14.08.2020 19:58:30
NASDAQ GLOBAL SELECT MARKET COMPOSITE
5213.58
USD
-9.3150
-0.18%
14.08.2020 19:43
 
Chart
Kursdaten
Kurs 5213.58 Eröffnung 5223.06
Diff. absolut -9.31 Tages-Hoch 5231.25
Diff. % -0.18 % Tages-Tief 5190.35
Volumen 980198 Umsatz -
Schlusskurs vom 13.08.2020 5222.90 Volatilität in % -
Börse Letzter Handel 14.08.2020 / 19:43
Währung USD Aktualisierungsstand 14.08.2020 / 19:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 23.29% 5262.4 3142.4
1 Woche -0.56% 5262.4 5089.3
1 Monat 6.27% 5262.4 4815.9
3 Monate 24.52% 5262.4 4121.1
6 Monate 13.79% 5262.4 3142.4
1 Jahr 38.24% 5262.4 3142.4
3 Jahre 77.49% 5262.4 2904.6
SMI
38.31
26.51
23.29
SMI
-4.15
-10.68
SMI
-3.36
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":23.29,"chartHeight":21.677167146505,"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.55,"chartHeight":9.3302227247573,"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":-2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 14.08.2020 19:58:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1-800-FLOWERS M 29.04 -0.34% -0.10 243920 29.26 28.58 29.29 100 29.02 29.04 400 0.52% 100.97%
10X Genomics 103.23 -1.47% -1.53 337792 102.65 100.85 104.58 200 103.21 103.34 200 5.60% 37.40%
1LIFE HLTHCARE DL -, 29.50 -2.12% -0.64 944725 30.28 29.42 30.50 300 29.47 29.51 200 -1.79% 0.00%
1ST SOURCE CORP. 36.72 1.66% 0.60 19066 35.94 35.94 36.80 200 36.64 36.80 100 7.21% -30.38%
21Vianet Group ADR 22.95 -4.10% -0.98 290721 23.71 22.62 23.90 300 22.93 22.95 200 -5.53% 230.07%
2U 37.73 -2.56% -0.99 640623 39.46 37.69 39.50 200 37.72 37.76 100 -8.70% 61.40%
51Job ADR 65.94 -2.79% -1.90 82091 67.54 65.66 67.54 100 65.88 66.02 300 -3.10% -20.11%
A-Mark Precious Meta 23.96 1.70% 0.40 20716 23.69 23.41 24.13 100 23.87 23.98 100 -8.86% 184.89%
AAON 57.64 -2.55% -1.51 88442 58.82 57.52 58.82 100 57.64 57.70 100 3.92% 19.71%
Abiomed 305.47 -0.94% -2.90 96957 307.48 303.67 310.62 100 305.32 305.73 100 -2.10% 80.77%
Acacia Communication 67.93 -0.15% -0.10 273571 68.00 67.83 68.02 400 67.93 67.94 900 -0.56% 0.32%
Acacia Research Co. 3.98 -3.51% -0.14 146134 4.13 3.96 4.13 6300 3.98 3.99 900 2.23% 55.26%
Acadia Healthcare 30.61 -0.13% -0.04 93946 30.40 30.07 30.91 500 30.60 30.62 300 -0.68% -7.74%
Acadia Pharmaceutica 39.34 -1.44% -0.57 536909 39.85 39.27 39.99 100 39.32 39.35 500 -8.53% -6.71%
ACCOLADE INC. DL-,00 35.50 -4.75% -1.77 142311 38.00 34.92 39.00 200 35.25 35.53 100 -9.85% 0.00%
Accuray 2.55 -5.73% -0.15 522098 2.72 2.50 2.73 400 2.54 2.55 900 4.44% -4.08%
ACI Worldwide 30.84 0.15% 0.04 233236 30.61 30.33 31.08 500 30.83 30.84 300 -0.47% -18.71%
Aclaris Therapeutics 2.30 6.48% 0.14 354973 2.17 2.10 2.38 200 2.30 2.31 700 10.77% 14.29%
Acorda Therapeutics 0.68 -1.92% -0.01 637311 0.71 0.68 0.72 2100 0.68 0.68 300 -8.70% -65.83%
ACTIVISION BLIZZARD 80.54 -0.92% -0.75 5657093 81.97 80.00 82.30 400 80.54 80.56 300 -6.39% 36.81%
ACUTUS MEDICAL INC. 24.90 1.63% 0.40 82219 24.78 24.50 25.25 200 24.70 24.90 500 -7.55% 0.00%
Adaptimmune Therapeu 7.95 1.15% 0.09 744305 7.90 7.65 8.29 500 7.94 7.96 600 -2.48% 555.00%
Adaptive Biotechnolo 39.33 -0.43% -0.17 340842 39.26 38.30 39.47 100 39.16 39.33 100 -1.47% 32.02%
Addus HomeCare 96.07 -1.47% -1.43 46188 97.50 95.40 97.50 200 95.88 96.07 100 0.40% 0.29%
Adobe Systems 446.80 -0.72% -3.23 570461 451.39 444.43 452.81 200 446.80 447.01 100 -3.04% 36.45%
Adtran 12.22 -0.85% -0.10 73120 12.29 12.14 12.37 300 12.21 12.22 300 1.61% 24.62%
ADURO BIOTECH DL-,00 2.39 -3.63% -0.09 255346 2.43 2.37 2.55 100 2.39 2.40 600 -1.98% 110.17%
Advanced Energy Inds 79.99 -0.10% -0.08 75628 79.67 79.51 81.21 100 79.87 80.07 100 4.28% 12.46%
Advanced Micro Devic 81.20 -0.78% -0.64 31841952 81.81 80.88 83.24 500 81.19 81.20 100 -5.62% 78.46%
Advaxis 0.53 -1.16% -0.01 509874 0.54 0.53 0.55 200 0.53 0.53 2000 -6.41% -37.85%
Aegion Co. 16.94 1.44% 0.24 89698 16.63 16.51 17.00 300 16.96 17.01 100 -0.65% -25.35%
AeroVironment 81.34 0.54% 0.44 35479 80.70 80.20 81.60 300 81.31 81.46 200 -2.65% 31.03%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 24.01 -0.08% -0.02 58432 23.96 23.49 24.09 100 24.02 24.05 200 8.17% -5.43%
Agios Pharma 40.72 -0.88% -0.36 241842 41.03 40.38 41.38 100 40.69 40.78 100 -5.35% -13.97%
AGNC Investment 13.88 1.20% 0.17 3010412 13.75 13.65 13.88 11100 13.88 13.89 18500 0.73% -22.40%
AGORA INC. SP.ADS/4 38.11 0.95% 0.36 311852 38.00 37.86 39.21 300 38.14 38.22 300 -5.25% 0.00%
AGROFRESH SOLUT. DL- 2.34 -2.30% -0.06 56829 2.39 2.33 2.41 200 2.34 2.37 200 -3.23% -6.98%
Aimmune Therapeutics 13.67 -2.29% -0.32 340516 13.87 13.63 14.01 300 13.67 13.70 600 1.52% -58.20%
Air Transport Svcs G 26.96 -1.28% -0.35 94008 27.13 26.89 27.32 300 26.96 26.98 400 8.03% 16.41%
Akamai Technologies 107.54 -1.55% -1.69 422473 109.47 107.50 109.57 200 107.52 107.56 500 0.05% 26.45%
Akcea Therapeutics 11.08 -0.27% -0.03 34417 11.00 10.96 11.29 500 11.06 11.09 200 -3.14% -34.42%
AKERO THEREP.INC.DL- 33.82 -2.28% -0.79 187976 34.67 32.85 35.12 200 33.73 33.91 200 -3.86% 55.94%
AKOUOS INC. DL -,000 20.66 0.78% 0.16 28685 20.47 20.43 21.16 100 20.52 20.75 100 0.84% 0.00%
ALARM.COM HOLDINGS I 56.75 -0.87% -0.50 186895 57.43 56.54 57.43 100 56.72 56.78 300 -4.88% 33.23%
Alaska Communicat.Sy 2.25 -0.44% -0.01 58642 2.25 2.22 2.27 900 2.24 2.25 700 -1.74% 27.68%
ALECTOR INC. 13.39 -2.26% -0.31 454081 13.72 13.12 14.00 1000 13.36 13.39 1200 -9.63% -20.49%
Alexion Pharma 103.28 1.36% 1.39 391224 101.18 101.17 103.46 200 103.27 103.31 100 -1.93% -5.79%
ALICO INC. DL 1 31.35 -0.54% -0.17 4846 31.53 31.26 32.27 200 31.22 31.68 200 -2.63% -12.03%
Align Technology 306.35 -1.88% -5.87 149524 311.01 306.32 312.89 100 306.27 306.43 100 3.45% 11.89%
Alkermes 18.68 -0.72% -0.14 256537 18.80 18.66 18.92 200 18.67 18.68 600 0.91% -7.79%
ALLAKOS INC. DL-,001 87.22 -0.30% -0.27 84010 87.76 86.00 88.00 300 87.12 87.79 100 5.80% -8.25%
Allegiant Travel 117.89 -0.14% -0.17 42012 117.66 115.16 119.39 100 117.76 118.03 100 0.04% -32.17%
Allena Pharmaceutica 1.42 -0.35% -0.01 293759 1.40 1.38 1.42 400 1.41 1.42 5100 -2.74% -47.99%
Alliance Resource Pa 3.71 12.67% 0.42 931189 3.29 3.28 3.75 500 3.70 3.71 1000 0.92% -69.59%
Alliant Energy Co. 54.04 0.11% 0.06 322812 54.08 53.71 54.41 200 54.02 54.04 600 1.20% -1.35%
ALLOGENE THERAP. DL- 37.12 -0.40% -0.15 287968 37.42 36.73 37.64 100 37.10 37.13 300 0.19% 43.46%
Allot Commun 11.54 -1.49% -0.17 22417 11.73 11.46 11.73 600 11.51 11.56 300 2.09% 37.76%
ALLOVIR INC. DL-,000 39.84 6.58% 2.46 217864 37.65 37.65 40.13 300 39.58 40.10 100 15.94% 0.00%
Allscripts Healthcar 9.39 1.68% 0.15 581074 9.20 9.09 9.45 2000 9.39 9.40 400 1.20% -5.86%
Alnylam Pharmaceutic 135.63 -1.31% -1.80 93798 137.05 134.48 137.83 100 135.52 135.74 100 -4.64% 19.33%
Alpha & Omegamicondu 14.25 -3.46% -0.51 80982 14.76 13.96 14.76 100 14.22 14.27 200 31.20% 8.37%
Alphabet 1512.01 -0.42% -6.44 564957 1515.66 1503.23 1521.90 200 1511.21 1512.36 100 1.22% 13.57%
Alphabet A 1510.00 -0.44% -6.65 442923 1513.61 1502.24 1519.79 100 1509.39 1510.16 100 0.78% 13.23%
ALPHATEC HOLDINGS IN 5.98 -0.83% -0.05 78500 5.95 5.81 6.05 600 5.97 5.99 300 -1.31% -15.01%
ALTAIR ENGINEERING I 40.14 -1.83% -0.75 41911 40.89 40.13 41.09 100 40.12 40.14 100 -0.61% 13.87%
Altisource Ptf Solns 9.62 14.18% 1.19 395929 8.67 8.21 9.69 500 9.56 9.65 100 -13.94% -56.41%
Altra Industrial Mot 40.17 -0.66% -0.27 61158 39.90 39.55 40.49 200 40.16 40.21 100 11.90% 11.68%
ALX ONCOLOGY HLD. DL 43.46 -1.25% -0.55 53023 44.24 42.85 47.05 100 43.00 44.00 100 0.11% 0.00%
AMAG Pharmaceuticals 10.57 0.00% 0.00 97826 10.49 10.33 10.60 500 10.56 10.58 200 5.28% -13.15%
Amazon Com 3146.51 -0.46% -14.51 1681944 3178.18 3120.00 3178.24 300 3146.20 3148.59 100 -1.98% 71.07%
Ambarella 45.70 -1.32% -0.61 75495 46.15 45.54 46.26 200 45.66 45.70 300 -0.34% -23.53%
AMC Networks A 25.35 1.85% 0.46 321591 25.00 24.72 26.01 100 25.35 25.37 100 5.69% -36.99%
Amdocs 61.95 1.56% 0.95 396506 61.29 60.99 62.01 700 61.95 61.96 100 -1.41% -15.49%
Amedisys 228.59 -1.11% -2.58 65426 230.68 224.00 233.96 100 228.25 228.69 100 -1.79% 38.49%
Amer. Superconductor 12.30 0.65% 0.08 81692 12.22 12.13 12.32 100 12.26 12.30 200 8.33% 55.67%
AMERAN.BANCORP CL.A 14.00 1.74% 0.24 6182 13.59 13.51 14.12 400 13.98 14.12 200 2.61% -36.85%
AMERCO 353.72 0.66% 2.32 15312 351.30 347.03 353.77 100 351.83 353.67 100 2.69% -6.50%
AMER.FI.MULTIFAM.INV 4.59 0.88% 0.04 82426 4.52 4.48 4.63 2300 4.59 4.60 2500 6.06% -40.91%
AM.CAR-MART DL-,01 97.42 0.47% 0.46 28822 96.33 95.66 98.32 200 97.23 97.54 100 3.36% -11.58%
American Airlines Gr 13.37 0.49% 0.07 33588411 13.11 13.01 13.56 17100 13.36 13.37 11700 1.99% -53.63%
AMERN FINANCE TRUST 7.51 -0.27% -0.02 99598 7.50 7.39 7.56 700 7.50 7.53 400 0.53% -43.21%
AMERICAN NATL BANCSH 23.91 -0.66% -0.16 3331 23.72 23.72 24.09 100 23.74 24.00 100 5.34% -39.17%
AMERICAN NATL GRP DL 76.59 1.29% 0.97 11327 75.11 74.14 76.67 100 76.20 77.00 100 4.07% -35.74%
American Public Educ 35.48 6.51% 2.17 65163 33.52 33.08 35.51 100 35.41 35.53 100 12.08% 21.61%
AMERICAN RIVER BANKS 10.23 -2.11% -0.22 115 10.23 10.23 10.23 100 10.16 10.45 200 5.03% -29.72%
American Software 17.09 -1.39% -0.24 26783 17.22 16.99 17.26 100 17.06 17.11 100 1.08% 16.43%
American Woodmark Co 89.34 -0.35% -0.32 30802 88.84 87.94 89.72 300 89.29 89.41 100 4.82% -14.21%
AMERIS BANCORP. DL 1 26.60 3.12% 0.81 104098 25.52 25.33 26.61 400 26.60 26.65 200 5.80% -39.36%
Amerisafe 66.87 1.03% 0.68 35072 65.99 65.89 67.03 200 66.85 66.95 100 2.10% 0.24%
Amgen 239.05 0.08% 0.19 524676 239.21 238.62 240.05 100 239.02 239.07 100 -0.45% -0.25%
Amkor Technology 13.47 0.48% 0.07 454358 13.35 13.32 13.59 400 13.47 13.48 900 0.00% 3.15%
AMPHASTAR PHARMA.DL- 20.35 -0.25% -0.05 73409 20.38 20.09 20.50 100 20.34 20.36 300 0.64% 5.75%
AMRYT PHARMA PLC SP. 11.48 0.79% 0.09 13048 11.31 11.30 11.51 200 11.46 11.70 100 0.44% 43.27%
Amtech Systems 5.05 2.05% 0.10 47832 4.91 4.91 5.09 100 5.04 5.08 700 -3.13% -30.87%
Amyris 3.38 -4.80% -0.17 1289024 3.70 3.37 3.70 21800 3.37 3.38 5900 -12.14% 14.72%
Analog Devices 117.52 -0.50% -0.59 1145784 118.57 117.41 119.06 100 117.51 117.53 100 1.17% -0.61%
AnaptysBio 16.80 -4.76% -0.84 126040 17.53 16.35 17.82 200 16.77 16.81 100 -0.73% 8.55%
Andersons 17.69 2.42% 0.42 75236 17.19 17.19 17.89 100 17.71 17.74 400 1.62% -31.69%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Angiodynamics 9.29 -2.89% -0.28 56388 9.44 9.19 9.48 100 9.29 9.30 100 5.16% -40.22%
Anika Therapeutics 36.10 -0.66% -0.24 60984 36.20 35.69 36.24 200 36.04 36.13 100 8.28% -29.91%
ANNEXON INC. DL-,001 24.48 -11.35% -3.13 186811 27.27 24.01 28.43 300 24.33 24.48 200 30.42% 0.00%
Ansys 312.37 -0.76% -2.40 82475 314.24 312.00 317.08 100 312.37 312.63 100 -0.15% 22.28%
Apache Corp 15.50 0.52% 0.08 2052017 15.24 15.16 15.54 1300 15.49 15.50 3200 -1.15% -39.74%
Apellis Pharmaceutic 28.35 -1.90% -0.55 271784 29.01 28.25 29.14 100 28.34 28.39 300 6.60% -5.62%
Aphria 4.54 -2.26% -0.10 2831744 4.67 4.52 4.68 18700 4.54 4.55 16000 -0.21% -10.92%
Apogee Enterprises 23.22 1.00% 0.23 34771 22.80 22.74 23.34 200 23.21 23.24 100 1.64% -29.26%
Apple 458.25 -0.39% -1.79 29072209 459.31 452.18 459.58 2200 458.25 458.31 300 0.97% 56.66%
Applied Materials 67.09 3.10% 2.02 18691302 67.39 66.50 69.90 400 67.08 67.10 200 2.30% 6.60%
APPL.MOLEC.TRANS. -, 23.29 1.39% 0.32 132461 22.96 22.77 23.80 200 23.13 23.45 100 8.04% 0.00%
Aprea Therapeutics 27.75 -0.89% -0.25 26258 27.89 27.50 28.75 200 27.71 27.86 100 -5.44% -38.98%
APTINYX INC. DL-,01 3.84 -1.92% -0.07 139671 3.93 3.76 4.02 100 3.83 3.85 200 -1.63% 14.47%
Apyx Medical 5.08 -1.17% -0.06 10173 5.09 5.01 5.09 200 5.04 5.08 400 3.21% -39.24%
Aravive 6.26 5.21% 0.31 499793 6.19 5.95 6.40 900 6.26 6.29 300 6.82% -56.47%
Arbutus Biopharma 3.39 -1.17% -0.04 1465951 3.35 3.31 3.44 2900 3.38 3.39 3100 -21.51% 23.38%
ARCBEST CORP 32.05 -0.50% -0.16 50564 31.98 31.77 32.30 300 32.04 32.10 100 7.19% 16.70%
Arch Capital Group 32.47 0.34% 0.11 323171 32.04 31.92 32.55 1000 32.46 32.47 200 3.32% -24.55%
ARCO PLAT. CL.A DL-, 45.42 -3.07% -1.44 51916 46.61 44.68 46.61 600 45.40 45.48 200 2.79% 6.02%
ARCUTIS BIOTHER. DL- 25.78 -0.83% -0.21 11005 25.95 25.18 26.27 200 25.60 25.81 100 7.06% 0.00%
Arena Pharmaceutical 63.40 -2.96% -1.94 244429 64.88 63.32 65.17 200 63.35 63.44 100 1.08% 43.84%
ARGENS SE SP.ADR/1 - 234.19 -1.36% -3.22 75391 234.14 232.48 235.98 100 233.45 234.13 100 2.73% 47.90%
ARROW FINL CORP. DL 29.00 0.76% 0.22 3404 28.65 28.57 29.00 100 29.03 29.23 200 3.90% -23.86%
Arrowhead Pharmaceut 41.59 -2.62% -1.12 297461 42.61 41.40 42.85 200 41.56 41.60 300 4.12% -32.67%
ARTESIAN RES A NON-V 36.46 -0.36% -0.13 12480 36.51 36.06 36.80 100 36.40 36.49 100 3.77% -1.67%
ARVINAS INC. DL-,001 27.10 -2.06% -0.57 104643 27.46 26.82 27.68 300 27.07 27.13 100 -6.39% -32.66%
Ascendis Pharma ADR 142.14 -0.30% -0.43 37706 143.19 141.04 143.19 100 141.99 142.14 100 -2.64% 2.48%
ASML ADR 369.73 -1.34% -5.03 390963 371.08 369.73 374.14 200 369.67 369.97 300 1.50% 26.63%
Aspen Technology 120.64 -4.35% -5.48 393967 126.64 120.39 126.64 200 120.67 120.78 100 23.55% 4.29%
ASSEMBLY BIOS 20.70 -0.96% -0.20 36153 20.84 20.31 20.85 100 20.70 20.74 200 -6.42% 2.15%
Assertio Holdings 0.80 3.01% 0.02 557028 0.78 0.75 0.82 800 0.80 0.81 200 -16.80% -37.77%
ASTA FUNDING INC. DL 13.00 0.00% 0.00 1321 13.04 13.00 13.04 600 13.00 13.04 100 0.00% 25.85%
Astec Industries 55.75 2.29% 1.25 49735 54.22 53.61 55.92 200 55.72 55.84 100 7.20% 29.76%
Astronics Co. 10.39 2.16% 0.22 87245 10.02 9.98 10.46 200 10.37 10.39 200 0.49% -63.61%
Atara Biotherapeutic 12.10 -5.51% -0.70 399461 12.66 11.92 12.71 200 12.07 12.10 300 1.99% -22.28%
ATHENEX INC. 11.07 -2.64% -0.30 139765 11.37 10.98 11.44 400 11.07 11.10 300 3.36% -25.54%
ATLANTIC CAP. BANCSH 11.42 0.71% 0.08 14696 11.28 11.28 11.48 100 11.42 11.47 100 7.18% -38.20%
Atlantica Sustainabl 30.66 1.10% 0.34 249963 30.33 30.16 30.71 300 30.64 30.67 200 1.30% 14.89%
Atlanticus Holdings 7.84 -1.88% -0.15 3486 8.00 7.71 8.09 200 7.84 8.10 200 0.38% -11.32%
Atlas Air Worldwide 59.94 -0.23% -0.14 221201 59.85 59.42 60.12 200 59.93 59.99 100 7.01% 117.92%
ATLASSIAN CORP. A DL 161.76 -1.58% -2.60 528596 166.11 161.75 166.42 200 161.76 161.88 400 -7.65% 36.58%
ATN International 60.14 1.71% 1.01 5698 58.62 58.62 60.29 100 59.82 60.29 300 3.97% 6.75%
ATRECA INC.A SHS DL- 14.48 4.55% 0.63 246059 13.79 13.58 14.54 100 14.48 14.54 200 1.84% -10.47%
ATRION CORP. DL-,10 656.00 -0.02% -0.10 2069 651.50 651.50 659.40 100 630.05 664.62 100 1.39% -12.71%
Audiocodes 36.21 1.20% 0.43 300125 35.80 35.16 36.36 200 36.14 36.21 100 -0.17% 39.82%
Autodesk 234.03 -1.75% -4.16 252054 237.92 233.46 239.63 100 234.02 234.22 100 -2.21% 29.83%
Autolus Therapeutics 15.81 -1.25% -0.20 31784 16.06 15.64 16.21 100 15.70 15.82 100 -0.74% 21.29%
Automatic Data Proce 139.70 0.32% 0.44 887122 139.26 137.97 140.10 100 139.69 139.71 200 2.01% -18.32%
Aviat Networks 20.27 -3.45% -0.72 13097 20.95 19.97 21.18 100 20.03 20.50 3500 0.38% 49.40%
AVID TECH. INC. DL-, 8.31 -1.77% -0.15 252134 8.50 8.25 8.55 400 8.30 8.31 200 -7.24% -1.40%
Avis Budget Group 31.48 0.93% 0.29 917334 30.85 30.61 31.50 600 31.45 31.49 1000 9.90% -3.26%
Avnet 28.25 0.07% 0.02 156050 28.11 27.73 28.30 500 28.24 28.26 200 -2.39% -33.48%
AVROBIO INC. DL-,000 17.03 -2.01% -0.35 34562 17.35 16.88 17.38 100 16.99 17.07 100 3.02% -13.66%
Axcelis Technologies 26.53 0.84% 0.22 130190 26.51 26.39 26.94 100 26.53 26.56 200 2.63% 9.19%
Axon Enterprise 80.10 -0.38% -0.31 111877 80.87 79.74 81.83 100 80.03 80.10 100 -12.28% 9.73%
Axonics Modulation T 43.16 -1.17% -0.51 175522 43.67 42.84 43.94 300 43.06 43.16 300 0.85% 57.60%
Axovant Gene Therapi 3.06 2.68% 0.08 168987 3.00 2.96 3.15 200 3.06 3.08 400 0.34% -41.80%
AXT 4.86 -3.26% -0.16 185741 5.04 4.79 5.04 800 4.85 4.87 1400 -1.18% 15.40%
B Comm 2.40 1.05% 0.03 4274 2.44 2.40 2.44 100 2.38 2.40 3200 13.09% 32.68%
BAIDU 117.29 -5.84% -7.28 7528756 118.40 115.59 118.57 300 117.27 117.30 300 -0.80% -1.45%
Balchem Co. 100.46 -1.33% -1.35 49334 101.09 100.10 102.51 200 100.46 100.63 100 -0.15% 0.18%
BANCFIRST CORP. DL 1 45.73 1.62% 0.73 24596 44.61 44.30 45.73 300 45.68 45.76 200 4.94% -27.93%
Bandwidth A 146.41 1.20% 1.74 114117 145.78 144.57 146.78 200 146.30 146.92 100 -5.00% 125.87%
BK OF PRINCETON N.J. 19.28 1.47% 0.28 446 19.28 19.28 19.28 100 18.94 19.36 100 2.48% -39.66%
Bank of the Ozarks 26.26 1.27% 0.33 184368 25.56 25.56 26.41 200 26.26 26.27 300 4.98% -15.00%
BANK7 CORP. DL-,01 11.22 -1.92% -0.22 10793 11.47 11.22 12.40 100 11.10 11.65 100 9.58% -39.66%
BANKFINANCIAL CORP.D 8.07 1.77% 0.14 3198 7.88 7.88 8.07 100 8.06 8.24 100 4.20% -39.37%
BANNER CORP. NEW DL- 37.94 2.21% 0.82 29301 36.85 36.41 37.94 100 37.92 37.98 100 3.75% -34.41%
BAOZUN SP.ADR A 3 DL 40.46 0.40% 0.16 203430 40.15 39.65 40.58 400 40.41 40.45 300 -4.00% 21.68%
Barrett Businessrvic 61.65 0.64% 0.39 22598 60.93 60.16 61.85 100 61.61 61.77 200 5.89% -32.28%
BASSETT FURN. INDS D 9.17 0.11% 0.01 28567 9.09 9.00 9.23 300 9.16 9.23 100 2.35% -45.08%
BAYCOM CORP. DL -,01 11.35 -0.09% -0.01 5995 11.27 11.27 11.73 100 11.35 11.63 100 8.40% -50.04%
Beacon Roofing Suppl 31.59 -0.17% -0.06 157890 31.59 31.21 32.07 100 31.61 31.64 100 -3.33% -1.06%
BEAM THERAPEUTICS DL 21.79 -2.81% -0.63 312861 22.35 21.34 22.67 10200 21.76 21.83 100 -8.56% 0.00%
Bed Bath & Beyond 12.41 0.57% 0.07 2006711 12.26 12.04 12.48 1100 12.41 12.42 2300 2.83% -28.67%
BeiGene ADR 211.15 -1.96% -4.23 48992 213.16 210.51 214.32 100 211.13 211.48 200 -3.87% 29.93%
BEL FUSE INC. A DL-, 12.96 4.52% 0.56 2530 13.00 12.96 13.00 800 12.00 13.40 100 0.00% 0.00%
BEL FUSE INC. B DL-, 13.39 -2.15% -0.29 10615 13.49 13.30 13.94 100 13.34 13.42 200 9.27% -33.27%
BELLUS Health 2.53 -4.89% -0.13 866987 2.56 2.52 2.61 36300 2.52 2.53 800 0.00% -65.00%
Berkeley Lights 62.26 1.88% 1.15 132227 61.50 60.65 64.38 200 62.25 62.60 500 -4.52% 0.00%
Berry Corp. 4.39 -0.11% -0.01 97938 4.31 4.30 4.39 800 4.38 4.39 200 -4.25% -53.39%
Beyond Meat 125.50 -1.17% -1.49 789606 127.05 124.85 127.35 400 125.47 125.58 300 -4.22% 67.98%
BGC Partners 2.77 0.55% 0.01 730019 2.73 2.72 2.78 2700 2.76 2.77 13400 -2.48% -53.70%
Bicycle Therapeutics 18.56 17.47% 2.76 99695 15.92 15.85 19.74 100 18.32 18.56 100 -3.01% 67.55%
Big 5 Sporting Goods 6.90 7.48% 0.48 1469456 6.35 6.33 7.06 100 6.89 6.90 400 3.22% 114.00%
Bilibili Inc. ADR Z 41.71 -0.10% -0.04 2172755 41.94 40.90 42.42 300 41.71 41.75 500 -6.05% 124.22%
Bio-Techne Corp 260.01 -2.36% -6.28 51770 265.52 258.73 265.74 100 259.78 260.04 100 -0.10% 21.31%
BioCryst Pharmaceuti 4.30 -6.58% -0.30 4629864 4.55 4.27 4.58 6100 4.29 4.30 7500 15.00% 33.33%
Biodelivery Sciences 5.05 11.19% 0.51 7080885 4.60 4.58 5.45 1000 5.04 5.05 1600 0.67% -28.16%
Biogen Idec 289.47 0.32% 0.93 307413 287.99 287.79 290.55 100 289.47 289.57 100 3.92% -2.76%
Biomarin Pharmaceuti 118.44 1.34% 1.57 497853 118.42 117.52 119.98 100 118.36 118.47 100 -2.32% 38.23%
BioNTech ADR 68.48 -3.55% -2.52 1134287 70.93 68.02 70.98 200 68.45 68.51 200 -7.89% 109.56%
BioTelemetry 42.97 -3.81% -1.70 105370 44.50 42.94 44.50 400 42.96 43.00 200 6.31% -3.52%
BJ's Restaurants 25.50 2.55% 0.64 206683 24.72 24.17 25.50 300 25.51 25.56 100 15.33% -34.50%
BLACK DIAM.THER. DL- 28.82 -0.59% -0.17 191870 28.91 28.52 29.70 200 28.66 28.82 300 -3.69% 0.00%
Blackbaud 63.68 -0.17% -0.11 60013 63.80 63.13 63.93 200 63.66 63.71 200 -3.13% -19.86%
BLACKLINE INC. DL-,0 72.44 -3.32% -2.49 127790 75.12 72.39 75.30 300 72.44 72.52 400 -18.40% 45.33%
Bloomin' Brands 12.98 1.37% 0.17 1150658 12.71 12.59 13.05 1400 12.98 12.99 2200 10.72% -41.96%
Blucora 11.93 3.20% 0.37 175527 11.57 11.34 11.93 200 11.93 11.95 300 11.15% -55.78%
Bluebird Bio 59.98 -1.51% -0.92 429728 60.66 59.36 61.34 100 59.95 59.99 100 -4.61% -30.60%
Blueprint Medicines 74.05 -1.61% -1.21 81587 74.64 73.76 75.42 100 74.01 74.10 100 0.84% -6.05%
BMC Stock Holdings 33.58 -0.18% -0.06 135634 33.39 33.21 33.80 100 33.57 33.59 200 13.08% 17.25%
Boingo Wireless 14.12 1.29% 0.18 145662 13.88 13.67 14.19 400 14.11 14.13 300 1.31% 27.31%
BOK FINL CORP. DL-,0 60.08 -0.08% -0.05 396983 59.91 58.79 60.42 100 60.10 60.18 100 6.18% -30.62%
Booking Holdings 1778.20 -0.82% -14.77 147881 1780.00 1768.27 1787.19 100 1777.07 1779.56 100 2.35% -12.70%
Boston Private Finl 6.29 1.13% 0.07 71394 6.15 6.10 6.31 300 6.29 6.30 300 5.42% -48.30%
Bottomline Technolog 52.16 -1.29% -0.68 70259 52.74 52.07 52.95 200 52.16 52.27 100 0.57% -1.42%
BRIDGE BANCORP.INC.D 20.64 1.18% 0.24 16048 20.21 20.11 20.68 200 20.63 20.69 100 2.87% -39.16%
BridgeBio Pharma 28.77 -1.17% -0.34 150372 29.00 28.54 29.22 100 28.75 28.81 200 4.52% -16.95%
Brightcove 10.97 -3.35% -0.38 102798 11.36 10.88 11.36 300 10.96 10.99 200 4.75% 30.61%
Brighthouse Financia 32.37 2.31% 0.73 237216 31.34 31.23 32.37 100 32.36 32.42 100 10.32% -19.35%
Broadcom Inc. 327.27 -0.65% -2.15 524334 328.02 326.00 329.85 100 327.29 327.45 100 0.08% 4.24%
BROOKFIELD PROP.PART 12.10 0.67% 0.08 633401 11.99 11.91 12.11 1500 12.09 12.10 16300 4.61% -34.25%
Brookfield Property 12.04 1.22% 0.14 389272 11.84 11.83 12.11 1800 12.04 12.05 600 2.15% -35.48%
Brookline Bancorp. 10.31 0.98% 0.10 56603 10.08 10.05 10.31 400 10.30 10.32 300 6.35% -37.97%
Brooks Automation 55.12 -0.56% -0.31 73964 55.14 55.12 56.00 200 55.11 55.16 200 -2.22% 32.10%
BRP GROUP INC.CL.A D 21.86 4.07% 0.85 159742 21.15 20.34 21.99 200 21.85 21.90 300 19.04% 30.90%
BRP 47.96 3.36% 1.56 82981 46.35 45.58 48.39 100 47.97 48.04 200 3.04% 1.82%
Bruker Co. 43.20 -1.80% -0.79 59833 43.88 43.15 43.88 200 43.17 43.21 300 1.13% -13.69%
BRYN MAWR BK CORP. D 28.28 0.43% 0.12 15710 27.94 27.70 28.34 400 28.20 28.29 100 4.68% -31.72%
Builders Firstsource 30.71 -2.14% -0.67 2279062 31.09 30.64 31.69 600 30.70 30.72 1200 18.46% 23.49%
BUSINESS FIRST BANCS 14.97 2.53% 0.37 5966 14.71 13.82 14.97 100 14.84 15.04 1200 4.73% -41.44%
C + F FINL CORP. DL1 33.09 0.26% 0.09 269 33.09 33.09 33.09 100 32.43 33.85 100 8.02% -40.36%
C.H. Robinson Worldw 94.83 -0.30% -0.29 391267 95.62 94.80 96.01 100 94.81 94.83 100 -0.04% 21.64%
CABALETTA BIO DL -,0 11.44 -0.35% -0.04 37195 11.49 11.16 12.44 200 11.31 11.46 100 -8.53% -17.82%
Cabot Microelectroni 164.91 -0.85% -1.42 74747 165.09 164.45 166.79 100 164.65 164.90 600 3.68% 15.25%
Cadence Design Syste 107.96 -0.64% -0.70 382115 108.92 107.53 109.65 100 107.94 107.96 100 -1.68% 56.66%
Caesars Entertainmen 41.09 4.13% 1.63 2918544 39.20 38.29 41.44 400 41.08 41.10 500 4.53% 190.15%
Caesarstone Sdot 10.84 -1.81% -0.20 6223 10.99 10.81 11.02 100 10.82 10.87 200 2.60% -26.74%
Cal-Maine Foods 46.38 0.60% 0.28 38536 45.90 45.76 46.62 100 46.33 46.39 200 5.08% 7.84%
CalAmp Co. 9.21 1.43% 0.13 97793 9.07 9.02 9.26 300 9.20 9.21 200 11.41% -5.22%
CALAVO GROWERS DL-,0 63.27 -0.47% -0.30 23160 63.45 62.92 64.02 100 63.14 63.27 200 5.14% -29.83%
CALIFORNIA BANCORP.D 13.48 -2.67% -0.37 1070 13.84 13.48 13.84 100 13.41 13.60 400 -0.15% -32.60%
Calithera Bioscience 4.25 -0.23% -0.01 126547 4.29 4.20 4.32 4500 4.24 4.25 500 -14.89% -25.39%
Calliditas Therapeut 23.76 7.85% 1.73 10104 24.16 23.66 24.39 400 23.27 23.80 200 0.55% 0.00%
Calumet Spec. Prods 2.58 1.18% 0.03 94984 2.54 2.50 2.64 200 2.56 2.58 300 1.59% -30.14%
CAMDEN NATL CORP. 34.45 0.23% 0.08 10198 34.04 33.75 34.55 100 34.48 34.61 100 8.39% -25.38%
Canadian Solar 25.93 -1.69% -0.45 922403 26.41 25.51 26.41 600 25.93 25.94 200 11.69% 19.37%
CAPITAL BANCORP. DL- 10.83 0.84% 0.09 1180 10.89 10.83 10.89 100 10.75 10.89 100 1.80% -27.87%
CAPITAL CTY BK GRP D 21.05 0.86% 0.18 11444 20.65 20.55 21.10 200 21.04 21.17 200 7.36% -31.57%
Capital Product Part 6.27 1.46% 0.09 111615 6.19 6.10 6.27 100 6.25 6.27 300 -0.32% -54.02%
CAPITAL STHWEST CORP 15.10 2.90% 0.42 38150 14.59 14.56 15.12 200 15.07 15.12 200 2.16% -29.51%
CAPITALA FINANCE DL- 2.22 -0.45% -0.01 65854 2.24 2.18 2.24 300 2.21 2.22 400 2.29% -74.46%
Capitol Federal Fina 10.05 0.50% 0.05 151136 9.94 9.83 10.07 500 10.04 10.05 400 0.81% -27.17%
CAPSTAR FINL HLDGS D 11.29 0.27% 0.03 11254 11.16 11.10 11.29 100 11.30 11.35 100 7.44% -32.37%
Cardiovascular Syste 31.90 -0.65% -0.21 56827 32.11 31.67 32.26 200 31.89 31.93 400 3.88% -33.92%
Cardtronics PLC 22.76 -0.18% -0.04 126646 22.69 22.21 22.95 200 22.74 22.77 100 -5.98% -48.94%
CARETRUST REIT DL-,0 18.99 0.85% 0.16 113885 18.81 18.65 19.05 200 18.98 19.00 300 1.29% -8.73%
CARGURUS INC.CL.A DL 28.20 0.39% 0.11 207300 28.18 27.77 28.37 100 28.18 28.20 300 -11.67% -20.15%
Carlyle Group 27.16 0.59% 0.16 331757 26.92 26.85 27.25 100 27.16 27.17 400 -2.53% -15.84%
CarParts.com 14.03 -3.51% -0.51 3435292 13.95 13.76 15.15 300 14.02 14.04 400 16.83% 560.91%
Carrols Restaurant G 7.05 -2.69% -0.20 186517 7.25 6.90 7.29 300 7.05 7.06 400 1.40% 2.84%
CARTER BANK+TRUST DL 7.58 1.34% 0.10 36093 7.37 7.37 7.58 100 7.56 7.58 900 4.32% -68.47%
Casa Systems 5.19 -5.03% -0.28 81620 5.45 5.12 5.45 600 5.18 5.19 100 -9.37% 33.62%
Casella Waste System 55.34 -0.56% -0.31 41881 55.22 55.00 55.65 600 55.30 55.41 100 -0.64% 20.90%
Caseys General Store 174.46 1.30% 2.24 75312 172.18 172.11 175.33 100 174.28 174.52 100 1.38% 8.32%
CASS INFORM. DL-,50 39.58 0.87% 0.34 10303 39.28 39.03 39.66 100 39.56 39.72 100 5.00% -32.04%
Cathay General Banco 27.05 1.54% 0.41 61438 26.29 26.22 27.07 100 27.03 27.05 100 7.20% -29.99%
CAVCO INDS INC. DL-, 207.39 -0.37% -0.76 7375 206.96 203.65 207.39 100 205.87 207.19 100 1.44% 6.54%
CBTX 17.46 1.16% 0.20 13180 17.02 17.02 17.64 200 17.44 17.54 100 4.92% -44.54%
CDK Global Inc 46.00 -0.73% -0.34 201605 46.16 45.95 46.48 200 45.98 46.00 200 -1.47% -15.25%
CDW Co. 113.45 -0.98% -1.13 271905 113.59 112.81 113.86 300 113.41 113.45 200 -0.18% -19.78%
CECO Environmental C 8.94 3.83% 0.33 35101 8.62 8.62 8.94 500 8.91 8.97 500 14.04% 12.40%
Cellular Biomedicine 18.39 -3.01% -0.57 181920 18.90 18.22 18.90 200 18.36 18.41 400 39.00% 16.75%
CTRL EURP MD ENT A 4.04 0.50% 0.02 369648 4.08 4.03 4.10 5500 4.03 4.04 1100 1.01% -11.26%
Central Garden & Pet 42.85 -0.12% -0.05 24444 42.99 42.67 43.40 100 42.81 42.87 100 -0.14% 38.08%
Central Garden & Pet 39.17 -0.24% -0.10 43904 39.58 39.00 39.58 100 39.16 39.19 300 -0.03% 33.75%
Century Aluminum 9.99 -1.14% -0.12 359142 10.00 9.67 10.07 900 9.99 10.00 700 -4.26% 34.53%
CENTURY BANC. (MASS. 74.49 0.32% 0.24 1121 74.49 73.85 74.49 100 73.27 74.49 100 5.86% -17.46%
Ceragon Networks 2.46 -4.09% -0.10 334336 2.58 2.46 2.59 2100 2.46 2.47 1100 -5.86% 22.38%
CERENCE INC. DL-,001 53.21 0.78% 0.41 151603 52.55 51.78 53.72 100 53.11 53.21 100 0.19% 133.32%
Cerner 72.89 -0.27% -0.20 603650 72.89 72.86 73.27 300 72.87 72.90 200 4.47% -0.42%
Ceva 42.52 -0.26% -0.11 30826 42.56 42.18 42.66 100 42.48 42.56 200 3.02% 58.12%
Change Healthcare 12.86 0.39% 0.05 916929 12.80 12.74 12.90 1800 12.86 12.87 700 -2.06% -21.84%
Chart Industries 72.72 0.64% 0.46 87485 71.78 71.00 72.75 100 72.68 72.77 100 1.45% 7.07%
Charter Communicatio 606.52 0.38% 2.30 345167 604.55 603.13 610.95 100 606.49 606.92 400 0.35% 24.56%
Check Point Software 123.87 -0.82% -1.02 239628 125.51 123.84 125.52 100 123.84 123.90 200 0.95% 12.55%
Cheesecake Factory 27.20 0.74% 0.20 563264 26.70 26.31 27.41 300 27.19 27.21 300 7.70% -30.52%
Chefs Warehouse 15.28 2.10% 0.32 555287 14.76 14.64 15.41 500 15.28 15.30 1000 14.50% -60.73%
Chemical Financial C 29.00 4.24% 1.18 344459 27.60 27.55 29.05 900 28.92 29.00 200 3.77% -40.56%
ChemoCentryx 52.81 -0.76% -0.41 156715 53.41 52.69 53.65 100 52.80 52.83 400 -2.33% 34.56%
CHEMUNG FINANCIAL DL 30.06 -2.40% -0.74 1989 30.10 30.00 30.10 100 30.11 31.00 100 6.18% -29.27%
Chiasma 4.43 -1.56% -0.07 401503 4.52 4.38 4.52 700 4.43 4.44 600 -4.46% -9.27%
Childrens Place 28.20 2.73% 0.75 234817 27.30 26.79 28.20 500 28.15 28.22 100 6.27% -56.09%
China Biologic Produ 108.27 1.18% 1.26 26707 106.95 106.95 108.44 100 108.08 108.25 100 0.19% -8.05%
China Finance Online 8.65 -4.63% -0.42 34918 9.17 8.56 9.17 400 8.63 8.71 200 -13.45% 1.91%
ChipMOS Tech. 21.61 -0.37% -0.08 3154 21.68 21.48 21.68 300 21.62 21.69 300 -0.73% -4.07%
CHURCHILL DOWNS INC. 174.28 0.67% 1.16 55504 170.52 168.56 174.41 100 174.25 174.45 100 8.09% 26.18%
Chuys 19.50 0.03% 0.01 48990 19.49 19.30 19.73 400 19.49 19.52 100 9.92% -24.77%
Cimpress 95.47 -0.75% -0.72 28393 95.60 94.56 96.47 200 95.36 95.60 100 -3.54% -23.51%
Cincinnati Financial 80.79 1.52% 1.21 258876 79.61 79.01 81.39 600 80.80 80.85 300 0.16% -24.32%
Cintas 318.50 -0.15% -0.48 152132 316.77 316.28 321.29 100 318.33 318.49 100 5.26% 18.54%
Cirrus Logic 60.46 -1.19% -0.73 344310 61.35 60.02 61.85 200 60.45 60.48 100 -5.93% -25.75%
Cisco Systems 42.59 -0.32% -0.14 19919758 42.49 42.27 42.88 3800 42.58 42.59 6200 -10.57% -10.93%
Citi Trends 19.64 0.93% 0.18 25427 19.46 19.10 19.64 300 19.62 19.67 100 7.45% -15.83%
Citrix Systems 136.09 -0.95% -1.31 274176 137.32 136.08 138.46 100 136.08 136.15 300 -2.41% 23.90%
CITY HLDG CO. DL 2,5 66.11 -0.03% -0.02 33695 65.66 64.69 66.31 200 66.14 66.30 100 3.46% -19.30%
Clarus Corp 13.14 0.04% 0.01 46674 13.10 12.96 13.28 300 13.13 13.16 100 4.29% -3.10%
Clean Energy Fuels C 2.72 0.74% 0.02 760255 2.72 2.65 2.78 1500 2.72 2.73 5700 -5.26% 15.38%
Clovis Oncology 4.84 -1.02% -0.05 1856524 4.90 4.75 4.92 2100 4.83 4.84 3500 -21.51% -53.09%
CME Group 172.14 1.52% 2.57 507049 169.11 169.07 172.24 200 172.12 172.19 100 3.42% -15.52%
CNB FINANCIAL CORP. 17.91 1.56% 0.28 26126 17.45 17.45 17.96 100 17.89 17.95 100 6.04% -46.04%
COAST.FINL. CORP.WA 14.35 0.00% 0.00 542 14.35 14.35 14.35 100 14.03 15.00 2400 3.24% -12.87%
Coca-Cola Bottling C 277.73 1.24% 3.41 13137 273.23 273.14 281.09 100 277.16 278.35 100 6.31% -3.43%
Codexis 13.30 -0.89% -0.12 70274 13.30 13.22 13.42 100 13.28 13.30 400 4.44% -16.07%
Cogent Communication 68.04 -1.26% -0.87 135029 68.90 67.96 68.93 200 68.01 68.09 100 -12.83% 4.71%
Cognex 67.66 -0.31% -0.21 296708 67.94 67.53 68.55 200 67.65 67.67 100 0.44% 21.11%
Cognizant Technology 67.03 0.19% 0.13 713933 66.49 66.00 67.28 300 67.03 67.04 400 -1.01% 7.87%
Coherent 122.13 -1.43% -1.77 69578 123.51 121.15 123.55 100 121.91 122.13 100 -2.59% -25.52%
Cohu 18.49 -0.05% -0.01 59886 18.36 18.36 18.70 200 18.49 18.50 200 4.40% -19.04%
COLLEGIUM PHARMAC.DL 18.09 0.95% 0.17 91630 17.86 17.48 18.23 100 18.09 18.11 100 0.90% -12.93%
Colliers Internation 62.72 -1.71% -1.09 40237 63.46 62.00 64.21 200 62.59 62.72 100 7.88% -18.16%
COLUMBIA BKG SYST. 30.28 0.83% 0.25 119752 29.69 29.55 30.41 500 30.27 30.29 100 3.84% -26.19%
COLUMBIA FINANCIA DL 11.86 0.00% 0.00 40904 11.78 11.78 11.95 500 11.85 11.88 400 1.45% -29.99%
Columbia Sportswear 80.81 1.37% 1.09 120058 79.38 78.98 80.85 100 80.81 80.85 100 6.75% -20.43%
Columbus McKinnon Co 36.83 0.16% 0.06 25636 36.47 36.26 37.20 200 36.82 36.88 100 6.89% -8.14%
Comcast Corp 43.97 1.34% 0.58 7383085 43.62 43.20 44.18 1700 43.97 43.98 2400 1.21% -3.51%
Commerce Bancshares 61.28 1.04% 0.63 87431 60.19 59.87 61.45 100 61.31 61.35 100 3.83% -10.73%
Commercial Vehicle G 4.41 -0.23% -0.01 177253 4.28 4.26 4.46 500 4.40 4.42 400 60.73% -30.39%
Commscope Holding 10.59 0.24% 0.03 1054005 10.49 10.37 10.59 1900 10.58 10.59 1200 -4.61% -25.58%
COMMUNITY TRUST BANC 34.07 0.93% 0.31 16499 33.48 33.34 34.09 100 34.05 34.19 200 5.86% -27.62%
Commvault Systems 42.49 -0.40% -0.17 65401 42.29 42.27 43.10 100 42.48 42.52 100 -2.16% -4.44%
Computer Programs & 29.02 -1.76% -0.52 15568 29.40 29.00 29.48 100 28.99 29.06 100 2.17% 12.27%
Computer Task Group 4.74 0.00% 0.00 1244 4.62 4.62 4.74 100 4.71 4.78 100 -0.21% -8.49%
Comscore 3.08 -5.96% -0.20 86466 3.23 3.05 3.23 200 3.07 3.08 200 0.00% -33.81%
Comtech Telecommunic 17.53 -0.82% -0.14 45740 17.49 17.28 17.61 200 17.52 17.58 100 4.25% -50.21%
CONDUENT INC. DL-,01 3.94 -3.55% -0.14 1065262 4.06 3.83 4.07 3500 3.93 3.94 2900 80.53% -34.19%
CONFORMIS INC. DL-,0 0.71 -3.28% -0.02 138356 0.73 0.70 0.73 800 0.70 0.71 100 0.27% -51.27%
Conn's 11.62 2.02% 0.23 114224 11.33 11.03 11.68 600 11.61 11.63 300 10.05% -8.07%
CONNECTONE BANCORP I 15.40 1.85% 0.28 35184 14.93 14.90 15.40 100 15.40 15.43 100 6.96% -40.86%
Consolidated Comm. 8.02 1.39% 0.11 91446 7.88 7.83 8.03 600 8.01 8.03 1200 1.67% 103.87%
Consolidated Water 12.55 -0.16% -0.02 21832 12.53 12.36 12.61 300 12.53 12.56 200 0.28% -22.88%
CONSTELL. PHARMACEUT 23.09 -2.57% -0.61 240002 23.72 22.91 23.89 100 23.05 23.09 100 -4.63% -49.69%
Construction Partner 19.79 -0.65% -0.13 204855 20.01 19.38 20.39 200 19.79 19.85 200 6.81% 18.08%
Copart 100.00 -0.01% -0.01 274489 99.60 99.60 100.19 200 99.97 100.02 200 1.20% 9.97%
CORE-MARK HLDG DL-,0 31.86 1.30% 0.41 87853 31.20 30.73 31.86 300 31.84 31.87 100 3.97% 15.67%
Cornerstone OnDemand 36.99 1.54% 0.56 268527 36.44 36.18 37.16 200 36.98 37.00 200 -0.68% -37.78%
CORTEXYME INC. DL-,0 44.34 -1.74% -0.79 26735 44.88 44.02 45.36 100 44.20 44.44 200 7.48% -19.63%
CORVEL CORP. DL-,000 81.49 -1.69% -1.40 30099 82.66 80.98 82.86 100 81.36 81.71 100 6.21% -5.12%
CoStar Group 828.00 -1.63% -13.69 59485 839.90 827.01 839.90 100 827.08 828.06 100 1.23% 40.68%
Costco Wholesale 337.32 0.48% 1.62 632520 336.53 336.05 338.76 100 337.31 337.35 100 -2.22% 14.21%
Coupa Software 284.48 -1.81% -5.25 185534 292.15 282.89 293.25 100 284.56 284.75 200 -7.21% 98.11%
Covenant Transport 20.62 6.18% 1.20 62880 19.32 19.32 20.68 100 20.60 20.62 100 15.18% 50.25%
COVETRUS INC. 22.74 -2.19% -0.51 236391 23.00 22.36 23.32 400 22.73 22.75 200 0.17% 76.14%
Cowen Inc 17.69 2.91% 0.50 130643 17.02 17.00 17.85 400 17.70 17.73 400 2.32% 9.14%
CRA International 46.03 0.07% 0.03 46955 45.57 45.57 46.13 100 46.05 46.23 100 12.77% -15.55%
Cracker Barrel Old C 120.16 0.59% 0.71 67736 117.79 117.79 120.45 100 120.00 120.17 200 3.78% -22.30%
Craft Brew Alliance 15.05 0.07% 0.01 38658 15.06 14.98 15.11 700 15.04 15.06 200 0.94% -8.85%
CRED. ACC. CORP. 482.13 -2.76% -13.70 162152 477.46 468.85 483.95 100 482.05 482.79 100 -3.56% 12.10%
Cree 72.66 0.42% 0.30 325783 72.63 72.22 73.24 200 72.64 72.67 200 -1.35% 56.77%
Cresud Com. Ind.Fin. 3.34 2.45% 0.08 75743 3.25 3.22 3.36 500 3.32 3.34 200 -9.19% -53.69%
Crinetics Pharmaceut 15.09 -1.31% -0.20 22800 15.23 14.77 15.23 100 15.04 15.10 100 3.10% -39.06%
Criteo ADR 13.51 1.96% 0.26 58897 13.17 12.99 13.53 400 13.48 13.53 200 -5.02% -23.54%
Crocs 39.47 0.25% 0.10 361051 39.25 38.86 39.66 100 39.47 39.48 100 4.90% -6.02%
Cross Country Health 6.64 2.39% 0.15 113129 6.42 6.34 6.70 400 6.66 6.68 200 -8.20% -44.15%
CROSSFIRST BANKSHS D 9.86 -2.47% -0.25 72733 9.97 9.55 9.97 300 9.81 9.86 100 3.16% -29.89%
Crowdstrike Holdings 101.46 0.56% 0.57 1874193 103.21 100.91 104.36 100 101.44 101.49 200 -8.53% 102.31%
CSG Systems Internat 44.60 1.41% 0.62 43559 43.95 43.82 44.65 100 44.59 44.61 100 2.20% -15.06%
CSI Compressco 1.28 2.41% 0.03 59173 1.18 1.16 1.32 1300 1.28 1.30 100 8.70% -53.95%
CSW IND. INC. DL-,01 74.80 -0.41% -0.31 7983 74.90 73.84 75.37 200 74.59 75.07 100 3.05% -2.45%
CSX 74.38 0.51% 0.38 1059883 73.67 73.49 74.67 300 74.38 74.39 400 2.39% 2.27%
Cumberland Pharmaceu 3.36 -0.59% -0.02 4569 3.42 3.32 3.42 100 3.26 3.37 100 -0.29% -34.37%
Cutera 14.74 -2.51% -0.38 23957 15.04 14.56 15.04 300 14.73 14.76 200 2.27% -57.78%
CVB Financial Co. 19.20 1.00% 0.19 72574 18.84 18.76 19.23 200 19.21 19.22 500 4.16% -11.91%
CYBERARK SOFTWARE 108.84 -1.75% -1.94 115415 110.67 108.62 110.82 100 108.79 108.89 300 -2.39% -4.98%
CYCLERION THERAPEUT. 5.06 0.60% 0.03 61083 5.00 4.99 5.14 200 5.05 5.07 200 20.91% 84.93%
Cymabay Therapeutics 5.87 1.73% 0.10 959328 5.80 5.66 5.89 1200 5.86 5.87 700 0.61% 194.13%
CyrusOne 82.26 0.41% 0.33 177556 81.93 81.71 83.26 300 82.21 82.29 300 -2.58% 25.22%
Cytokinetics 22.48 -1.60% -0.36 285048 22.92 22.21 22.92 200 22.46 22.50 600 5.59% 115.36%
CytomX Therapeutics 6.92 -1.14% -0.08 160175 7.02 6.78 7.14 300 6.92 6.95 300 -7.28% -15.76%
DADA NEXUS LTD ADS 25.10 -3.65% -0.95 402001 26.14 24.73 26.61 100 24.90 25.10 200 -4.72% 0.00%
Daktronics 4.27 -1.84% -0.08 47841 4.30 4.23 4.32 400 4.26 4.28 200 6.75% -28.57%
- - - - - - - - - - - 0.00% 0.00%
Dave & Busters Enter 15.28 0.07% 0.01 1953977 15.08 14.90 15.38 700 15.28 15.29 4000 14.38% -61.99%
Dawson Geophysical 1.78 1.14% 0.02 3117 1.76 1.76 1.78 200 1.76 1.78 400 -3.30% -26.67%
DBV technologies ADR 2.31 -1.91% -0.04 190663 2.36 2.31 2.38 2700 2.31 2.32 200 1.72% -77.94%
Deciphera Pharmaceut 45.14 -4.47% -2.11 115114 47.36 44.68 47.36 100 45.09 45.19 200 -1.36% -24.08%
Denali Therapeutics 31.06 4.09% 1.22 440603 30.00 29.41 31.07 200 30.97 31.06 200 -5.75% 71.30%
Dentsply Sirona 44.78 0.56% 0.25 503933 44.54 44.09 44.84 300 44.76 44.77 300 2.94% -21.31%
Descartes Systems Gr 54.72 -1.39% -0.77 50554 55.15 54.63 55.39 100 54.66 54.71 200 -5.44% 29.89%
Destination XL Group 0.30 -8.54% -0.03 2179320 0.32 0.29 0.33 193900 0.29 0.30 2300 -0.30% -74.38%
DexCom 425.25 -2.30% -10.03 256391 436.50 425.25 440.45 100 425.15 425.47 100 -0.85% 98.99%
DIAMOND HILL DL-,01 124.10 0.48% 0.59 4000 122.75 122.50 124.11 200 124.15 124.78 100 6.20% -12.07%
Diamondback Energy 45.25 1.50% 0.67 823312 44.40 44.10 45.27 400 45.26 45.29 100 9.45% -51.99%
Dicerna Pharmaceutic 18.85 -1.62% -0.31 210360 19.22 18.76 19.79 300 18.83 18.87 400 -4.20% -13.03%
Digi International 13.71 1.11% 0.15 78954 13.47 13.40 13.81 300 13.71 13.73 500 6.27% -23.48%
DIGIMARC CORP.NEW DL 15.18 0.72% 0.11 22371 14.96 14.96 15.32 200 15.16 15.23 100 -1.63% -55.10%
DIME COMMUNITY BCS.D 13.45 1.00% 0.13 82135 13.17 13.11 13.45 600 13.42 13.47 200 3.26% -36.24%
Diodes 51.70 -0.50% -0.26 98240 51.83 51.32 51.97 300 51.68 51.73 100 -0.56% -7.82%
DIRTT Env Solutions 1.64 0.61% 0.01 210114 1.62 1.60 1.65 300 1.64 1.65 2600 8.67% -50.76%
Discovery Comm 'A' 22.64 3.07% 0.68 1025433 21.93 21.85 22.64 1500 22.64 22.65 700 1.57% -32.90%
Discovery Communicat 20.86 2.75% 0.56 1162430 20.26 20.09 20.89 2400 20.85 20.86 900 3.10% -33.42%
DISCOVERY B DL-,01 39.75 4.58% 1.74 936 39.75 39.75 39.75 300 36.09 40.75 200 4.08% 9.62%
Dish Network Co. 34.78 -0.86% -0.30 710267 35.02 34.36 35.10 300 34.78 34.79 500 2.27% -1.10%
DMC Global 33.73 0.63% 0.21 21209 33.17 32.55 33.80 100 33.62 33.77 100 5.08% -25.41%
DocuSign 198.05 -0.67% -1.33 1289100 201.35 197.21 204.46 100 198.02 198.21 100 -7.56% 169.03%
Dollar Tree 98.67 1.44% 1.41 510316 97.21 96.74 98.75 200 98.65 98.70 300 1.75% 3.42%
DONEGAL GROUP A DL - 14.48 -3.40% -0.51 19570 14.85 14.44 14.90 200 14.46 14.50 300 3.38% 1.15%
DONEGAL GROUP B DL - 12.40 - - - - - - 100 12.00 12.40 100 0.00% 0.00%
Dorchester Minerals 11.92 0.59% 0.07 52107 11.85 11.84 12.17 100 11.89 11.92 400 4.13% -39.26%
Dorman Products 83.43 0.23% 0.19 39359 83.05 81.91 83.90 200 83.41 83.50 100 -0.53% 9.93%
DOUYU INT.HLDG. SP.A 14.47 -0.17% -0.03 1398266 14.28 14.25 14.58 1200 14.47 14.48 600 -8.92% 71.19%
DraftKings A 33.49 -7.09% -2.56 19963994 34.00 32.42 35.50 1900 33.49 33.50 300 7.13% 236.92%
Dropbox A 19.34 -1.50% -0.29 2724267 19.63 19.33 19.80 1300 19.33 19.34 3100 -15.64% 9.60%
DSP Group 14.78 -1.60% -0.24 27822 15.03 14.77 15.03 100 14.78 14.80 300 -3.03% -4.57%
DULUTH HOLDINGS INC. 8.15 1.75% 0.14 52740 8.09 7.86 8.23 300 8.14 8.16 200 3.22% -23.93%
Dunkin Brands Group 71.56 -0.60% -0.43 243014 71.59 71.12 72.32 200 71.56 71.59 100 5.87% -4.70%
DXP Enterprises 20.63 0.32% 0.07 18621 20.36 20.22 20.64 100 20.59 20.68 200 14.00% -48.34%
E Trade Financial 54.42 0.39% 0.21 666440 53.94 53.67 54.59 500 54.42 54.43 600 5.51% 19.48%
E.W. Scripps 11.72 0.77% 0.09 77571 11.47 11.35 11.72 200 11.69 11.73 200 -2.51% -25.97%
Eagle Bulk Shipping 2.89 7.43% 0.20 400469 2.68 2.64 2.90 2400 2.88 2.89 900 12.08% -41.52%
East West Bancorp 38.65 0.78% 0.30 191652 38.05 37.87 38.84 400 38.65 38.67 100 7.30% -21.25%
Ebang International 6.24 31.64% 1.50 10468982 5.81 5.25 6.98 700 6.23 6.25 1000 -1.86% 0.00%
eBay 56.34 0.11% 0.06 3596027 56.53 55.87 57.60 1700 56.34 56.35 400 2.18% 55.86%
Ebix 25.55 -0.47% -0.12 39860 25.45 25.24 25.65 400 25.54 25.61 100 6.87% -23.17%
Echo Global Logistic 26.80 -1.40% -0.38 50708 26.94 26.68 27.10 600 26.78 26.81 100 6.03% 31.30%
EchoStar 'A' 30.94 1.08% 0.33 53534 30.42 30.22 30.94 200 30.94 30.96 100 -0.46% -29.32%
Editas Medicine 34.74 -1.64% -0.58 251298 35.26 34.29 35.65 100 34.72 34.78 100 -4.13% 19.28%
eHealth 73.60 -3.02% -2.29 491414 75.82 72.89 76.27 300 73.51 73.60 100 -0.71% -21.01%
EIDOS THERAPEUT. DL- 41.13 -3.72% -1.59 8542 42.81 41.10 42.81 200 41.03 41.32 200 3.14% -25.56%
El Pollo Loco 17.43 -0.23% -0.04 78750 17.54 17.16 17.54 300 17.42 17.43 100 0.11% 15.39%
Elbit Systems 139.97 0.44% 0.62 10450 139.74 138.69 139.97 200 139.61 139.99 200 1.83% -10.13%
electroCore 2.07 -8.41% -0.19 1964277 2.32 2.05 2.33 5800 2.06 2.08 700 1.35% 42.14%
Electronic Arts 140.62 -0.81% -1.15 980318 141.64 140.04 142.45 100 140.60 140.64 100 -3.53% 31.87%
Enanta Pharmaceutica 48.97 -1.21% -0.60 36408 49.34 48.65 49.62 100 48.95 49.08 100 7.04% -19.76%
Encore Capital Group 44.38 0.11% 0.05 172810 43.81 43.51 44.63 400 44.34 44.42 100 -4.15% 25.37%
Encore Wire Co. 53.77 -0.41% -0.22 12956 53.44 53.44 53.90 200 53.86 53.95 100 3.05% -5.94%
Endo International 3.15 0.80% 0.03 1308017 3.12 3.08 3.18 8700 3.14 3.15 5000 -11.86% -33.48%
Endurance Intl Group 5.47 -2.75% -0.15 126329 5.63 5.43 5.64 600 5.47 5.48 600 -5.85% 19.79%
Energy Recovery 8.38 0.96% 0.08 90370 8.22 8.13 8.39 500 8.37 8.38 400 7.10% -15.22%
Ensign Group 55.56 -1.47% -0.83 101308 55.90 55.09 55.98 400 55.56 55.66 100 0.77% 24.29%
ENSTAR GROUP LTD DL- 186.76 1.22% 2.26 9375 183.11 183.10 186.96 100 186.75 187.45 200 9.55% -10.81%
Entegris 70.08 -0.82% -0.58 185876 70.79 70.08 71.25 200 70.06 70.10 200 -2.93% 41.07%
ENTERPRISE BAN.CDT D 22.18 -1.88% -0.42 3002 22.06 22.06 22.47 200 22.15 22.48 100 0.40% -33.27%
ENTERPRISE FINL DL-, 32.43 0.62% 0.20 27501 31.72 30.54 32.43 200 32.45 32.50 100 6.97% -33.15%
Epizyme 12.76 0.39% 0.05 271532 12.74 12.41 12.86 1200 12.76 12.77 200 -0.97% -48.33%
ePlus 77.17 0.85% 0.65 15750 76.16 75.48 77.93 100 77.13 77.39 200 0.07% -9.22%
Equinix 765.48 -0.60% -4.64 108001 771.20 762.45 776.34 100 764.67 765.54 100 -2.77% 31.94%
EQUITY BANCSHS A DL 16.01 0.88% 0.14 27268 15.65 15.60 16.02 200 16.02 16.07 100 6.44% -48.59%
Ericsson ADR 11.56 -2.69% -0.32 7094166 11.62 11.51 11.66 14300 11.56 11.57 40500 1.45% 35.31%
ERIE INDEMNITY CO. A 218.60 1.34% 2.88 12421 216.87 215.79 219.80 200 217.32 218.17 100 -0.61% 29.95%
ERYTECH PHARMA SP.AD 7.10 4.72% 0.32 7473 7.09 6.98 7.10 1000 7.00 7.59 100 -11.83% -8.07%
ESSA BANCORP. INC. D 14.00 0.14% 0.02 1587 13.90 13.90 14.00 200 13.90 14.00 200 9.22% -17.52%
ETSY INC. DL-,001 129.16 0.33% 0.43 1323529 130.27 127.52 130.99 100 129.10 129.19 300 -1.48% 190.59%
Euronet Worldwide 102.37 -1.09% -1.13 95850 102.82 101.93 103.66 200 102.30 102.44 100 2.48% -34.31%
EVELO BIOSCIENC. DL- 4.96 -0.70% -0.04 26043 4.97 4.90 5.02 300 4.94 4.97 100 18.81% 22.91%
Exelixis 21.86 -0.77% -0.17 642903 22.00 21.75 22.21 700 21.85 21.87 400 -3.42% 25.03%
Exelon Co. 37.98 0.09% 0.04 1555065 37.75 37.55 38.02 700 37.97 37.98 1000 0.11% -16.78%
EXFO 3.80 -2.31% -0.09 31275 3.85 3.79 3.89 100 3.81 3.84 100 -1.52% -15.87%
ExlService 67.79 -0.28% -0.19 34599 67.72 67.31 68.00 100 67.73 67.80 100 1.95% -2.13%
ExOne 10.07 0.00% 0.00 47010 10.01 9.79 10.08 200 10.05 10.07 100 2.23% 34.99%
Expedia Group 86.69 -0.32% -0.28 942055 86.56 85.44 86.93 300 86.66 86.70 200 3.28% -19.58%
Expeditors Intl of W 86.35 0.43% 0.37 328934 86.18 85.31 87.14 100 86.32 86.36 300 1.72% 10.20%
Exponent 82.74 -0.41% -0.34 57870 83.06 82.02 83.06 100 82.72 82.76 100 0.56% 20.39%
Extended Stay Americ 13.08 3.07% 0.39 686496 12.68 12.57 13.20 400 13.08 13.09 600 -0.24% -14.60%
Extreme Networks 4.67 -2.91% -0.14 294573 4.77 4.61 4.79 3100 4.66 4.67 400 -3.22% -34.74%
EZCORP 5.76 1.59% 0.09 180145 5.67 5.59 5.76 2200 5.76 5.77 300 -4.22% -16.86%
F5 Networks 135.81 -0.79% -1.08 297357 136.40 135.07 136.88 100 135.80 135.87 200 -3.15% -1.98%
Facebook 261.46 0.06% 0.17 7854745 262.31 258.68 262.65 200 261.46 261.48 200 -1.50% 27.31%
FAMOUS DAVE'S OF AME 3.09 1.34% 0.04 4799 3.13 3.03 3.20 100 3.09 3.15 400 -2.45% -22.41%
Fang Holdings ADR A 11.76 -6.63% -0.83 55366 13.70 11.02 14.20 200 11.72 11.73 200 -5.48% -55.98%
Fanhua ADR 21.05 -0.52% -0.11 114027 21.36 21.03 21.83 300 21.01 21.05 300 -1.63% -18.52%
Farmer Bros. 6.88 10.08% 0.63 166272 6.19 6.19 6.91 100 6.86 6.90 100 14.89% -58.50%
Faro Technologies 61.40 -0.44% -0.27 31597 61.60 61.29 61.90 100 61.36 61.45 400 4.37% 22.48%
Fastenal 48.26 0.52% 0.25 957081 47.76 47.65 48.34 400 48.25 48.26 500 0.15% 29.93%
FibroGen 43.91 -2.66% -1.20 337253 45.29 43.90 45.29 200 43.90 43.93 500 8.83% 5.18%
Fiesta Restaurant Gr 9.24 -1.07% -0.10 40449 9.23 9.07 9.31 500 9.24 9.30 100 3.55% -5.56%
Fifth Third Bancorp 21.10 1.74% 0.36 1586522 20.63 20.45 21.11 1800 21.10 21.11 3200 4.88% -32.53%
FINANCIAL INST.INC.D 17.51 1.39% 0.24 11108 17.03 17.01 17.52 200 17.50 17.61 100 9.23% -46.20%
FireEye 14.69 -1.01% -0.15 1080972 14.69 14.59 14.97 1000 14.69 14.70 700 -4.23% -10.22%
FIRST BANCORP INC. D 21.37 -2.83% -0.62 2943 21.73 21.37 21.73 400 21.43 21.90 100 5.42% -27.26%
FIRST BANCORP DL-,01 22.18 1.05% 0.23 16155 21.87 21.72 22.18 100 22.16 22.22 100 5.58% -45.00%
FIRST BUSEY CORP. A 18.64 2.19% 0.40 68216 18.09 18.07 18.65 400 18.64 18.68 100 4.35% -33.67%
FIRST BUSINESS F.S.D 18.75 0.16% 0.03 8776 18.46 17.91 18.90 100 18.29 19.24 100 19.39% -28.90%
First Citizens BancS 416.77 1.57% 6.43 43679 408.80 404.65 416.85 100 415.46 417.58 100 -0.18% -22.90%
FIRST COMMUNITY BANC 19.95 -1.14% -0.23 8896 19.95 19.77 20.23 100 19.94 20.00 3900 0.70% -34.95%
FIRST DEFIANCE FINAN 20.33 2.81% 0.56 39201 19.55 19.33 20.33 100 20.31 20.37 100 5.02% -37.20%
FIRST FIN. BANKSHS D 31.84 1.02% 0.32 85236 31.07 31.06 31.96 200 31.84 31.87 100 1.91% -10.20%
First Financial Banc 14.93 2.23% 0.33 57502 14.50 14.33 14.94 400 14.91 14.94 100 5.60% -42.59%
FIRST FINL CORP IND. 35.64 0.31% 0.11 13585 35.16 35.16 35.73 100 35.63 35.73 100 4.78% -22.29%
FIRST FNL NORTHW. DL 9.40 1.51% 0.14 5898 9.40 9.40 9.54 100 9.36 9.44 600 1.09% -38.02%
1ST HAWAIIAN INC. DL 18.19 1.39% 0.25 392970 17.83 17.63 18.31 600 18.18 18.19 300 3.10% -37.82%
FIRST INTERN.BANCO.D 15.92 0.44% 0.07 34713 15.23 15.23 15.92 100 15.90 15.99 100 10.38% -33.15%
First Interstate Ban 32.70 2.77% 0.88 91366 31.45 31.45 32.83 200 32.68 32.73 100 7.03% -24.09%
FIRST MERCHANTS 26.80 1.63% 0.43 20826 26.01 25.94 26.80 100 26.79 26.85 300 4.93% -36.60%
First Midwest Bancor 13.56 2.73% 0.36 177155 13.08 12.99 13.56 500 13.57 13.58 100 6.11% -42.76%
First Solar 74.79 -1.22% -0.92 633020 75.71 74.06 76.20 100 74.79 74.81 300 17.45% 35.29%
FIRST UTD CORP. DL-, 11.76 0.09% 0.01 13495 11.75 11.55 11.76 100 11.75 11.82 100 7.80% -51.22%
FIRST WESTERN FIN. I 14.30 -2.05% -0.30 16818 14.63 14.16 14.63 200 14.23 14.30 100 -1.38% -13.18%
Firstcash Inc 60.80 1.53% 0.92 116901 59.28 59.14 60.82 100 60.78 60.83 100 1.72% -25.72%
FIRSTSERVICE 113.97 -1.37% -1.58 31444 115.21 113.97 115.51 200 113.77 113.98 100 -3.56% 24.19%
Fiserv 99.83 0.35% 0.35 937305 98.94 98.51 100.10 500 99.83 99.86 100 -2.83% -13.97%
Five Below 110.39 1.18% 1.28 241549 108.59 107.31 111.55 300 110.34 110.42 400 6.09% -14.66%
Five Prime Therapeut 4.97 4.41% 0.21 222033 4.83 4.64 5.08 100 4.97 4.98 400 -22.22% 3.70%
Flex Ltd 11.27 -1.57% -0.18 609419 11.41 11.23 11.43 1700 11.27 11.28 2200 -2.64% -9.27%
FLEXSTEEL INDS DL 1 17.98 2.10% 0.37 14767 17.44 17.44 18.03 100 17.99 18.08 100 6.66% -11.60%
Flir Systems 37.87 0.91% 0.34 727134 37.79 37.53 38.42 600 37.85 37.87 200 0.19% -27.92%
Fluidigm Co. 7.53 -5.28% -0.42 980840 7.97 7.46 7.97 600 7.53 7.54 1100 17.17% 128.45%
Flushing Financial C 11.99 0.59% 0.07 41780 11.80 11.75 12.10 200 11.99 12.04 200 6.43% -44.83%
Focus Financial Part 38.49 -0.01% -0.01 108618 38.40 38.03 38.81 500 38.47 38.52 200 -3.61% 30.64%
FormFactor 28.48 -0.54% -0.15 133834 28.78 28.41 29.27 100 28.45 28.49 300 0.47% 10.24%
Formula Systems (198 94.92 - - - - - - 600 95.10 98.55 100 0.00% 0.00%
Forrester Research 36.55 1.27% 0.46 27800 35.80 35.17 37.02 100 36.54 36.64 100 0.78% -13.45%
FORTERRA INC DL-,001 14.80 -0.87% -0.13 207345 14.88 14.00 14.94 300 14.79 14.82 100 1.25% 29.20%
Fortinet 125.89 -1.22% -1.55 364978 127.50 125.83 128.40 200 125.84 125.89 100 -8.65% 19.37%
FORWARD AIR CORP. DL 58.39 -0.21% -0.12 28599 58.17 58.05 58.93 300 58.39 58.57 400 7.75% -16.35%
Fossil Group 5.66 6.70% 0.35 2591697 5.08 5.08 5.93 1400 5.65 5.66 200 28.02% -32.74%
FOSTER,L.B. CO. A DL 15.09 -0.20% -0.03 8647 15.11 15.02 15.30 100 15.06 15.15 200 3.63% -21.98%
Fox Corp A 25.91 1.31% 0.34 1894575 25.59 25.21 26.05 900 25.90 25.91 500 2.32% -31.02%
Fox Corp. B 25.97 1.09% 0.28 397745 25.67 25.41 26.09 600 25.96 25.97 600 2.11% -29.42%
Fox Factory Holding 111.25 -0.04% -0.04 66684 110.84 110.54 112.53 200 111.26 111.41 100 4.28% 59.97%
Francesca's Hldg. 5.30 2.12% 0.11 144897 5.19 5.10 5.44 100 5.31 5.34 100 -1.14% -50.00%
Franklin Electric 60.24 -0.05% -0.03 37160 59.82 59.44 60.27 200 60.22 60.25 200 4.71% 5.15%
FREEL.THERAP.HLD.SP. 16.90 -0.53% -0.09 112591 17.00 16.27 17.90 300 16.42 16.90 300 0.00% 0.00%
FreightCar America 1.82 0.00% 0.00 110422 1.83 1.79 1.85 700 1.81 1.83 2200 -7.14% -12.08%
FREQUENCY THERAP. DL 22.01 0.41% 0.09 45282 21.88 21.59 22.40 200 21.90 22.00 100 3.30% 25.04%
FRONTDOOR INC. DL-,0 42.67 -0.18% -0.07 167388 42.00 41.91 42.76 500 42.65 42.70 200 -5.46% -9.85%
FRP HLDGS INC. DL-,1 42.12 -0.92% -0.39 1466 42.29 41.68 42.54 100 42.06 42.35 100 2.98% -14.66%
Fuel Tech 0.86 3.60% 0.03 119103 0.84 0.83 0.89 500 0.85 0.87 1000 -7.20% -12.62%
Fulton Financial Co. 10.47 2.35% 0.24 242812 10.12 10.08 10.48 900 10.47 10.48 1000 4.49% -41.31%
Funko A 6.41 2.23% 0.14 366755 6.22 6.10 6.47 1700 6.40 6.41 100 -1.42% -63.46%
FUSION PHARMACEUTICA 13.07 -1.40% -0.18 9458 13.07 13.06 13.28 300 13.07 13.22 200 0.30% 0.00%
G-III Apparel Group 12.26 2.68% 0.32 670619 11.83 11.63 12.31 500 12.28 12.29 600 20.73% -64.36%
G1 Therapeutics 15.95 -2.15% -0.35 510789 16.40 15.59 16.46 100 15.93 15.99 300 -0.67% -38.33%
GALAPAGOS N.V. ADR 1 185.75 -3.98% -7.69 50542 188.08 185.71 188.73 100 185.71 185.88 100 3.10% -6.47%
Gaming & Leisure Pro 37.82 0.59% 0.22 408589 37.52 37.27 37.99 200 37.78 37.82 300 0.13% -11.27%
Garmin 104.43 -0.18% -0.19 225175 104.43 103.99 104.68 100 104.40 104.46 100 2.24% 7.24%
GCI Liberty 81.36 0.12% 0.10 143662 81.03 81.02 81.69 100 81.37 81.41 100 -1.02% 14.69%
GENERATION BIO CO.-, 20.12 3.18% 0.62 16932 19.63 19.63 20.24 100 20.02 20.29 200 -6.02% 0.00%
GENFIT S.A. ADR/1 EO 5.05 -2.03% -0.10 7857 5.13 5.01 5.20 100 5.03 5.07 500 0.39% -74.07%
Genmab ADR 36.88 -2.87% -1.09 397485 36.91 36.58 37.10 700 36.88 36.91 200 4.49% 70.04%
Gentex 27.67 -0.14% -0.04 385216 27.65 27.48 27.78 400 27.67 27.68 500 2.44% -4.38%
Gentherm 44.54 0.41% 0.18 21303 44.03 44.03 44.64 300 44.48 44.61 100 5.02% -0.07%
Geospace Technologie 7.05 -1.54% -0.11 6974 7.15 7.03 7.16 200 7.03 7.07 300 -5.73% -57.30%
German American Banc 29.68 0.59% 0.17 12120 29.21 29.21 29.68 200 29.68 29.77 100 2.40% -17.18%
Geron Co. 1.62 -2.99% -0.05 803595 1.66 1.61 1.66 35200 1.62 1.63 23200 0.60% 22.79%
Gibraltar Industries 68.79 0.48% 0.33 63341 68.25 67.75 68.99 100 68.79 68.88 300 9.20% 35.73%
Gilat Satellite Netw 5.61 -0.36% -0.02 43924 5.61 5.59 5.70 500 5.61 5.63 200 0.36% -28.55%
Gilead Sciences 68.63 0.66% 0.45 5227209 68.09 68.00 68.82 800 68.61 68.63 300 -0.92% 4.92%
Glacier Bancorp 37.00 0.87% 0.32 181002 36.30 36.16 37.31 400 37.00 37.07 200 2.09% -20.24%
Gladstone Commercial 18.86 3.12% 0.57 86805 18.34 18.20 18.86 100 18.82 18.86 200 0.41% -16.33%
Global Blood Therape 61.39 -0.86% -0.53 232953 61.77 60.86 62.17 200 61.32 61.42 100 -3.31% -22.10%
Global Indemnity 24.21 -0.04% -0.01 4090 24.50 23.55 24.50 200 24.33 24.85 100 7.17% -18.26%
GLU Mobile 7.62 -2.06% -0.16 1647358 7.81 7.54 7.83 1600 7.62 7.63 2600 -3.59% 28.60%
Gogo Inc. 3.48 1.46% 0.05 424868 3.38 3.38 3.50 1700 3.48 3.49 700 4.57% -46.41%
GOHEALTH INC. A DL-, 16.80 6.94% 1.09 1023263 15.75 15.71 16.85 6500 16.79 16.81 200 -7.42% 0.00%
Golar LNG 10.24 3.96% 0.39 432174 9.53 9.49 10.35 400 10.24 10.26 500 18.11% -30.73%
Golar LNG Partners L 2.87 -0.69% -0.02 101145 2.88 2.81 2.90 100 2.85 2.87 100 12.89% -67.31%
Golden Ocean 4.17 -0.71% -0.03 65269 4.07 4.05 4.17 1700 4.16 4.17 1400 4.74% -27.71%
Goodyear Tire & Rubb 9.98 0.66% 0.07 596092 9.85 9.74 10.02 2500 9.98 9.99 900 7.13% -36.23%
GOOSEHEAD INS. CL.AD 97.16 -3.33% -3.35 51760 98.26 96.50 101.19 100 97.02 97.35 100 -5.58% 137.05%
GoPro 4.88 0.10% 0.01 537659 4.84 4.81 4.90 2400 4.87 4.88 2300 -12.41% 12.21%
Gossamer Bio 13.98 -4.90% -0.72 151358 14.71 13.87 14.71 200 13.96 13.98 500 9.29% -5.95%
Grand Canyon Educati 96.88 0.23% 0.22 111821 95.68 95.02 96.97 100 96.84 96.90 100 -5.54% 0.91%
GREAT ELM CAP.GR.NEW 2.65 0.00% 0.00 3383 2.71 2.62 2.88 100 2.65 2.85 3000 3.92% -20.66%
Great Lakes Dre. & D 10.11 -0.49% -0.05 302148 10.08 10.07 10.29 1300 10.11 10.12 900 7.46% -10.33%
GREAT STHN BANCORP D 39.58 1.32% 0.52 12241 38.63 38.05 39.59 100 39.59 39.78 200 4.41% -38.31%
Green Plains 16.98 -0.93% -0.16 660412 17.01 16.70 17.26 100 16.99 17.01 500 31.14% 11.08%
Greenlight Capital R 7.30 -0.55% -0.04 30040 7.25 7.18 7.34 500 7.29 7.31 100 5.46% -27.40%
GREENSKY INC. DL-,01 4.59 -3.47% -0.17 732471 4.77 4.54 4.77 5700 4.59 4.60 600 -20.93% -46.52%
GRIDSUM CL.B ADR DL- 0.71 -0.07% -0.00 16991 0.70 0.70 0.74 1000 0.70 0.74 500 -2.55% -42.01%
Grifols ADR 17.89 -2.61% -0.48 342823 18.15 17.87 18.35 200 17.87 17.91 200 -0.65% -21.12%
GRINDROD SHIPPING HL 3.48 -3.33% -0.12 8531 3.50 3.43 3.52 500 3.41 3.54 100 -1.37% -44.53%
Gritstone Oncology 3.58 -2.05% -0.07 120785 3.65 3.53 3.67 600 3.56 3.59 300 2.53% -59.31%
GROCERY OUTLET HO 42.70 -0.42% -0.18 456370 43.17 42.63 43.60 200 42.69 42.71 400 -3.75% 32.14%
Groupon 24.06 0.21% 0.05 565420 23.79 23.53 24.33 200 24.05 24.08 300 45.96% -49.77%
Grupo Aerop.d.Centro 39.26 3.97% 1.50 32322 37.79 37.53 39.32 200 39.21 39.26 100 9.16% -37.00%
GSI TECHNOLOGY INC. 6.22 0.40% 0.03 7804 6.20 6.17 6.28 100 6.21 6.24 100 0.81% -12.55%
GUARANTY BANCSHS INC 28.03 0.47% 0.13 2980 27.66 27.63 28.28 100 27.96 28.16 100 2.12% -15.15%
GUARDANT HEALTH CL. 85.92 -3.91% -3.50 172749 89.88 85.11 89.88 200 85.72 85.93 100 8.06% 14.44%
Gulf Island Fabricat 3.03 -0.33% -0.01 6747 3.04 2.98 3.05 500 3.01 3.04 500 -1.94% -40.04%
Gulf Resources 5.96 -0.08% -0.01 20443 6.00 5.96 6.03 3500 5.95 5.96 400 3.02% 133.88%
Gulfport Energy 0.85 4.67% 0.04 4718989 0.82 0.81 0.88 2300 0.84 0.85 2800 -18.80% -73.29%
H & E Equipmentrvice 21.39 0.23% 0.05 165989 21.16 21.07 21.53 200 21.36 21.41 100 8.27% -36.17%
Hackett Group 13.29 -1.52% -0.20 81544 13.46 13.21 13.46 400 13.28 13.30 100 0.33% -16.36%
Hain Celestial Group 33.60 -0.15% -0.05 114956 33.71 33.36 34.00 300 33.57 33.60 800 -0.65% 29.65%
Halozyme Therapeutic 27.97 -5.60% -1.66 533920 29.46 27.92 29.60 100 27.96 27.98 100 1.23% 67.12%
HAMILTON LANE INC DL 70.56 0.41% 0.29 65375 70.17 69.27 70.68 100 70.57 70.65 200 -2.63% 17.90%
Hancock Whitney 21.85 3.55% 0.75 154383 20.80 20.52 21.86 200 21.83 21.86 100 8.76% -51.91%
Hanmi Financial Co. 10.29 0.78% 0.08 65110 10.09 9.95 10.29 500 10.28 10.30 200 5.69% -48.94%
HARBORONE BANCORP DL 9.18 2.00% 0.18 54833 8.94 8.90 9.18 300 9.17 9.18 200 3.21% -18.11%
Harmonic 6.70 0.15% 0.01 183028 6.63 6.59 6.82 800 6.69 6.70 400 3.08% -14.23%
Harpoon Therapeutics 12.10 -2.02% -0.25 50724 12.35 11.95 12.35 200 12.10 12.24 100 -2.60% -16.50%
HASBRO 80.03 1.38% 1.09 173341 79.35 78.57 80.09 400 80.03 80.07 200 2.67% -25.25%
Hawaiian Holdings 13.48 1.13% 0.15 302315 13.12 13.03 13.48 300 13.46 13.49 500 1.91% -54.49%
HAWKINS INC. DL-,05 57.24 -1.45% -0.84 14577 57.65 57.24 58.62 100 57.10 57.57 200 13.68% 26.78%
HAWTHORN BANCSHARES 18.29 3.63% 0.64 6284 17.65 17.54 18.56 200 18.30 18.70 100 9.90% -30.78%
Haynes International 21.68 1.88% 0.40 30605 21.25 21.25 21.79 300 21.63 21.72 200 2.75% -40.53%
HBT FINANCIAL CORP.D 13.45 2.13% 0.28 25069 13.23 13.23 13.69 100 13.45 13.53 100 3.38% -30.65%
HD Supply 42.12 0.45% 0.19 398755 41.83 41.40 42.13 700 42.11 42.13 300 13.82% 4.25%
HEADHUNTER GRP (SP.A 21.02 -0.24% -0.05 48774 21.10 20.06 21.30 100 20.97 21.08 100 -0.09% -1.77%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 22.76 -3.76% -0.89 237290 23.48 22.73 23.70 400 22.75 22.77 300 -11.12% -2.75%
HealthEquity 57.34 -1.87% -1.09 199284 57.71 56.70 57.83 100 57.31 57.36 200 12.86% -21.12%
HealthStream 22.12 -2.43% -0.55 26402 22.48 22.11 22.51 100 22.09 22.13 300 1.48% -16.65%
Heartland Express 20.77 -0.10% -0.02 109043 20.75 20.65 20.94 300 20.77 20.79 100 2.46% -1.24%
HEARTLAND FIN. USA D 34.66 1.79% 0.61 18676 33.70 33.61 34.71 100 34.64 34.71 100 4.90% -31.54%
Heidrick & Struggles 21.77 3.32% 0.70 32903 20.86 20.70 21.77 200 21.75 21.80 200 4.26% -35.17%
Helen of Troy 210.29 0.83% 1.74 78225 209.00 207.22 210.53 100 209.86 210.31 100 3.70% 16.00%
HELIOS TECHS INC. DL 42.31 -0.70% -0.30 10130 42.42 41.71 42.55 400 42.25 42.37 300 3.35% -7.83%
Henry Schein 67.73 1.15% 0.77 335992 66.64 66.08 68.07 600 67.69 67.75 200 -0.03% 0.36%
HERITAGE COMMERCE 7.42 0.95% 0.07 31630 7.29 7.20 7.42 200 7.42 7.43 100 7.77% -42.71%
HERITAGE FINL CORP.D 20.41 1.14% 0.23 35503 19.98 19.96 20.46 200 20.37 20.44 200 4.94% -28.69%
HERITAGE-CRYSTAL DL- 16.33 2.90% 0.46 17748 15.68 15.68 16.33 200 16.17 16.33 100 4.82% -49.41%
Herman Miller 24.96 1.01% 0.25 98431 24.45 24.32 24.96 500 24.95 24.98 300 0.86% -40.67%
Hibbett Sports 26.06 1.28% 0.33 113832 25.55 25.16 26.10 100 26.04 26.09 200 4.30% -8.24%
Himax Technologies A 3.96 -1.32% -0.05 232637 4.00 3.94 4.02 3900 3.95 3.96 4300 -0.74% 50.75%
HMS Co. 29.67 -1.51% -0.45 108906 30.08 29.67 30.23 200 29.66 29.68 200 -6.92% 1.76%
Hollysys Automation 12.36 -2.01% -0.25 387295 12.35 11.92 12.54 300 12.33 12.37 100 1.61% -23.16%
Hologic 66.77 -1.98% -1.35 496277 67.64 66.76 68.02 200 66.75 66.78 300 -3.03% 30.47%
HOME BANCORP INC. DL 24.74 0.12% 0.03 1482 24.50 24.23 24.74 100 24.59 24.81 100 5.24% -36.95%
HOME BANCSHARES INC 17.56 0.80% 0.14 241520 17.23 17.13 17.65 300 17.57 17.58 300 5.96% -11.39%
HOMESTREET INC. DL - 28.68 0.99% 0.28 44933 28.06 28.06 28.69 100 28.66 28.70 100 1.97% -16.47%
HOMETR.BANCSHS INC.D 15.05 -0.03% -0.01 10039 14.76 14.56 15.06 100 15.03 15.08 200 8.58% -43.87%
HOMOLOGY MED. DL-,00 11.13 -0.49% -0.06 284428 11.13 10.87 11.38 200 11.12 11.15 200 -10.55% -45.94%
HOOKER FURNITURE COR 23.42 1.04% 0.24 16200 22.91 22.88 23.42 100 23.45 23.52 200 7.02% -9.77%
HOOKIPA PHARMA DL-,0 10.14 -5.50% -0.59 23442 10.73 10.01 10.73 100 10.11 10.14 300 0.37% -12.26%
Hope Bancorp 8.94 1.58% 0.14 285092 8.70 8.65 8.97 1000 8.93 8.94 500 3.41% -40.78%
HORIZON BANCORP INC. 11.37 1.70% 0.19 21279 11.06 11.02 11.37 300 11.35 11.41 100 5.87% -41.16%
Horizon Pharma 73.33 1.28% 0.92 578524 72.78 72.03 73.83 500 73.31 73.37 300 0.26% 100.03%
Horizon Technology F 12.56 1.87% 0.23 142381 12.37 12.34 12.59 400 12.55 12.56 400 2.07% -4.64%
Houghton Mifflin Har 2.89 7.04% 0.19 2291653 2.69 2.67 2.91 1700 2.88 2.89 1900 -8.47% -56.80%
Houston Wire & Cable 2.62 1.16% 0.03 5426 2.58 2.58 2.63 600 2.62 2.63 400 -0.38% -41.16%
Huazhu Group (ADR) 39.03 -1.69% -0.67 1346310 39.97 39.01 39.97 400 39.02 39.04 200 10.34% -0.92%
Hub Group 53.10 0.28% 0.15 96779 52.96 52.38 53.16 100 53.09 53.13 100 -0.66% 3.24%
Hudson Global 9.50 -0.11% -0.01 755 9.54 9.50 9.54 1600 9.45 9.85 200 -2.56% -20.50%
Hunt (J.B.) Transpor 137.38 0.49% 0.67 340923 137.30 136.90 138.94 300 137.38 137.47 100 2.11% 17.07%
Huntington Bancshare 10.02 2.56% 0.25 2674677 9.73 9.66 10.02 15500 10.01 10.02 2500 5.05% -35.21%
HURCO COS INC. 31.73 2.45% 0.76 4320 30.68 29.46 31.73 100 30.05 31.71 300 6.87% -19.26%
Huron Consulting Gro 47.94 0.91% 0.43 50014 47.12 47.12 47.96 300 47.94 48.08 100 2.59% -30.86%
HUTCHISON CH.MEDIT.L 30.87 -6.88% -2.28 131662 32.57 30.80 32.57 100 30.86 30.94 200 3.14% 32.23%
- - - - - - - - - - - 0.00% 0.00%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
Icahn Enterprises L. 56.00 -0.05% -0.03 58871 56.22 55.76 56.47 100 55.92 56.05 400 7.73% -8.89%
ICF International 72.11 -0.55% -0.40 60221 71.94 71.63 72.58 100 72.06 72.16 100 2.14% -20.86%
ICHOR HLDGS LTD DL-, 29.63 -0.24% -0.07 261000 29.59 29.52 30.30 100 29.62 29.65 200 -6.65% -10.73%
Icon 188.13 -2.08% -4.00 39535 191.29 188.11 192.04 100 188.02 188.23 200 1.47% 11.55%
Iconix Brand Group 0.98 -1.32% -0.01 40404 1.02 0.97 1.04 300 0.99 1.00 100 -10.90% -26.08%
ICU Medical 184.49 -2.31% -4.36 43863 188.08 184.22 188.08 200 184.34 184.63 100 6.26% 0.92%
IDEAYA Biosciences 11.47 -1.04% -0.12 79632 11.50 11.31 11.86 200 11.42 11.52 200 -1.70% 54.53%
IDEXX Laboratories 378.08 -1.86% -7.17 215840 384.78 377.65 386.00 100 377.84 378.43 100 -1.16% 47.53%
IGM BIOSCIENCES DL-, 52.54 -2.72% -1.47 7550 53.77 52.50 53.95 200 52.41 53.10 100 4.31% 41.54%
IHEARTMEDIA A DL-,00 14.72 - - - - - - 4900 14.60 19.00 200 -12.38% -12.90%
II-VI 46.81 -6.10% -3.04 2468069 49.45 45.66 49.74 100 46.79 46.82 400 -4.61% 48.05%
Illumina 345.83 -2.18% -7.70 355183 354.29 344.00 354.87 200 345.68 345.95 100 -11.47% 6.57%
IMARA INC. DL-,001 20.29 0.40% 0.08 9706 20.99 20.00 20.99 100 20.01 20.56 100 0.65% 0.00%
Immersion Co. 8.70 1.16% 0.10 120581 8.60 8.43 8.72 500 8.69 8.71 300 24.46% 15.75%
ImmunoGen 3.69 -3.65% -0.14 716865 3.82 3.66 3.84 2400 3.69 3.70 3100 -2.79% -24.98%
IMMUNOVANT INC. DL-, 27.48 -1.01% -0.28 37151 27.51 26.65 28.21 200 27.39 27.57 200 7.47% 74.92%
Impinj 24.41 0.70% 0.17 129735 24.00 23.59 24.52 200 24.41 24.44 300 -5.97% -6.26%
INARI MEDICAL INC.DL 68.51 -0.90% -0.62 119803 69.44 68.33 70.65 100 68.36 68.88 100 5.45% 0.00%
Incyte Co. 95.50 -0.06% -0.06 467001 95.62 95.47 96.42 200 95.51 95.58 100 -1.74% 9.44%
INDEP. BK CORP. MA D 69.12 1.42% 0.97 28112 67.39 61.12 69.12 200 68.98 69.12 200 4.08% -18.14%
INDEP. BK CORP.(MI.) 15.33 0.86% 0.13 23100 15.21 15.01 15.34 100 15.30 15.35 200 6.67% -32.89%
Independent Bank Gro 48.72 1.92% 0.92 102478 47.40 47.14 49.11 100 48.72 48.78 100 4.07% -13.78%
Industrial Logistics 21.52 0.82% 0.17 82584 21.29 21.20 21.57 100 21.50 21.54 300 -1.75% -4.82%
Infinera 7.94 -3.17% -0.26 832883 8.20 7.91 8.30 1300 7.94 7.95 2000 -8.43% 3.27%
Infinity Pharmaceuti 1.19 1.28% 0.01 468384 1.22 1.15 1.22 1500 1.18 1.19 600 17.00% 21.88%
Inflarx 4.37 -3.80% -0.17 273478 4.52 4.31 4.52 1200 4.35 4.37 300 -7.63% 14.65%
Ingles Markets CL A 42.81 0.35% 0.15 22194 42.54 42.54 43.00 100 42.79 42.91 100 4.97% -10.21%
INMODE LTD IS -,01 31.96 -0.09% -0.03 167120 31.71 31.52 32.59 300 31.95 31.99 100 3.06% -18.39%
INNATE PHARMA SP.ADR 6.25 -1.26% -0.08 705 6.30 6.17 6.30 400 6.00 6.25 300 1.28% -1.71%
InnerWorkings 2.83 0.00% 0.00 96735 2.82 2.82 2.85 2800 2.83 2.84 2800 1.43% -48.64%
Innospec 78.89 -0.67% -0.53 23586 78.59 78.03 78.89 100 78.86 79.02 100 3.32% -23.22%
INNOVATIVE SOL. + SU 6.43 0.78% 0.05 12315 6.41 6.37 6.45 100 6.39 6.43 100 8.14% 9.25%
Innoviva 13.89 0.29% 0.04 137689 13.81 13.73 13.99 200 13.89 13.90 700 3.13% -2.19%
Inogen 31.96 -1.63% -0.53 38995 32.35 31.79 32.99 300 31.93 32.01 200 -5.11% -52.45%
Inovalon Holdings 25.01 -0.08% -0.02 148956 24.90 24.83 25.14 400 25.01 25.05 500 -1.03% 33.00%
Inovio Pharma 14.68 1.98% 0.28 18138343 14.68 14.60 16.06 600 14.67 14.68 500 -29.22% 336.06%
UPJOHN INC. DL-,0001 25.52 -4.58% -1.23 30577 26.74 24.75 27.14 100 25.08 25.98 100 18.94% 0.00%
Inseego Corp 12.23 -0.33% -0.04 1383061 12.41 12.18 12.70 600 12.22 12.23 300 -0.08% 67.39%
Insight Enterprises 54.10 0.28% 0.15 48489 53.52 53.27 54.40 200 54.07 54.12 300 -0.41% -23.25%
Insmed 27.30 -3.21% -0.91 691508 27.94 26.95 28.46 600 27.29 27.31 300 -4.41% 18.13%
INSTEEL INDS INC. 18.89 0.13% 0.03 30191 18.74 18.67 19.10 100 18.90 18.96 100 -2.13% -12.19%
Insulet Corp. 202.32 -2.05% -4.24 135507 206.22 201.50 208.23 100 202.15 202.49 100 -6.29% 20.65%
Integra Lifescience. 51.26 -0.89% -0.46 102930 51.41 51.05 51.72 400 51.24 51.28 200 8.18% -11.26%
Intel Corp 49.16 1.23% 0.60 13219825 48.73 48.65 49.18 16100 49.15 49.16 2300 -0.02% -18.86%
Inter Parfums 46.86 0.99% 0.46 49470 46.25 44.02 47.72 100 46.87 46.95 200 6.72% -36.18%
Interactive Brokers 52.08 2.62% 1.33 245887 50.91 50.45 52.09 400 52.06 52.10 200 -0.14% 8.86%
Intercept Pharmaceut 49.96 -3.66% -1.90 329304 51.53 49.83 51.64 100 49.93 49.99 200 9.92% -58.15%
InterDigital (Pa.) 64.28 -0.37% -0.24 56693 64.35 63.78 64.44 100 64.26 64.32 100 0.92% 18.41%
Interface 8.37 1.82% 0.15 85690 8.14 8.06 8.37 1200 8.37 8.38 200 0.86% -50.45%
International Bancsh 34.05 1.49% 0.50 35510 33.11 32.79 34.07 100 34.03 34.05 100 5.01% -22.10%
INTEVAC INC. DL-,001 5.76 0.70% 0.04 27761 5.75 5.70 5.79 300 5.77 5.78 400 0.88% -18.98%
Intra-Cellular Thera 19.10 -3.45% -0.68 205775 19.67 18.89 19.67 300 19.08 19.10 100 -3.89% -42.35%
Intuit 306.03 -0.22% -0.68 271627 307.55 305.39 308.74 100 306.01 306.15 100 -1.77% 17.10%
Intuitive Surgical 684.49 -0.88% -6.07 152892 692.54 681.35 692.54 100 684.00 684.67 100 -0.10% 16.82%
INVESTCORP CRED.MG. 3.19 -1.85% -0.06 10023 3.22 3.17 3.30 200 3.13 3.21 2800 2.85% -51.49%
Investors Bancorp 8.41 2.34% 0.19 556248 8.14 8.06 8.41 3700 8.40 8.41 1000 2.05% -31.05%
INVESTORS TITLE 131.20 -0.77% -1.01 962 128.01 128.01 131.70 100 130.59 133.55 200 6.31% -16.95%
Ionis Pharmaceut 53.13 0.08% 0.04 203121 52.89 52.79 54.01 400 53.08 53.14 400 -6.05% -12.12%
IPG Photonics Co. 158.92 -0.68% -1.09 98250 159.90 158.78 161.12 100 158.56 158.94 100 -3.04% 10.41%
iQIYI Inc. ADR A 18.46 -14.83% -3.21 37288492 19.01 18.20 19.75 100 18.46 18.47 1800 -5.41% 2.70%
IRHYTHM TECHN.INC.DL 175.80 -1.36% -2.42 73506 178.31 175.61 182.57 100 175.56 175.80 100 -3.35% 161.74%
Iridium Communicatio 28.66 0.14% 0.04 156110 28.46 28.29 28.71 600 28.66 28.69 200 -2.32% 16.15%
iRobot Co. 71.55 -0.53% -0.38 278072 72.04 70.45 72.85 200 71.49 71.58 200 -1.21% 42.07%
Ironwood Pharmaceuti 10.04 -1.86% -0.19 300561 10.16 10.01 10.22 900 10.03 10.04 800 1.39% -23.14%
IRSA PROP. COM. ADR/ 8.65 7.19% 0.58 2753 8.25 8.25 8.65 200 8.27 8.41 100 -5.06% -51.82%
Itron 66.62 -0.33% -0.22 72070 66.66 65.79 66.93 200 66.60 66.67 100 1.87% -20.38%
Ituran Loc&Cont 14.59 -2.08% -0.31 4843 14.76 14.57 14.78 100 14.59 14.73 100 6.50% -40.71%
IVERIC bio 4.66 2.76% 0.12 230033 4.54 4.46 4.67 300 4.65 4.66 900 5.71% -47.14%
J+J SNACK FOODS 130.63 -0.37% -0.48 39405 129.71 129.41 132.53 100 130.59 130.79 100 3.22% -28.85%
j2 Global 70.74 0.87% 0.61 283408 69.21 69.11 71.16 300 70.71 70.77 100 17.06% -25.16%
Jack Henry & Associa 194.28 1.20% 2.29 214764 192.27 191.62 194.55 100 194.21 194.32 100 5.23% 31.79%
Jack in the Box 79.32 -0.19% -0.15 236135 79.38 78.75 79.89 300 79.32 79.37 300 -3.68% 1.85%
JAKKS Pacific 5.21 1.26% 0.07 196330 5.18 4.95 5.25 1000 5.18 5.25 200 0.39% -50.00%
James River Group 47.05 -1.59% -0.76 36610 47.46 46.88 47.53 300 47.02 47.08 100 5.01% 16.02%
JAMF HOLDING CORP.DL 36.60 -3.68% -1.40 428427 38.11 36.02 38.26 400 36.50 36.60 100 -5.14% 0.00%
Jazz Pharmaceuticals 124.65 1.24% 1.53 157695 122.46 119.08 124.66 200 124.55 124.67 300 -3.11% -17.52%
JD.com ADR 61.71 -1.33% -0.83 6606926 62.73 60.94 62.79 200 61.70 61.71 500 -3.65% 77.52%
JETBLUE AIRWAYS 11.51 1.50% 0.17 2936164 11.24 11.16 11.51 3400 11.51 11.52 20100 4.81% -39.42%
SANFILIPPO,JOHN B. D 89.32