29.10.2020 12:37:31
NASDAQ GLOBAL SELECT MARKET COMPOSITE
5197.10
USD
-203.2434
-3.76%
28.10.2020 22:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 5400.34 Volatilität in % -
Börse Letzter Handel 28.10.2020 / 22:15
Währung USD Aktualisierungsstand 29.10.2020 / 12:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 22.68% 5722.4 3142.4
1 Woche -4.24% 5457.8 5194.4
1 Monat -1.18% 5655.6 5194.4
3 Monate 5.68% 5722.4 4922.2
6 Monate 27.57% 5722.4 4043.4
1 Jahr 32.12% 5722.4 3142.4
3 Jahre 64.97% 5722.4 2914.3
SMI
38.31
26.51
22.68
SMI
-4.15
-10.68
SMI
-9.4
2018
2019
2020
{"2018":{"performance":-4.15,"chartHeight":13.817664107338,"year":2018,"ID_NOTATION":"15146793"},"2019":{"performance":38.31,"chartHeight":22,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":22.68,"chartHeight":21.556236042485,"year":2020,"ID_NOTATION":"15146793"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-9.4,"chartHeight":17.543028859791,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-20.87,"chartHeight":21.177272128683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.07,"chartHeight":16.245125917472,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.37,"chartHeight":8.7677546765392,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.10.2020 12:37:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 25.22 -2.34% -0.60 1474222 25.32 24.65 25.60 100 24.00 26.00 100 2.90% 73.93%
10X Genomics 141.03 -1.33% -1.90 333839 141.46 138.36 142.81 100 138.00 173.00 100 -1.38% 84.96%
1LIFE HLTHCARE DL -, 29.24 -7.09% -2.23 700181 30.70 29.18 30.77 100 28.90 30.49 200 -7.44% 0.00%
1ST SOURCE CORP. 32.80 -3.22% -1.09 40200 33.11 32.60 33.70 100 0.01 199999.99 100 -2.47% -36.78%
21Vianet Group ADR 22.63 -3.00% -0.70 1092650 22.60 21.88 23.03 500 22.50 24.50 1000 -11.74% 212.14%
2U 34.97 -6.35% -2.37 2023312 35.36 34.33 36.04 200 35.00 35.90 100 3.61% 45.77%
51Job ADR 65.38 -3.94% -2.68 438983 68.25 64.34 68.25 100 50.00 78.33 100 -9.33% -22.99%
A-Mark Precious Meta 31.25 -2.25% -0.72 36862 31.27 30.59 31.88 500 26.50 37.75 5500 -6.77% 277.87%
AAON 57.53 -4.28% -2.57 265993 59.12 57.43 59.62 100 51.10 72.23 100 -5.67% 16.43%
ABCAM PLC SP.ADR 1 L 19.11 -1.80% -0.35 213640 19.40 18.97 19.64 100 19.12 19.21 100 0.00% 0.00%
Abiomed 283.00 -2.59% -7.51 448734 286.87 279.84 290.67 100 260.00 275.00 100 3.82% 65.89%
Acacia Communication 67.51 0.01% 0.01 269006 67.55 67.19 67.58 200 67.10 67.96 100 0.37% -0.44%
Acacia Research Co. 3.18 -0.62% -0.02 127788 3.18 3.06 3.23 100 0.01 3.44 300 -1.85% 19.55%
AC.SPORT.+OUTD.INC D 14.44 -2.96% -0.44 722895 14.97 14.14 15.11 200 14.00 14.72 300 -3.09% 0.00%
Acadia Healthcare 28.97 -4.17% -1.26 409283 29.60 28.82 30.23 400 28.96 33.63 400 -9.89% -12.79%
Acadia Pharmaceutica 46.42 0.13% 0.06 2099199 45.90 45.32 47.75 100 44.00 46.70 100 13.11% 8.51%
ACCOLADE INC. DL-,00 33.56 -12.24% -4.68 459975 37.20 33.44 37.49 200 32.33 35.50 200 -15.74% 0.00%
Accuray 2.84 -5.33% -0.16 910768 2.95 2.81 2.98 15600 2.78 3.03 800 -11.53% 0.71%
ACI Worldwide 29.32 -5.14% -1.59 745889 30.34 29.29 30.37 200 19.00 199999.99 100 -5.36% -22.61%
Aclaris Therapeutics 3.82 -4.98% -0.20 304364 3.93 3.61 3.99 1000 3.23 3.90 600 -10.12% 102.12%
Acorda Therapeutics 0.88 1.20% 0.01 2404618 0.87 0.81 0.90 400 0.88 0.90 500 -5.84% -56.70%
ACTIVISION BLIZZARD 79.01 -2.41% -1.95 5910440 80.18 78.93 80.68 100 79.24 79.69 200 -3.58% 32.97%
ACUTUS MEDICAL INC. 25.02 -3.44% -0.89 51763 25.29 24.53 25.59 100 22.59 35.00 400 -0.12% 0.00%
Adaptimmune Therapeu 4.40 -7.95% -0.38 1694541 4.77 4.35 4.77 500 4.30 4.70 100 -2.87% 266.67%
Adaptive Biotechnolo 50.99 -0.45% -0.23 508591 50.28 49.78 51.17 500 45.00 51.72 100 8.62% 70.42%
Addus HomeCare 99.22 -3.05% -3.12 43501 100.70 99.03 100.70 2000 88.26 99.25 300 -1.67% 2.06%
Adobe Systems 456.97 -4.51% -21.59 2677304 469.17 455.88 470.97 200 460.55 461.00 500 -7.86% 38.56%
Adtran 10.90 -5.46% -0.63 235234 11.30 10.87 11.37 100 10.25 11.40 500 -10.29% 10.21%
Advanced Energy Inds 67.26 -3.22% -2.24 238536 68.29 66.65 68.48 100 61.26 67.61 200 -7.64% -5.53%
Advanced Micro Devic 76.40 -3.14% -2.48 76529910 78.73 75.76 78.96 300 76.70 76.75 500 -3.54% 66.59%
Advaxis 0.36 -8.60% -0.03 3036343 0.39 0.35 0.39 100 0.36 0.38 900 -29.48% -58.02%
Aegion Co. 14.47 -3.21% -0.48 104853 14.55 14.27 14.80 100 14.47 17.66 100 -6.46% -35.32%
AeroVironment 75.03 -1.78% -1.36 165699 75.17 74.50 75.64 100 70.00 77.50 100 -1.19% 21.53%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 26.95 6.14% 1.56 312548 28.55 25.38 28.55 100 24.25 199999.99 100 5.11% 6.06%
Agios Pharma 38.18 -2.10% -0.82 359946 38.40 37.67 38.83 200 33.30 40.93 400 7.88% -20.04%
AGNC Investment 14.03 -1.54% -0.22 8360266 14.14 14.00 14.27 100 14.01 14.04 200 1.15% -20.64%
Agora Inc. ADR A 40.91 -3.97% -1.69 1258740 42.30 40.51 42.31 100 41.04 42.50 100 -2.48% 0.00%
AGROFRESH SOLUT. DL- 2.07 -2.82% -0.06 47437 2.10 2.02 2.17 200 1.25 2.25 1400 -10.78% -19.77%
Air Transport Svcs G 28.15 -4.80% -1.42 1013791 29.04 27.92 29.05 100 28.00 28.98 100 -4.77% 19.99%
Akamai Technologies 97.40 -8.72% -9.31 6219027 101.17 96.24 102.26 500 97.40 98.43 100 -10.66% 12.76%
AKERO THEREP.INC.DL- 26.23 -0.11% -0.03 187873 25.84 25.08 26.64 500 19.50 37.00 400 1.67% 18.18%
AKOUOS INC. DL -,000 18.39 -7.59% -1.51 94179 19.81 17.90 19.81 100 0.01 19.66 100 3.72% 0.00%
ALARM.COM HOLDINGS I 57.80 -3.73% -2.24 489093 59.09 57.38 59.30 100 54.69 68.88 100 -3.67% 34.51%
Alaska Communicat.Sy 1.91 -1.04% -0.02 200642 1.91 1.89 1.92 100 1.73 2.00 100 -3.54% 7.91%
ALECTOR INC. 9.71 -2.51% -0.25 875890 9.67 9.41 9.95 3000 9.55 10.00 700 3.19% -43.64%
Alexion Pharma 114.85 -4.29% -5.15 1805453 118.09 114.83 118.78 100 119.00 120.00 100 -2.83% 6.20%
ALICO INC. DL 1 29.36 -4.71% -1.45 4387 30.47 29.36 30.47 200 22.82 199999.99 100 -3.83% -18.06%
Align Technology 439.51 -3.42% -15.58 801818 447.81 439.00 450.48 100 436.22 445.00 100 30.88% 57.51%
ALIGOS THERAPEUT. DL 15.14 -2.32% -0.36 139277 15.25 14.92 15.95 200 13.00 16.00 100 1.34% 0.00%
Alkermes 15.39 -3.27% -0.52 1089007 15.73 15.35 15.73 200 15.75 15.91 100 -5.35% -24.56%
ALLAKOS INC. DL-,001 84.05 -10.14% -9.48 580707 87.96 83.05 89.54 100 83.60 199999.99 100 5.61% -11.87%
Allegiant Travel 123.90 -6.34% -8.39 231518 127.19 119.27 127.79 100 125.00 150.20 100 -6.48% -28.81%
Allena Pharmaceutica 1.29 -1.53% -0.02 502527 1.31 1.22 1.31 3000 1.21 1.36 1000 -3.73% -52.75%
Alliance Resource Pa 3.21 -1.23% -0.04 587458 3.15 3.06 3.26 500 3.07 3.30 200 17.15% -70.33%
Alliant Energy Co. 55.52 -2.87% -1.64 1267466 56.19 55.43 57.06 100 55.20 55.50 500 -0.22% 1.46%
ALLOGENE THERAP. DL- 35.18 -2.09% -0.75 421671 35.38 34.86 35.97 200 33.00 37.75 400 2.03% 35.41%
Allot Commun 9.44 -3.03% -0.29 92922 9.59 9.35 9.59 1000 9.41 9.49 400 -7.72% 11.06%
ALLOVIR INC. DL-,000 24.83 -7.25% -1.94 214695 27.66 24.41 27.98 100 23.09 26.50 300 -2.01% 0.00%
Allscripts Healthcar 9.80 -4.76% -0.49 2206130 10.05 9.72 10.23 200 9.24 11.70 100 -10.99% -0.15%
Alnylam Pharmaceutic 124.88 -1.53% -1.94 447468 125.59 123.23 126.85 100 120.00 145.00 100 -8.50% 8.43%
Alpha & Omegamicondu 15.30 -4.08% -0.65 84656 15.80 15.23 15.94 100 13.35 16.98 4000 -6.71% 12.33%
Alphabet 1516.62 -5.46% -87.64 1833959 1559.74 1514.62 1561.35 100 1531.15 1534.71 100 -4.81% 13.43%
Alphabet A 1510.80 -5.51% -88.08 2258675 1550.01 1508.48 1553.81 100 1524.80 1528.40 200 -4.74% 12.80%
ALPHATEC HOLDINGS IN 8.46 -2.42% -0.21 850700 8.28 8.27 8.72 100 7.40 9.00 500 -13.23% 19.24%
ALTAIR ENGINEERING I 43.68 -4.59% -2.10 193651 44.88 43.44 45.37 100 43.00 45.40 200 -3.79% 21.64%
Altisource Ptf Solns 11.14 -6.78% -0.81 63769 11.65 10.92 11.83 1100 10.50 13.69 200 -15.09% -42.37%
Altra Industrial Mot 42.51 -2.59% -1.13 590472 42.13 41.14 43.27 100 36.22 199999.99 100 8.06% 17.40%
ALX ONCOLOGY HLD. DL 40.14 -1.64% -0.67 80083 40.06 38.76 40.75 100 28.67 47.00 100 -5.97% 0.00%
AMAG Pharmaceuticals 13.71 0.07% 0.01 1543327 13.69 13.67 13.74 900 13.65 13.73 50000 0.59% 12.65%
Amazon Com 3162.78 -3.76% -123.55 5588330 3249.30 3162.47 3264.02 100 3190.00 3195.00 100 -0.70% 71.16%
Ambarella 53.60 -5.12% -2.89 242389 55.37 53.52 55.48 100 49.00 57.20 500 -2.21% -11.49%
AMC Networks A 20.97 -4.64% -1.02 1577278 21.52 20.94 21.62 100 20.61 25.00 1100 -14.44% -46.91%
Amdocs 54.96 -2.41% -1.36 1009491 55.66 54.89 55.94 100 0.01 79.00 700 -3.71% -23.87%
Amedisys 248.73 -2.69% -6.88 157080 253.70 247.59 256.83 100 246.33 274.01 100 0.11% 49.01%
Amer. Superconductor 14.26 -2.33% -0.34 469268 14.21 14.03 14.73 1200 14.00 15.00 1000 -16.61% 81.66%
AMERAN.BANCORP CL.A 9.42 -8.19% -0.84 32451 10.22 9.34 10.42 100 9.46 9.44 500 -10.88% -56.77%
AMERCO 345.56 -3.26% -11.66 35444 352.95 345.19 354.19 100 311.02 345.93 100 -5.93% -8.05%
AMER.FI.MULTIFAM.INV 3.85 -1.53% -0.06 117377 3.90 3.85 3.97 10000 3.78 4.26 100 -1.53% -50.00%
AM.CAR-MART DL-,01 84.05 -4.30% -3.78 33692 86.45 84.05 86.45 100 77.35 98.00 100 -10.84% -23.35%
American Airlines Gr 10.95 -2.49% -0.28 64399820 10.89 10.63 11.16 6000 11.04 11.07 100 -14.08% -61.82%
American Electric Po 90.32 -2.39% -2.21 2916323 92.07 90.18 93.44 100 89.95 91.79 100 -0.09% -4.43%
AMERN FINANCE TRUST 5.61 -2.43% -0.14 510174 5.61 5.51 5.70 2100 5.53 5.98 1500 -6.50% -57.69%
AMERICAN NATL BANCSH 22.24 -0.71% -0.16 12157 22.24 22.03 22.69 400 21.75 25.50 2000 -5.24% -43.80%
AMERICAN NATL GRP DL 68.00 -1.52% -1.05 30645 68.75 67.96 69.37 300 67.98 73.44 100 -3.61% -42.22%
AMER.OUTD.BRANDS DL- 15.21 1.40% 0.21 158545 14.46 14.46 15.41 100 15.25 15.75 500 0.46% 0.00%
American Public Educ 27.57 -5.19% -1.51 45656 28.57 27.41 29.35 100 27.00 29.00 200 -5.26% 0.66%
AMERICAN RIVER BANKS 10.37 -1.24% -0.13 724 10.37 10.37 10.37 600 10.36 10.70 400 -0.45% -30.26%
American Software 14.63 -2.40% -0.36 66855 14.67 14.37 14.79 100 14.62 15.30 400 -2.66% -1.68%
American Woodmark Co 81.16 -1.90% -1.57 71612 80.32 78.99 84.32 500 40.00 199999.99 100 -8.13% -22.34%
AMERIS BANCORP. DL 1 28.22 0.53% 0.15 400675 27.49 27.15 28.89 100 22.70 29.50 300 2.06% -33.66%
Amerisafe 58.03 1.43% 0.82 146874 56.11 56.11 58.20 100 0.01 65.00 100 -0.50% -12.12%
Amgen 216.38 -3.17% -7.08 2873957 219.02 215.93 221.06 100 215.00 217.06 1200 -5.50% -10.24%
Amkor Technology 11.56 2.76% 0.31 2695480 10.87 10.83 11.76 100 11.50 11.84 700 -12.16% -11.08%
AMPHASTAR PHARMA.DL- 19.54 -1.71% -0.34 206859 19.26 18.78 19.70 300 19.52 20.25 100 -4.26% 1.30%
AMRYT PHARMA PLC SP. 13.00 1.17% 0.15 3656 12.80 11.97 13.00 100 0.01 13.28 300 0.00% 63.52%
Amtech Systems 5.05 -6.48% -0.35 142270 5.29 5.03 5.30 1000 4.77 7.94 100 -19.59% -29.47%
Amyris 2.69 -4.61% -0.13 1379674 2.74 2.67 2.78 100 2.70 2.75 3000 -1.82% -12.94%
Analog Devices 116.47 -3.18% -3.82 3387212 118.90 116.20 119.54 100 115.00 119.01 100 -6.64% -1.99%
AnaptysBio 28.63 2.51% 0.70 519568 27.38 26.02 29.16 100 26.00 37.00 100 13.34% 76.18%
Andersons 22.09 -4.37% -1.01 190710 22.61 22.05 22.93 300 20.60 24.34 100 -3.71% -12.62%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Angiodynamics 10.60 -2.84% -0.31 212016 10.70 10.35 10.79 100 8.30 13.80 100 -2.12% -33.79%
Anika Therapeutics 33.34 -3.08% -1.06 63322 33.50 33.13 33.99 100 32.05 44.00 100 -6.95% -35.70%
ANNEXON INC. DL-,001 23.78 -2.98% -0.73 187861 24.25 23.25 24.46 300 17.52 199999.99 100 -9.34% 0.00%
Ansys 308.03 -4.39% -14.14 396636 319.71 307.21 322.17 100 245.19 321.57 100 -6.05% 19.67%
Apache Corp 7.79 -6.65% -0.56 13792210 7.96 7.70 8.15 2000 7.74 7.79 300 -14.40% -69.56%
Apellis Pharmaceutic 32.35 -8.95% -3.18 650937 34.82 32.27 34.98 100 32.35 33.81 500 -1.37% 5.65%
Aphria 4.42 -5.45% -0.26 5200801 4.54 4.40 4.57 100 4.48 4.53 300 -5.45% -15.23%
Apogee Enterprises 24.62 -1.52% -0.38 249954 24.25 24.17 25.08 300 22.50 26.62 100 -10.70% -24.25%
Apple 111.20 -4.63% -5.40 143937823 115.05 111.10 115.43 100 112.44 112.49 100 -4.85% 51.47%
Applied Materials 57.32 -2.57% -1.51 8976958 57.78 56.87 58.22 100 57.71 58.79 200 -7.71% -6.09%
APPL.MOLEC.TRANS. -, 31.99 -0.47% -0.15 104456 31.99 30.91 32.92 100 30.65 34.28 100 -1.27% 0.00%
Aprea Therapeutics 23.28 -9.31% -2.39 140829 24.95 23.05 25.67 500 22.88 39.00 400 -10.46% -49.27%
APTINYX INC. DL-,01 3.35 12.79% 0.38 4015375 3.15 2.93 3.42 300 3.36 3.50 1200 -14.10% -2.05%
Apyx Medical 5.78 -2.69% -0.16 55606 5.94 5.70 6.00 1800 5.77 6.58 100 -1.37% -31.68%
Aravive 4.67 -5.08% -0.25 148050 4.76 4.54 4.76 1000 4.15 5.32 300 -10.19% -65.84%
Arbutus Biopharma 2.91 0.69% 0.02 1058356 2.85 2.78 2.97 1000 2.91 3.00 700 4.30% 4.68%
ARCBEST CORP 29.99 -4.58% -1.44 124642 30.67 29.88 31.04 200 12.00 49.10 200 -8.43% 8.66%
Arch Capital Group 29.45 0.82% 0.24 2236393 28.71 28.55 29.68 200 23.50 30.50 100 -4.57% -31.34%
ARCO PLAT. CL.A DL-, 34.82 -2.33% -0.83 229250 35.47 34.48 35.50 1900 34.82 44.45 200 -0.20% -21.22%
ARCUTIS BIOTHER. DL- 20.13 -5.27% -1.12 293419 20.89 19.92 21.07 1000 20.50 26.99 200 -12.82% 0.00%
Arena Pharmaceutical 83.41 -4.28% -3.73 677500 85.95 82.40 85.95 100 80.22 90.00 900 9.74% 83.64%
ARGENS SE SP.ADR/1 - 254.34 -1.73% -4.49 119963 253.17 249.86 255.23 100 251.30 252.11 200 -0.96% 58.45%
ARROW FINL CORP. DL 26.88 -2.22% -0.61 32667 26.75 26.75 27.48 400 26.81 29.00 1000 -3.14% -28.89%
Arrowhead Pharmaceut 59.42 -3.68% -2.27 1172980 60.28 58.12 60.82 100 58.50 61.09 300 4.76% -6.32%
ARTESIAN RES A NON-V 35.12 -3.01% -1.09 13597 36.00 35.10 36.18 100 34.80 35.80 100 -3.99% -5.62%
ARVINAS INC. DL-,001 21.09 2.73% 0.56 564814 20.29 19.68 21.85 100 18.88 25.87 1000 4.46% -48.67%
Ascendis Pharma ADR 161.06 -1.93% -3.17 207892 162.82 159.23 164.22 10000 1.08 199999.99 100 3.22% 15.77%
ASML ADR 362.86 -0.96% -3.51 953139 359.47 357.38 365.07 200 364.94 364.99 100 -5.26% 22.61%
Aspen Technology 114.19 -5.04% -6.06 448919 117.79 114.10 117.79 100 110.01 154.00 100 -12.17% -5.57%
ASSEMBLY BIOS 14.92 0.74% 0.11 452348 14.51 14.45 15.68 200 14.49 20.80 500 -3.62% -27.08%
Assertio Holdings 0.66 -4.31% -0.03 381499 0.68 0.65 0.68 7000 0.65 0.69 500 -2.23% -47.44%
Astec Industries 51.15 -3.65% -1.94 106415 52.15 51.02 52.83 100 29.89 52.64 100 -11.46% 21.79%
Astrazeneca ADR 50.98 -2.86% -1.50 5263180 51.89 50.91 51.95 600 51.24 51.27 500 -1.14% 2.25%
Astronics Co. 6.62 -5.43% -0.38 955740 6.81 6.61 7.00 200 6.62 8.10 500 -11.02% -76.31%
Atara Biotherapeutic 13.50 -4.46% -0.63 391510 13.78 13.30 13.90 500 12.95 13.65 100 -1.46% -18.03%
ATHENEX INC. 11.35 -0.31% -0.04 448824 11.07 10.87 11.63 100 11.10 12.24 600 -2.87% -25.70%
ATHIRA PHARMA INC. - 17.94 -4.37% -0.82 168887 18.37 17.27 18.85 100 16.10 20.50 100 -14.49% 0.00%
ATLANTIC CAP. BANCSH 13.66 0.00% 0.00 90715 13.23 13.23 13.84 100 13.65 13.67 500 1.41% -25.56%
Atlantica Sustainabl 29.28 -2.04% -0.61 487011 29.49 28.98 29.70 500 28.50 29.97 100 -1.61% 10.95%
Atlanticus Holdings 11.93 -2.21% -0.27 9209 12.21 11.78 12.21 100 11.87 13.60 2000 -3.95% 32.41%
Atlas Air Worldwide 59.65 -3.98% -2.47 603197 60.90 59.49 60.97 2000 58.50 64.18 100 -5.06% 116.36%
ATLASSIAN CORP. A DL 208.86 -1.95% -4.15 1835488 209.33 206.79 211.51 100 200.01 211.50 100 0.90% 73.56%
ATN International 43.45 -2.67% -1.19 42849 43.50 43.03 45.00 100 0.01 52.00 100 -7.00% -21.56%
ATRECA INC.A SHS DL- 13.87 -3.41% -0.49 147881 13.94 13.56 14.06 300 13.01 13.85 300 -0.50% -10.34%
ATRION CORP. DL-,10 611.00 -3.20% -20.21 5012 608.68 608.68 616.50 200 611.00 199999.99 100 -7.14% -18.70%
Audiocodes 29.60 -5.40% -1.69 556368 30.74 28.80 30.97 100 29.92 30.09 100 -10.09% 15.22%
Autodesk 237.62 -5.18% -12.98 1357415 246.21 236.70 246.38 100 237.63 258.39 100 -6.45% 29.52%
Autolus Therapeutics 11.40 1.97% 0.22 44036 11.11 10.87 11.46 100 8.30 24.99 300 -3.39% -13.64%
Automatic Data Proce 155.08 6.20% 9.05 4716765 155.20 153.88 159.35 100 155.50 158.00 100 5.60% -9.04%
Aviat Networks 20.55 -6.80% -1.50 39244 21.71 20.40 21.84 500 18.50 20.86 200 -6.59% 46.26%
AVID TECH. INC. DL-, 8.36 -4.13% -0.36 356438 8.47 8.21 8.55 1100 8.86 9.85 1000 -4.57% -2.56%
Avis Budget Group 35.16 -2.28% -0.82 2782852 34.51 33.47 35.49 100 35.00 35.75 100 -5.96% 9.06%
Avnet 24.91 -4.27% -1.11 1298793 25.47 24.68 25.75 400 25.50 26.49 200 -9.39% -41.31%
AVROBIO INC. DL-,000 14.61 -9.25% -1.49 273529 15.78 14.45 15.95 200 14.35 16.39 100 -5.92% -27.42%
Axcelis Technologies 21.94 -1.75% -0.39 209303 21.86 21.69 22.32 500 20.10 23.40 100 -4.82% -8.94%
Axon Enterprise 102.00 0.94% 0.95 456452 100.00 99.09 102.80 100 102.00 108.60 100 -1.22% 39.19%
Axonics Modulation T 48.89 -2.84% -1.43 319356 49.13 47.75 49.62 500 45.26 55.00 800 5.62% 76.43%
Axovant Gene Therapi 3.60 -4.76% -0.18 981801 3.64 3.51 3.69 500 3.58 3.73 300 4.35% -29.69%
AXT 5.56 -5.60% -0.33 739866 5.79 5.44 5.83 500 5.60 5.90 500 -8.25% 27.82%
BAIDU 130.70 -3.11% -4.19 5820965 132.07 128.02 132.43 300 130.76 131.44 100 -3.07% 3.40%
Balchem Co. 99.05 -2.83% -2.89 90129 100.00 98.73 101.49 100 97.76 102.71 100 -4.99% -2.54%
BANCFIRST CORP. DL 1 43.06 -2.40% -1.06 60828 43.21 42.98 43.67 100 0.01 199999.99 100 -5.61% -31.04%
Bandwidth A 167.59 2.38% 3.90 676225 162.58 161.13 169.10 100 163.05 170.59 100 -2.00% 161.65%
BK OF PRINCETON N.J. 19.55 0.00% 0.00 4971 19.36 19.21 19.55 100 0.01 199999.99 100 -2.59% -37.92%
Bank OZK 24.22 1.38% 0.33 1256934 23.38 23.25 24.50 100 21.12 24.45 300 5.53% -20.60%
BANK7 CORP. DL-,01 9.13 -2.46% -0.23 6753 9.20 9.08 9.20 100 5.00 16.32 200 -4.00% -51.85%
BANKFINANCIAL CORP.D 7.27 -3.58% -0.27 17935 7.45 7.24 7.58 200 7.24 199999.99 100 -2.28% -44.42%
BANNER CORP. NEW DL- 35.96 -4.31% -1.62 149410 36.71 35.91 37.20 100 30.00 60.00 100 -4.46% -36.46%
BAOZUN SP.ADR A 3 DL 36.60 -3.43% -1.30 701367 37.30 36.00 37.87 100 36.60 37.00 100 -2.50% 10.51%
Barrett Businessrvic 57.56 -2.34% -1.38 52170 57.59 56.67 58.10 100 41.77 80.00 100 -4.69% -36.37%
BASSETT FURN. INDS D 14.35 -3.56% -0.53 99192 14.42 13.83 14.76 2000 3.79 16.00 100 -9.29% -13.97%
BAYCOM CORP. DL -,01 10.97 -5.84% -0.68 30604 11.39 10.57 11.42 500 10.46 15.50 100 -8.96% -51.76%
BBQ HLDGS INC. DL -, 4.40 5.13% 0.21 20413 4.08 3.93 4.40 1000 4.00 4.48 500 4.51% 11.96%
Beacon Roofing Suppl 31.46 -4.70% -1.55 616543 31.85 31.37 32.63 100 23.00 37.20 200 -9.93% -1.63%
BEAM THERAPEUTICS DL 36.11 -5.67% -2.17 673517 36.82 34.38 37.30 100 35.20 37.30 200 21.62% 0.00%
Bed Bath & Beyond 21.10 -12.12% -2.91 19826877 21.00 20.52 22.18 300 21.92 21.99 1000 -13.67% 21.97%
BeiGene ADR 299.24 -0.76% -2.29 120732 301.52 296.10 302.01 200 285.08 317.88 100 -1.10% 80.53%
BEL FUSE INC. A DL-, 10.95 -0.73% -0.08 1722 10.73 10.72 10.95 6600 0.55 17.00 100 9.17% -32.41%
BEL FUSE INC. B DL-, 10.03 -2.43% -0.25 53508 10.05 9.94 10.34 200 9.80 14.00 300 -5.11% -51.07%
BELLUS Health 2.36 -5.60% -0.14 820609 2.46 2.34 2.46 5300 2.32 2.45 1500 -2.48% -68.95%
BENTLEY SYSTEMS B DL 34.20 -3.80% -1.35 258745 35.17 33.33 35.55 100 32.52 38.60 100 -9.31% 0.00%
Berkeley Lights 78.06 4.43% 3.31 81349 73.45 71.32 78.38 100 69.25 82.00 100 1.19% 0.00%
Berry Corp. 2.70 -8.16% -0.24 311823 2.84 2.70 2.88 1000 2.55 3.60 400 -9.70% -71.37%
Beyond Meat 156.05 -3.64% -5.90 2426584 159.50 154.75 160.52 200 156.75 157.50 100 -12.29% 106.42%
BGC Partners 2.68 6.77% 0.17 3310280 2.52 2.51 2.71 100 2.38 2.68 1000 -1.11% -54.88%
Bicycle Therapeutics 18.44 -2.07% -0.39 13775 18.79 18.11 18.82 100 18.02 20.50 100 -2.64% 95.55%
Big 5 Sporting Goods 7.52 -7.39% -0.60 7414925 7.20 6.01 7.65 200 7.60 7.65 100 -8.96% 150.67%
Bilibili Inc. ADR Z 44.37 -3.16% -1.45 4176635 45.20 43.61 45.40 100 44.55 45.00 600 -1.75% 138.29%
Bio-Techne Corp 257.65 -3.21% -8.55 131030 263.26 257.34 263.26 100 251.92 266.74 100 -1.59% 17.38%
BioCryst Pharmaceuti 3.63 -2.16% -0.08 4276886 3.65 3.57 3.70 3900 3.63 3.64 100 1.11% 5.22%
Biodelivery Sciences 3.15 -2.78% -0.09 905855 3.17 3.07 3.19 500 3.04 3.18 1000 -3.67% -50.16%
Biogen Idec 244.26 -4.32% -11.04 1647780 251.03 244.18 253.21 200 245.00 246.16 200 -9.17% -17.68%
Biomarin Pharmaceuti 74.39 -2.35% -1.79 1520798 75.69 74.36 75.75 100 74.27 74.97 200 -4.01% -12.02%
BioNTech ADR 77.54 -7.64% -6.41 2566120 79.89 75.34 80.74 100 81.95 82.30 1300 -11.61% 128.87%
BioTelemetry 40.17 -3.39% -1.41 366063 40.85 39.43 41.26 100 38.50 42.10 100 -4.22% -13.24%
BJ's Restaurants 28.03 -3.31% -0.96 361417 28.35 27.46 29.10 100 27.00 33.20 300 -13.09% -26.16%
BLACK DIAM.THER. DL- 30.77 -5.96% -1.95 123192 32.16 30.10 32.16 100 28.50 42.00 200 4.23% 0.00%
Blackbaud 57.76 -1.25% -0.73 626313 57.57 55.96 58.08 100 44.00 60.00 100 -0.86% -27.44%
BLACKLINE INC. DL-,0 92.17 -3.00% -2.85 327845 93.49 89.98 93.76 200 85.00 105.16 100 -5.68% 78.76%
Bloomin' Brands 14.04 -4.94% -0.73 3118793 14.45 14.03 14.55 200 13.96 14.72 100 -17.80% -36.38%
Blucora 10.80 -1.82% -0.20 586204 10.77 10.39 10.82 100 9.90 11.28 500 1.89% -58.68%
Bluebird Bio 52.49 -2.31% -1.24 502030 53.09 51.72 53.49 100 51.40 53.73 100 -3.40% -40.18%
Blueprint Medicines 104.63 -0.44% -0.46 480232 103.23 101.55 106.50 200 95.77 123.00 100 4.46% 30.61%
BMC Stock Holdings 39.84 -2.81% -1.15 666843 39.92 39.27 40.89 200 39.85 46.90 300 -6.52% 38.86%
Boingo Wireless 9.43 -0.95% -0.09 657423 9.18 9.05 9.61 1200 9.00 9.71 2000 4.31% -13.88%
BOK FINL CORP. DL-,0 57.06 -1.94% -1.13 289137 56.71 55.83 58.19 200 36.98 83.44 200 -1.59% -34.71%
Booking Holdings 1605.05 -5.46% -92.66 420846 1663.17 1602.55 1669.98 100 1600.00 1630.00 100 -5.70% -21.85%
Boston Private Finl 6.13 -0.65% -0.04 638020 6.02 6.02 6.17 4300 2.25 7.00 600 -8.10% -49.04%
Bottomline Technolog 39.91 -2.78% -1.14 416115 40.10 39.68 40.52 100 0.01 49.45 300 -6.07% -25.54%
BRIDGE BANCORP.INC.D 18.62 -2.92% -0.56 81390 18.99 18.58 19.70 100 16.98 18.61 300 -4.61% -44.47%
BridgeBio Pharma 38.63 -2.84% -1.13 393327 39.25 38.38 39.67 100 28.00 42.06 100 -1.23% 10.21%
Brightcove 13.12 -2.38% -0.32 556541 12.96 12.80 13.28 400 12.00 14.50 1000 5.30% 50.98%
Brighthouse Financia 30.10 1.59% 0.47 1105394 28.75 28.74 30.54 300 26.13 34.00 100 -3.96% -23.27%
Broadcom Inc. 347.21 -3.45% -12.39 2233144 354.00 345.52 354.86 100 348.50 350.80 100 -6.68% 9.87%
BROOKFIELD PROP.PART 13.65 -1.52% -0.21 2006519 13.43 13.36 13.82 100 13.65 14.20 2900 -2.78% -25.33%
Brookfield Property 14.73 1.03% 0.15 480151 14.08 14.08 14.74 500 13.00 15.26 1700 0.34% -20.14%
Brookline Bancorp. 9.50 -0.68% -0.07 304529 9.35 9.35 9.63 300 7.76 10.25 500 -0.31% -42.28%
Brooks Automation 46.90 -1.82% -0.87 316400 46.73 46.63 47.60 100 43.00 64.97 100 -2.86% 11.77%
BRP GROUP INC.CL.A D 25.55 -1.58% -0.41 113104 25.02 24.76 25.75 100 24.40 29.49 100 -1.45% 59.19%
BRP 54.71 -4.57% -2.62 56342 55.95 54.41 56.07 100 53.90 54.82 600 -4.50% 20.06%
Bruker Co. 41.24 -3.40% -1.45 410868 41.74 40.79 42.52 100 40.88 48.08 100 -0.15% -19.09%
BRYN MAWR BK CORP. D 26.72 -1.22% -0.33 79249 26.50 26.37 27.10 100 0.01 199999.99 100 -1.04% -35.21%
Builders Firstsource 30.51 -2.68% -0.84 1478854 30.21 30.15 31.39 1000 29.00 34.39 500 -6.27% 20.07%
BUSINESS FIRST BANCS 16.21 -0.92% -0.15 30967 15.90 15.67 16.64 500 13.40 26.00 100 -1.22% -34.98%
C + F FINL CORP. DL1 31.00 -1.15% -0.36 10672 31.10 30.47 31.99 100 0.01 199999.99 100 1.71% -43.97%
C.H. Robinson Worldw 88.58 -11.45% -11.45 4192738 94.43 88.35 95.03 100 88.30 97.00 100 -12.10% 13.27%
C4 THERAPEUTICS DL-, 25.07 -2.49% -0.64 784503 25.72 24.60 26.83 100 23.00 28.14 200 -8.50% 0.00%
CABALETTA BIO DL -,0 11.82 -0.17% -0.02 54375 11.59 11.25 12.08 100 10.00 13.00 100 2.34% -15.39%
Cadence Design Syste 107.64 -2.00% -2.20 2006342 108.05 105.93 109.39 100 105.40 114.00 200 -3.23% 55.19%
Caesars Entertainmen 45.26 -6.62% -3.21 4456617 46.34 45.14 48.15 100 45.20 46.00 500 -13.71% 232.79%
Caesarstone Sdot 9.89 -4.90% -0.51 90302 10.25 9.88 10.39 100 7.70 14.00 300 -8.00% -34.37%
Cal-Maine Foods 38.90 0.08% 0.03 240987 39.68 38.82 39.68 100 38.00 41.00 500 1.49% -9.01%
CalAmp Co. 7.38 -3.66% -0.28 176690 7.50 7.36 7.60 8000 7.00 8.88 1400 -10.11% -22.96%
CALAVO GROWERS DL-,0 65.42 -4.66% -3.20 57872 67.66 65.32 68.00 100 65.53 72.40 300 -5.34% -27.78%
CALIFORNIA BANCORP.D 13.27 3.67% 0.47 6383 13.49 12.88 13.49 300 12.89 13.27 200 0.91% -33.65%
Calithera Bioscience 3.57 -2.46% -0.09 398794 3.58 3.55 3.66 100 3.52 3.99 100 0.00% -37.48%
Calliditas Therapeut 23.46 -6.50% -1.63 37703 23.70 23.23 24.45 600 23.30 23.51 100 -13.24% 0.00%
Calumet Spec. Prods 3.55 -4.57% -0.17 188349 3.64 3.41 3.64 500 3.51 3.92 100 -1.11% -2.74%
CAMDEN NATL CORP. 31.09 -2.72% -0.87 40766 31.43 31.07 32.22 1000 30.05 31.17 700 -3.89% -32.50%
Canadian Solar 37.99 -0.05% -0.02 1820034 37.91 37.30 38.70 100 38.40 38.65 500 -3.85% 71.90%
CAPITAL BANCORP. DL- 9.79 -4.02% -0.41 39343 10.68 9.75 10.68 100 0.01 199999.99 100 -5.50% -34.25%
CAPITAL CTY BK GRP D 21.45 1.37% 0.29 60973 21.00 21.00 21.55 400 17.00 21.49 700 0.00% -29.67%
Capital Product Part 7.22 -0.82% -0.06 96928 7.21 7.21 7.39 2000 6.89 7.42 1100 -2.43% -46.28%
CAPITAL STHWEST CORP 13.28 -5.08% -0.71 107341 13.80 13.28 13.92 200 13.32 14.20 200 -3.98% -36.18%
Capitala Finance Cor 8.74 -1.80% -0.16 16104 8.73 8.40 8.82 1000 7.50 10.95 100 -5.92% -83.31%
Capitol Federal Fina 11.29 -2.50% -0.29 769823 11.31 11.20 11.63 100 10.16 12.00 1600 -0.79% -17.77%
CAPSTAR FINL HLDGS D 10.45 -2.88% -0.31 21707 10.75 10.31 10.88 100 0.01 11.25 400 -3.69% -37.24%
Cardiovascular Syste 35.88 -6.15% -2.35 261567 37.53 35.75 38.05 100 0.01 199999.99 100 -3.73% -26.16%
Cardtronics PLC 17.76 -6.48% -1.23 302789 18.58 17.66 18.70 200 17.50 19.76 1000 -8.07% -60.22%
CARETRUST REIT DL-,0 16.89 -3.43% -0.60 382600 17.15 16.76 17.41 2000 15.00 19.00 100 -4.20% -18.13%
CARGURUS INC.CL.A DL 20.30 0.30% 0.06 1291139 19.96 19.80 20.55 500 19.01 21.75 100 -1.36% -42.30%
Carlyle Group 25.16 -2.37% -0.61 1110743 25.25 24.57 25.25 100 24.40 29.00 600 -8.28% -21.57%
CarParts.com 13.11 -7.38% -1.04 2275765 13.67 12.90 13.77 2000 13.12 13.47 1900 -0.30% 495.91%
Carrols Restaurant G 6.07 -3.73% -0.23 346771 6.18 6.03 6.25 500 5.96 6.57 400 -7.33% -13.90%
CARTER BANK+TRUST DL 6.88 0.15% 0.01 54423 6.75 6.73 7.10 200 6.52 7.85 100 -3.10% -70.99%
Casa Systems 4.61 1.32% 0.06 658119 4.50 4.33 4.68 1000 4.40 4.56 1200 5.98% 12.71%
Casella Waste System 55.68 -2.90% -1.66 164970 56.49 55.34 56.75 100 55.30 62.25 100 -2.32% 20.96%
Caseys General Store 172.65 -4.34% -7.83 207607 178.20 172.15 179.71 400 172.65 200.00 100 -5.75% 8.59%
CASS INFORM. DL-,50 37.24 -7.62% -3.07 58083 39.60 36.87 39.89 100 28.58 199999.99 100 -10.99% -35.50%
Cathay General Banco 23.02 -1.37% -0.32 316432 23.05 22.88 23.58 200 22.75 24.08 1100 -1.75% -39.50%
CAVCO INDS INC. DL-, 174.83 4.33% 7.26 68915 168.06 162.93 178.43 200 174.83 210.00 100 -1.78% -10.52%
CBTX 19.27 -2.28% -0.45 42708 19.35 19.15 19.75 500 19.15 19.75 500 0.10% -38.08%
CDK Global Inc 42.35 -3.13% -1.37 834436 43.50 42.28 43.78 100 42.35 46.94 500 -6.41% -22.55%
CDW Co. 118.73 -3.69% -4.55 706867 120.33 118.31 120.75 100 115.00 120.87 100 -7.85% -16.88%
CECO Environmental C 7.01 -5.27% -0.39 100168 7.25 6.93 7.38 300 6.35 8.89 11200 -8.49% -8.49%
Cellular Biomedicine 18.22 -0.27% -0.05 30883 18.21 18.10 18.33 100 18.11 18.38 400 -0.98% 12.19%
Central Garden & Pet 39.64 -3.60% -1.48 116421 40.33 39.46 40.90 100 39.00 51.00 100 -3.67% 27.58%
Central Garden & Pet 36.09 -2.67% -0.99 158161 36.53 35.89 36.70 1700 36.08 36.09 200 -2.83% 22.92%
Century Aluminum 6.74 -6.26% -0.45 538594 7.00 6.73 7.00 700 6.74 6.96 100 -11.43% -10.31%
CENTURY BANC. (MASS. 71.25 -1.90% -1.38 8714 71.77 70.30 71.80 100 0.01 80.00 100 -4.10% -20.80%
Ceragon Networks 2.26 -5.83% -0.14 391247 2.36 2.24 2.37 500 2.20 2.53 6800 -11.72% 7.62%
CERENCE INC. DL-,001 57.94 -8.54% -5.41 738080 60.34 57.00 61.36 100 57.20 59.84 100 -1.65% 156.03%
Cerner 70.64 -2.89% -2.10 2916532 72.14 70.51 72.55 200 67.32 70.81 400 -2.65% -3.75%
Ceva 40.85 -2.01% -0.84 114638 40.96 39.73 41.15 100 36.00 46.49 200 -5.40% 51.52%
Change Healthcare 14.10 -4.41% -0.65 1259232 14.21 13.84 14.42 100 13.75 14.80 1300 -3.75% -13.97%
Chart Industries 84.94 -2.55% -2.22 402361 84.50 82.01 85.66 100 81.37 199999.99 100 1.28% 25.86%
Charter Communicatio 572.58 -1.90% -11.07 983061 574.97 572.46 585.41 500 571.00 625.69 200 -5.41% 18.04%
Check Point Software 115.53 -3.29% -3.93 1162560 117.99 115.44 118.68 100 115.00 121.50 100 -7.17% 4.12%
Cheesecake Factory 29.05 -4.54% -1.38 1085187 29.31 28.95 30.18 300 29.06 29.70 200 -8.79% -25.24%
Chefs Warehouse 12.99 -16.57% -2.58 2738697 14.11 12.35 14.19 500 13.01 13.50 4900 -17.47% -65.91%
Chemical Financial C 26.41 -2.22% -0.60 1005070 25.82 25.56 26.75 100 25.50 29.27 10300 -4.35% -43.57%
ChemoCentryx 52.24 -0.37% -0.20 616559 51.39 49.85 53.12 200 44.00 46.00 100 0.38% 32.09%
CHEMUNG FINANCIAL DL 33.86 -4.43% -1.57 11262 35.29 33.26 35.29 200 33.40 45.00 100 -3.81% -20.33%
Chiasma 3.72 -2.36% -0.09 452689 3.76 3.69 3.85 200 3.69 4.00 100 -4.12% -25.00%
Childrens Place 25.04 -3.88% -1.01 900461 24.90 24.82 26.16 400 25.05 25.25 100 -2.61% -59.95%
China Biologic Produ 115.81 -0.35% -0.41 106317 115.84 114.62 116.51 100 112.99 118.88 1200 2.09% -0.49%
China Finance Online 8.25 -7.09% -0.63 22914 8.68 8.09 8.68 500 7.81 10.24 400 -17.09% -7.30%
CHINDATA GRP.HLDS A 13.58 0.37% 0.05 1029949 13.42 13.12 13.63 100 13.36 13.69 1800 0.59% 0.00%
Chinook Therapeutics 12.97 -10.24% -1.48 234755 14.08 12.90 14.40 100 0.01 18.15 100 -17.07% 119.83%
ChipMOS Tech. 19.81 0.25% 0.05 2476 19.54 19.54 19.81 500 18.00 21.88 100 -1.02% -12.38%
CHURCHILL DOWNS INC. 159.56 -2.81% -4.61 367152 159.35 157.57 164.41 200 114.00 178.10 100 -4.54% 16.30%
Chuys 22.04 -3.12% -0.71 133715 22.32 21.96 22.79 500 21.78 31.88 200 -5.04% -14.97%
Cimpress 76.25 -4.27% -3.40 155358 77.52 74.11 77.89 100 0.01 90.00 500 -7.31% -39.37%
Cincinnati Financial 71.17 -3.63% -2.68 1207782 74.63 70.69 74.63 100 70.00 80.00 100 -15.57% -32.32%
Cintas 315.54 -2.61% -8.47 530917 314.61 314.61 321.36 100 300.37 316.57 100 -6.84% 17.27%
Cirrus Logic 66.73 -2.24% -1.53 425319 67.33 66.26 67.98 100 64.38 71.50 100 -2.78% -19.03%
Cisco Systems 35.71 -3.15% -1.16 34561490 36.31 35.68 36.51 800 35.72 35.89 200 -8.58% -25.54%
Citi Trends 26.18 -3.47% -0.94 124317 26.38 26.00 26.74 100 0.01 199999.99 100 -3.18% 13.24%
Citrix Systems 114.82 -3.89% -4.65 1833762 117.86 114.68 118.39 100 114.00 118.84 100 -15.80% 3.53%
CITY HLDG CO. DL 2,5 58.93 -2.53% -1.53 52555 59.54 58.66 60.31 1000 24.00 83.10 2000 -1.34% -28.09%
Clarus Corp 16.97 -0.24% -0.04 606980 16.65 16.57 17.75 200 17.00 17.75 500 16.31% 25.15%
Clean Energy Fuels C 2.45 -3.16% -0.08 967987 2.50 2.41 2.50 200 2.36 2.60 100 -7.55% 4.70%
Clovis Oncology 5.20 -1.61% -0.09 2081933 5.15 5.02 5.31 100 5.14 5.20 1000 -5.28% -50.12%
CMC Materials 139.31 -2.29% -3.26 137474 139.56 138.86 141.21 16600 139.09 139.31 900 -7.84% -3.47%
CME Group 149.56 -6.21% -9.91 3241809 155.18 147.53 156.00 100 149.66 155.00 100 -9.13% -25.49%
CNB FINANCIAL CORP. 18.11 -1.42% -0.26 52826 18.10 17.94 18.33 200 15.55 19.50 300 3.49% -44.58%
COAST.FINL. CORP.WA 14.79 0.61% 0.09 32891 14.45 14.30 14.93 600 14.55 14.80 600 5.42% -10.20%
Coca-Cola Bottling C 233.38 -2.44% -5.83 31072 235.92 232.04 240.01 100 231.03 248.00 100 -6.27% -17.84%
Codexis 13.57 -5.76% -0.83 226628 14.13 13.48 14.25 3000 9.00 14.33 500 -2.58% -15.13%
COGENT BIOSC.INC.DL- 2.95 -8.10% -0.26 1538742 3.11 2.68 3.20 2500 2.70 2.90 100 10.07% 309.61%
Cogent Communication 55.50 -0.95% -0.53 421393 55.10 54.24 56.09 100 45.00 68.82 500 -4.67% -15.67%
Cognex 65.13 -2.35% -1.57 915796 65.22 65.01 66.22 100 70.50 72.70 100 -4.99% 16.22%
Cognizant Technology 71.10 -3.12% -2.29 8444543 72.36 70.98 72.93 100 74.54 75.60 200 -2.46% 14.64%
Coherent 122.51 -3.06% -3.87 194462 124.32 122.25 125.09 100 84.23 130.00 100 3.56% -26.35%
Cohu 17.20 -4.81% -0.87 180574 17.60 17.15 17.77 100 14.61 20.44 100 -8.99% -24.73%
COLLEGIUM PHARMAC.DL 18.00 -1.96% -0.36 315209 18.03 17.59 18.33 1400 18.20 19.50 1000 -4.61% -12.54%
Colliers Internation 69.75 -2.46% -1.76 95879 71.33 67.72 71.33 100 0.01 199999.99 100 4.48% -10.54%
COLUMBIA BKG SYST. 25.77 -3.12% -0.83 277922 25.95 25.07 26.38 100 0.01 40.00 100 -2.28% -36.66%
COLUMBIA FINANCIA DL 12.70 -1.40% -0.18 149256 12.74 12.24 12.91 100 0.01 13.00 1000 2.01% -25.03%
Columbia Sportswear 93.71 -2.41% -2.31 518588 94.13 92.11 95.89 100 70.00 99.80 1000 1.32% -6.47%
Columbus McKinnon Co 34.47 -2.43% -0.86 57886 34.57 33.95 35.33 1500 34.44 35.25 100 -9.43% -13.89%
Comcast Corp 41.98 -3.36% -1.46 20256151 42.91 41.91 43.08 200 43.01 43.05 100 -5.71% -6.65%
Commerce Bancshares 61.13 -0.33% -0.20 575960 60.32 60.25 61.89 300 53.25 70.10 300 -0.31% -10.02%
Commercial Vehicle G 5.39 0.75% 0.04 181258 5.18 5.10 5.48 100 5.10 6.50 100 -8.80% -15.12%
Commscope Holding 8.50 -5.13% -0.46 2495682 8.74 8.43 8.89 700 8.44 9.50 300 -8.99% -40.10%
COMMUNITY TRUST BANC 31.04 -0.93% -0.29 49492 30.67 30.67 31.39 100 0.01 34.50 100 -1.93% -33.45%
Commvault Systems 40.00 -5.79% -2.46 545329 42.30 39.39 42.97 100 30.55 49.50 100 -4.01% -10.39%
COMPASS Pathways 32.81 -7.89% -2.81 393050 33.32 32.21 34.82 100 32.15 34.90 300 -6.71% 0.00%
Computer Programs & 28.16 -2.98% -0.86 103217 28.49 27.65 28.74 100 28.15 35.68 100 -1.28% 6.65%
Computer Task Group 5.54 -3.96% -0.23 22605 5.84 5.53 5.89 100 4.63 6.36 100 -2.27% 6.98%
Comscore 1.86 -4.62% -0.09 440070 2.00 1.83 2.00 100 1.80 2.20 100 -11.00% -62.35%
Comtech Telecommunic 14.39 -8.23% -1.29 243988 15.42 14.26 15.42 100 14.00 17.00 1100 -11.77% -59.45%
CONDUENT INC. DL-,01 3.25 -5.25% -0.18 2041457 3.32 3.20 3.37 800 3.01 3.60 400 -11.08% -47.58%
CONFORMIS INC. DL-,0 0.68 -1.81% -0.01 209484 0.68 0.66 0.69 100 0.68 0.79 3000 -10.86% -54.83%
Conn's 10.30 -1.06% -0.11 295385 10.10 9.88 10.36 200 9.11 12.00 400 -7.71% -16.87%
CONNECTONE BANCORP I 15.00 -2.72% -0.42 81346 14.99 14.76 15.30 300 12.71 15.00 800 -5.42% -41.68%
Consolidated Comm. 4.72 0.21% 0.01 623666 4.65 4.58 4.83 300 4.20 5.32 900 -7.45% 21.65%
Consolidated Water 10.15 -3.15% -0.33 55455 10.35 10.15 10.39 100 9.69 10.60 100 -4.52% -37.73%
CONSTELL. PHARMACEUT 23.37 2.50% 0.57 480127 22.21 21.82 23.45 100 0.01 32.18 1500 1.61% -50.39%
Construction Partner 19.48 -3.94% -0.80 183298 19.85 19.27 20.19 200 18.59 19.48 2100 -9.06% 15.47%
Copart 108.47 -3.24% -3.63 1269821 110.33 108.37 110.93 100 106.67 113.19 100 -5.35% 19.28%
CORE-MARK HLDG DL-,0 27.41 -3.28% -0.93 223749 27.95 27.15 28.12 200 19.76 199999.99 100 -5.42% 0.81%
Cornerstone OnDemand 37.63 -2.89% -1.12 406114 38.35 37.17 38.36 100 37.10 49.00 1400 -1.49% -35.73%
Corsair Gaming 25.08 -2.75% -0.71 3035710 25.79 24.79 26.60 100 25.26 25.65 300 1.79% 0.00%
CORTEXYME INC. DL-,0 49.67 -2.03% -1.03 60608 49.65 48.25 50.75 100 40.00 49.69 3300 2.88% -11.52%
CORVEL CORP. DL-,000 90.29 -1.54% -1.41 28835 90.65 89.28 90.86 300 89.99 90.61 300 -0.78% 3.35%
CoStar Group 793.35 -4.29% -35.53 238805 804.02 781.01 817.44 100 666.28 199999.99 100 -3.89% 32.60%
Costco Wholesale 364.96 -2.08% -7.76 1908295 367.33 364.67 372.41 100 364.41 367.99 100 -3.40% 24.17%
Coupa Software 285.01 -2.40% -7.02 662768 289.56 280.32 289.56 100 286.10 292.99 100 -3.26% 94.88%
Covenant Transport 13.68 -11.40% -1.76 206010 14.45 13.58 14.92 100 0.01 17.32 200 -25.21% 5.84%
COVETRUS INC. 25.03 -2.00% -0.51 512090 24.76 24.43 25.38 500 21.01 28.00 500 -7.43% 89.62%
Cowen Inc 20.96 4.64% 0.93 777207 20.02 19.43 21.15 100 20.96 22.00 100 11.97% 33.08%
CRA International 38.41 -2.26% -0.89 30358 38.48 38.07 39.06 100 0.01 41.00 500 -2.46% -29.48%
Cracker Barrel Old C 109.47 -9.75% -11.83 559983 118.55 109.38 119.19 100 109.48 110.84 100 -8.84% -28.80%
CRED. ACC. CORP. 313.36 -3.46% -11.22 189982 317.00 310.16 320.23 100 73.00 415.00 100 -7.28% -29.16%
Cree 66.22 -2.62% -1.78 1220800 66.49 65.62 66.97 100 63.01 66.61 100 -7.48% 43.49%
Cresud Com. Ind.Fin. 3.03 1.68% 0.05 69731 2.98 2.80 3.07 1000 2.75 3.14 100 4.12% -56.96%
Crinetics Pharmaceut 12.34 -6.30% -0.83 230148 12.86 12.15 13.04 100 12.37 14.89 100 -12.79% -50.82%
Criteo ADR 14.01 0.07% 0.01 456273 12.90 12.56 14.35 100 14.70 15.00 1700 10.58% -19.16%
Crocs 53.93 -1.62% -0.89 1611938 54.12 51.91 54.65 300 52.45 55.28 100 4.76% 28.74%
Cross Country Health 6.89 -1.85% -0.13 223213 6.77 6.65 7.05 300 6.50 8.22 500 -8.62% -40.71%
CROSSFIRST BANKSHS D 8.60 -3.70% -0.33 87833 8.73 8.59 8.81 100 0.01 199999.99 100 -6.42% -40.36%
Crowdstrike Holdings 131.57 -1.43% -1.91 2599204 132.05 129.11 132.82 100 131.25 132.25 100 -2.64% 163.83%
CSG Systems Internat 38.11 -3.13% -1.23 173187 38.75 37.96 39.12 1100 38.11 43.85 100 -6.18% -26.40%
CSI Compressco 0.88 -2.02% -0.02 9020 0.88 0.86 0.90 100 0.81 1.09 100 2.33% -67.58%
CSW IND. INC. DL-,01 83.04 -1.73% -1.46 116097 83.35 82.50 84.73 100 0.01 199999.99 100 -2.46% 7.84%
CSX 75.93 -2.77% -2.16 6200629 76.47 75.74 77.56 100 75.80 76.43 1000 -3.54% 4.93%
Cumberland Pharmaceu 2.95 -1.34% -0.04 11671 2.90 2.89 2.98 1000 2.69 3.05 19000 -2.32% -42.72%
Cutera 19.10 -5.45% -1.10 133557 19.83 19.06 19.90 100 18.50 22.00 500 -3.05% -46.66%
CVB Financial Co. 17.10 -3.44% -0.61 413799 17.34 17.08 17.67 100 0.01 199999.99 100 -4.15% -20.76%
CYBERARK SOFTWARE 102.83 -1.96% -2.06 370380 102.42 99.83 103.99 100 98.00 104.15 100 -6.06% -11.79%
CYCLERION THERAPEUT. 2.25 -10.00% -0.25 1124452 2.44 2.25 2.45 600 2.25 2.30 100 -13.46% -17.28%
Cymabay Therapeutics 8.91 0.79% 0.07 975813 8.66 8.20 8.96 300 8.52 8.90 6000 6.71% 354.59%
CyrusOne 71.73 -3.50% -2.60 743764 73.88 71.67 75.28 100 67.50 82.74 600 -6.00% 9.63%
Cytokinetics 15.35 -6.00% -0.98 788228 15.75 15.26 16.05 100 15.25 15.35 200 -2.23% 44.67%
CytomX Therapeutics 6.72 1.36% 0.09 249214 6.56 6.47 6.78 300 6.43 6.86 200 2.28% -19.13%
DADA NEXUS LTD ADS 33.36 2.08% 0.68 985527 31.45 30.48 33.47 300 33.00 33.87 100 -6.29% 0.00%
Daktronics 3.99 0.25% 0.01 192494 3.91 3.90 4.02 2000 3.71 4.06 1900 3.10% -34.48%
- - - - - - - - - - - 0.00% 0.00%
Dave & Busters Enter 16.97 -7.27% -1.33 2918208 17.42 16.79 17.69 200 17.05 17.15 100 -11.38% -57.75%
Dawson Geophysical 2.06 -0.96% -0.02 36364 2.07 2.04 2.12 100 0.01 2.30 300 0.49% -14.17%
DBV technologies ADR 1.38 -4.83% -0.07 416575 1.41 1.38 1.41 5000 1.40 1.41 400 -9.21% -87.10%
Deciphera Pharmaceut 58.11 -4.74% -2.89 225295 59.96 58.01 60.01 600 40.77 199999.99 100 -3.47% -6.64%
Denali Therapeutics 46.14 0.57% 0.26 777193 45.46 43.59 47.17 100 41.83 46.45 100 16.34% 164.87%
Dentsply Sirona 44.84 -5.68% -2.70 937351 46.64 44.76 46.76 100 44.70 46.03 100 -1.82% -20.76%
Descartes Systems Gr 53.07 -4.55% -2.53 81051 54.80 52.93 54.89 100 51.00 57.50 100 -4.60% 24.23%
DexCom 349.12 -8.28% -31.51 5711068 366.34 330.62 368.00 200 350.01 359.46 100 -9.98% 59.61%
DIAMOND HILL DL-,01 140.10 2.33% 3.19 27054 137.85 135.10 141.00 200 140.00 141.19 100 -1.30% -0.26%
Diamondback Energy 24.60 -7.41% -1.97 5808208 25.50 24.51 26.07 200 24.30 24.56 100 -11.22% -73.51%
Dicerna Pharmaceutic 21.01 -1.04% -0.22 843651 20.86 20.07 21.54 300 18.50 21.73 100 10.29% -4.63%
Digi International 14.74 -4.60% -0.71 94155 15.00 14.62 15.22 100 14.85 18.00 100 -6.94% -16.82%
DIGIMARC CORP.NEW DL 28.75 -5.92% -1.81 140434 29.80 28.52 30.54 300 25.30 34.11 100 -3.36% -14.33%
DIME COMMUNITY BCS.D 12.08 -2.42% -0.30 88122 12.29 12.07 12.81 500 10.90 13.40 300 -3.28% -42.17%
Diodes 57.58 -4.81% -2.91 165880 59.36 57.49 59.65 100 48.00 65.00 500 -6.56% 2.15%
DIRTT Env Solutions 1.43 -0.35% -0.01 389161 1.45 1.40 1.48 2500 1.21 1.61 100 -6.86% -56.95%
Discovery Comm 'A' 19.27 -4.13% -0.83 5059107 19.80 19.20 19.97 300 19.00 20.31 55900 -7.00% -41.14%
Discovery Communicat 17.44 -4.33% -0.79 2516612 17.87 17.42 18.15 100 17.40 18.34 100 -7.43% -42.80%
DISCOVERY B DL-,01 33.73 -0.15% -0.05 935 33.73 33.73 33.73 100 0.01 38.44 100 0.00% -6.98%
Dish Network Co. 24.81 -4.58% -1.19 2456958 25.41 24.76 26.00 4000 24.50 25.32 100 -7.53% -30.05%
DMC Global 33.61 -2.01% -0.69 123899 33.45 33.01 34.07 100 28.98 49.00 100 0.75% -25.21%
DocuSign 218.25 -1.77% -3.94 2078685 220.52 215.12 222.80 300 219.90 221.94 100 0.06% 194.49%
Dollar Tree 90.58 -2.41% -2.24 1598640 91.81 90.52 92.88 100 88.01 95.99 100 -4.49% -3.69%
DONEGAL GROUP A DL - 14.13 -2.62% -0.38 36172 14.33 13.88 14.48 300 11.70 15.20 200 -4.85% -4.66%
DONEGAL GROUP B DL - 12.00 -5.88% -0.75 927 12.00 12.00 12.01 100 11.75 16.89 200 0.00% 0.00%
Dorchester Minerals 10.24 -0.78% -0.08 115830 10.32 10.11 10.54 400 10.30 10.82 3100 -0.58% -47.51%
Dorman Products 85.98 -2.38% -2.10 248594 87.50 85.50 88.09 100 84.94 88.13 100 -5.52% 13.55%
DOUYU INT.HLDG. SP.A 14.29 -6.17% -0.94 3201505 14.64 14.11 14.77 1000 14.35 14.50 200 -5.36% 68.71%
DraftKings A 38.15 -1.42% -0.55 27173740 37.60 37.12 40.01 100 38.26 38.45 200 -8.07% 256.54%
Dropbox A 18.61 -2.21% -0.42 3637030 18.86 18.36 18.86 500 18.61 19.20 100 -6.86% 3.91%
DSP Group 13.36 -2.91% -0.40 78534 13.67 13.29 13.94 1000 12.44 13.94 700 -6.77% -15.12%
DUCK CREEK TECH. DL 44.08 -1.94% -0.87 130561 44.26 42.10 44.39 1500 39.15 47.90 100 -2.07% 0.00%
DULUTH HOLDINGS INC. 15.65 -6.73% -1.13 323745 16.48 15.53 16.77 400 15.70 17.40 100 0.90% 48.62%
Dunkin Brands Group 100.73 -2.58% -2.67 3403454 102.07 100.25 102.66 400 99.51 100.35 500 15.89% 33.35%
DXP Enterprises 15.64 -2.55% -0.41 113421 15.91 15.60 16.00 100 10.37 17.00 200 -3.04% -60.71%
DYNE THERAPEUTICS DL 17.25 -5.01% -0.91 77981 17.73 17.00 18.81 200 1.00 22.99 100 0.94% 0.00%
E.W. Scripps 9.34 -5.18% -0.51 352420 9.52 9.30 9.69 100 8.20 9.60 600 -10.28% -40.55%
Eagle Bulk Shipping 15.00 -5.72% -0.91 61912 15.57 14.56 15.66 100 0.01 16.70 300 -10.29% 226.09%
EARGO INC. DL-,0001 36.96 1.04% 0.38 230265 35.82 35.78 38.25 200 36.61 38.99 100 6.98% 0.00%
East West Bancorp 35.03 -3.04% -1.10 788150 35.34 34.98 36.18 400 35.03 47.70 100 -8.63% -28.07%
Eastern Bankshares 11.93 -0.58% -0.07 2149521 12.00 11.82 12.00 4200 11.75 12.07 200 -3.79% 0.00%
Ebang International 9.24 0.87% 0.08 514986 9.20 8.72 9.29 5000 8.51 9.41 300 1.09% 0.00%
eBay 53.25 -0.56% -0.30 9717182 52.87 52.38 54.10 100 50.40 50.90 300 0.81% 47.47%
Ebix 18.25 -5.24% -1.01 370999 18.77 17.83 18.79 100 17.84 21.00 500 -5.54% -45.38%
Echo Global Logistic 25.37 -6.25% -1.69 165388 26.39 25.23 26.51 600 25.60 199999.99 100 -8.15% 22.56%
EchoStar 'A' 23.01 -5.19% -1.26 254550 24.01 22.90 24.24 100 23.00 27.00 200 -10.99% -46.87%
Editas Medicine 31.61 -2.77% -0.90 481438 31.74 30.64 32.16 100 30.25 32.50 400 4.41% 6.74%
eHealth 74.17 -1.11% -0.83 624119 73.35 72.57 75.00 100 74.15 76.00 100 -9.22% -22.80%
EIDOS THERAPEUT. DL- 72.05 -1.81% -1.33 115121 71.13 70.97 73.05 100 70.00 72.95 1000 -1.13% 25.54%
El Pollo Loco 17.30 1.61% 0.28 365449 16.91 16.73 17.34 100 14.20 18.00 300 1.32% 14.30%
Elbit Systems 113.25 1.03% 1.15 124441 115.13 112.83 116.92 100 113.30 113.68 100 -6.69% -26.96%
electroCore 1.51 -6.21% -0.10 577712 1.60 1.46 1.66 1000 1.56 1.64 100 -9.58% -5.03%
Electronic Arts 125.60 -0.81% -1.02 2079571 125.62 124.81 127.07 100 124.77 128.88 100 -1.61% 16.83%
Enanta Pharmaceutica 44.01 -2.22% -1.00 98198 44.34 43.49 44.74 100 24.44 199999.99 100 3.87% -28.76%
Encore Capital Group 34.75 -5.67% -2.09 563994 35.98 34.69 36.23 100 34.34 42.12 100 -11.65% -1.73%
Encore Wire Co. 45.94 -2.11% -0.99 134888 50.87 45.93 50.87 100 0.01 58.00 200 -2.59% -19.97%
Endo International 5.06 -7.50% -0.41 5008338 5.27 5.04 5.37 300 5.03 5.20 500 -7.50% 7.89%
Endurance Intl Group 6.27 -1.10% -0.07 507553 6.21 6.10 6.34 600 5.16 6.57 1000 2.28% 33.40%
Energy Recovery 8.82 -3.71% -0.34 144754 8.94 8.75 8.96 500 8.50 10.91 100 -6.57% -9.91%
Ensign Group 56.60 -2.55% -1.48 228866 57.08 56.25 58.00 5000 56.83 62.35 1000 -2.45% 24.75%
ENSTAR GROUP LTD DL- 172.03 -2.00% -3.51 31180 172.68 171.15 175.59 200 126.00 172.35 100 -3.03% -16.84%
Entegris 74.72 -2.59% -1.99 660167 74.92 74.72 75.89 100 74.72 79.76 100 -6.48% 49.17%
ENTERPRISE BAN.CDT D 22.43 -3.98% -0.93 50757 23.30 22.25 23.33 100 0.01 199999.99 100 -1.32% -33.78%
ENTERPRISE FINL DL-, 28.56 -2.79% -0.82 88291 28.54 28.29 29.00 100 25.00 199999.99 100 -2.09% -40.76%
Epizyme 12.42 -4.17% -0.54 518646 12.60 12.20 12.74 300 11.15 14.25 100 -7.31% -49.51%
ePlus 68.37 -3.84% -2.73 63165 70.96 68.11 71.28 100 0.01 83.40 100 -3.81% -18.89%
Equinix 756.07 -2.23% -17.24 487595 763.19 755.01 771.68 100 700.00 779.25 300 -5.86% 29.53%
EQUITY BANCSHS A DL 18.09 -3.05% -0.57 34290 18.32 18.07 18.48 100 13.50 21.99 100 0.50% -41.40%
Ericsson ADR 11.38 -3.40% -0.40 7895540 11.39 11.31 11.46 9200 11.41 11.43 8600 -8.52% 29.61%
ERIE INDEMNITY CO. A 234.76 0.18% 0.43 373164 231.42 229.57 239.04 100 230.80 240.20 100 2.25% 41.42%
ERYTECH PHARMA SP.AD 5.14 -8.38% -0.47 6039 5.62 5.11 5.62 200 5.00 9.20 100 -20.19% -30.31%
ESSA BANCORP. INC. D 13.01 -1.14% -0.15 7157 13.41 12.86 13.41 100 12.00 199999.99 100 -2.40% -23.24%
ETSY INC. DL-,001 139.64 -4.21% -6.14 4827555 143.30 138.92 145.15 1900 138.00 139.00 600 4.98% 215.21%
Euronet Worldwide 88.26 -0.11% -0.10 1267773 87.15 87.15 92.70 100 80.93 97.15 100 -6.23% -43.98%
EVELO BIOSCIENC. DL- 4.56 -0.65% -0.03 121314 4.49 4.22 4.65 400 4.15 5.46 100 -1.30% 12.32%
Exelixis 20.95 -3.23% -0.70 1301496 21.46 20.91 21.52 100 20.80 21.19 1000 -3.85% 18.90%
Exelon Co. 39.57 -3.84% -1.58 6321729 40.37 39.42 40.83 200 39.31 39.68 100 -6.10% -13.20%
EXFO 2.67 -3.38% -0.09 11164 2.73 2.63 2.73 1000 1.00 3.11 4800 -8.67% -42.33%
ExlService 73.12 -2.82% -2.12 210929 73.87 67.76 74.64 100 0.01 199999.99 100 -1.52% 5.27%
ExOne 10.72 -0.74% -0.08 208218 10.55 10.55 11.25 100 10.72 12.00 300 -13.76% 43.70%
Expedia Group 91.83 -3.41% -3.24 2808330 92.80 90.77 93.85 300 92.20 92.47 100 -0.94% -15.08%
Expeditors Intl of W 89.19 -5.40% -5.09 1422702 92.81 89.15 93.42 100 0.01 199999.99 100 -4.89% 14.32%
Exponent 72.27 -2.34% -1.73 507320 72.95 71.17 73.58 100 62.43 94.19 100 -2.11% 4.72%
Extended Stay Americ 10.93 -3.70% -0.42 1707126 11.10 10.92 11.30 10100 10.75 12.60 1200 -7.14% -26.45%
Extreme Networks 4.60 -2.54% -0.12 1376916 4.60 4.40 4.74 1000 4.40 4.64 100 2.45% -37.58%
EZCORP 4.69 -2.49% -0.12 435935 4.74 4.68 4.79 3100 4.55 4.80 200 -6.57% -31.23%
F5 Networks 134.22 -1.50% -2.04 1753012 134.95 133.06 136.39 100 130.00 137.00 300 5.33% -3.89%
Facebook 267.67 -5.51% -15.62 23121808 278.79 267.26 278.79 100 275.60 276.00 600 -3.97% 30.41%
Fang Holdings ADR A 9.94 -0.60% -0.06 15598 10.08 9.90 10.13 200 9.66 11.06 300 -2.64% -65.24%
Fanhua ADR 15.50 -4.62% -0.75 54386 16.07 15.43 16.30 400 15.18 17.67 100 -4.50% -40.32%
Farmer Bros. 3.77 -5.04% -0.20 76269 3.89 3.73 3.95 100 3.35 4.55 100 -10.24% -74.97%
Faro Technologies 61.34 -2.97% -1.88 80049 61.65 61.26 63.15 300 48.80 63.15 100 -4.47% 21.83%
Fastenal 42.94 -1.47% -0.64 3218821 42.79 42.66 43.38 400 42.72 43.63 100 -2.28% 16.21%
FibroGen 38.36 -1.94% -0.76 849607 38.89 38.17 39.08 100 38.33 40.00 100 -14.94% -10.56%
Fiesta Restaurant Gr 8.77 -5.60% -0.52 107519 9.07 8.68 9.18 200 7.98 11.73 200 -15.92% -11.32%
Fifth Third Bancorp 22.44 -2.03% -0.47 5165915 22.43 22.32 22.83 200 22.25 22.95 200 -4.51% -27.00%
FINANCIAL INST.INC.D 15.79 -1.31% -0.21 58817 15.60 15.52 15.99 100 14.55 23.05 200 -3.19% -50.81%
FireEye 14.12 0.25% 0.04 8266877 14.15 13.68 14.36 100 14.12 14.34 500 -2.05% -14.55%
FIRST BANCORP INC. D 22.41 -2.65% -0.61 22342 22.58 21.53 23.11 500 20.00 199999.99 100 -2.82% -25.87%
FIRST BANCORP DL-,01 23.34 1.00% 0.23 216951 22.83 22.49 23.49 100 20.00 30.64 400 -1.19% -41.52%
FIRST BUSEY CORP. A 17.52 -1.41% -0.25 167436 18.75 17.36 18.75 100 0.01 199999.99 100 -3.20% -36.29%
FIRST BUSINESS F.S.D 16.35 -2.39% -0.40 37376 16.50 16.12 17.13 100 0.01 199999.99 100 -3.60% -37.90%
First Citizens BancS 442.41 -2.76% -12.58 73322 449.00 440.48 451.78 100 440.00 442.00 100 -0.37% -16.87%
FIRST COMMUNITY BANC 19.09 -0.26% -0.05 27638 19.00 19.00 19.59 600 19.09 19.29 100 -2.55% -38.46%
FIRST DEFIANCE FINAN 17.66 -3.07% -0.56 113505 17.75 17.61 18.20 1000 15.22 17.66 1000 -2.32% -43.92%
FIRST FIN. BANKSHS D 29.61 -1.79% -0.54 349238 29.47 29.18 30.05 1100 21.76 30.50 100 -1.79% -15.64%
First Financial Banc 13.78 -3.43% -0.49 306630 13.95 13.68 14.28 100 12.02 17.98 100 -0.51% -45.83%
FIRST FINL CORP IND. 33.67 -0.38% -0.13 33023 33.28 33.05 34.41 1000 28.00 33.71 300 -1.26% -26.36%
FIRST FNL NORTHW. DL 9.94 0.20% 0.02 23891 9.90 9.88 9.99 100 9.12 199999.99 100 3.33% -33.47%
1ST HAWAIIAN INC. DL 16.37 -2.15% -0.36 836668 16.48 16.30 16.77 100 15.87 20.50 100 1.43% -43.26%
FIRST INTERN.BANCO.D 21.90 -1.88% -0.42 27230 22.64 21.74 22.64 500 15.00 25.00 100 24.50% -7.63%
First Interstate Ban 35.95 -1.13% -0.41 330283 35.85 35.75 36.51 1700 35.89 50.00 2000 0.20% -14.24%
FIRST MERCHANTS 25.25 -4.72% -1.25 173654 26.00 25.01 26.17 500 21.20 29.86 100 -2.53% -39.29%
First Midwest Bancor 12.01 -3.03% -0.38 583341 12.04 11.96 12.27 600 11.09 15.50 100 -1.40% -47.92%
First Solar 93.31 13.25% 10.92 14681861 92.33 90.21 97.93 100 93.05 93.43 300 14.35% 66.74%
FIRST UTD CORP. DL-, 11.93 -7.23% -0.93 8500 12.81 11.82 13.21 300 9.89 14.50 100 -9.96% -50.48%
FIRST WESTERN FIN. I 13.90 -2.46% -0.35 54628 14.12 13.75 14.24 200 13.85 13.98 200 -2.39% -15.60%
Firstcash Inc 53.07 -2.50% -1.36 286913 53.66 52.65 54.14 100 47.79 61.70 100 -10.05% -34.18%
FIRSTSERVICE 128.52 0.45% 0.57 153683 127.64 126.13 133.99 100 0.01 199999.99 100 -5.32% 38.13%
Fiserv 93.52 -3.20% -3.09 9223547 97.00 93.21 98.25 100 93.20 95.77 100 -5.88% -19.12%
Five Below 131.90 -2.48% -3.35 659395 134.80 131.58 136.55 400 126.00 136.00 400 -0.33% 3.16%
Five Prime Therapeut 4.88 -11.59% -0.64 333955 5.38 4.86 5.38 100 4.40 5.70 100 -11.11% 6.32%
Flex Ltd 13.32 -3.83% -0.53 5622857 13.45 13.08 13.71 100 11.99 14.49 1200 -6.26% 5.55%
FLEXSTEEL INDS DL 1 28.66 -3.92% -1.17 43178 28.92 27.40 29.50 400 7.40 199999.99 100 14.32% 43.88%
Flir Systems 34.02 -2.83% -0.99 1200212 34.36 33.99 34.66 100 34.02 36.20 300 -4.63% -34.66%
Fluidigm Co. 5.95 -5.41% -0.34 1646545 6.18 5.83 6.25 300 6.05 6.25 100 -9.30% 70.98%
Flushing Financial C 12.32 0.49% 0.06 158776 12.13 11.94 12.71 100 0.01 13.58 100 4.32% -42.98%
Focus Financial Part 36.65 -2.60% -0.98 288220 36.76 36.03 36.79 100 33.00 50.00 100 -6.03% 24.36%
FormFactor 27.97 -4.15% -1.21 620449 28.61 27.77 28.89 100 25.26 30.30 100 -4.67% 7.70%
Formula Systems (198 85.20 - - - - - - 300 74.94 78.79 100 0.00% 0.00%
Forrester Research 35.85 -2.05% -0.75 16493 35.64 35.60 36.07 100 0.01 199999.99 100 -1.57% -14.03%
FORTERRA INC DL-,001 14.13 -5.10% -0.76 313858 14.22 13.81 14.46 100 10.96 15.75 2000 -9.19% 22.23%
Fortinet 118.95 -4.25% -5.28 1409275 123.04 118.83 123.16 100 118.79 126.50 100 -8.49% 11.42%
FORWARD AIR CORP. DL 60.02 -4.11% -2.58 305164 61.44 59.75 61.69 200 45.93 60.02 300 -3.58% -14.20%
Fossil Group 5.74 -10.31% -0.66 1289645 6.11 5.65 6.33 500 5.74 5.90 400 -0.52% -27.16%
FOSTER,L.B. CO. A DL 13.66 -3.94% -0.56 54103 13.86 13.52 14.10 100 13.40 14.50 200 -10.89% -29.51%
Fox Corp. A 25.31 -3.34% -0.88 3730095 25.78 25.21 26.03 200 24.50 27.00 900 -4.74% -31.72%
Fox Corp. B 25.02 -3.75% -0.97 2046114 25.55 24.98 25.83 200 23.00 25.10 300 -6.47% -31.26%
Fox Factory Holding 85.22 -0.51% -0.44 365012 83.53 82.48 85.57 100 74.25 86.12 200 3.07% 22.50%
Francesca's Hldg. 3.06 -2.55% -0.08 127446 3.05 2.93 3.12 100 2.85 3.25 100 3.73% -70.52%
Franklin Electric 59.02 -4.51% -2.79 200658 60.51 58.92 61.27 100 49.03 199999.99 100 -5.20% 2.97%
Freeline Therapeutic 17.25 -2.82% -0.50 2738 17.00 16.80 17.49 100 15.80 18.50 100 1.71% 0.00%
FreightCar America 1.39 -15.24% -0.25 619795 1.64 1.38 1.64 300 1.40 1.50 200 -27.60% -32.85%
FREQUENCY THERAP. DL 21.92 -2.45% -0.55 115109 22.00 21.11 22.24 100 20.50 24.00 100 4.03% 25.04%
FRONTDOOR INC. DL-,0 39.94 -2.59% -1.06 511657 40.20 39.30 40.65 100 0.01 199999.99 100 -4.54% -15.77%
FRP HLDGS INC. DL-,1 40.90 2.25% 0.90 54773 39.55 38.60 41.08 100 0.01 199999.99 100 -1.45% -17.89%
Fulton Financial Co. 10.49 -1.78% -0.19 1249993 10.47 10.27 10.78 400 9.73 12.00 200 -4.64% -39.82%
Funko A 6.70 -7.71% -0.56 771653 7.07 6.52 7.18 1100 6.81 6.99 200 12.42% -60.96%
FUSION PHARMACEUTICA 12.27 -0.65% -0.08 21832 12.26 12.20 12.48 100 11.00 12.27 100 -2.08% 0.00%
G-III Apparel Group 13.68 -5.20% -0.75 557669 13.89 13.63 13.97 200 13.50 15.50 700 -1.44% -59.16%
G1 Therapeutics 11.18 -4.53% -0.53 938894 11.50 11.14 11.65 200 11.03 12.25 200 -10.13% -57.70%
GALAPAGOS N.V. ADR 1 120.60 -5.80% -7.42 154943 122.50 120.25 122.98 300 118.14 118.30 100 -2.03% -41.69%
Gaming & Leisure Pro 36.74 -1.53% -0.57 1386863 36.63 36.20 38.06 100 36.00 37.75 600 -3.44% -14.66%
Garmin 97.57 -1.05% -1.04 1444822 100.12 97.47 101.67 500 97.57 101.60 100 -0.83% 0.01%
GCI Liberty 77.99 -1.53% -1.21 307921 78.25 77.99 79.49 100 0.02 199999.99 100 -4.44% 10.08%
GENERATION BIO CO.-, 24.23 5.30% 1.22 81634 22.79 21.58 25.00 100 18.60 52.63 100 8.27% 0.00%
GENFIT S.A. ADR/1 EO 3.86 0.52% 0.02 29521 3.75 3.72 3.88 6300 3.69 3.77 6500 -14.22% -80.60%
Genmab ADR 33.67 -3.72% -1.30 411701 34.07 33.60 34.18 500 34.30 34.33 500 -4.81% 50.78%
Gentex 27.39 -3.22% -0.91 1794780 27.95 27.32 28.06 100 16.96 29.99 200 -2.46% -5.49%
Gentherm 44.40 -2.29% -1.04 156426 44.46 44.10 45.09 100 0.01 48.95 100 -3.85% 0.02%
Geospace Technologie 5.48 -4.70% -0.27 58115 5.72 5.36 5.76 100 0.01 9.42 500 -6.64% -67.32%
German American Banc 29.73 -1.33% -0.40 47313 29.65 29.59 30.37 100 0.01 34.00 200 -2.87% -16.54%
Geron Co. 1.79 -3.24% -0.06 2046208 1.81 1.78 1.85 100 1.80 1.85 100 -2.19% 31.62%
Gibraltar Industries 63.50 1.94% 1.21 262438 61.09 60.50 64.04 100 56.00 70.00 100 -4.97% 25.89%
Gilat Satellite Netw 5.72 1.60% 0.09 375134 5.72 5.52 5.74 1600 5.67 5.78 2000 5.34% -27.41%
Gilead Sciences 58.72 -2.15% -1.29 12150837 59.31 58.06 59.56 200 58.25 58.40 400 -2.47% -9.63%
Glacier Bancorp 35.57 -1.47% -0.53 421481 35.40 35.28 36.16 300 35.00 40.00 1100 0.88% -22.66%
Gladstone Commercial 16.01 -2.97% -0.49 209774 16.20 15.98 16.45 100 15.50 17.59 1000 -6.65% -26.76%
Global Blood Therape 53.93 -4.68% -2.65 656284 55.74 53.18 55.75 100 51.50 59.02 200 -3.02% -32.15%
Global Indemnity A 23.45 -1.88% -0.45 9684 23.69 23.25 23.69 100 0.01 199999.99 100 0.21% -20.86%
GLU Mobile 7.48 -3.86% -0.30 2989610 7.64 7.39 7.71 100 7.51 7.65 200 -4.23% 23.64%
Gogo Inc. 8.82 -3.34% -0.30 1399325 8.90 8.75 9.10 100 8.72 9.49 400 -9.02% 37.89%
GOHEALTH INC. A DL-, 10.67 -4.56% -0.51 811111 11.03 10.62 11.10 100 10.75 11.37 800 -5.83% 0.00%
Golar LNG 7.49 -7.53% -0.61 2832305 7.75 7.28 7.86 600 7.20 7.75 500 -14.40% -47.33%
Golar LNG Partners L 2.00 -1.48% -0.03 569017 2.00 1.82 2.03 700 1.74 2.65 600 -3.38% -77.38%
Golden Ocean 3.31 -8.82% -0.32 315044 3.40 3.31 3.42 3200 3.23 3.27 3200 -8.06% -43.03%
GOODRX HOLDINGS INC. 48.26 -1.83% -0.90 1225147 48.00 47.35 49.14 200 48.56 49.97 100 -5.54% 0.00%
Goodyear Tire & Rubb 9.53 -4.60% -0.46 3962734 9.66 9.50 9.86 200 9.48 9.65 1600 -4.22% -38.73%
GOOSEHEAD INS. CL.AD 107.00 -4.16% -4.65 143943 109.92 106.38 110.32 100 77.00 125.00 200 1.69% 152.36%
GoPro 6.08 -5.15% -0.33 2518952 6.15 6.05 6.29 500 6.00 6.26 100 -7.18% 40.09%
Gossamer Bio 8.93 -6.35% -0.60 656771 9.30 8.82 9.31 400 9.05 9.69 100 -2.99% -42.90%
Grand Canyon Educati 77.52 -5.44% -4.46 311136 80.57 77.30 81.27 100 46.48 89.36 100 -4.01% -19.07%
GREAT ELM CAP.GR.NEW 2.17 -0.68% -0.01 67688 2.19 2.08 2.29 100 2.12 2.41 100 3.08% -34.88%
Great Lakes Dre. & D 10.33 -4.79% -0.52 314008 10.66 10.26 10.68 300 9.85 12.00 500 -7.44% -8.83%
GREAT STHN BANCORP D 39.92 -2.01% -0.82 36789 39.90 39.51 40.67 100 0.01 43.50 100 1.60% -36.96%
Green Plains 15.13 -2.01% -0.31 523701 15.00 14.61 15.29 800 13.50 17.97 100 -8.08% -1.94%
Greenlight Capital R 6.67 -1.48% -0.10 309982 6.61 6.52 6.74 100 6.62 65.00 100 -2.63% -34.03%
GREENSKY INC. DL-,01 4.99 -3.95% -0.20 462886 5.08 4.86 5.09 200 4.83 5.38 200 -3.76% -43.99%
GRIDSUM CL.B ADR DL- 1.78 -0.28% -0.01 148252 1.76 1.73 1.78 1000 1.72 1.80 10000 0.00% 45.90%
Grifols ADR 17.33 -3.18% -0.57 988267 17.52 17.26 17.72 600 17.16 17.22 100 -8.93% -25.59%
GRINDROD SHIPPING HL 3.24 -18.59% -0.74 43291 3.85 3.22 3.87 3500 3.61 3.70 300 -19.40% -50.08%
Gritstone Oncology 2.75 -7.09% -0.21 134486 2.91 2.75 2.91 200 2.70 2.96 100 -3.51% -69.34%
GROCERY OUTLET HO 44.22 0.11% 0.05 919907 42.81 42.60 44.73 100 43.00 45.00 100 5.94% 36.27%
Groupon 19.26 -2.23% -0.44 678605 19.10 18.54 19.58 100 18.50 19.99 7000 0.05% -59.71%
Grupo Aerop.d.Centro 37.06 -5.22% -2.04 77806 38.22 36.74 38.23 200 34.00 38.50 300 -7.19% -38.17%
GSI TECHNOLOGY INC. 6.29 -5.27% -0.35 30264 6.42 6.21 6.54 200 5.87 7.60 100 -8.97% -11.28%
GUARANTY BANCSHS INC 27.69 0.51% 0.14 24334 27.24 27.10 28.03 100 27.69 34.00 100 -1.98% -15.78%
GUARDANT HEALTH CL. 110.50 -1.07% -1.19 570072 109.77 109.20 112.22 100 103.00 115.00 100 10.54% 41.41%
Gulf Island Fabricat 3.28 -4.37% -0.15 18354 3.45 3.25 3.45 1500 3.25 3.94 200 -10.01% -35.31%
Gulf Resources 5.00 1.01% 0.05 21284 5.03 4.90 5.16 1500 4.90 6.30 600 -3.47% 96.04%
Gulfport Energy 0.27 -0.97% -0.00 14850964 0.26 0.26 0.29 19900 0.27 0.28 1000 5.90% -91.26%
H & E Equipmentrvice 20.38 -4.94% -1.06 217382 20.70 19.75 21.14 300 17.60 23.34 200 -7.32% -39.04%
Hackett Group 12.71 -2.16% -0.28 89719 12.74 12.57 12.80 100 12.71 13.64 500 -4.65% -21.25%
Hain Celestial Group 32.97 -5.77% -2.02 545686 34.95 32.94 34.95 300 32.93 34.00 100 -5.67% 27.03%
Halozyme Therapeutic 28.93 -2.89% -0.86 1327567 29.47 28.44 29.70 100 28.50 31.02 1000 -3.76% 63.17%
HAMILTON LANE INC DL 72.00 -1.40% -1.02 292440 72.02 71.56 72.96 100 70.49 75.03 100 2.87% 20.81%
Hancock Whitney 21.97 -2.62% -0.59 433572 21.89 21.64 22.44 700 19.75 30.00 100 -4.89% -49.93%
Hanmi Financial Co. 8.96 4.19% 0.36 401624 9.46 8.92 9.46 200 8.58 9.75 1300 2.99% -55.19%
HARBORONE BANCORP DL 9.24 -0.22% -0.02 280033 9.09 8.99 9.36 2600 9.23 9.97 4000 1.87% -15.92%
Harmonic 6.17 -4.57% -0.29 1037458 6.19 6.03 6.35 200 6.10 7.37 300 -5.15% -20.96%
Harpoon Therapeutics 14.75 -4.28% -0.66 64456 15.08 14.50 15.11 100 14.44 16.25 200 0.48% -0.27%
HASBRO 84.04 -1.25% -1.06 1717016 83.65 81.72 84.55 200 79.38 85.97 100 -3.35% -20.42%
Hawaiian Holdings 13.17 -10.22% -1.50 2099171 14.00 13.04 14.15 1900 13.20 13.50 300 -5.59% -55.04%
HAWKINS INC. DL-,05 46.05 -1.83% -0.86 59920 45.91 45.50 48.19 500 30.67 53.20 100 -11.61% 0.52%
HAWTHORN BANCSHARES 19.13 0.37% 0.07 8062 19.20 18.77 19.20 200 18.86 19.16 300 1.97% -24.98%
Haynes International 15.77 -5.23% -0.87 76893 16.20 15.76 16.40 100 14.19 18.00 600 -7.18% -55.93%
HBT FINANCIAL CORP.D 12.16 -4.33% -0.55 35973 12.59 12.06 12.59 100 9.75 19.90 400 -2.95% -35.97%
HD Supply 40.10 -0.69% -0.28 789401 39.71 39.54 40.59 300 36.12 49.99 100 -4.02% -0.30%
HEADHUNTER GRP (SP.A 23.03 -0.39% -0.09 85708 22.85 22.82 23.11 300 22.76 22.95 300 0.39% 7.37%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 22.31 -1.67% -0.38 357081 22.33 22.02 22.64 100 20.29 26.26 100 -9.12% -8.26%
HealthEquity 52.08 -5.34% -2.94 785095 53.68 51.40 54.00 300 49.00 54.00 200 -2.01% -29.69%
HealthStream 18.18 -6.00% -1.16 286072 19.03 18.10 19.30 100 0.01 30.00 100 -13.80% -33.16%
Heartland Express 18.58 -0.38% -0.07 379328 18.83 18.43 19.06 100 17.08 25.00 900 -2.36% -11.73%
HEARTLAND FIN. USA D 32.29 -4.38% -1.48 107812 33.13 32.19 33.23 100 29.00 36.50 200 -4.38% -35.08%
Heidrick & Struggles 22.76 -4.01% -0.95 91661 23.34 22.39 23.84 400 16.70 199999.99 100 4.55% -29.97%
Helen of Troy 200.00 -2.49% -5.10 212459 201.75 197.53 202.71 1000 197.50 212.35 100 0.47% 11.24%
HELIOS TECHS INC. DL 41.50 -4.44% -1.93 73673 42.44 41.34 44.17 100 0.01 63.50 100 -6.04% -10.23%
Henry Schein 61.98 -5.53% -3.63 971163 65.03 61.97 65.54 100 40.00 72.50 200 -2.58% -7.10%
HERITAGE COMMERCE 7.13 -1.52% -0.11 144989 6.97 6.97 7.23 200 7.05 10.50 200 -2.06% -44.43%
HERITAGE FINL CORP.D 20.61 -2.60% -0.55 118879 20.73 20.50 21.08 100 7.17 20.62 1200 -1.67% -27.17%
HERITAGE-CRYSTAL DL- 15.35 -1.98% -0.31 42321 15.26 14.72 15.61 100 0.01 199999.99 100 3.58% -51.07%
Herman Miller 32.09 -2.96% -0.98 837508 32.31 32.03 33.15 100 31.50 36.00 100 -5.26% -22.95%
Hibbett Sports 40.37 -5.92% -2.54 473625 40.82 40.16 42.70 400 40.11 44.45 200 -15.35% 43.97%
Himax Technologies A 3.59 -2.97% -0.11 566820 3.63 3.55 3.65 200 3.54 3.65 200 -4.01% 34.96%
HMS Co. 26.67 -2.45% -0.67 405327 26.88 26.60 27.23 100 23.10 28.41 100 -0.86% -9.90%
Hollysys Automation 11.04 -2.21% -0.25 182250 11.38 11.03 11.38 100 10.80 11.60 500 -5.56% -32.72%
Hologic 69.69 -1.73% -1.23 2526800 69.73 69.39 71.46 100 68.55 72.00 600 5.83% 33.48%
HOME BANCORP INC. DL 24.82 -4.21% -1.09 12752 25.84 24.82 25.84 200 23.68 41.25 100 -4.21% -36.67%
HOME BANCSHARES INC 16.15 -1.82% -0.30 514589 16.01 16.00 16.44 2000 10.87 18.50 5500 -1.70% -17.85%
HOMESTREET INC. DL - 29.94 -3.39% -1.05 200937 31.10 29.72 31.11 100 29.94 30.01 1600 -0.89% -11.94%
HOMETR.BANCSHS INC.D 15.14 -2.07% -0.32 44459 15.45 14.77 16.22 300 10.00 15.16 300 -1.30% -43.57%
HOMOLOGY MED. DL-,00 10.61 -5.10% -0.57 234697 10.90 10.40 10.98 100 10.30 11.46 1000 0.38% -48.74%
HOOKER FURNITURE COR 28.17 -4.38% -1.29 45263 28.79 28.10 29.21 100 19.87 34.00 5000 -3.49% 9.65%
HOOKIPA PHARMA DL-,0 9.32 -2.41% -0.23 49596 9.52 9.05 9.57 100 8.50 11.75 1000 -3.82% -23.79%
Hope Bancorp 7.91 -3.18% -0.26 832712 7.95 7.87 8.12 1000 7.68 8.74 200 -2.47% -46.77%
HORIZON BANCORP INC. 11.86 -1.54% -0.18 206791 12.00 11.85 12.18 100 11.00 15.20 100 -2.51% -37.61%
Horizon Pharma 77.26 -1.14% -0.89 1722361 77.18 74.79 77.91 100 75.56 78.15 1000 4.03% 113.43%
Horizon Technology F 11.30 -4.48% -0.53 333042 11.70 11.08 11.75 400 11.20 11.48 500 -4.48% -12.61%
Houghton Mifflin Har 2.57 -9.51% -0.27 1582119 2.71 2.52 2.76 1500 2.05 2.89 4000 -11.07% -58.88%
Houston Wire & Cable 2.77 -1.07% -0.03 7273 2.70 2.70 2.78 100 2.46 2.89 300 -0.72% -37.19%
Huazhu Group (ADR) 40.07 -3.38% -1.40 1429748 40.97 39.51 41.00 400 39.00 42.00 1000 -6.47% 0.00%
Hub Group 49.51 -3.41% -1.75 214140 50.28 47.52 50.45 100 0.01 199999.99 100 -4.68% -3.47%
Hudson Global 10.52 3.34% 0.34 6922 10.05 10.05 10.57 100 0.01 18.84 1000 6.35% -11.97%
Hunt (J.B.) Transpor 123.58 -2.18% -2.75 883647 124.01 122.98 125.94 1000 119.00 129.96 200 -1.26% 5.82%
Huntington Bancshare 9.83 -1.11% -0.11 10299383 9.75 9.68 9.99 5000 9.74 10.00 300 1.44% -34.81%
HURCO COS INC. 29.56 -0.77% -0.23 31470 30.07 28.99 30.07 200 29.07 45.00 100 -6.01% -22.94%
Huron Consulting Gro 39.23 -3.73% -1.52 67154 39.93 38.97 41.07 100 0.01 49.60 100 -7.50% -42.91%
HUTCHISON CH.MEDIT.L 29.62 -1.27% -0.38 138253 29.57 29.36 29.99 100 29.00 32.00 300 -2.28% 18.15%
- - - - - - - - - - - 0.00% 0.00%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
Icahn Enterprises L. 48.90 -2.10% -1.05 155237 49.25 48.70 49.59 200 48.70 51.00 100 -3.00% -20.49%
ICF International 65.56 -3.18% -2.15 145564 66.28 65.33 67.78 100 56.86 103.45 100 -6.98% -28.44%
ICHOR HLDGS LTD DL-, 22.81 -4.04% -0.96 213631 23.15 22.33 23.30 1000 22.22 27.98 100 -6.05% -31.44%
Icon 182.49 -2.74% -5.14 156689 185.41 181.64 186.59 300 182.44 220.00 400 -9.76% 5.96%
Iconix Brand Group 0.67 -2.67% -0.02 182504 0.71 0.65 0.71 1000 0.66 0.70 500 -3.12% -50.13%
ICU Medical 183.07 -3.57% -6.78 117255 187.59 182.36 189.94 200 146.78 199999.99 100 -4.86% -2.16%
IDEAYA Biosciences 12.35 -0.88% -0.11 98005 12.12 12.12 12.47 400 10.77 13.45 200 -4.56% 64.67%
IDEXX Laboratories 422.89 -4.57% -20.27 475817 434.50 422.11 441.48 100 432.00 444.99 100 0.75% 61.95%
IGM BIOSCIENCES DL-, 55.25 -8.48% -5.12 187554 59.59 55.05 61.10 100 52.00 61.00 100 -8.54% 44.79%
IHEARTMEDIA A DL-,00 14.72 - - - - - - 4900 14.60 19.00 200 -12.38% -12.90%
II-VI 45.15 -3.38% -1.58 1216201 45.94 44.71 46.30 300 45.80 46.90 200 -2.19% 34.10%
Illumina 309.69 -3.75% -12.05 1248438 317.36 309.66 320.00 100 309.69 312.10 200 -2.57% -6.65%
IMARA INC. DL-,001 16.03 0.56% 0.09 15823 16.00 15.60 16.81 200 15.86 18.42 200 -3.61% 0.00%
Immersion Co. 6.62 -0.15% -0.01 288880 6.56 6.39 6.68 200 6.65 7.50 100 -5.97% -10.90%
Immunic 17.23 -1.60% -0.28 214680 16.66 16.36 17.31 200 15.57 17.30 500 3.64% 77.63%
ImmunoGen 5.41 -1.81% -0.10 1547074 5.35 5.20 5.50 100 5.40 5.70 400 3.44% 5.97%
IMMUNOVANT INC. DL-, 41.97 -2.24% -0.96 230666 42.99 41.44 42.99 100 35.02 42.04 500 4.85% 164.46%
Impinj 27.85 -5.11% -1.50 269910 28.50 27.66 28.50 900 24.80 27.00 300 -3.00% 7.70%
INARI MEDICAL INC.DL 60.00 -6.10% -3.90 401448 62.00 58.66 62.73 100 58.00 63.44 800 -8.47% 0.00%
Incyte Co. 86.99 -1.54% -1.36 1178609 87.35 85.31 87.90 100 78.98 87.67 200 -1.82% -0.38%
INDEP. BK CORP. MA D 55.85 -3.99% -2.32 154780 56.92 55.45 57.37 100 0.01 68.50 500 6.71% -32.91%
INDEP. BK CORP.(MI.) 14.67 0.41% 0.06 81141 14.30 14.30 14.87 200 12.75 199999.99 100 1.66% -35.23%
Independent Bank Gro 50.32 -1.33% -0.68 390808 49.73 48.50 51.48 100 50.30 65.69 200 2.48% -9.24%
Industrial Logistics 19.14 -4.25% -0.85 309779 20.10 19.02 20.20 100 15.22 24.00 800 -11.35% -14.63%
Infinera 6.36 -4.50% -0.30 1161620 6.47 6.32 6.54 1500 6.35 6.50 800 -2.45% -19.90%
Infinity Pharmaceuti 1.06 -5.36% -0.06 286879 1.10 1.05 1.11 1000 1.03 1.23 100 -8.62% 10.42%
Inflarx 3.84 -9.22% -0.39 330063 4.16 3.84 4.44 100 4.00 4.25 600 -18.99% -3.03%
Ingles Markets CL A 35.42 -1.86% -0.67 116377 35.88 35.37 36.09 200 32.08 38.49 4300 -4.84% -25.45%
InMode Ltd. 37.07 -4.78% -1.86 718849 37.90 36.46 38.30 200 36.25 38.99 100 -11.76% -5.43%
INNATE PHARMA SP.ADR 3.90 -6.25% -0.26 82723 3.86 3.80 3.99 500 3.91 3.99 500 -0.26% -39.44%
Innospec 62.76 -3.76% -2.45 134217 63.59 62.39 63.73 300 62.75 63.50 300 -7.76% -39.33%
INNOVATIVE SOL. + SU 6.05 -0.33% -0.02 3352 6.01 6.01 6.30 300 5.60 8.90 100 -1.63% 3.60%
Innoviva 9.33 -3.12% -0.30 1362393 9.55 9.21 9.57 500 10.00 10.55 200 -4.21% -34.11%
Inogen 28.68 -0.52% -0.15 179438 28.42 27.75 28.77 1000 25.00 31.28 100 3.43% -58.03%
Inovalon Holdings A 24.69 -5.00% -1.30 616039 25.33 24.52 25.36 100 20.91 24.00 300 -6.30% 31.19%
Inovio Pharma 10.92 -1.71% -0.19 5996323 10.81 10.31 11.05 200 10.60 10.89 200 4.00% 230.91%
UPJOHN INC. DL-,0001 23.22 -0.60% -0.14 126157 22.74 22.23 23.85 200 17.46 23.23 300 -0.04% 0.00%
Inphi 110.97 -2.56% -2.91 803852 112.82 109.73 112.93 100 146.75 147.13 200 -6.18% 49.92%
Inseego Corp 9.13 -1.93% -0.18 1917536 9.14 8.86 9.26 300 9.25 9.29 300 -7.59% 24.56%
Insight Enterprises 54.58 -5.59% -3.23 393242 56.57 54.45 56.76 1000 50.11 66.62 100 -11.81% -22.35%
Insmed 35.20 -2.83% -1.02 740627 35.75 34.39 36.10 100 25.00 37.66 200 -3.79% 47.38%
INSTEEL INDS INC. 20.55 -2.42% -0.51 37854 20.45 20.32 21.02 100 14.97 21.39 100 -2.10% -4.37%
Insulet Corp. 228.41 -7.17% -17.63 624030 243.32 227.63 243.76 500 200.00 284.44 100 -5.28% 33.42%
Integra Lifescience. 43.87 -5.76% -2.68 873439 47.75 43.69 47.75 100 42.00 52.00 100 -7.53% -24.73%
Intel Corp 44.25 -3.05% -1.39 45066011 44.89 44.20 45.28 800 44.38 44.46 200 -17.29% -26.07%
Inter Parfums 41.82 6.30% 2.48 313637 39.50 39.50 42.45 100 0.01 45.91 900 1.68% -42.48%
Interactive Brokers 48.06 0.06% 0.03 710497 47.38 46.97 48.41 100 46.69 48.74 100 -2.93% 3.09%
Intercept Pharmaceut 28.76 -0.55% -0.16 552670 28.44 27.76 29.07 1300 27.86 29.00 1100 -2.44% -76.79%
InterDigital (Pa.) 56.15 -2.64% -1.52 178488 56.26 55.60 56.94 100 52.65 70.00 200 -5.31% 3.05%
Interface 6.35 -1.55% -0.10 1675332 6.28 6.28 6.48 1000 6.00 6.83 300 -3.20% -61.72%
International Bancsh 26.71 -2.55% -0.70 166984 26.71 26.52 27.24 3500 17.00 29.70 100 -5.95% -37.98%
INTEVAC INC. DL-,001 5.27 -0.57% -0.03 59851 5.29 5.24 5.32 100 5.00 9.80 1000 -8.03% -25.35%
Intra-Cellular Thera 23.34 -2.83% -0.68 718665 23.81 23.02 23.85 200 21.18 28.30 100 -6.53% -31.97%
Intuit 318.51 -3.56% -11.76 948411 323.47 317.96 325.10 200 317.43 320.77 300 -4.29% 21.60%
Intuitive Surgical 687.80 -4.59% -33.10 563961 704.32 687.79 705.14 100 685.00 691.37 100 -5.58% 16.35%
INVESTCORP CRED.MG. 3.08 -1.28% -0.04 36062 3.10 3.05 3.14 300 3.02 3.15 100 -0.64% -54.03%
Investors Bancorp 7.81 -2.38% -0.19 1479130 7.85 7.80 8.05 100 7.65 8.06 200 0.00% -34.45%
INVESTORS TITLE 136.43 -2.05% -2.85 2220 137.30 135.23 139.53 100 100.89 138.89 100 -6.59% -14.30%
Ionis Pharmaceut 45.82 -2.47% -1.16 630680 46.40 45.59 46.64 100 45.51 47.41 100 -1.16% -24.15%
IPG Photonics Co. 185.39 -8.13% -16.40 384034 197.42 185.09 199.73 100 186.03 199999.99 100 -3.29% 27.93%
iQIYI Inc. ADR A 24.60 2.59% 0.62 9181380 23.69 23.26 24.73 900 24.71 24.85 100 7.24% 16.53%
IRHYTHM TECHN.INC.DL 222.10 -1.33% -2.99 315483 220.85 217.45 223.82 100 114.14 222.10 100 1.86% 226.19%
Iridium Communicatio 25.34 -4.00% -1.05 575789 25.90 25.33 26.17 200 25.34 28.50 1500 -9.77% 2.86%
iRobot Co. 81.70 -4.08% -3.48 643776 82.50 81.18 84.47 900 81.60 83.50 400 -2.13% 61.38%
Ironwood Pharmaceuti 9.50 -1.04% -0.10 1990826 9.46 9.36 9.65 500 8.80 10.53 200 4.97% -28.63%
IRSA PROP. COM. ADR/ 7.60 0.00% 0.00 885 7.90 7.60 7.90 500 5.00 8.50 200 1.33% -54.63%
Itron 68.40 -4.31% -3.08 230694 69.65 68.19 69.91 100 58.75 74.25 600 -4.80% -18.52%
Ituran Loc&Cont 13.90 -0.64% -0.09 36121 13.69 13.45 14.00 100 13.00 15.89 100 -0.43% -44.69%
IVERIC bio 5.96 -4.33% -0.27 708773 6.08 5.74 6.11 100 5.87 6.10 200 -0.50% -30.54%
J+J SNACK FOODS 132.41 -2.68%