encore Capital Group 0.00 3,450.63 571.31 46.20 45.95 -0.54
2017‑11‑17 NASDAQ HMNF HMN Financial 0.01 635.98 80.63 18.30 18.30 0.00
2017‑11‑17 NYSE BHLB Berkshire Hills Bancorp 0.01 8,482.18 1,284.53 36.80 37.35 1.49
2017‑11‑17 NASDAQ AAPC Atlantic Alliance Partnership 0.02 0.32 5.00 10.60 10.60 0.00
2017‑11‑17 OTC REEMF Rare Element Resources 1.30 0.92 0.40 8.92 0.24 0.24 0.00
2017‑11‑17 OTC BSPE Blacksands Petroleum -2.83 8.61 -7.58 0.55 0.01 0.01 0.00
2017‑11‑17 NYSE BAS Basis Energy Services 506.57 354.57 20.70 21.13 2.08
2017‑11‑17 AMEX EPM Evolution Petroleum 0.09 20.16 68.51 9.62 6.85 7.05 2.92
2017‑11‑17 NASDAQ USBI United Security Bancshares 0.01 742.40 101.11 10.57 10.57 0.00
2017‑11‑17 NASDAQ GBNK Guaranty Bancorp 0.01 3,134.89 375.15 28.30 28.50 0.71
2017‑11‑17 NASDAQ HQY HealthEquity 0.05 15.01 315.93 24.25 50.17 50.01 -0.32
2017‑11‑17 NYSE DRQ Dril-Quip 0.06 69.28 1,365.99 6.91 44.80 44.80 0.00
2017‑11‑17 NASDAQ FCCO First Community 0.01 1,237.87 86.59 23.15 23.75 2.59
2017‑11‑17 NASDAQ FCFP First Community Financial Partners 0.01 1,212.84 120.76 12.90 12.90 0.00
2017‑11‑17 NASDAQ BSF Bear State Financial 0.01 1,970.62 249.21 10.25 10.27 0.20
2017‑11‑17 NYSE KWR Quaker Chemical 0.09 312.47 440.18 446.84 159.40 161.37 1.24
2017‑11‑17 NASDAQ NATL National Interstate 0.01 1,640.02 391.73 32.51 32.51 0.00
2017‑11‑17 NASDAQ WBKC Wolverine Bancorp 0.01 316.67 62.21 43.50 43.50 0.00
2017‑11‑17 NASDAQ SIVB SVB Financial Group 0.01 45,807.37 4,059.81 215.22 215.15 -0.03
2017‑11‑17 OTC GUAA Guaranty Bancorp 0.01 3,134.89 375.15 18.50 18.50 0.00
2017‑11‑17 NASDAQ MSBF MSB Financial 0.00 469.22 72.54 17.55 17.74 1.08
2017‑11‑17 NASDAQ FFBCW First Financial Bancorp 0.01 7,727.12 914.95 16.53 16.53 0.00
2017‑11‑17 NASDAQ CZWI Citizens Community Bancorp 0.00 599.63 66.01 13.47 13.59 0.89
2017‑11‑17 NASDAQ ABAX Abaxis 0.11 42.86 277.09 5.81 49.37 49.56 0.38
2017‑11‑17 NASDAQ BHBK Blue Hills Bancorp 0.00 2,036.38 399.03 20.95 21.05 0.48
2017‑11‑17 NYSE PFS Provident Financial Services 0.01 8,194.97 1,300.17 26.55 27.01 1.73
2017‑11‑17 NASDAQ FFNW First Financial Northwest 0.01 1,022.82 140.76 16.45 16.50 0.30
2017‑11‑17 NASDAQ BYFC Broadway Financial 0.01 392.54 48.12 2.31 2.25 -2.60
2017‑11‑17 NASDAQ RBPAA Royal Bancshares of Pennsylvania 0.01 689.26 59.88 4.39 4.46 1.59
2017‑11‑17 NASDAQ BFIN BankFinancial 0.00 1,454.49 199.78 15.45 15.63 1.17
2017‑11‑17 NYSE IRET Investors Real Estate Trust 0.02 182.96 535.45 5.90 5.95 0.85
2017‑11‑17 OTC SWKH SWK Holdings 0.15 1.69 216.81 10.67 10.67 0.00
2017‑11‑17 NYSE PNC PNC Financial Services Group 0.01 328,739.00 46,388.00 132.85 133.29 0.33
2017‑11‑17 NASDAQ TSBK Timberland Bancorp 0.01 822.39 108.62 27.80 27.92 0.43
2017‑11‑17 NYSE EPAM EPAM Systems 0.11 187.86 985.14 5.57 103.70 103.63 -0.07
2017‑11‑17 NASDAQ MCBC Macatawa Bank 117.29 1,629.58 173.46 9.91 10.03 1.21
2017‑11‑17 NYSE ESNT Essent Group 0.12 705.02 1,780.57 44.80 44.90 0.22
2017‑11‑17 NASDAQ RVSB Riverview Bancorp 0.01 1,030.94 116.74 8.65 8.78 1.50
2017‑11‑17 NYSE RLJ RLJ Lodging Trust 0.05 1,521.19 3,550.23 20.96 21.00 0.19
2017‑11‑17 NASDAQ FBNC First Bancorp 0.03 3,559.73 512.50 36.30 36.73 1.18
2017‑11‑17 NASDAQ SBFG SB Financial Group 0.01 769.55 90.91 17.25 17.21 -0.23
2017‑11‑17 NYSE ELS Equity Lifestyles Properties 0.05 2,510.67 951.76 89.08 89.27 0.21
2017‑11‑17 NASDAQ XBKS Xenith Bankshares 0.00 915.55 105.49 32.23 33.24 3.13
2017‑11‑17 NASDAQ NMIH Nmi Holdings 0.09 193.54 511.02 16.30 16.45 0.92
2017‑11‑17 OTC FFNM First Federal of Northern Michigan Bancorp 0.01 305.75 33.08 7.95 7.95 0.00
2017‑11‑17 NASDAQ MPB Mid Penn Bancorp 0.01 1,075.98 77.39 31.09 30.37 -2.32
2017‑11‑17 NASDAQ SEDG SolarEdge Technologies 0.19 179.75 369.45 2.61 37.55 38.90 3.60
2017‑11‑17 NASDAQ CARO Carolina Financial 0.01 1,912.16 290.22 37.35 37.40 0.13
2017‑11‑17 NASDAQ FFBC First Financial Bancorp 0.01 7,727.12 914.95 26.70 26.95 0.94
2017‑11‑17 NASDAQ CBFV CB Financial Services 0.01 815.17 93.15 29.65 29.73 0.27
2017‑11‑17 NYSE VSLR Vivint Solar 1,577.48 590.78 3.45 3.55 2.90
2017‑11‑17 NASDAQ NVEC NVE 0.14 0.83 89.56 29.06 84.60 87.10 2.96
2017‑11‑17 NASDAQ FGBI First Guaranty Bancshares 1,548.69 142.77 25.97 25.94 -0.12
2017‑11‑17 NYSE PRA ProAssurance 0.03 576.79 1,850.89 59.45 59.15 -0.50
2017‑11‑17 OTC WNDW SolarWindow Technologies -9.93 3.43 -3.56 10.67 3.08 3.08 0.00
2017‑11‑17 NYSE NXRT NexPoint Residential Trust 0.03 831.20 244.12 28.32 28.22 -0.35
2017‑11‑17 NYSE PRI Primerica 0.02 9,324.73 1,280.53 97.95 98.55 0.61
2017‑11‑17 OTC PKGM Pocket Games -43.73 1.16 -1.13 0.03 0.00 0.00 0.00
2017‑11‑17 NASDAQ CIVB Civista Bancshares 0.01 1,314.11 181.98 21.69 21.99 1.38
2017‑11‑17 NASDAQ CWAY Coastway Bancorp 0.01 628.73 70.93 20.40 20.40 0.00
2017‑11‑17 AMEX CDOR Condor Hospitality Trust 0.17 137.78 109.44 9.30 10.05 8.06
2017‑11‑17 NASDAQ DXPE DXP Enterprises 0.08 373.78 261.30 25.79 25.30 -1.90
2017‑11‑17 NASDAQ BVA Cordia Bancorp 0.00 326.79 26.97 5.15 5.15 0.00
2017‑11‑17 NYSE RWT Redwood Trust 0.02 2,347.62 1,208.64 14.84 15.03 1.28
2017‑11‑17 OTC WIZD Wizard World -1.45 10.95 -8.53 2.05 0.17 0.17 0.00
2017‑11‑17 OTC CBMI CSB Bancorp 0.01 640.99 69.84 135.00 135.00 0.00
2017‑11‑17 OTC SBFC Southeastern Bank Financial 0.01 1,686.93 188.60 63.25 63.25 0.00
2017‑11‑17 NASDAQ SEIC SEI Investments 0.20 262.35 1,371.73 4.16 67.10 67.67 0.85
2017‑11‑17 NYSE WPT World Point Terminals 0.18 11.98 191.39 2.60 17.29 17.29 0.00
2017‑11‑17 OTC HDYN HyperDynamics -7.90 6.71 -3.99 0.57 1.56 1.56 0.00
2017‑11‑17 NYSE WHG Westwood Holdings Group 0.13 27.91 155.43 3.91 64.81 65.72 1.40
2017‑11‑17 NYSE PRU Prudential Financial 0.01 770,566.00 50,373.00 110.25 110.02 -0.21
2017‑11‑17 OTC ECTE Echo Therapeutics -27.57 7.36 -6.29 0.09 0.09 0.09 0.00
2017‑11‑17 OTC PLRM Pilgrim Bancshares 0.00 228.75 33.94 16.20 16.20 0.00
2017‑11‑17 NYSE GGP GGP 0.06 14,705.61 8,289.56 23.66 23.43 -0.97
2017‑11‑17 NASDAQ NWFL Norwood Financial 0.01 1,014.26 117.69 28.66 29.50 2.93
2017‑11‑17 NASDAQ CASS Cass Information Systems 0.02 1,332.80 223.96 64.91 65.86 1.46
2017‑11‑17 NASDAQ ELSE Electro-Sensors 0.02 0.79 12.67 17.08 3.91 4.00 2.30
2017‑11‑17 NYSE CAA CalAtlantic Group 0.06 4,735.93 4,329.21 52.31 52.53 0.42
2017‑11‑17 NASDAQ OSUR OraSure Technologies 0.09 32.74 249.51 8.34 13.74 13.96 1.60
2017‑11‑17 NASDAQ PBBI PB Bancorp 0.00 445.84 84.51 10.40 10.35 -0.48
2017‑11‑17 OTC WLKR Walker Innovation 1.10 0.30 24.62 0.43 0.40 0.40 0.00
2017‑11‑17 NASDAQ IBKCP IBERIABANK 0.01 23,122.28 3,726.77 28.40 28.40 0.00
2017‑11‑17 NASDAQ CHCO City Holding 0.01 3,599.24 500.31 67.67 68.53 1.27
2017‑11‑17 NASDAQ WASH Washington Trust Bancorp 0.01 4,055.00 414.23 53.30 54.40 2.06
2017‑11‑17 NASDAQ AMNB American National Bankshares 0.01 1,613.57 210.21 38.60 39.10 1.30
2017‑11‑17 NYSE TROX Tronox 3,785.00 748.00 26.29 27.14 3.23
2017‑11‑17 NYSE MITT AG Mortgage Investment Trust 0.22 2,837.85 706.63 19.07 19.35 1.47
2017‑11‑17 NYSE CDR Cedar Realty Trust 0.01 676.57 577.75 6.00 6.00 0.00
2017‑11‑17 NYSE RYN Rayonier, Inc. 2.95 1,353.16 1,558.56 1.33 31.32 31.10 -0.70
2017‑11‑17 NYSE EGP EastGroup Properties 0.03 1,167.82 721.85 92.65 92.74 0.10
2017‑11‑17 NASDAQ NBN Northeast Bancorp 0.01 899.22 126.71 24.10 24.65 2.28
2017‑11‑17 NASDAQ BDGE Bridge Bancorp 0.01 3,842.34 441.94 34.50 34.70 0.58
2017‑11‑17 NASDAQ NYMTO New York Mortgage Trust 0.01 1,005.25 842.05 24.85 24.88 0.12
2017‑11‑17 NASDAQ FFWM First Foundation 0.01 3,710.61 340.45 18.13 18.23 0.55
2017‑11‑17 NASDAQ WSBC WesBanco 0.01 8,523.72 1,394.56 40.04 40.11 0.17
2017‑11‑17 NASDAQ ISTR Investar Holding 0.01 1,323.55 152.88 23.40 23.45 0.21
2017‑11‑17 NYSE ARCH Arch Coal 1,185.12 672.48 78.79 79.54 0.95
2017‑11‑17 NASDAQ INTL INTL FCStone 0.01 5,578.80 469.10 42.58 42.82 0.56
2017‑11‑17 NYSE PRLB Proto Labs 0.10 47.73 429.84 6.34 86.35 87.10 0.87
2017‑11‑17 OTC CMCI China Modern Agricultural Information 0.17 88.28 110.73 30.81 0.24 0.24 0.00
2017‑11‑17 OTC IFLM Independent Film Development -65,049.34 2.41 -2.36 0.00 0.00 0.00
2017‑11‑17 OTC RAIO Radioio -6.39 2.14 -1.66 0.23 0.13 0.13 0.00
2017‑11‑17 OTC IMKG IMK Group -0.12 0.59 -0.36 0.30 0.30 0.00
2017‑11‑17 OTC COFS ChoiceOne Financial Services 0.01 565.75 76.31 23.00 23.00 0.00
2017‑11‑17 OTC RGUS REGI -4.22 1.81 -1.78 0.26 0.14 0.14 0.00
2017‑11‑17 NYSE TCB TCF Financial 0.01 20,408.52 2,576.61 16.51 16.51 0.00
2017‑11‑17 NASDAQ SNH Senior Housing Properties Trust 0.02 3,900.19 3,111.42 19.44 19.39 -0.26
2017‑11‑17 OTC RMLX Roomlinx -6.23 42.08 -29.00 0.26 0.27 0.27 0.00
2017‑11‑17 OTC RMLXP Roomlinx -6.23 42.08 -29.00 0.26 0.09 0.09 0.00
2017‑11‑17 NASDAQ SIGI Selective Insurance Group 0.02 5,673.77 1,699.35 58.90 59.25 0.59
2017‑11‑17 OTC IRSB Iris Biotechnologies -22.10 0.46 -0.43 0.05 0.28 0.28 0.00
2017‑11‑17 OTC CRWE Crown Equity Holdings -156.50 0.21 -0.20 0.01 1.50 1.50 0.00
2017‑11‑17 NASDAQ ISRG Intuitive Surgical 0.11 556.60 4,957.90 5.14 392.48 393.03 0.14
2017‑11‑17 OTC FMCB Farmers & Merchants Bancorp 49.41 302.63 600.00 600.00 0.00
2017‑11‑17 NYSE TEP Tallgrass Energy Partners 0.09 0.00 3,905.40 0.61 43.50 43.40 -0.23
2017‑11‑17 NYSE WD Walker & Dunlop 0.04 3,784.13 711.36 48.64 49.11 0.97
2017‑11‑17 AMEX IMUC ImmunoCellular Therapeutics -4.59 7.75 -2.94 4.14 0.33 0.34 3.03
2017‑11‑17 NASDAQ CAC Camden National 0.01 3,625.58 414.37 42.72 43.41 1.62
2017‑11‑17 NASDAQ OLED Universal Display 0.08 104.16 623.01 9.15 181.00 181.50 0.28
2017‑11‑17 NYSE UE Urban Edge Properties 0.05 1,674.44 1,032.07 24.84 24.78 -0.24
2017‑11‑17 NASDAQ NCBS Nicolet Bankshares 0.01 2,484.66 360.43 57.15 57.75 1.05
2017‑11‑17 OTC CPTP Capital Properties 0.08 1.95 12.82 14.20 14.20 0.00
2017‑11‑17 NASDAQ FRBK Republic First Bancorp 0.00 1,916.36 225.20 9.25 9.30 0.54
2017‑11‑17 NYSE NVR NVR 0.16 1,398.84 1,650.68 3,258.47 3,317.31 1.81
2017‑11‑17 NASDAQ HTBK Heritage Commerce 0.01 2,568.50 275.44 15.28 15.41 0.85
2017‑11‑17 OTC CRCO Carolco Pictures -253.40 0.65 -1.88 0.15 0.84 0.84 0.00
2017‑11‑17 NASDAQ CCNE CNB Financial 0.01 2,500.62 244.45 27.93 28.16 0.82
2017‑11‑17 NASDAQ PLBC Plumas Bancorp 0.01 668.88 55.56 21.39 21.32 -0.30
2017‑11‑17 NASDAQ PVBC Provident Bancorp 0.01 812.52 116.05 23.50 24.60 4.68
2017‑11‑17 NASDAQ CHFC Chemical Financial 0.01 16,681.22 2,673.09 53.63 54.11 0.90
2017‑11‑17 NASDAQ EGRX Eagle Pharmaceuticals 0.38 95.81 171.08 2.60 57.40 56.85 -0.96
2017‑11‑17 NYSE XL XL Group 0.04 48,944.48 9,939.85 38.63 38.72 0.23
2017‑11‑17 NYSE TFG Goldman Sachs Group, Inc, Fixed Income Trust, Series 2011-1 0.01 843,840.00 86,292.00 25.08 25.08 0.00
2017‑11‑17 NASDAQ SSKN Strata Skin Sciences 15.95 23.92 1.29 1.46 1.38 -5.48
2017‑11‑17 NASDAQ CSCD Cascade Microtech 0.09 22.55 112.92 3.70 20.97 20.97 0.00
2017‑11‑17 NASDAQ MASI Masimo 0.36 173.02 717.28 2.03 86.55 87.33 0.90
2017‑11‑17 NASDAQ PLAB Photronics 0.06 153.47 739.28 5.11 8.75 8.80 0.57
2017‑11‑17 NASDAQ SIFI SI Financial Group 0.01 199.91 171.00 14.60 14.95 2.40
2017‑11‑17 NASDAQ PMD Psychemedics 0.27 8.22 17.23 2.41 17.66 18.05 2.21
2017‑11‑17 NASDAQ WTBA West Bancorporation 0.01 1,828.07 178.09 24.80 24.95 0.60
2017‑11‑17 NYSE REX REX American Resources 0.09 110.21 349.18 6.93 86.33 86.20 -0.15
2017‑11‑17 NASDAQ SFST Southern First Bancshares 0.17 1,410.23 147.45 40.20 40.50 0.75
2017‑11‑17 NASDAQ CBAN Colony Bankcorp 0.01 1,103.79 91.60 14.00 14.00 0.00
2017‑11‑17 NYSE SUI Sun Communities 0.01 3,216.14 2,696.06 92.60 93.06 0.50
2017‑11‑17 NASDAQ HBMD Howard Bancorp 0.01 995.67 130.31 20.00 20.25 1.25
2017‑11‑17 NASDAQ SMMF Summit Financial Group 0.01 1,902.35 198.78 26.50 26.83 1.25
2017‑11‑17 NASDAQ WSFSL WSFS Financial 0.01 6,134.48 740.86 24.99 24.99 0.00
2017‑11‑17 NASDAQ HDSN Hudson Technologies 0.09 13.24 127.89 3.84 5.76 5.87 1.91
2017‑11‑17 OTC CGRT CorGreen Technologies Holding -632.57 3.12 -0.19 0.49 9.00 9.00 0.00
2017‑11‑17 NASDAQ SCKT Socket Mobile 0.59 2.78 19.78 1.08 3.49 3.48 -0.29
2017‑11‑17 NASDAQ SSFN Stewardship Financial 0.01 836.59 74.11 10.10 9.65 -4.46
2017‑11‑17 OTC HWIS Home Bancorp Wisconsin 0.00 136.38 11.81 12.60 12.60 0.00
2017‑11‑17 OTC CGWB China Gewang Biotechnology 0.27 7.04 43.68 8.51 5.73 5.73 0.00
2017‑11‑17 NASDAQ IROQ IF Bancorp 0.01 527.27 84.74 19.90 19.92 0.10
2017‑11‑17 NASDAQ CZNC Citizens & Northern 0.01 1,037.65 191.01 24.36 24.41 0.21
2017‑11‑17 OTC VSPC VIASPACE -9.61 0.87 -0.75 0.14 0.00 0.00 0.00
2017‑11‑17 NYSE VLY Valley National Bancorp 0.01 21,242.68 2,537.98 11.27 11.36 0.80
2017‑11‑17 OTC ZPCM ZAP.COM 0.26 0.00 0.76 0.30 0.30 0.00
2017‑11‑17 NASDAQ TCBIL Texas Capital Bancshares 0.01 22,242.63 2,158.36 25.37 25.46 0.35
2017‑11‑17 NASDAQ UBNK United Financial Bancorp 0.01 6,285.84 690.65 17.86 18.21 1.96
2017‑11‑17 NASDAQ TCBIW Texas Capital Bancshares 0.01 22,242.63 2,158.36 71.00 71.00 0.00
2017‑11‑17 OTC DEER Deer Consumer Products 0.19 12.66 198.19 2.55 0.01 0.01 0.00
2017‑11‑17 NYSE DDR DDR 0.01 4,451.68 3,180.09 8.28 8.08 -2.42
2017‑11‑17 OTC PFHO Pacific Health Care Organization 0.09 0.50 6.46 12.03 14.70 14.70 0.00
2017‑11‑17 NASDAQ MLVF Malvern Bancorp 0.01 911.25 99.66 25.95 26.05 0.39
2017‑11‑17 NASDAQ MELR Melrose Bancorp 0.01 253.88 44.82 19.25 19.25 0.00
2017‑11‑17 NASDAQ APEI American Public Education 0.08 40.65 280.02 2.61 24.80 24.90 0.40
2017‑11‑17 NASDAQ TIPT Tiptree Financial 0.01 1,241.07 291.98 7.00 7.00 0.00
2017‑11‑17 NYSE DCT DCT Industrial Trust 0.03 1,930.78 1,922.43 60.18 60.22 0.07
2017‑11‑17 NYSE CORR CorEnergy Infrastructure Trust 0.02 149.35 471.69 35.73 35.42 -0.87
2017‑11‑17 OTC CLDS Cloud Security -7.42 0.24 -0.23 0.85 0.85 0.00
2017‑11‑17 NYSE ABRN Arbor Realty Trust 0.02 2,212.43 680.50 25.29 25.37 0.32
2017‑11‑17 NYSE PKY Parkway Properties 0.03 1,794.43 1,403.98 19.04 19.04 0.00
2017‑11‑17 NASDAQ GOOD Gladstone Commercial 0.00 555.84 267.03 22.53 22.48 -0.22
2017‑11‑17 NYSE BOCA Banc of California 0.01 9,266.12 1,013.91 24.99 24.99 0.00
2017‑11‑17 NASDAQ BLMT BSB Bancorp 0.01 2,324.14 175.56 30.85 31.05 0.65
2017‑11‑17 NASDAQ CLBH Carolina Bank Holdings 0.01 643.32 65.57 27.99 27.99 0.00
2017‑11‑17 NASDAQ HFWA Heritage Financial 0.01 3,542.45 507.61 30.60 31.00 1.31
2017‑11‑17 NASDAQ DGII Digi International 0.05 28.11 311.59 6.83 9.75 10.15 4.10
2017‑11‑17 OTC FSAM Fifth Street Asset Management -0.01 175.15 -4.16 3.90 3.90 0.00
2017‑11‑17 NYSE WPG WP Glimcher 0.02 1,862.89 1,092.35 7.34 7.28 -0.82
2017‑11‑17 OTC CMPWW Comerica 0.01 59,346.00 8,034.00 10.00 10.00 0.00
2017‑11‑17 NASDAQ LANC Lancaster Colony 0.16 158.62 590.55 2.93 126.41 127.67 1.00
2017‑11‑17 NASDAQ VTGN VistaGen Therapeutics -1.55 4.29 -1.67 4.61 0.94 0.92 -2.13
2017‑11‑17 NASDAQ FFIN First Financial Bankshares 0.02 6,102.61 906.56 44.30 45.00 1.58
2017‑11‑17 NASDAQ TYHT Shineco 0.13 5.29 64.87 3.75 3.53 -5.87
2017‑11‑17 NYSE IPHI Inphi 0.10 112.95 405.58 7.05 40.10 41.15 2.62
2017‑11‑17 NASDAQ MOFG MidWestOne Financial Group 0.01 2,797.64 346.56 34.63 35.82 3.44
2017‑11‑17 OTC WINT Windtree Therapeutics -4.66 10.32 -37.45 0.76 1.28 1.28 0.00
2017‑11‑17 OTC CNNB Cincinnati Bancorp 0.00 147.31 18.89 9.75 9.75 0.00
2017‑11‑17 NASDAQ PTX Pernix Therapeutics Holdings -0.64 58.25 -143.25 1.06 2.98 2.88 -3.36
2017‑11‑17 NYSE AFSD AFLAC 0.02 212,819.00 21,977.00 25.23 25.23 0.00
2017‑11‑17 NASDAQ CLFD Clearfield 0.06 4.52 64.53 7.70 13.25 13.65 3.02
2017‑11‑17 NASDAQ LTXB LegacyTexas Financial Group 0.01 8,122.96 950.09 37.96 38.81 2.24
2017‑11‑17 NYSE DRH Diamond Rock Hospitality 0.04 1,267.31 1,832.62 11.19 11.19 0.00
2017‑11‑17 NYSE BAC Bank of America 0.01 1,782,790.00 272,459.00 26.62 26.74 0.45
2017‑11‑17 NYSE AIZ Assurant 0.02 25,378.89 4,098.10 98.62 98.58 -0.04
2017‑11‑17 NASDAQ CBSH Commerce Bancshares 0.01 22,274.66 2,700.54 56.06 56.47 0.73
2017‑11‑17 NASDAQ UBNT Ubiquiti Networks 0.26 429.34 561.21 7.67 65.59 66.87 1.95
2017‑11‑17 NASDAQ NVSL Naugatuck Valley Financial 0.00 431.95 61.76 10.95 10.95 0.00
2017‑11‑17 NYSE AFA American Financial Group, Inc. 0.01 53,500.00 5,379.00 25.35 25.35 0.00
2017‑11‑17 NYSE UHT Universal Health Realty Income Trust 0.03 285.67 213.31 73.28 74.36 1.47
2017‑11‑17 NYSE SSD Simpson Manufacturing 0.09 148.06 916.04 3.24 58.00 58.15 0.26
2017‑11‑17 NYSE AFW American Financial Group, Inc. 0.01 53,500.00 5,379.00 25.05 25.05 0.00
2017‑11‑17 NYSE CCP Care Capital Properties 0.04 168.06 1,257.64 24.21 24.21 0.00
2017‑11‑17 NYSE TMHC Taylor Morrison Home 0.05 2,002.68 1,374.00 23.45 23.65 0.85
2017‑11‑17 NASDAQ AMSF AMERISAFE 0.05 1,088.30 494.94 64.40 64.35 -0.08
2017‑11‑17 NYSE FBP First BanCorp 0.01 10,319.90 1,853.75 4.91 4.83 -1.63
2017‑11‑17 NASDAQ MPWR Monolithic Power Systems 0.10 101.80 505.52 5.56 122.62 124.38 1.44
2017‑11‑17 NASDAQ CASH Meta Financial Group 0.01 3,589.48 430.21 87.55 88.85 1.48
2017‑11‑17 NASDAQ OFED Oconee Federal Financial 0.01 388.43 86.27 29.60 30.00 1.35
2017‑11‑17 NASDAQ MINI Mobile Mini 0.02 1,278.40 775.52 33.45 34.00 1.64
2017‑11‑17 NYSE PDM Piedmont Office Realty Trust 0.02 1,886.65 2,172.13 20.09 20.09 0.00
2017‑11‑17 OTC PROT Proteonomix -0.41 5.76 -0.00 0.03 0.03 0.00
2017‑11‑17 OTC SPUP Sipup 0.08 0.07 0.20 0.20 0.00
2017‑11‑17 OTC TROXW Tronox 3,785.00 748.00 46.72 46.72 0.00
2017‑11‑17 OTC XLGLF XL Group 0.04 48,944.48 9,939.85 863.75 863.75 0.00
2017‑11‑17 NYSE NRZ New Residential Investment 0.03 16,725.63 4,571.61 17.46 17.63 0.97
2017‑11‑17 OTC BABB BAB 0.12 1.05 2.79 4.05 0.74 0.74 0.00
2017‑11‑17 NASDAQ WAFD Washington Federal 0.01 13,062.81 2,021.19 33.60 33.90 0.89
2017‑11‑17 NYSE CHMI Cherry Hill Mortgage Investment 2.05 1,618.14 315.12 17.98 18.18 1.11
2017‑11‑17 NASDAQ GRMN Garmin 0.21 1,195.71 3,639.68 1.97 61.45 61.52 0.11
2017‑11‑17 OTC SSPC SpendSmart Networks -33.59 6.23 -5.28 0.06 0.01 0.01 0.00
2017‑11‑17 NASDAQ SBRAP Sabra Healthcare REIT 0.03 1,679.71 3,369.10 25.39 25.33 -0.24
2017‑11‑17 NYSE FCPT Four Corners Property Trust 0.17 548.09 513.68 26.26 26.12 -0.53
2017‑11‑17 OTC GTXO GTX -2.91 1.81 -1.94 0.46 0.01 0.01 0.00
2017‑11‑17 NYSE DEA Easterly Government Properties 0.00 598.90 654.16 20.82 20.89 0.34
2017‑11‑17 NYSE TEGP Tallgrass Energy GP 0.07 0.00 4,403.15 0.62 23.30 23.36 0.26
2017‑11‑17 NYSE EVER EverBank Financial 0.01 25,717.22 2,059.36 19.49 19.49 0.00
2017‑11‑17 NYSE WPC W.P. Carey 0.03 4,501.31 3,228.58 71.45 71.49 0.06
2017‑11‑17 NYSE FR First Industrial Realty Trust 0.04 1,533.55 1,348.52 32.13 32.22 0.28
2017‑11‑17 NYSE WEX WEX 0.01 4,483.63 1,632.95 119.95 119.31 -0.53
2017‑11‑17 OTC STLK STL Marketing Group -599.56 6.46 -6.44 0.00 0.00 0.00
2017‑11‑17 NASDAQ POPE Pope Resources 0.00 0.00 378.78 1.53 70.01 70.75 1.06
2017‑11‑17 OTC ERMS eRoomSystem Technologies 0.02 0.05 2.52 26.92 3.00 3.00 0.00
2017‑11‑17 NYSE WFC Wells Fargo 0.01 1,489,222.00 205,929.00 54.15 54.05 -0.18
2017‑11‑17 OTC BESE Beeston Enterprises -1,601.01 0.04 -0.04 0.00 0.00 0.00 0.00
2017‑11‑17 NASDAQ WABC Westamerica Ban 0.01 7,206.16 603.96 56.78 57.96 2.08
2017‑11‑17 NYSE HCJ HCI Group 0.04 836.20 193.06 25.32 25.32 0.00
2017‑11‑17 NYSE SC Santander Consumer USA Holdings 0.02 32,880.32 5,885.23 16.32 17.07 4.60
2017‑11‑17 OTC CSBB CSB Bancorp 0.01 640.99 69.84 32.30 32.30 0.00
2017‑11‑17 NASDAQ SAMG Silvercrest Asset Management Group 0.09 38.95 50.10 14.90 15.00 0.67
2017‑11‑17 NYSE PMC PharMerica 706.80 561.60 1.85 29.15 29.15 0.00
2017‑11‑17 NASDAQ EQBK Equity Bancshares 0.00 2,113.59 291.83 33.65 33.99 1.01
2017‑11‑17 NYSE LEN Lennar 0.71 9,385.11 7,554.26 58.89 59.12 0.39
2017‑11‑17 NASDAQ SFBC Sound Financial Bancorp 559.19 63.34 34.00 33.58 -1.24
2017‑11‑17 NYSE MCY Mercury General 0.02 3,249.41 1,776.19 54.78 55.04 0.47
2017‑11‑17 NASDAQ TAYD Taylor Devices 0.11 5.81 30.59 2.71 13.00 12.97 -0.23
2017‑11‑17 NYSE BH Biglari Holdings 516.59 511.32 343.43 339.01 -1.29
2017‑11‑17 NYSE AFGH American Financial Group 0.01 53,500.00 5,379.00 26.85 26.90 0.19
2017‑11‑17 NYSE STT State Street 0.01 213,489.00 22,497.00 92.31 93.06 0.81
2017‑11‑17 NYSE GRC Gorman-Rupp 0.48 77.66 319.01 1.33 31.83 32.13 0.94
2017‑11‑17 NYSE FNF Fidelity National Financial 0.05 5,394.00 5,270.00 39.91 39.70 -0.53
2017‑11‑17 NASDAQ FCCY 1st Constitution Bancorp 0.01 951.36 103.95 17.95 18.05 0.56
2017‑11‑17 NASDAQ OLBK Old Line Bancshares 0.01 1,857.90 203.34 28.69 29.00 1.08
2017‑11‑17 NASDAQ UNTY Unity Bancorp 0.01 1,142.87 115.81 20.15 20.20 0.25
2017‑11‑17 OTC EFSI Eagle Financial Services 0.01 655.01 83.55 29.00 29.00 0.00
2017‑11‑17 NASDAQ VIRT Virtu Financial 0.04 6,573.82 843.38 15.65 15.80 0.96
2017‑11‑17 NASDAQ CRMT America's Car-Mart 0.05 49.25 237.34 47.85 46.95 -1.88
2017‑11‑17 NASDAQ IBTX Independent Bank Group 0.01 7,121.69 931.22 63.85 64.20 0.55
2017‑11‑17 NASDAQ WFBI WashingtonFirst Bankshare 0.01 1,846.73 208.75 33.85 33.83 -0.06
2017‑11‑17 NASDAQ BIIB Biogen 0.16 4,286.00 12,860.50 2.26 313.97 309.46 -1.44
2017‑11‑17 NASDAQ WEBK Wellesley Bancorp 0.00 623.54 59.04 27.50 27.70 0.73
2017‑11‑17 NYSE FCH FelCor Lodging Trust 0.00 150.68 117.08 7.30 7.30 0.00
2017‑11‑17 NASDAQ PIH 1347 Property Insurance Holdings 0.00 69.92 45.60 7.40 7.57 2.23
2017‑11‑17 NASDAQ WBB Westbury Bancorp 0.00 716.12 79.79 19.86 19.86 0.00
2017‑11‑17 OTC CLWD CloudCommerce 0.46 1.17 9.21 0.42 0.01 0.01 0.00
2017‑11‑17 NYSE CYS CYS Investments 0.00 11,813.00 1,608.54 8.05 8.15 1.24
2017‑11‑17 NASDAQ PBIP Prudential Bancorp 0.00 736.51 134.20 18.58 18.50 -0.43
2017‑11‑17 NASDAQ INDB Independent Bank 0.01 7,121.69 931.22 68.45 69.50 1.53
2017‑11‑17 NYSE CGA China Green Agriculture 0.06 8.54 402.86 5.64 1.29 1.32 2.33
2017‑11‑17 NYSE SPG Simon Property Group 0.07 26,603.07 3,685.14 161.95 159.01 -1.82
2017‑11‑17 NASDAQ FMER FirstMerit 0.01 23,103.43 3,047.16 21.61 21.61 0.00
2017‑11‑17 NASDAQ YCB Your Community Bankshares 0.01 1,385.63 138.69 39.37 39.37 0.00
2017‑11‑17 NASDAQ ENFC Entegra Financial 0.00 1,276.31 143.53 27.20 27.65 1.65
2017‑11‑17 NYSE RDN Radian Group 0.05 2,856.07 2,988.20 20.87 21.01 0.67
2017‑11‑17 NASDAQ CTHR Charles & Colvard -0.11 6.71 34.06 -195.40 1.11 1.17 5.41
2017‑11‑17 NASDAQ IPGP IPG Photonics 0.15 286.97 1,959.10 6.71 237.23 240.50 1.38
2017‑11‑17 OTC CFNB California First National Bancorp 0.05 519.45 196.13 13.30 13.30 0.00
2017‑11‑17 NASDAQ PCAR PACCAR 0.03 15,168.30 7,935.60 66.69 67.70 1.51
2017‑11‑17 NASDAQ WETF WisdomTree Investments 0.10 44.67 202.98 4.07 10.95 11.09 1.28
2017‑11‑17 NYSE CPF Central Pacific Financial 0.01 4,966.57 509.85 30.36 30.69 1.09
2017‑11‑17 NASDAQ ONB Old National Bancorp 0.01 13,158.98 1,906.82 17.30 17.55 1.45
2017‑11‑17 OTC CNRR CN Resources 0.01 5.23 42.26 0.06 0.06 0.00
2017‑11‑17 NASDAQ NEWS NewStar Financial 0.01 3,356.88 645.75 11.90 11.88 -0.17
2017‑11‑17 NYSE NBHC National Bank Holdings 0.01 4,218.73 550.24 32.18 32.32 0.44
2017‑11‑17 NYSE RFT RAIT Financial Trust 0.02 1,606.14 180.01 17.98 18.03 0.28
2017‑11‑17 NYSE RFTA RAIT Financial Trust 0.02 1,606.14 180.01 22.02 21.98 -0.18
2017‑11‑17 NASDAQ GSBC Great Southern Bancorp 0.01 4,050.49 462.12 52.80 52.90 0.19
2017‑11‑17 NASDAQ SFBS ServisFirst Bancshares 0.01 6,121.89 589.71 39.96 40.37 1.03
2017‑11‑17 NYSE RZA Reinsurance Group of America 0.01 44,627.89 8,097.12 28.03 28.14 0.41
2017‑11‑17 NYSE RJD Raymond James Financial 0.02 27,932.68 5,389.27 25.41 25.41 0.00
2017‑11‑17 NYSE CIO City Office REIT 0.00 576.34 301.82 12.79 12.91 0.94
2017‑11‑17 NASDAQ LAND Gladstone Land 0.00 309.74 109.06 13.44 13.38 -0.45
2017‑11‑17 NASDAQ ORIT Oritani Financial 0.01 3,006.94 566.39 16.55 16.70 0.91
2017‑11‑17 NASDAQ LOAN Manhattan Bridge Capital 4.91 0.39 23.12 0.06 5.95 5.97 0.42
2017‑11‑17 NYSE AMH American Homes 4 Rent 0.00 2,473.54 5,103.59 21.45 21.65 0.93
2017‑11‑17 NYSE OMAM OM Asset Management 0.12 1,307.70 132.00 15.92 15.94 0.13
2017‑11‑17 NASDAQ SBSI Southside Bancshares 0.01 4,928.41 556.02 34.32 34.63 0.90
2017‑11‑17 NYSE LTC LTC Properties 0.06 674.56 756.63 46.62 46.40 -0.47
2017‑11‑17 NASDAQ EXXI Energy XXI -1.87 778.50 -2,785.12 1.36 4.90 4.96 1.22
2017‑11‑17 NASDAQ LCNB LCNB 0.01 1,164.61 149.71 20.35 20.35 0.00
2017‑11‑17 NYSE SNV Synovus Financial 0.01 26,762.44 2,997.08 46.39 46.94 1.19
2017‑11‑17 NYSE CIA Citizens 0.00 1,387.05 264.22 7.85 8.18 4.20
2017‑11‑17 OTC HARL Harleysville Savings Financial 0.01 742.89 59.74 23.00 23.00 0.00
2017‑11‑17 NYSE FHN First Horizon National 0.01 26,739.08 2,588.12 18.40 18.61 1.14
2017‑11‑17 NASDAQ BWFG Bankwell Financial Group 0.01 1,646.62 158.32 33.70 33.61 -0.27
2017‑11‑17 NYSE LAZ Lazard 0.09 3,467.91 1,307.84 46.10 47.11 2.19
2017‑11‑17 NASDAQ SOHO Sotherly Hotels 0.00 343.94 70.67 6.80 6.73 -1.03
2017‑11‑17 NASDAQ GABC German American Bancorp 0.01 2,712.26 360.62 35.10 35.28 0.51
2017‑11‑17 NYSE YDKN Yadkin Financial 0.01 4,404.23 1,014.23 34.48 34.48 0.00
2017‑11‑17 NYSE FXE CurrencyShares Euro Trust 0.00 342.20 1,740.30 113.75 113.12 -0.55
2017‑11‑17 NASDAQ WLFC Willis Lease Finance 0.01 1,170.82 215.59 24.76 24.78 0.08
2017‑11‑17 NASDAQ UFCS United Fire Group 0.01 3,222.08 944.05 47.52 47.56 0.08
2017‑11‑17 AMEX CCF Chase 0.16 43.81 210.93 3.24 116.70 119.95 2.78
2017‑11‑17 NASDAQ CPSS Consumer Portfolio Services 0.16 45.49 194.69 4.25 4.38 3.06
2017‑11‑17 NYSE COR Coresite Realty 0.06 947.73 407.32 114.97 114.97 0.00
2017‑11‑17 NYSE WTM White Mountains Insurance Group 0.06 290.50 3,468.80 870.97 878.00 0.81
2017‑11‑17 NYSE FXA CurrencyShares Australian Dollar Trust 0.00 175.84 2,855.17 75.72 75.52 -0.26
2017‑11‑17 NYSE ROP Roper Technologies 0.05 7,787.69 6,458.98 256.34 258.11 0.69
2017‑11‑17 OTC VLTC Voltari -0.43 8.16 -54.78 1.10 1.10 0.00
2017‑11‑17 NASDAQ BPFH Boston Private Financial Holdings 0.01 7,438.45 810.27 15.50 15.65 0.97
2017‑11‑17 NYSE CB Chubb 0.02 105,548.00 50,471.00 148.63 149.00 0.25
2017‑11‑17 NASDAQ LORL Loral Space & Communications 0.18 135.34 253.66 6.68 46.80 47.00 0.43
2017‑11‑17 NASDAQ ZIOP ZIOPHARM Oncology -1.55 57.29 -79.80 6.63 4.57 4.32 -5.47
2017‑11‑17 NASDAQ AMWD American Woodmark 0.14 144.79 372.42 2.90 96.95 96.05 -0.93
2017‑11‑17 NASDAQ OKSB Southwest Bancorp 0.01 2,277.39 295.55 28.45 28.45 0.00
2017‑11‑17 NASDAQ MFSF MutualFirst Financial 0.01 1,431.59 150.22 38.70 38.80 0.26
2017‑11‑17 NASDAQ WIRE Encore Wire 0.05 95.72 612.64 5.56 44.30 44.55 0.56
2017‑11‑17 NYSE KCG KCG Holdings 0.04 4,636.12 1,347.31 20.00 20.00 0.00
2017‑11‑17 NYSE ALL Allstate 0.02 91,513.00 22,119.00 100.17 100.32 0.15
2017‑11‑17 NASDAQ NFBK Northfield Bancorp 0.01 3,361.78 645.05 16.80 17.03 1.37
2017‑11‑17 NASDAQ SFNC Simmons First National 0.01 8,101.21 1,257.20 55.00 54.90 -0.18
2017‑11‑17 NASDAQ MFNC Mackinac Financial 0.00 932.42 82.65 15.74 15.46 -1.81
2017‑11‑17 NYSE INN Summit Hotel Properties 0.06 7.70 1,204.52 15.32 15.20 -0.78
2017‑11‑17 NASDAQ DCOM Dime Community Bancshares 0.01 5,858.39 586.04 20.65 21.05 1.94
2017‑11‑17 NYSE PPS Post Properties 0.04 1,123.00 1,192.92 65.02 65.02 0.00
2017‑11‑17 NASDAQ AMIC American Independence 0.02 95.87 221.64 24.72 24.72 0.00
2017‑11‑17 OTC GPRC Guanwei Recycling 0.16 3.26 58.21 9.67 0.01 0.01 0.00
2017‑11‑17 NYSE RHP Ryman Hospitality Properties 0.07 2,141.11 351.40 67.34 68.08 1.10
2017‑11‑17 NASDAQ AMBA