20.01.2020 11:28:39
NASDAQ GLOBAL SELECT MARKET COMPOSITE
4434.21
USD
15.8827
0.36%
17.01.2020 23:15
 
Chart
Kursdaten
Kurs 4434.21 Eröffnung 4434.77
Diff. absolut 15.88 Tages-Hoch 4435.42
Diff. % 0.36 % Tages-Tief 4413.54
Volumen 1580604 Umsatz -
Schlusskurs vom 16.01.2020 4418.33 Volatilität in % -
Börse Letzter Handel 17.01.2020 / 23:15
Währung USD Aktualisierungsstand 20.01.2020 / 11:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 4.67% 4435.4 4223.6
1 Woche 2.29% 4435.4 4342.6
1 Monat 6.44% 4435.4 4164.5
3 Monate 15.08% 4435.4 3801.2
6 Monate 15.02% 4435.4 3609.5
1 Jahr 33.17% 4435.4 3268.6
3 Jahre 70.56% 4435.4 2592.8
SMI
38.31
26.51
4.67
2.12
-4.15
-10.68
SMI
SMI
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":4.67,"chartHeight":14.355557120291,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.01.2020 11:28:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 15.07 -0.20% -0.03 639709 15.08 14.75 15.26 200 12.50 15.87 100 8.50% 3.93%
10X Genomics 83.63 -2.63% -2.26 140668 86.11 80.27 87.76 400 79.58 90.25 300 4.87% 9.68%
1ST SOURCE CORP. 51.13 -0.62% -0.32 37289 51.84 50.96 51.85 900 51.01 51.14 900 1.55% -1.45%
21Vianet Group ADR 10.77 -1.64% -0.18 565550 11.00 10.48 11.25 500 9.80 10.89 700 20.47% 48.55%
2U 22.84 4.92% 1.07 3967068 21.90 21.55 24.90 500 22.10 22.99 200 6.18% -4.79%
51Job ADR 90.67 -1.14% -1.05 99060 91.56 90.18 91.56 1700 90.38 90.68 1300 0.61% 6.80%
A-Mark Precious Meta 8.58 -1.10% -0.10 4831 8.73 8.51 8.91 400 8.53 8.86 400 -1.72% 3.75%
AAON 52.88 0.34% 0.18 131535 53.11 52.68 53.59 100 52.86 52.87 300 4.07% 7.02%
Abiomed 181.28 -0.09% -0.16 1023412 180.77 179.39 184.94 100 179.50 181.28 100 -4.12% 6.27%
Acacia Communication 68.66 -0.06% -0.04 524319 68.95 68.56 68.95 100 68.24 68.95 200 0.19% 1.25%
Acacia Research Co. 2.77 0.00% 0.00 123280 2.81 2.73 2.81 200 2.74 3.85 2300 3.36% 4.14%
Acadia Healthcare 33.48 -0.80% -0.27 278611 33.76 33.38 33.77 15300 33.48 33.50 400 0.66% 0.78%
Acadia Pharmaceutica 43.43 -2.54% -1.13 1078777 44.93 42.91 45.17 100 42.41 43.99 300 -4.00% 1.52%
Accuray 3.28 -4.37% -0.15 826975 3.48 3.25 3.59 600 3.26 3.28 200 25.19% 16.31%
Achillion Pharmaceut 6.19 -0.80% -0.05 3404540 6.25 6.18 6.25 300 6.13 6.36 1000 0.65% 2.65%
ACI Worldwide 37.30 -1.58% -0.60 931391 38.30 37.20 38.35 100 37.29 37.30 4600 -3.14% -1.54%
Aclaris Therapeutics 1.84 -6.60% -0.13 546785 1.97 1.80 2.00 600 1.80 1.85 100 -15.60% -2.65%
Acorda Therapeutics 2.07 -3.72% -0.08 1658645 2.18 2.06 2.18 100 2.07 2.11 100 -12.29% 1.47%
ACTIVISION BLIZZARD 61.24 1.34% 0.81 8752814 60.61 60.44 61.28 400 61.03 61.18 400 3.88% 3.06%
Adaptimmune Therapeu 4.52 0.67% 0.03 1885690 4.51 4.30 4.83 1000 4.38 4.52 400 239.85% 276.67%
AD.BIOTECH.CORP. DL- 28.21 3.07% 0.84 2032959 27.56 27.00 28.80 300 27.50 28.89 500 -5.49% -5.72%
Addus HomeCare Co. 97.40 -0.61% -0.60 113423 98.11 96.94 98.11 2000 97.37 97.47 400 -2.45% 0.19%
Adobe Systems 349.74 1.26% 4.36 2536157 349.00 346.38 349.95 200 349.60 349.74 400 2.92% 6.04%
Adtran 10.30 0.59% 0.06 166171 10.32 10.19 10.32 500 9.43 10.52 500 5.10% 4.15%
ADURO BIOTECH DL-,00 1.40 4.48% 0.06 927434 1.36 1.33 1.42 200 1.36 1.43 800 17.65% 18.64%
Advanced Energy Inds 74.01 -0.24% -0.18 194997 74.90 73.03 74.90 100 72.28 78.88 100 4.61% 3.95%
Advanced Micro Devic 50.93 2.33% 1.16 57722501 50.20 49.90 51.05 100 50.83 50.85 600 5.74% 11.06%
Advaxis 1.21 -5.47% -0.07 3972830 1.29 1.20 1.35 3600 1.19 1.22 5300 0.00% 41.07%
Aegion Co. 22.36 -0.13% -0.03 83717 22.50 21.64 22.55 3100 22.36 22.39 2400 2.99% -0.04%
AeroVironment 70.84 -0.94% -0.67 118109 71.95 70.80 72.00 100 70.82 70.83 100 1.74% 14.74%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 28.18 1.84% 0.51 151540 27.79 27.46 28.38 1300 28.18 28.20 1400 8.74% 10.90%
Agios Pharma 52.86 2.54% 1.31 1621424 51.75 51.71 53.27 200 52.01 54.99 200 9.37% 10.70%
AGNC Investment 18.25 0.22% 0.04 5443357 18.24 18.11 18.27 400 18.20 18.28 200 1.61% 3.22%
AGROFRESH SOLUT. DL- 2.49 -6.04% -0.16 75445 2.63 2.46 2.64 500 2.40 3.10 500 -7.09% -3.49%
Aimmune Therapeutics 34.92 -4.49% -1.64 1791985 36.80 33.68 36.80 200 34.95 35.85 1000 11.74% 4.33%
Air Transport Svcs G 24.05 1.05% 0.25 437314 23.91 23.66 24.09 1000 24.01 24.23 100 4.70% 2.51%
Akamai Technologies 95.31 -0.53% -0.51 944056 96.00 94.70 96.00 100 94.82 95.31 100 1.90% 10.34%
Akcea Therapeutics 17.05 -4.11% -0.73 218774 17.78 17.00 17.78 100 16.50 18.40 100 -8.23% 0.65%
AKERO THEREP.INC.DL- 20.18 2.49% 0.49 121991 19.79 19.71 20.45 300 21.00 21.50 200 -0.25% -9.08%
Akorn 1.35 -4.26% -0.06 2221161 1.45 1.33 1.49 3000 1.36 1.38 900 8.00% -10.00%
ALARM.COM HOLDINGS I 46.03 1.75% 0.79 499351 45.54 45.17 46.26 200 42.30 47.57 100 8.90% 7.12%
Alaska Communicat.Sy 1.97 1.03% 0.02 139386 1.97 1.93 1.98 500 1.92 1.98 700 2.60% 11.30%
ALECTOR INC. 21.38 7.49% 1.49 568371 20.06 19.86 21.84 100 17.35 21.37 200 15.38% 24.09%
Alexion Pharma 113.27 0.68% 0.76 1938423 113.15 112.47 114.35 100 113.05 114.63 100 3.46% 4.73%
ALICO INC. DL 1 37.29 -1.84% -0.70 20466 38.00 37.09 38.25 200 30.00 49.00 200 3.79% 4.07%
Align Technology 280.70 -1.52% -4.33 793447 285.69 278.64 287.77 100 277.00 285.94 100 -4.31% 0.59%
Alkermes 19.24 -3.75% -0.75 2259932 20.07 19.10 20.24 300 19.16 19.80 100 -1.43% -5.69%
ALLAKOS INC. DL-,001 83.07 -1.28% -1.08 205629 84.85 82.46 84.85 200 83.07 86.34 100 -5.74% -12.89%
Allegiant Travel 177.79 0.11% 0.19 637063 178.35 176.18 178.54 100 112.12 196.96 100 1.79% 2.15%
ALLENA PHARMAC. DL - 2.67 -3.78% -0.10 212948 2.80 2.67 2.82 4800 2.62 3.41 100 8.30% -2.01%
Alliance Resource Pa 11.00 -0.63% -0.07 819891 11.08 10.91 11.18 100 10.85 11.18 800 -3.34% 1.66%
Alliant Energy Co. 57.16 0.67% 0.38 2231590 56.87 56.41 57.24 5900 57.14 57.15 3100 3.80% 4.46%
ALLOGENE THERAP. DL- 25.32 -6.08% -1.64 708052 27.18 25.18 27.55 100 25.18 25.81 100 -3.14% -2.54%
Allot Commun 9.48 -1.46% -0.14 173257 9.75 9.39 9.75 400 8.59 10.16 100 2.82% 11.53%
Allscripts Healthcar 9.70 -1.52% -0.15 1753453 9.86 9.64 9.86 100 9.00 9.86 100 1.57% -1.17%
Alnylam Pharmaceutic 118.82 -0.44% -0.52 860384 119.01 116.16 119.46 400 110.00 124.99 300 -0.36% 3.17%
Alpha & Omegamicondu 14.18 0.21% 0.03 60238 14.15 13.87 14.28 600 13.90 14.85 900 6.42% 4.11%
Alphabet 1480.39 1.98% 28.69 2396215 1462.91 1458.22 1481.30 100 1480.26 1481.50 100 3.54% 10.72%
Alphabet A 1479.52 2.02% 29.36 2621175 1462.54 1456.55 1480.55 100 1480.00 1480.20 300 3.54% 10.46%
ALPHATEC HOLDINGS IN 7.43 -0.54% -0.04 353521 7.50 7.36 7.57 200 6.45 7.67 700 14.84% 4.72%
ALTAIR ENGINEERING I 39.10 -0.23% -0.09 398567 39.52 38.92 39.65 100 39.15 44.00 100 4.02% 8.88%
Altisource Ptf Solns 19.42 0.00% 0.00 64907 19.55 19.34 19.60 100 15.90 19.80 100 0.00% 0.47%
Altra Industrial Mot 36.65 -0.03% -0.01 190603 36.93 36.56 36.93 3100 36.65 36.67 100 1.69% 1.22%
AMAG Pharmaceuticals 11.84 -4.13% -0.51 2277078 12.45 11.71 12.54 100 10.91 11.95 200 2.78% -2.71%
Amazon Com 1864.72 -0.70% -13.22 3997340 1885.89 1857.25 1886.64 100 1865.01 1867.05 200 -0.98% 0.91%
AMBAC Financial Grou 22.65 -0.22% -0.05 275849 22.76 22.51 22.90 100 15.00 22.65 100 5.25% 5.01%
Ambarella 62.69 -1.20% -0.76 476661 63.73 62.23 63.82 600 60.09 63.73 2000 0.43% 3.52%
AMC Networks 42.25 2.15% 0.89 497965 41.45 41.27 42.30 100 41.48 43.00 100 6.45% 6.96%
Amdocs 74.37 0.49% 0.36 553208 74.43 74.17 74.73 100 74.20 75.00 1400 2.78% 3.02%
Amedisys 180.31 -0.56% -1.01 224631 184.78 179.27 184.78 100 180.27 180.31 5900 3.64% 8.02%
Amer. Superconductor 7.88 0.90% 0.07 167645 7.86 7.81 7.95 200 7.46 8.00 3000 8.84% 0.38%
AMERAN.BANCORP CL.A 20.26 -0.64% -0.13 43413 20.59 20.20 20.70 1000 20.26 20.34 900 -1.79% -7.02%
AMERCO 380.66 -1.10% -4.25 31061 385.55 379.21 385.77 900 380.66 380.74 100 0.92% 1.29%
AMER.FI.MULTIFAM.INV 7.61 0.40% 0.03 31850 7.61 7.58 7.61 200 7.50 7.84 100 0.13% -1.17%
AM.CAR-MART DL-,01 109.55 -0.45% -0.49 31370 110.73 109.14 110.73 300 109.43 109.55 700 1.09% -0.10%
American Airlines Gr 28.40 0.60% 0.17 7379424 28.30 28.06 28.72 500 28.35 28.50 1700 3.95% -0.98%
AMERN FINANCE TRUST 13.21 0.19% 0.03 337091 13.25 13.20 13.37 100 13.10 13.47 300 4.22% -0.34%
AMERICAN NATL BANCSH 37.59 0.08% 0.03 21412 37.81 37.50 38.04 500 37.51 37.80 300 -1.47% -5.00%
AMER. NATL INS.-TEXA 114.91 -0.86% -1.00 21422 115.70 114.11 116.30 100 114.73 114.90 100 -1.24% -2.35%
American Outdoor Bra 9.44 -1.77% -0.17 504783 9.68 9.38 9.68 2000 9.35 9.57 3700 2.28% 1.72%
American Public Educ 27.94 0.43% 0.12 40478 28.06 27.78 28.12 600 27.91 27.94 100 4.06% 2.01%
AMERICAN RIVER BANKS 14.77 - - - - - - 100 14.77 15.00 100 0.00% 0.00%
American Software 14.83 -1.03% -0.15 96059 15.11 14.81 15.11 1000 14.83 14.84 900 -0.20% -0.34%
American Woodmark Co 112.96 0.10% 0.11 79462 113.49 112.55 113.99 100 112.96 113.03 1000 4.82% 8.09%
AMERIS BANCORP. DL 1 43.53 1.00% 0.43 319006 43.41 42.92 43.79 1700 43.50 43.53 2600 3.15% 2.33%
Amerisafe 68.60 0.35% 0.24 121640 68.80 68.25 68.80 100 64.30 70.00 100 5.96% 3.89%
Amgen 241.49 0.41% 0.99 2582849 242.11 239.27 242.14 100 240.13 241.80 1000 1.36% 0.17%
Amkor Technology 13.20 -0.23% -0.03 615036 13.35 13.03 13.42 500 12.61 13.20 500 3.86% 1.54%
AMPHASTAR PHARMA.DL- 20.08 0.00% 0.00 225915 20.24 19.94 20.24 300 20.06 20.08 3300 7.61% 4.10%
Amtech Systems 7.54 0.27% 0.02 37628 7.60 7.45 7.61 1000 4.70 7.70 100 3.01% 5.31%
AMYRIS INC 2.97 -3.88% -0.12 2523877 3.13 2.91 3.13 100 2.93 3.00 100 0.68% -3.88%
Analog Devices 119.47 0.29% 0.34 2303296 119.75 119.02 119.92 100 119.00 120.00 100 0.76% 0.53%
ANAPTYSBIO INC. DL-, 15.88 -1.73% -0.28 574562 16.34 15.55 16.34 100 11.85 17.51 100 3.59% -2.28%
Andersons 25.09 -0.59% -0.15 126329 25.36 25.02 25.54 200 25.06 25.09 1000 3.46% -0.75%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% 0.00%
Angiodynamics 15.48 0.52% 0.08 195981 15.49 15.41 15.57 200 15.45 15.58 3500 3.30% -3.31%
Anika Therapeutics 45.43 -3.57% -1.68 114496 47.44 45.26 47.44 100 44.10 60.00 100 -8.78% -12.38%
Ansys 270.28 1.30% 3.47 531676 269.20 266.45 270.60 100 267.13 270.28 1000 3.63% 5.00%
APELLIS PHARMACT.DL- 40.50 0.30% 0.12 1418599 40.68 40.33 41.81 100 38.53 42.09 100 5.39% 32.27%
APERTURE HEALTH DL - 39.48 -7.02% -2.98 61389 42.18 39.03 42.77 100 39.47 49.50 200 -4.98% -13.97%
Apogee Enterprises 34.34 0.06% 0.02 157379 34.54 34.07 34.56 1400 32.95 36.86 200 3.19% 5.66%
Apple 318.73 1.11% 3.49 34454117 316.27 315.00 318.74 1800 318.60 318.70 200 2.71% 8.54%
Applied Materials 62.85 -0.57% -0.36 6327840 63.79 62.52 63.81 100 62.71 62.92 100 2.24% 2.97%
APTINYX INC. DL-,01 4.60 27.78% 1.00 2290271 3.90 3.76 4.74 100 4.56 4.70 2100 43.08% 34.50%
Apyx Medical 8.12 -3.10% -0.26 74380 8.40 8.10 8.48 300 8.20 8.70 900 0.00% -4.02%
Aravive 12.53 -2.03% -0.26 131513 12.83 12.53 13.15 100 12.25 13.13 100 -4.42% -8.34%
Arbutus Biopharma 3.07 0.66% 0.02 217309 3.07 3.01 3.10 300 2.65 3.13 100 1.32% 10.43%
ARCBEST CORP 28.09 -2.33% -0.67 178840 28.65 27.57 28.76 200 28.08 28.09 2900 2.71% 1.78%
Arch Capital Group 45.17 1.37% 0.61 1385955 44.81 44.63 45.26 400 44.00 49.00 400 3.77% 5.32%
ARCO PLAT. CL.A DL-, 50.43 0.36% 0.18 70074 50.01 49.83 50.80 600 50.42 50.60 1100 4.28% 14.10%
Arena Pharmaceutical 46.67 0.85% 0.40 486738 46.69 46.40 47.25 600 44.57 48.30 200 1.08% 2.75%
ARGENS SE SP.ADR/1 - 154.39 2.90% 4.35 257175 152.00 151.98 155.03 200 154.39 154.65 1700 -5.71% -3.82%
ARROW FINL CORP. DL 37.10 -0.80% -0.30 26519 37.69 36.76 37.69 1500 37.10 37.15 500 0.24% -1.85%
Arrowhead Pharmaceut 56.42 -1.21% -0.69 1541532 57.69 56.11 57.69 100 56.00 56.55 100 -2.74% -11.05%
ARTESIAN RES A NON-V 39.20 1.50% 0.58 15912 38.80 38.45 39.50 300 39.08 39.24 700 7.60% 5.35%
ARVINAS INC. DL-,001 50.91 -0.74% -0.38 208972 51.77 49.68 52.05 400 50.87 50.90 100 9.48% 23.90%
Ascena Retail Group 6.50 3.50% 0.22 328883 6.28 6.12 6.53 1000 6.18 6.81 100 -3.56% -15.20%
ASCENDIS PH.SP.ADR 1 139.13 -0.95% -1.34 216784 140.15 136.67 141.88 16500 139.28 139.29 800 1.30% 0.01%
ASML ADR 300.04 -0.35% -1.04 743936 300.90 299.27 301.05 200 296.00 308.50 100 1.30% 1.39%
Aspen Technology 141.70 0.93% 1.30 382736 141.41 139.32 141.90 100 78.70 199.00 200 2.58% 17.18%
ASSEMBLY BIOS 17.64 -0.62% -0.11 255487 17.92 17.27 18.11 100 17.07 18.27 100 -12.76% -13.78%
Assertio Therapeutic 1.24 2.48% 0.03 2485859 1.27 1.19 1.27 100 1.26 1.27 600 11.71% -0.80%
ASTA FUNDING INC. DL 10.26 -0.14% -0.01 2513 10.26 10.26 10.28 500 10.23 12.00 4200 0.10% -0.67%
Astec Industries 42.99 -0.56% -0.24 79378 43.54 42.88 43.63 100 42.96 42.97 1400 1.97% 2.36%
Astronics Co. 28.90 -0.07% -0.02 135804 29.11 28.68 29.11 1000 26.51 29.43 200 2.96% 3.40%
Atara Biotherapeutic 15.03 -6.00% -0.96 645622 16.08 15.03 16.15 400 15.03 15.04 200 -9.02% -8.74%
ATHENEX INC. 15.27 -1.10% -0.17 389426 15.57 15.14 15.73 500 15.00 15.45 500 -1.48% 0.00%
ATLANTIC CAP. BANCSH 17.92 -0.50% -0.09 54271 18.11 17.85 18.23 600 17.91 17.92 200 0.11% -2.34%
Atlantica Yield 27.80 0.40% 0.11 387184 27.64 27.64 27.99 500 27.67 28.00 100 3.62% 5.34%
Atlanticus Holdings 11.79 2.97% 0.34 42811 11.16 11.16 11.84 600 11.68 11.80 200 15.99% 30.85%
Atlas Air Worldwide 27.85 -0.11% -0.03 220686 27.98 27.18 28.08 200 26.00 28.85 400 5.09% 1.02%
ATLASSIAN CORP. A DL 132.85 -1.39% -1.87 2002672 135.11 132.42 135.54 100 132.25 134.90 100 -0.78% 10.40%
ATN International 56.41 0.20% 0.11 32903 56.59 55.84 56.80 400 56.40 56.49 200 1.29% 1.84%
ATRECA INC.A SHS DL- 14.84 -6.31% -1.00 205987 15.68 14.39 15.92 300 14.79 14.85 800 1.57% -4.07%
ATRION CORP. DL-,10 707.54 -0.04% -0.31 6199 709.39 699.37 722.66 100 709.00 715.95 200 -1.46% -5.85%
Audiocodes 27.46 -2.45% -0.69 238540 28.22 27.24 28.58 100 27.42 28.98 300 6.15% 6.89%
Autodesk 193.35 0.44% 0.85 2384909 192.38 191.31 194.24 100 192.50 202.88 100 0.51% 5.39%
Autolus Therapeutics 12.55 -2.33% -0.30 113607 12.86 12.41 13.08 1800 12.55 20.59 100 -0.08% -4.92%
Automatic Data Proce 176.87 1.14% 1.99 2818213 176.03 175.10 176.91 100 176.19 180.00 100 3.38% 3.74%
Aviat Networks 14.70 0.00% 0.00 22425 14.62 14.25 14.70 200 14.53 14.70 300 5.60% 4.63%
AVID TECH. INC. DL-, 9.16 -0.33% -0.03 230588 9.27 9.08 9.31 100 9.20 9.55 1800 9.83% 6.76%
Avis Budget Group 34.99 -2.48% -0.89 632347 36.05 34.77 36.09 200 33.05 36.50 300 1.42% 8.53%
Avnet 41.86 -0.78% -0.33 667985 42.29 41.59 42.30 900 41.87 41.88 900 -1.44% -1.37%
AVROBIO INC. DL-,000 22.78 9.57% 1.99 235173 20.95 20.95 22.98 100 21.50 23.90 100 14.76% 13.16%
Axcelis Technologies 25.03 -1.26% -0.32 158748 25.40 24.95 25.60 100 22.50 27.50 200 3.30% 3.88%
Axon Enterprise 73.60 -2.15% -1.62 346745 75.53 73.55 75.85 500 73.45 75.10 100 5.88% 0.44%
AXONICS MODUL. TECH. 31.50 0.00% 0.00 605160 31.50 31.16 31.85 100 29.89 32.00 1100 -2.72% 13.68%
AXOVANT GENE TH.DL-, 4.43 -4.73% -0.22 231620 4.66 4.43 4.77 500 4.40 4.45 200 -11.04% -13.48%
AXT 4.90 4.26% 0.20 441549 4.72 4.72 4.92 100 4.90 5.41 500 15.29% 12.64%
B Comm 1.61 2.54% 0.04 740 1.60 1.59 1.61 200 1.62 3.19 1000 -1.23% -10.06%
BAIDU 139.61 0.09% 0.12 4232607 140.61 138.35 140.99 100 139.55 139.69 400 -3.39% 10.45%
Balchem Co. 108.49 0.00% 0.00 82326 109.21 107.98 109.44 100 108.35 108.48 100 3.77% 6.75%
BANCFIRST CORP. DL 1 62.74 -1.12% -0.71 92778 63.82 62.50 63.96 200 49.68 62.74 1900 1.57% 0.48%
BANDWID.INC. CL.A DL 71.11 -1.10% -0.79 73647 72.20 70.59 72.20 200 28.06 85.00 100 2.95% 11.02%
BK OF PRINCETON N.J. 31.10 0.10% 0.03 6694 31.35 31.10 31.53 400 30.99 31.62 400 -1.58% -1.24%
Bank of the Ozarks 29.25 -5.06% -1.56 2185214 30.81 29.11 30.81 200 28.47 30.80 3000 -3.91% -4.11%
BANK7 CORP. DL-,01 18.66 -0.74% -0.14 2763 18.88 18.66 18.88 100 18.66 18.77 200 0.59% -1.58%
BANKFINANCIAL CORP.D 12.70 -0.08% -0.01 22460 12.82 12.65 12.82 1700 12.70 12.71 200 -1.47% -2.91%
BANNER CORP. NEW DL- 54.87 -0.13% -0.07 147960 55.15 54.69 55.18 300 54.86 55.60 100 1.05% -3.04%
BAOZUN SP.ADR A 3 DL 35.56 -1.47% -0.53 644423 36.47 35.51 36.56 200 35.53 36.36 300 -0.81% 7.37%
Barrett Businessrvic 90.19 -0.87% -0.79 40918 91.45 90.19 91.65 100 90.68 90.37 100 2.70% -0.30%
BASSETT FURN. INDS D 16.74 1.09% 0.18 36600 16.79 16.43 16.95 300 16.74 16.82 100 1.21% 0.36%
BAYCOM CORP. DL -,01 22.55 0.40% 0.09 62049 22.70 21.95 23.05 200 15.00 24.30 200 1.76% -0.84%
BBQ HLDGS INC. DL -, 4.29 -0.35% -0.01 2367 4.24 4.24 4.37 200 4.25 4.30 100 -3.48% 9.29%
Beacon Roofing Suppl 35.76 -1.50% -0.55 430573 36.50 35.67 36.78 3700 35.75 35.76 3400 3.28% 11.80%
Bed Bath & Beyond 15.39 0.20% 0.03 4152150 15.38 15.20 15.50 1500 15.40 15.45 700 5.74% -11.04%
BEIGENE LTD SP.ADR 170.36 1.50% 2.51 350793 169.00 167.53 171.91 300 162.26 172.27 100 4.52% 2.78%
BEL FUSE INC. A DL-, 16.84 8.65% 1.34 3638 16.34 16.23 16.84 100 15.41 18.44 300 1.91% 3.95%
BEL FUSE INC. B DL-, 19.70 3.68% 0.70 51427 19.28 19.01 19.91 400 19.70 19.72 100 -4.72% -3.90%
BELLUS Health 8.77 1.98% 0.17 233412 8.59 8.45 8.85 200 8.52 17.25 300 3.18% 15.39%
Berry Petroleum Co. 8.07 -3.12% -0.26 824971 8.44 8.00 8.48 200 8.07 9.15 100 -8.71% -14.42%
Beyond Meat 109.12 -1.16% -1.28 10445474 110.84 107.43 113.11 100 108.80 108.90 200 13.58% 44.34%
BGC Partners 5.95 1.36% 0.08 1500557 5.90 5.88 5.96 5000 5.70 6.05 200 4.20% 0.17%
BICYCLE THERAP. SP.A 11.20 0.00% 0.00 3926 11.20 10.92 11.21 100 7.60 13.00 100 0.18% 18.77%
Big 5 Sporting Goods 3.90 -1.76% -0.07 209884 4.03 3.87 4.07 1000 3.85 3.90 100 25.00% 30.00%
BILIBILI ADR/1Z DL-, 22.80 -0.74% -0.17 6592487 23.11 22.41 23.16 2500 22.75 22.80 500 5.80% 22.45%
Bio-Techne Corp 220.61 0.55% 1.20 208552 220.08 218.00 221.34 100 134.36 220.61 1800 2.07% 0.50%
BioCryst Pharmaceuti 2.78 -1.77% -0.05 4874218 2.87 2.71 2.88 100 2.75 2.85 5000 -12.30% -19.42%
Biodelivery Sciences 5.83 -3.48% -0.21 916914 6.04 5.81 6.19 200 5.75 5.97 13700 2.28% -7.75%
Biogen Idec 285.50 -0.22% -0.64 1765147 287.32 284.90 288.00 100 284.12 285.50 100 -3.71% -3.78%
Biomarin Pharmaceuti 88.27 -0.96% -0.86 1667861 89.47 87.88 89.60 100 85.05 90.23 100 -3.11% 4.40%
BIONTECH SE SPON. AD 33.18 2.88% 0.93 615260 33.05 30.33 33.60 100 30.90 33.60 100 -16.38% -2.07%
BioTelemetry 54.12 -2.08% -1.15 354301 55.66 53.42 55.85 100 50.21 55.75 100 7.94% 16.89%
BJs Restaurants 39.48 -1.19% -0.47 193909 39.94 39.34 40.01 100 36.37 42.00 100 -0.21% 4.02%
Blackbaud 81.78 -0.38% -0.31 181860 82.76 81.60 82.76 1900 81.78 81.80 1500 3.90% 2.74%
BLACKLINE INC. DL-,0 62.30 0.67% 0.41 1120259 64.20 61.81 65.32 100 61.00 68.60 100 12.69% 20.82%
Bloomin Brands 22.14 0.09% 0.02 447662 22.20 21.97 22.27 300 22.12 22.13 200 -0.40% 0.32%
Blucora 23.31 1.59% 0.36 748962 23.29 22.94 23.84 3800 23.28 23.29 200 -5.44% -10.83%
Bluebird Bio 98.04 0.58% 0.57 1753858 97.57 96.89 99.36 100 97.50 98.98 100 8.21% 11.73%
BLUEPRINT MED.CORP.D 81.10 0.17% 0.14 363601 81.00 79.66 81.50 100 80.10 90.01 100 -1.36% 1.24%
BMC Stock Holdings 30.80 0.20% 0.06 262211 31.00 30.79 31.15 300 30.00 43.00 100 3.53% 7.35%
Boingo Wireless 12.93 0.39% 0.05 1466730 13.00 12.71 13.42 100 12.28 13.16 300 17.65% 18.08%
BOK FINL CORP. DL-,0 86.54 -0.10% -0.09 181394 86.98 85.95 87.06 1100 86.54 86.66 100 1.18% -0.98%
Booking Holdings 2054.69 -0.00% -0.06 470801 2060.00 2046.90 2064.04 100 2053.03 2054.69 100 -1.54% 0.05%
Boston Private Finl 12.27 0.33% 0.04 269335 12.36 12.25 12.36 200 12.26 12.27 6700 1.24% 2.00%
Bottomline Technolog 54.05 -0.61% -0.33 275050 54.79 53.95 54.90 6600 54.05 54.25 100 1.07% 0.84%
BRIDGE BANCORP.INC.D 32.89 -0.42% -0.14 37847 33.29 32.71 33.58 600 32.83 32.87 500 2.49% -1.91%
BRIDGEBIO PHARMA DL- 34.40 -1.71% -0.60 236298 35.33 34.00 35.63 2100 34.40 34.41 200 10.90% -1.85%
Brightcove 8.90 -1.00% -0.09 188473 9.06 8.86 9.06 100 8.70 9.25 100 -1.33% 2.42%
BRIGHTHOUSE FINANC.D 40.99 0.76% 0.31 608390 40.77 40.74 41.36 1000 39.50 40.93 500 4.81% 4.49%
Broadcom Inc. 308.79 0.57% 1.74 2689804 308.66 304.07 308.94 200 308.36 309.00 600 3.20% -2.29%
BROOKFIELD PROP.PART 19.86 3.44% 0.66 2671466 19.69 19.65 19.93 100 19.42 19.88 1500 9.12% 8.64%
Brookfield Property 19.83 3.28% 0.63 1338971 19.50 19.50 19.89 200 19.00 20.00 1000 8.01% 7.51%
Brookline Bancorp. 16.11 0.00% 0.00 184018 16.25 16.07 16.25 100 15.50 16.11 6300 1.07% -2.13%
Brooks Automation 43.61 -1.20% -0.53 549224 44.54 43.30 44.55 200 41.00 45.45 700 5.64% 3.93%
BRP GROUP INC.CL.A D 16.47 -0.24% -0.04 86776 16.60 16.25 16.66 200 16.46 16.47 100 2.74% 2.62%
BRP 47.85 1.79% 0.84 38951 46.98 46.98 47.89 800 47.80 47.88 100 7.77% 5.00%
Bruker Co. 53.62 -0.68% -0.36 692474 54.14 53.07 54.41 100 53.00 54.50 100 3.28% 5.21%
BRYN MAWR BK CORP. D 39.86 -0.97% -0.39 80139 41.00 39.72 41.00 700 39.86 40.29 100 -1.04% -3.35%
Builders Firstsource 26.82 -0.78% -0.21 1268617 27.25 26.79 27.50 100 26.70 27.49 1800 1.71% 5.55%
BUSINESS FIRST BANCS 24.73 -0.68% -0.17 6636 25.11 24.73 25.11 300 24.72 25.00 2500 -1.00% -0.80%
C + F FINL CORP. DL1 52.15 -0.19% -0.10 2788 52.70 52.15 52.70 300 51.62 52.70 1100 0.29% -5.75%
C.H. Robinson Worldw 80.74 -4.00% -3.36 2780349 82.01 80.40 83.58 200 78.00 89.00 100 0.77% 3.25%
CABALETTA BIO DL -,0 16.37 0.61% 0.10 100578 16.39 15.84 17.13 300 16.34 16.37 700 17.85% 17.18%
Cabot Microelectroni 154.70 0.33% 0.51 205759 155.41 152.95 155.41 400 152.00 156.19 100 3.39% 7.19%
Cadence Design Syste 73.73 0.92% 0.67 1893491 73.38 72.65 73.83 200 71.50 77.08 100 0.96% 6.30%
Caesars Entertainmen 13.80 0.29% 0.04 18798472 13.75 13.71 13.85 100 13.00 14.00 1400 1.92% 1.47%
Caesarstone Sdot 15.38 -1.88% -0.29 60084 15.76 15.38 15.78 200 15.38 15.39 500 2.26% 2.06%
Cal-Maine Foods 39.21 -0.13% -0.05 398997 39.44 38.91 39.89 2000 39.10 39.92 100 2.48% -8.28%
CalAmp Co. 9.99 0.20% 0.02 308875 10.08 9.90 10.08 500 9.05 10.20 200 3.52% 4.28%
CALAVO GROWERS DL-,0 80.73 -0.01% -0.01 133723 80.70 80.16 81.64 100 70.00 85.50 100 -2.55% -10.88%
Calithera Bioscience 7.41 7.24% 0.50 692763 6.97 6.92 7.64 200 7.25 7.40 200 14.18% 29.77%
Calumet Spec. Prods 4.51 -0.88% -0.04 295344 4.50 4.27 4.55 500 4.40 4.70 500 0.22% 23.56%
CAMDEN NATL CORP. 46.59 -0.21% -0.10 47091 46.92 46.43 46.92 100 46.59 46.69 600 2.13% 1.15%
Canadian Solar 22.41 -2.67% -0.61 1326758 23.05 21.97 23.07 500 22.37 22.40 100 -0.64% 1.38%
CAPITAL BANCORP. DL- 14.44 -1.43% -0.21 4665 14.74 14.44 14.74 100 14.47 14.48 200 -2.96% -3.02%
CAPITAL CTY BK GRP D 29.04 0.14% 0.04 34521 29.24 29.02 29.40 200 29.06 29.10 500 0.10% -4.79%
Capital Product Part 13.08 -0.53% -0.07 119263 13.16 13.01 13.26 300 13.01 14.44 400 -2.17% -2.68%
CAPITAL STHWEST CORP 21.19 0.24% 0.05 70365 21.14 21.14 21.28 700 21.07 21.50 2200 1.97% 1.83%
CAPITALA FINANCE DL- 8.90 0.34% 0.03 118628 8.91 8.89 8.98 200 8.90 9.00 5400 1.95% 1.95%
Capitol Federal Fina 13.82 -0.79% -0.11 208677 14.03 13.82 14.03 1400 13.82 14.11 300 1.39% 0.66%
CAPSTAR FINL HLDGS D 16.26 -0.73% -0.12 27856 16.51 16.25 16.51 300 16.26 16.30 100 0.62% -2.34%
Cardiovascular Syste 53.61 2.35% 1.23 263563 52.76 52.53 53.71 100 53.62 53.66 2500 5.72% 10.33%
Cardtronics PLC 46.94 0.90% 0.42 619544 46.63 45.66 47.07 100 46.93 47.00 4100 7.69% 5.13%
CARETRUST REIT DL-,0 21.31 -0.19% -0.04 918608 21.40 21.18 21.49 3500 21.30 21.31 3500 4.33% 3.30%
CARGURUS INC.CL.A DL 38.06 0.87% 0.33 1157889 37.99 37.14 38.35 300 36.50 38.45 100 8.19% 8.19%
Carlyle Group 33.28 1.03% 0.34 1547374 33.25 32.97 33.31 800 33.24 33.90 900 5.52% 3.74%
Carrols Restaurant G 5.39 -2.71% -0.15 520981 5.60 5.37 5.71 300 5.34 5.71 500 -20.62% -23.55%
CARTER BANK+TRUST DL 21.02 -1.91% -0.41 70081 21.49 20.95 21.53 800 21.02 21.12 200 -0.76% -11.38%
Casa Systems 3.86 -2.28% -0.09 249255 3.98 3.84 3.98 1000 3.77 4.05 100 -2.28% -5.62%
Casella Waste System 49.55 -2.02% -1.02 301471 50.77 49.46 51.03 900 49.55 53.00 300 4.72% 7.65%
Caseys General Store 168.82 1.01% 1.68 305608 167.99 166.85 170.71 100 162.62 168.92 200 0.48% 6.18%
CASS INFORM. DL-,50 57.81 1.56% 0.89 50453 57.30 56.71 57.87 400 57.65 57.82 500 3.38% 0.12%
Cathay General Banco 37.90 -0.08% -0.03 281468 38.29 37.86 38.36 6700 37.90 37.91 100 1.59% -0.39%
CAVCO INDS INC. DL-, 213.11 0.73% 1.55 32640 212.01 208.95 213.43 100 212.90 213.52 400 5.28% 9.07%
CBTX INC DL -,01 31.23 -0.92% -0.29 29571 31.73 31.07 31.73 500 31.18 31.21 300 0.06% 0.35%
CDK Global Inc 56.63 0.28% 0.16 365338 56.63 56.21 56.85 700 56.63 56.67 2300 1.80% 3.57%
CDW Co. 136.85 -5.10% -7.35 2357027 140.89 136.08 141.62 100 136.40 137.20 100 -3.87% -4.19%
CECO Environmental C 7.94 -1.24% -0.10 63522 8.11 7.92 8.11 8000 6.50 11.85 1000 1.79% 3.66%
CELLULAR BIOME.GR.DL 17.48 -0.91% -0.16 58480 17.84 17.45 17.91 100 17.48 17.51 300 2.04% 7.64%
CENTERSTATE BANK DL 24.48 0.12% 0.03 532641 24.71 24.38 24.75 1700 24.47 28.00 1600 2.47% -2.00%
CTRL EURP MD ENT A 4.51 0.00% 0.00 208608 4.51 4.50 4.53 200 4.46 6.80 1500 0.89% -0.44%
Central Garden & Pet 32.87 1.11% 0.36 41765 32.78 32.68 33.13 400 24.20 35.17 300 4.22% 5.79%
Central Garden & Pet 30.88 1.01% 0.31 157423 30.81 30.61 31.09 400 22.87 31.96 2800 4.64% 5.18%
Century Aluminum 7.18 -1.24% -0.09 1222562 7.27 7.06 7.45 200 7.02 7.45 2000 2.79% -4.46%
CENTURY BANC. (MASS. 90.91 0.18% 0.16 6966 91.28 90.60 91.28 100 82.00 102.00 100 -0.11% 1.06%
Ceragon Networks 2.20 -1.79% -0.04 533227 2.25 2.15 2.25 1500 2.16 2.29 9000 -0.45% 4.76%
CERENCE INC. DL-,001 21.57 -0.19% -0.04 431375 21.92 21.36 21.92 2500 21.57 21.58 700 7.90% -4.68%
Cerner 75.86 0.37% 0.28 1285274 75.87 75.28 75.94 100 75.36 76.00 600 3.24% 3.37%
Ceva 29.28 1.21% 0.35 80336 29.19 28.82 29.50 500 28.00 29.28 100 6.71% 8.61%
CHANGE HEALTH. DL-,0 16.77 2.57% 0.42 2435337 16.40 16.40 16.90 100 16.70 17.44 100 7.02% 2.32%
Changyou m ADR 10.46 0.00% 0.00 111095 10.47 10.43 10.50 100 9.85 11.00 100 3.87% 6.84%
Chart Industries 69.99 -2.53% -1.82 372149 71.90 69.60 72.01 200 69.99 70.00 1700 2.29% 3.70%
Charter Communicatio 502.73 -1.19% -6.05 2252919 512.03 501.33 512.03 100 500.01 517.00 100 -0.46% 3.64%
Check Point Software 113.75 -0.90% -1.03 1353841 115.44 113.55 115.58 1000 112.23 118.00 100 1.00% 2.51%
Cheesecake Factory 38.84 -4.15% -1.68 1067671 39.87 38.79 40.02 100 38.69 38.95 1000 -1.52% -0.05%
Chefs Warehouse 38.68 -0.15% -0.06 219836 38.78 38.17 39.12 200 38.68 38.70 4300 0.45% 1.50%
Chemical Financial C 46.07 0.75% 0.34 587104 45.92 45.59 46.10 400 36.09 47.83 100 1.50% -1.56%
ChemoCentryx 43.66 6.67% 2.73 1423350 40.98 40.36 43.89 100 43.51 44.00 100 14.26% 10.39%
CHEMUNG FINANCIAL DL 41.40 -0.36% -0.15 9842 41.80 41.37 42.00 300 41.40 41.78 300 -0.86% -2.59%
CHIASMA INC.DL-,01 4.89 -2.59% -0.13 191704 5.09 4.88 5.10 20000 4.90 5.06 300 4.71% -1.41%
Childrens Place 64.75 -0.87% -0.57 508815 65.81 64.52 66.00 200 64.00 67.00 100 -3.39% 3.57%
China Biologic Produ 115.80 -1.03% -1.21 62662 117.00 115.75 117.40 1100 115.80 116.00 200 -0.44% -0.50%
China Finance Online 7.36 2.72% 0.20 6366 7.15 7.15 7.42 800 7.33 7.38 300 2.01% -17.36%
ChipMOS Tech. 22.62 0.76% 0.17 4642 22.45 22.45 22.63 600 22.52 22.62 100 0.49% 0.04%
CHURCHILL DOWNS INC. 145.13 0.81% 1.16 136218 144.84 143.45 145.30 100 145.12 145.15 1000 6.89% 5.78%
Chuys 24.80 -2.03% -0.52 65115 25.48 24.77 25.48 1000 24.78 24.80 100 -3.39% -4.32%
Cimpress 105.23 -2.14% -2.30 150231 107.32 105.00 108.60 900 105.24 105.40 800 -1.88% -16.33%
Cincinnati Financial 107.31 1.69% 1.78 576196 105.85 105.85 107.42 100 101.00 115.00 200 2.49% 2.05%
Cintas 284.23 -0.80% -2.28 488824 287.69 282.44 287.74 200 280.00 287.00 500 1.93% 5.63%
Cirrus Logic 84.11 -0.41% -0.35 508289 85.19 83.94 85.19 200 83.45 85.75 100 -0.65% 2.06%
Cisco Systems 49.02 -0.06% -0.03 27176174 49.31 48.87 49.54 100 48.96 49.04 900 4.01% 2.21%
Citi Trends 22.43 -0.97% -0.22 66720 22.79 22.22 22.79 800 22.43 22.46 400 0.63% -2.98%
Citrix Systems 117.22 0.29% 0.34 1416439 117.15 116.08 117.29 100 116.68 117.35 400 3.06% 5.70%
CITY HLDG CO. DL 2,5 81.94 -0.11% -0.09 56139 82.51 81.74 82.72 300 0.01 81.94 1000 0.63% -0.01%
CLARUS CORPORATION C 13.73 2.12% 0.28 124785 13.62 13.35 13.74 400 12.06 14.00 200 7.64% 1.29%
Clean Energy Fuels C 2.52 -3.08% -0.08 794143 2.60 2.51 2.62 15300 2.53 2.70 3500 -5.62% 7.69%
Clovis Oncology 9.85 3.96% 0.38 14199641 9.37 9.36 10.19 600 9.79 9.83 1100 7.18% -5.52%
CME Group 206.86 -0.14% -0.29 1262957 207.28 205.76 208.60 100 206.26 210.15 100 0.86% 3.06%
CNB FINANCIAL CORP. 31.51 -1.04% -0.33 19162 32.00 31.38 32.00 100 31.54 31.62 300 0.54% -3.58%
COAST.FINL. CORP.WA 17.33 0.23% 0.04 13100 17.39 17.07 17.60 100 17.33 17.36 300 3.71% 5.22%
Coca-Cola Bottling C 279.30 -2.46% -7.05 43814 286.98 278.50 289.59 100 275.00 281.00 100 1.56% -1.67%
Codexis 18.11 -2.48% -0.46 338090 18.61 17.99 18.69 100 17.50 19.46 100 0.53% 13.26%
Cogent Communication 73.23 -0.07% -0.05 186430 73.76 72.74 73.76 200 73.16 73.23 6500 4.64% 11.27%
Cognex Co. 58.64 1.58% 0.91 852996 57.94 57.68 58.90 100 55.00 58.97 100 6.29% 4.64%
Cognizant Technology 62.77 0.51% 0.32 4046038 62.56 62.32 62.93 100 62.37 63.05 100 3.51% 1.21%
Coherent 173.70 1.00% 1.72 165151 172.71 171.90 175.09 100 173.70 173.78 100 3.63% 4.42%
Cohu 25.15 1.00% 0.25 232815 25.00 24.57 25.21 200 24.10 26.46 100 8.15% 10.07%
COLLEGIUM PHARMAC.DL 23.41 -2.13% -0.51 232136 23.92 23.39 24.40 100 23.34 33.00 200 0.47% 13.75%
COLLIERS INTL GRP IN 83.74 1.27% 1.05 39659 83.08 82.88 84.22 100 83.65 83.74 100 5.04% 7.40%
COLUMBIA BKG SYST. 39.92 0.18% 0.07 184531 40.21 39.76 40.21 1500 39.90 39.92 1200 1.97% -1.88%
COLUMBIA FINANCIA DL 16.88 -0.24% -0.04 180453 17.00 16.85 17.00 1400 16.88 16.90 2600 0.42% -0.35%
Columbia Sportswear 95.59 -0.30% -0.29 387080 96.38 95.46 96.70 1300 95.58 95.59 2000 -2.08% -4.59%
Columbus McKinnon Co 39.33 2.96% 1.13 200062 38.25 37.97 39.46 6100 39.33 39.34 1200 4.24% -1.75%
Comcast Corp 47.50 1.34% 0.63 27667130 47.68 47.11 47.74 200 47.55 47.70 100 5.60% 5.63%
Commerce Bancshares 67.61 0.27% 0.18 542533 67.54 67.41 67.71 500 60.67 67.75 100 0.43% -0.49%
Commercial Vehicle G 6.07 0.17% 0.01 183105 6.12 6.00 6.15 200 5.93 6.09 400 1.17% -4.41%
Commscope Holding 14.78 0.20% 0.03 3164836 14.85 14.54 15.05 100 14.74 15.10 1000 8.52% 4.16%
COMMUNITY TRUST BANC 45.85 -0.54% -0.25 27273 46.39 45.78 46.39 100 45.85 45.95 800 0.09% -1.69%
Commvault Systems 45.56 -2.84% -1.33 378905 47.26 45.37 47.50 100 44.71 50.00 100 0.37% 2.06%
Computer Programs & 27.96 0.18% 0.05 44710 28.08 27.63 28.25 100 27.95 27.96 500 7.13% 5.91%
Computer Task Group 5.89 -2.64% -0.16 37469 6.13 5.84 6.21 600 5.89 5.93 100 11.98% 13.71%
Comscore 5.18 -1.33% -0.07 438305 5.29 5.13 5.38 1000 4.01 5.59 400 3.60% 4.86%
Comtech Telecommunic 36.26 -1.06% -0.39 73037 36.89 36.19 36.89 200 36.24 36.25 700 -0.71% 2.17%
CONDUENT INC. DL-,01 5.75 -0.95% -0.06 1287608 5.87 5.71 5.87 5100 5.55 5.81 100 0.00% -7.18%
CONFORMIS INC. DL-,0 1.27 -1.55% -0.02 1049022 1.33 1.22 1.34 1000 1.21 1.35 100 -9.93% -15.33%
CONMED Co. 110.51 -0.20% -0.22 135622 111.21 110.09 111.22 100 110.50 110.60 200 -0.41% -1.18%
Conn's 10.38 -1.33% -0.14 1220835 10.55 10.34 10.82 100 10.32 10.37 800 -3.94% -16.26%
CONNECTONE BANCORP I 25.50 0.87% 0.22 98679 25.48 25.26 25.67 1100 25.50 25.51 900 1.15% -0.86%
Consolidated Comm. 4.25 1.92% 0.08 553054 4.20 4.20 4.29 700 3.90 4.45 200 6.25% 9.54%
Consolidated Water 16.73 1.92% 0.32 55356 16.48 16.28 16.82 100 15.98 17.83 600 4.21% 2.61%
CONSTELL. PHARMACEUT 41.00 8.90% 3.35 354056 37.98 37.95 41.59 200 34.80 41.25 100 8.84% -12.97%
CONSTRUCTION PART DL 17.42 0.17% 0.03 208548 17.52 17.02 17.69 100 17.02 17.70 600 3.02% 3.26%
Copart 97.12 -0.09% -0.09 2624019 97.30 95.11 97.30 100 96.58 97.35 100 1.90% 6.80%
CORE-MARK HLDG DL-,0 25.69 0.39% 0.10 124384 25.76 25.30 25.76 200 25.68 25.71 4100 2.64% -5.52%
Cornerstone OnDemand 63.84 -0.22% -0.14 302549 64.45 63.57 64.45 100 40.00 67.50 100 3.64% 9.04%
CORTEXYME INC. DL-,0 58.64 -6.36% -3.98 116445 63.29 56.93 65.03 100 55.28 59.19 1300 20.07% 4.45%
CORVEL CORP. DL-,000 95.67 0.08% 0.08 59250 95.92 94.71 96.10 1000 95.70 95.86 200 3.26% 9.51%
CoStar Group 649.63 -0.36% -2.33 250513 659.00 646.14 659.00 800 649.03 649.67 100 0.70% 8.58%
Costco Wholesale 304.68 0.54% 1.65 2506588 303.40 303.03 305.30 500 304.21 304.67 500 2.50% 3.66%
Coupa Software 169.43 0.27% 0.45 712090 169.50 166.77 170.53 400 168.50 169.40 100 -0.10% 15.85%
Covenant Transport 14.02 -0.78% -0.11 133434 14.11 13.78 14.26 100 12.22 14.57 200 4.90% 8.47%
COVETRUS INC. 15.01 0.60% 0.09 1387965 14.98 14.78 15.13 100 14.35 15.25 100 10.86% 13.71%
Cowen Inc 16.42 -1.56% -0.26 180638 16.82 16.39 16.83 800 16.40 16.81 100 0.61% 4.25%
CRA International 56.14 0.00% 0.00 29268 56.58 55.60 56.78 200 56.13 56.25 200 2.61% 3.07%
Cracker Barrel Old C 159.41 0.02% 0.03 290120 160.00 158.64 160.81 200 157.60 161.00 100 0.69% 3.69%
Craft Brew Alliance 16.42 -0.30% -0.05 84853 16.47 16.41 16.47 500 16.41 16.48 500 -0.24% -0.48%
CRED. ACC. CORP. 450.78 0.65% 2.91 86122 449.99 446.26 451.90 100 405.80 454.99 100 3.48% 1.91%
Cree 52.36 0.29% 0.15 1541068 52.21 51.72 52.72 1000 49.80 52.50 200 6.23% 13.46%
Cresud Com. Ind.Fin. 6.15 -0.49% -0.03 136414 6.23 6.12 6.29 2000 6.15 7.98 200 -2.69% -12.64%
Crinetics Pharmaceut 23.79 -4.50% -1.12 69693 25.14 23.48 25.14 300 23.50 23.93 900 -7.93% -5.18%
Criteo ADR 14.02 0.21% 0.03 683043 14.08 13.95 14.72 700 13.75 15.00 600 -22.11% -19.10%
Crocs 41.58 -3.10% -1.33 925172 43.17 41.18 43.19 400 39.40 45.45 500 -3.05% -0.74%
Cross Country Health 10.58 -1.31% -0.14 125515 10.79 10.54 10.84 100 10.57 15.90 400 3.78% -8.95%
CROSSFIRST BANKSHS D 13.08 -3.11% -0.42 15233 13.55 13.00 13.55 300 13.08 13.11 500 -3.89% -9.29%
CROWDSTRIKE HLD. DL- 63.45 1.94% 1.21 6255850 63.05 62.06 63.70 200 63.10 63.50 700 10.93% 27.23%
CSG Systems Internat 51.21 -0.76% -0.39 216060 51.82 51.01 51.82 100 51.20 51.21 600 -0.31% -1.10%
CSI Compressco 2.37 -3.66% -0.09 97605 2.43 2.37 2.48 1000 2.17 2.85 700 -2.87% -12.70%
CSW IND. INC. DL-,01 80.00 0.74% 0.59 28302 79.89 79.55 80.36 200 70.00 89.00 200 2.50% 3.90%
CSX 76.40 -0.44% -0.34 10446824 75.50 75.19 77.19 400 76.30 76.40 500 4.14% 5.58%
Cumberland Pharmaceu 5.10 -1.73% -0.09 29619 5.17 5.04 5.22 900 4.92 5.10 8000 1.32% -0.97%
Cutera 33.91 -2.53% -0.88 231268 34.78 33.46 35.33 2900 33.90 35.00 100 -7.53% -5.31%
CVB Financial Co. 21.76 1.04% 0.23 502605 21.74 21.59 21.79 4900 21.74 22.00 500 2.59% 0.83%
CYBERARK SOFTWARE 140.00 -0.38% -0.54 652825 140.97 138.56 141.30 1000 137.50 140.00 200 2.77% 20.09%
CYCLERION THERAPEUT. 3.24 -4.00% -0.14 483414 3.45 3.17 3.45 3300 3.15 3.27 100 -4.99% 19.12%
CYMABAY THERAPEUT.DL 2.02 3.06% 0.06 1872908 1.99 1.98 2.18 3100 2.05 2.15 1000 7.45% 3.06%
Cypressmiconductor C 23.49 0.47% 0.11 5400907 23.38 23.36 23.49 200 23.37 23.49 200 0.38% 0.69%
CyrusOne 63.49 -0.73% -0.47 524876 64.10 63.31 64.22 4800 63.49 63.50 300 -5.22% -2.97%
Cytokinetics 12.14 -3.73% -0.47 775805 12.74 12.04 12.80 100 11.10 14.39 500 3.76% 14.42%
CYTOMX THERAPEUTICS 7.46 -0.93% -0.07 341324 7.61 7.41 7.73 1000 7.25 8.25 1000 -5.21% -10.23%
Daktronics 6.19 0.16% 0.01 93087 6.23 6.11 6.23 100 6.00 6.39 300 2.31% 1.64%
- - - - - - - - - - - 0.00% 0.00%
Dave & Busters Enter 47.37 12.68% 5.33 5202933 46.76 45.84 48.80 800 47.37 47.90 100 15.48% 17.92%
DAWSON GEOPHYSICAL C 2.45 -3.92% -0.10 74577 2.51 2.44 2.54 100 2.47 2.54 100 -7.55% 2.08%
DBV technologies ADR 12.67 -0.63% -0.08 178804 12.77 12.53 12.81 800 12.63 12.67 900 -2.39% 18.41%
Deciphera Pharmaceut 69.40 3.32% 2.23 438887 67.00 66.90 69.88 100 50.89 69.45 200 11.00% 11.50%
DENALI THERAP.INC. D 22.36 1.13% 0.25 680425 22.13 21.90 22.72 100 21.50 22.36 200 19.64% 28.36%
Dentsply Sirona 59.96 -0.30% -0.18 1045473 60.02 59.66 60.37 100 59.51 60.50 100 3.75% 5.96%
DERMIRA INC. DL-,001 19.16 0.03% 0.01 3246487 19.17 19.13 19.21 200 19.05 19.15 100 -0.03% 26.35%
Descartes Systems Gr 46.21 0.37% 0.17 47456 46.09 46.09 46.44 100 46.17 46.21 400 2.46% 8.17%
Destination XL Group 1.26 0.68% 0.01 169518 1.27 1.22 1.27 2000 1.25 1.30 1000 10.39% -1.68%
DexCom 230.79 -1.54% -3.62 530797 236.19 230.26 236.81 100 230.00 230.99 100 -2.74% 5.51%
DIAMOND HILL DL-,01 142.05 -0.66% -0.94 10198 143.55 141.25 144.00 100 141.77 142.38 200 0.21% 1.13%
Diamondback Energy 89.54 -1.32% -1.20 1930394 90.89 89.31 91.65 100 89.21 90.10 300 -2.95% -3.58%
Dicerna Pharmaceutic 21.36 0.83% 0.17 544929 21.38 21.09 21.59 100 19.89 22.50 500 -2.13% -3.06%
Digi International 17.49 -0.91% -0.16 174203 17.76 17.37 17.78 100 10.99 18.70 300 0.75% -1.30%
DIGIMARC CORP.NEW DL 34.97 -3.08% -1.11 75148 36.10 34.81 36.47 200 35.15 35.26 400 1.75% 4.20%
DIME COMMUNITY BCS.D 20.14 -0.49% -0.10 77989 20.36 20.14 20.36 1700 20.14 20.17 200 1.26% -3.59%
Diodes 58.95 1.78% 1.03 228514 58.40 57.75 59.01 800 58.95 59.01 5600 2.31% 4.58%
DIRTT Env Solutions 3.20 1.44% 0.05 22213 3.17 3.12 3.20 100 3.10 4.49 1500 -2.28% -3.46%
Discovery Comm 'A' 32.43 -1.04% -0.34 3296405 32.79 32.36 32.89 900 32.55 32.74 1000 1.82% -0.95%
Discovery Communicat 30.48 -0.39% -0.12 2013302 30.58 30.40 30.72 100 30.55 31.42 100 2.01% -0.03%
DISCOVERY B DL-,01 36.78 - - - - - - 200 33.50 40.50 100 0.00% 0.00%
Dish Network Co. 36.79 -0.08% -0.03 3427537 36.75 36.22 36.90 100 36.23 36.90 100 4.04% 3.72%
DMC Global 44.02 0.25% 0.11 181320 44.27 43.40 44.52 100 36.55 44.05 300 -0.68% -2.05%
DOCUSIGN INC DL-,000 72.53 -0.75% -0.55 1958335 73.43 72.27 73.71 300 72.55 73.43 500 -3.07% -2.13%
Dollar Tree 91.55 0.52% 0.47 2447311 91.00 90.87 91.73 100 91.14 91.40 100 0.22% -2.66%
DONEGAL GROUP A DL - 14.42 -0.55% -0.08 12622 14.62 14.42 14.66 300 14.43 14.46 400 0.21% -2.70%
DONEGAL GROUP B DL - 12.90 0.94% 0.12 535 12.90 12.90 12.90 100 12.19 16.89 200 0.39% 0.00%
Dorchester Minerals 20.60 -1.20% -0.25 35339 20.87 20.38 21.02 100 20.60 20.68 200 3.99% 5.59%
Dorman Products 77.75 -0.56% -0.44 160231 78.29 77.45 78.64 1500 77.67 77.72 100 2.94% 2.68%
DOUYU INT.HLDG. SP.A 9.37 2.85% 0.26 1387048 9.09 9.03 9.43 1000 9.22 9.37 600 0.21% 10.63%
Dropbox 18.02 0.11% 0.02 2774245 18.07 17.85 18.20 1000 17.86 18.02 100 1.12% 0.61%
DSP Group 15.89 -0.13% -0.02 110469 16.00 15.86 16.00 200 15.88 15.89 2500 0.25% 0.95%
DULUTH HOLDINGS INC. 9.39 -3.10% -0.30 280287 9.77 9.36 9.84 100 8.12 9.65 100 3.64% -10.83%
Dunkin Brands Group 78.61 -0.42% -0.33 517114 78.98 78.47 79.38 400 78.30 78.90 400 1.66% 4.06%
DXP Enterprises 39.25 0.13% 0.05 37239 39.55 39.04 40.00 300 39.19 39.36 400 1.58% -1.41%
E Trade Financial 46.74 0.39% 0.18 3550972 47.45 46.68 47.81 200 46.26 46.75 100 0.95% 3.02%
E.W. Scripps 16.38 -2.33% -0.39 268332 16.93 16.37 16.93 2700 16.37 16.38 2500 7.76% 4.26%
Eagle Bulk Shipping 4.25 -0.47% -0.02 216531 4.31 4.20 4.31 500 4.20 4.50 4000 -3.41% -7.61%
East West Bancorp 48.08 1.86% 0.88 1355405 47.65 47.35 48.17 4400 48.08 48.09 2900 1.69% -1.27%
eBay 35.82 -0.28% -0.10 12082467 35.32 35.28 35.90 500 35.60 35.94 200 2.67% -0.80%
Ebix 35.16 -0.03% -0.01 265978 35.43 34.95 35.60 100 35.15 41.00 100 11.27% 5.24%
Echo Global Logistic 23.28 0.78% 0.18 255228 23.20 22.83 23.32 100 23.28 23.70 800 11.17% 12.46%
EchoStar 'A' 42.94 -0.76% -0.33 286356 43.40 42.18 43.40 8800 42.93 50.00 100 1.95% -0.85%
Editas Medicine 30.64 -4.31% -1.38 1008068 32.20 30.42 32.20 500 30.51 31.29 100 -0.13% 3.48%
eHealth 96.81 4.46% 4.13 653367 94.32 94.23 97.29 100 93.75 97.45 300 4.51% 0.76%
EIDOS THERAPEUT. DL- 55.39 -0.32% -0.18 43652 56.06 55.02 56.06 100 54.00 59.00 200 1.02% -3.48%
El Pollo Loco 14.87 1.23% 0.18 296970 14.70 14.68 14.96 300 14.71 15.14 500 -0.60% -1.78%
Elbit Systems 156.74 -0.43% -0.67 7367 157.50 156.50 158.32 100 156.74 172.60 100 -1.02% 1.08%
Eldorado Resorts 61.34 1.30% 0.79 2145251 61.00 60.49 61.55 100 60.30 100.00 100 4.94% 2.85%
ELECTROCORE INC. DL- 1.38 -1.43% -0.02 142535 1.42 1.37 1.42 100 1.35 1.42 500 -0.72% -13.21%
Electronic Arts 112.93 1.50% 1.67 3053254 112.37 111.55 112.99 200 112.71 113.11 100 4.00% 5.04%
Emmis Communications 3.72 1.92% 0.07 153053 3.72 3.62 3.72 14400 3.65 3.72 100 1.64% -7.69%
Enanta Pharmaceutica 57.94 -1.09% -0.64 181916 58.66 57.37 59.16 100 56.81 120.00 2600 -1.50% -6.22%
Encore Capital Group 36.92 -0.11% -0.04 183021 37.01 36.63 37.31 300 36.91 36.92 5400 4.26% 4.41%
Encore Wire Co. 59.31 -0.54% -0.32 69495 60.05 59.20 60.08 200 59.25 59.31 100 3.98% 3.33%
Endo International 6.04 -2.27% -0.14 7156649 6.19 5.92 6.31 3200 5.99 6.03 2000 32.75% 28.78%
Endologix 2.03 3.57% 0.07 273514 1.96 1.94 2.12 300 1.75 2.14 200 9.14% 28.48%
Endurance Intl Group 5.15 -0.19% -0.01 274171 5.20 5.11 5.20 1700 4.40 6.00 500 2.39% 9.57%
Energy Recovery 10.39 -1.24% -0.13 127893 10.59 10.34 10.60 200 9.36 10.74 100 4.42% 6.13%
Ensign Group 47.53 -0.54% -0.26 150680 48.09 47.11 48.09 100 45.73 49.50 200 1.52% 4.76%
ENSTAR GROUP LTD DL- 205.89 0.15% 0.30 28476 206.89 205.50 207.55 100 205.89 206.39 400 1.75% -0.47%
Entegris 56.23 2.18% 1.20 1514254 55.39 55.05 56.33 500 56.25 56.22 200 7.91% 12.26%
ENTERPRISE BAN.CDT D 32.36 -1.13% -0.37 9992 33.09 32.36 33.47 300 32.23 32.51 400 -1.82% -4.46%
ENTERPRISE FINL DL-, 48.46 0.25% 0.12 139668 48.73 48.29 48.81 600 48.51 53.28 100 1.27% 0.52%
Epizyme 26.72 4.62% 1.18 1255650 25.86 25.70 27.05 100 27.60 29.50 200 11.80% 8.62%
ePlus 86.25 -0.13% -0.11 51256 86.69 85.67 87.53 100 86.25 86.45 100 0.50% 2.33%
Equinix 588.00 -1.20% -7.12 794241 594.00 587.90 596.69 4800 587.99 588.00 100 -1.01% 0.74%
EQUITY BANCSHS A DL 28.29 -0.88% -0.25 98501 28.75 28.14 28.76 100 28.29 28.34 400 -1.08% -8.36%
Ericsson ADR 9.01 -0.77% -0.07 5580507 9.09 8.96 9.09 1700 9.01 9.13 400 4.40% 2.62%
ERIE INDEMNITY CO. A 169.49 0.69% 1.16 92891 168.98 167.18 169.94 300 169.46 169.66 600 2.98% 2.10%
ERYTECH PHARMA SP.AD 7.17 -1.81% -0.13 7090 7.33 7.17 8.08 500 7.10 7.51 100 -3.63% -2.85%
ESSA BANCORP. INC. D 17.19 -1.09% -0.19 10833 17.49 17.19 17.60 300 17.18 17.25 100 -1.21% 1.42%
ETSY INC. DL-,001 51.44 1.06% 0.54 2168927 51.12 50.71 51.62 100 51.11 51.44 2000 11.51% 16.12%
Euronet Worldwide 164.31 0.93% 1.51 257317 163.23 162.21 164.53 900 164.27 164.33 600 1.43% 4.28%
EVELO BIOSCIENC. DL- 4.34 2.36% 0.10 22270 4.29 4.29 4.40 200 4.35 4.59 100 2.84% 6.90%
Exelixis 19.82 -3.03% -0.62 2525554 20.57 19.78 20.57 200 19.75 20.20 600 8.19% 12.49%
Exelon Co. 47.39 1.39% 0.65 7566295 46.96 46.73 47.47 100 47.05 47.84 100 2.44% 3.95%
EXFO 4.08 0.49% 0.02 12914 3.98 3.98 4.08 200 3.89 4.25 100 -5.56% -11.76%
ExlService 72.25 -0.47% -0.34 114288 72.65 72.02 73.11 400 72.17 72.26 100 2.63% 4.02%
ExOne 7.05 -0.28% -0.02 59329 7.06 7.02 7.27 200 6.80 7.90 100 -10.53% -5.50%
Expedia 111.82 0.07% 0.08 1795075 112.19 110.97 112.56 400 111.40 111.89 500 1.02% 3.40%
Expeditors Intl of W 76.82 -5.56% -4.52 3312556 75.79 75.46 78.33 200 76.25 85.00 200 -0.51% -1.54%
Exponent 72.07 -0.74% -0.54 156598 72.88 71.84 72.88 200 72.05 72.07 100 2.55% 4.43%
Extended Stay Americ 14.32 -0.14% -0.02 2240178 14.31 14.29 14.50 500 14.32 14.40 200 2.80% -3.63%
Extraction Oil & Gas 1.84 -2.13% -0.04 930209 1.92 1.82 1.95 1700 1.81 2.20 500 -12.80% -13.21%
Extreme Networks 7.92 0.00% 0.00 975098 7.99 7.84 8.00 200 7.00 7.92 300 8.79% 7.46%
EZCORP 6.35 1.60% 0.10 547108 6.30 6.28 6.43 5000 5.50 7.08 200 0.32% -6.89%
F5 Networks 137.00 -1.21% -1.68 538241 139.24 136.75 139.50 300 136.70 137.39 300 1.37% -1.90%
Facebook 222.14 0.17% 0.37 15905944 222.03 220.53 222.29 600 221.90 222.14 400 1.87% 8.23%
Fang Holdings ADR A 3.49 -0.85% -0.03 105384 3.49 3.43 3.56 100 2.88 3.58 20000 19.11% 22.03%
Fanhua ADR 26.87 -0.74% -0.20 92510 26.88 26.77 27.15 1000 26.84 26.88 2500 2.44% 3.47%
Farmer Bros. 12.76 0.00% 0.00 72942 12.75 12.56 12.80 300 12.75 12.76 300 0.95% -15.27%
Faro Technologies 55.40 -0.81% -0.45 55912 56.21 55.33 56.21 400 55.36 55.37 100 2.76% 10.03%
Fastenal 36.80 -1.37% -0.51 12851772 36.37 36.21 37.60 100 36.61 37.45 200 1.29% -0.41%
Ferroglobe PLC 1.03 -1.90% -0.02 334844 1.06 1.00 1.06 500 1.03 1.19 300 18.61% 9.57%
FibroGen 44.35 -0.54% -0.24 835095 44.96 44.30 45.21 100 40.00 48.75 4700 5.47% 3.40%
Fiesta Restaurant Gr 10.77 -0.19% -0.02 154795 10.86 10.66 10.91 100 10.00 19.00 500 3.26% 8.90%
Fifth Third Bancorp 29.45 0.20% 0.06 5281616 29.55 29.30 29.63 100 29.24 30.15 200 -1.04% -4.20%
FINANCIAL INST.INC.D 31.67 -1.58% -0.51 22330 32.39 31.64 32.39 900 31.67 31.78 400 0.19% -1.34%
FireEye 17.13 -1.38% -0.24 2543689 17.42 17.09 17.47 500 17.05 17.29 500 0.94% 3.63%
FIRST BANCORP INC. D 29.82 -0.23% -0.07 13331 30.04 29.51 30.04 1000 28.95 30.53 300 0.07% -1.36%
FIRST BANCORP DL-,01 38.39 -0.08% -0.03 74478 38.66 38.29 38.69 300 38.40 38.43 100 0.10% -3.81%
FIRST BUSEY CORP. A 27.37 -0.55% -0.15 97992 27.76 27.34 27.76 2900 27.37 27.38 200 0.83% -0.47%
FIRST BUSINESS F.S.D 26.13 -0.53% -0.14 14603 26.49 26.13 26.60 300 26.10 26.30 200 0.62% -0.76%
First Citizens BancS 530.85 -0.17% -0.91 52476 531.29 527.45 531.55 300 530.24 531.62 300 0.86% -0.26%
FIRST COMMUNITY BANC 30.69 -0.42% -0.13 121242 31.05 30.56 31.05 4300 30.69 30.71 400 1.02% -1.06%
FIRST DEFINANCE FIN. 31.22 -0.03% -0.01 74905 31.45 31.07 31.45 100 31.22 34.27 800 1.46% -0.86%
FIRST FIN. BANKSHS D 34.92 -0.41% -0.14 281613 35.33 34.80 35.37 2000 34.92 34.93 6900 1.64% -0.50%
First Financial Banc 25.39 0.63% 0.16 288634 25.54 25.28 25.64 2200 25.38 25.39 1300 2.54% -0.20%
FIRST FINL CORP IND. 44.18 -0.47% -0.21 26823 44.75 44.02 44.75 900 44.10 44.19 400 1.31% -3.37%
FIRST FNL NORTHW. DL 14.73 -1.27% -0.19 10689 14.99 14.73 14.99 200 14.73 14.88 300 -1.07% -1.41%
1ST HAWAIIAN INC. DL 28.93 0.10% 0.03 401458 28.97 28.69 29.08 3800 28.91 30.00 100 1.97% 0.28%
FIRST INTERN.BANCO.D 24.19 -1.10% -0.27 19749 24.53 24.04 24.53 200 17.00 35.00 100 0.37% 2.02%
First Interstate Ban 41.12 -0.05% -0.02 126547 41.45 40.96 41.45 600 41.09 41.12 100 0.91% -1.91%
FIRST MERCHANTS 41.40 -0.74% -0.31 113460 42.00 41.30 42.00 300 41.40 41.43 1600 1.27% -0.46%
First Midwest Bancor 22.30 -0.22% -0.05 382936 22.53 22.25 22.53 100 22.30 22.50 100 -0.71% -3.30%
First Solar 53.52 -0.76% -0.41 1768186 54.05 52.90 54.60 100 53.12 53.52 100 -5.27% -4.36%
FIRST UTD CORP. DL-, 24.05 0.21% 0.05 14731 23.98 23.93 24.05 300 24.00 24.05 200 -0.62% -0.17%
FIRT WEST 16.60 -0.24% -0.04 58 16.60 16.60 16.60 500 16.40 16.78 200 0.00% 0.00%
Firstcash Inc 83.88 -1.04% -0.88 232474 85.31 83.76 85.32 3100 83.88 83.90 100 0.74% 4.03%
FIRSTSERVICE 98.34 0.18% 0.18 71376 98.41 97.74 98.80 1400 98.19 98.32 100 0.80% 5.70%
Fiserv 120.68 0.39% 0.47 4086601 120.79 119.77 120.86 100 120.18 123.00 100 3.03% 4.37%
Five Below 116.05 -0.47% -0.55 1018387 116.59 115.34 117.74 200 115.83 116.05 200 -4.27% -9.24%
Five Prime Therapeut 5.31 3.11% 0.16 491677 5.21 5.21 5.44 300 5.21 5.48 200 2.71% 15.69%
Flex Ltd 13.55 1.04% 0.14 4772547 13.54 13.38 13.64 100 10.50 13.99 100 7.16% 7.37%
FLEXSTEEL INDS DL 1 20.17 -2.80% -0.58 22075 20.88 20.17 20.88 100 20.17 20.29 200 -1.71% 1.26%
Flir Systems 54.66 0.42% 0.23 677920 54.42 54.28 54.94 200 46.00 56.00 200 1.30% 4.97%
Fluidigm Co. 4.22 7.65% 0.30 1827692 3.95 3.88 4.31 500 4.01 4.35 500 22.32% 21.26%
Flushing Financial C 20.96 -1.04% -0.22 101288 21.27 20.91 21.27 100 20.96 22.75 200 -0.19% -2.99%
Focus Financial Part 28.26 4.32% 1.17 642765 27.34 26.32 28.52 900 28.26 28.27 800 -4.59% -4.11%
FormFactor 27.51 1.66% 0.45 424898 27.29 26.83 27.54 100 26.30 27.80 4400 4.32% 5.93%
Formula Systems (198 74.98 - - - - - - 100 75.00 76.10 300 0.00% 0.00%
Forrester Research 43.05 -1.22% -0.53 72973 43.89 42.78 43.97 700 43.06 43.12 100 0.87% 3.24%
FORTERRA INC DL-,001 14.22 1.21% 0.17 430732 14.10 13.78 14.42 1100 14.19 14.65 100 16.94% 23.01%
Fortinet 117.49 -1.34% -1.60 1121207 119.31 116.96 119.50 100 117.01 117.51 100 2.77% 10.05%
FORTY SEVEN INC. 45.74 11.15% 4.59 1842795 44.84 42.31 49.50 100 45.11 46.48 800 29.65% 16.18%
FORWARD AIR CORP. DL 71.19 -0.07% -0.05 81683 71.07 70.32 71.42 300 71.14 71.19 1300 3.05% 1.77%
Fossil Group 8.31 2.65% 0.21 965808 8.18 8.10 8.48 200 7.70 8.40 1200 14.53% 5.52%
FOSTER,L.B. CO. A DL 20.01 -1.77% -0.36 45710 20.51 19.80 20.51 2400 20.04 20.05 300 2.62% 3.25%
Fox Corp Class A 39.34 0.59% 0.23 4785892 39.28 39.16 39.73 500 35.95 39.52 400 7.14% 6.12%
FOX CORP. B DL-,01 38.58 0.90% 0.34 1662667 38.31 38.31 38.84 200 35.00 38.58 300 6.90% 5.98%
Fox Factory Co. 68.75 2.50% 1.68 177600 67.69 66.91 68.85 100 31.77 75.00 100 2.83% -1.18%
Francesca's Hldg. 9.24 -2.63% -0.25 94751 9.58 9.15 9.58 100 9.24 9.58 200 1.65% -10.98%
Franklin Electric 60.41 0.55% 0.33 129560 60.44 60.12 60.85 200 50.00 69.00 200 3.58% 5.39%
FreightCar America 1.80 -3.23% -0.06 94876 1.87 1.77 1.87 3000 1.75 1.90 900 1.69% -13.04%
FREQUENCY THERAP. DL 24.76 -1.59% -0.40 259594 25.36 24.05 26.40 100 24.05 24.82 1100 34.42% 41.24%
FRONTDOOR INC. DL-,0 48.09 -0.43% -0.21 190758 48.30 47.88 48.31 100 47.00 48.13 2700 2.89% 1.41%
FRONTEO INC. SP.ADR 5.95 - - - - - - 200 5.54 5.95 300 0.00% 0.00%
Frontier Comms 0.64 -7.82% -0.05 3631710 0.68 0.61 0.69 15000 0.64 0.65 700 -3.03% -28.05%
FRP HLDGS INC. DL-,1 50.71 -2.54% -1.32 8963 52.29 50.71 52.59 300 50.70 50.99 200 -0.86% 1.81%
Fuel Technologies 0.91 -1.35% -0.01 42142 0.94 0.88 0.94 5000 0.85 0.92 1500 -6.66% -4.21%
Fulton Financial Co. 17.32 -1.09% -0.19 812152 17.60 17.29 17.62 500 17.12 17.65 100 0.76% -0.63%
FUNKO INC. CL.A DL - 15.62 3.17% 0.48 883375 15.15 15.07 15.63 1000 15.30 15.75 100 0.97% -8.97%
G-III Apparel Group 30.49 0.76% 0.23 454347 30.49 30.10 30.80 2600 30.49 30.50 3200 -1.42% -8.99%
G1 THERAPEUTICS DL-, 25.36 -1.74% -0.45 177521 26.20 25.27 26.45 500 23.80 26.00 200 2.18% -4.05%
GALAPAGOS N.V. ADR 1 227.69 0.68% 1.54 142951 228.14 227.25 229.86 1000 227.35 227.71 100 7.12% 10.09%
Gaming & Leisure Pro 45.55 0.73% 0.33 1105140 45.31 45.15 45.89 300 45.10 45.56 200 4.09% 5.81%
Garmin 99.04 0.58% 0.57 1855145 98.40 98.06 99.24 100 98.70 100.00 300 2.63% 1.52%
GCI Liberty 72.79 -0.45% -0.33 338078 73.58 72.69 73.58 6300 72.79 72.81 2100 -0.56% 2.74%
GENFIT S.A. ADR/1 EO 20.42 -0.54% -0.11 32874 20.49 20.34 20.61 100 20.37 40.00 200 -1.54% 2.61%
GENMAB AS SP.ADR/1/1 22.75 -0.31% -0.07 272208 22.62 22.55 22.76 100 21.50 22.75 1100 0.22% 1.88%
Gentex 30.98 -0.56% -0.17 1198801 31.12 30.89 31.27 7700 30.98 30.99 6600 3.03% 6.90%
Gentherm 48.16 0.77% 0.37 127729 48.08 47.64 48.21 400 48.15 48.16 2900 5.33% 8.48%
Geospace Technologie 15.54 -0.26% -0.04 48352 15.75 15.44 15.97 200 15.54 15.55 600 1.11% -7.33%
German American Banc 35.51 -0.50% -0.18 58024 35.90 35.34 35.97 200 35.52 35.54 200 0.68% -0.31%
Geron Co. 1.41 -2.76% -0.04 1282279 1.46 1.41 1.46 1000 1.41 1.49 1000 2.92% 3.68%
Gibraltar Industries 53.82 0.30% 0.16 181276 53.99 53.59 54.20 100 53.81 59.00 200 4.97% 6.70%
Gilat Satellite Netw 9.15 1.67% 0.15 180817 9.20 9.15 9.68 200 9.15 9.54 200 7.84% 16.12%
Gilead Sciences 62.98 -0.35% -0.22 13457606 63.50 62.57 63.50 100 62.90 62.98 400 -3.15% -3.08%
Glacier Bancorp 45.21 0.00% 0.00 222774 45.52 45.01 45.52 1800 45.15 45.21 300 2.03% -1.70%
GLADSTONE COMM. DL-, 22.37 -0.13% -0.03 119957 22.40 22.25 22.44 200 22.36 22.37 100 3.66% 2.33%
GLOBAL BL.THERAP. DL 83.76 -3.94% -3.44 820411 87.17 83.53 87.54 100 83.01 86.25 100 0.43% 5.37%
Global Indemnity 30.70 3.16% 0.94 13183 30.06 29.96 30.95 500 30.58 30.95 300 1.09% 3.61%
GLU Mobile 6.17 -0.88% -0.06 1281428 6.23 6.11 6.25 500 6.06 6.22 2200 9.98% 1.98%
Gogo 5.52 -1.43% -0.08 2347460 5.66 5.43 5.67 1000 5.53 5.64 500 -0.36% -13.75%
Golar LNG 14.47 -3.73% -0.56 1156192 15.13 14.43 15.13 500 14.41 17.77 100 -0.62% 1.76%
Golar LNG Partners L 8.59 -1.15% -0.10 182089 8.70 8.55 8.75 400 8.58 8.69 200 -0.92% -2.83%
Golden Ocean 5.31 -1.30% -0.07 157383 5.38 5.30 5.38 400 5.31 5.51 1700 -2.57% -8.61%
Goodyear Tire & Rubb 14.93 -0.73% -0.11 2623587 15.10 14.87 15.13 200 14.87 15.00 200 3.18% -4.02%
GOOSEHEAD INS. CL.AD 45.89 0.42% 0.19 117722 45.79 45.41 46.09 100 45.88 45.97 200 3.26% 8.23%
GoPro 4.29 -0.46% -0.02 6030411 4.36 4.22 4.36 2500 4.27 4.29 1000 0.47% -1.15%
GOSSAMER BIO INC. 14.34 -4.40% -0.66 238966 15.15 14.34 15.26 100 14.04 14.32 1200 1.49% -8.25%
Grand Canyon Educati 97.51 1.39% 1.34 535446 96.31 95.03 97.76 100 95.00 99.31 100 4.00% 1.80%
GREAT ELM CAP.GR.NEW 3.06 -1.29% -0.04 5188 3.03 3.03 3.19 3500 3.05 3.06 700 -8.66% -8.38%
Great Lakes Dre. & D 11.63 0.87% 0.10 271774 11.64 11.39 11.68 300 11.62 11.63 20500 -0.26% 2.65%
GREAT STHN BANCORP D 62.42 -0.62% -0.39 22726 63.27 62.27 63.27 400 62.30 62.58 700 0.55% -1.42%
Green Plains 12.96 -2.26% -0.30 443621 13.39 12.93 13.49 100 12.07 14.09 100 -7.43% -16.01%
Greenlight Capital R 10.14 0.50% 0.05 98696 10.14 10.09 10.20 5500 10.14 10.15 100 4.64% 0.30%
GREENSKY INC. DL-,01 8.98 -1.75% -0.16 463016 9.18 8.96 9.34 100 8.80 9.08 500 12.11% 0.90%
GRIDSUM CL.B ADR DL- 1.28 -5.19% -0.07 36016 1.34 1.28 1.35 100 1.28 1.70 200 -9.86% 4.92%
Grifols ADR 23.64 -0.08% -0.02 1088595 23.74 23.59 23.76 27900 23.63 23.64 700 -4.52% 1.50%
GRINDROD SHIPPING HL 6.80 -0.78% -0.05 20383 6.58 6.58 6.90 1300 6.55 7.20 100 -4.90% 4.78%
GRITSTONE ONCOL. DL- 11.23 4.47% 0.48 168288 10.82 10.81 11.65 700 9.16 12.12 1700 25.06% 25.20%
GROCERY OUTLET HO 34.44 0.44% 0.15 350639 34.35 33.95 34.52 200 34.00 36.00 200 5.00% 6.13%
Groupon 3.01 7.50% 0.21 14736867 2.90 2.83 3.01 200 2.95 2.98 1000 20.40% 25.94%
Grupo Aerop.d.Centro 64.57 0.83% 0.53 34063 64.18 62.55 64.76 500 64.57 64.70 600 6.66% 7.72%
GSI TECHNOLOGY INC. 8.32 -3.59% -0.31 49117 8.60 8.22 8.62 300 8.35 9.00 1900 13.82% 17.35%
GUARANTY BANCSHARES 32.34 -0.03% -0.01 8317 32.61 32.18 32.61 200 32.20 32.53 300 0.97% -1.64%
GUARDANT HEALTH CL. 84.60 1.50% 1.25 1628176 83.83 83.30 86.65 100 83.21 85.00 100 7.84% 8.27%
Gulf Island Fabricat 5.25 -0.94% -0.05 14084 5.28 5.19 5.31 600 5.19 5.25 600 0.57% 3.55%
Gulf Resources 0.67 2.03% 0.01 43824 0.67 0.65 0.67 19900 0.46 0.76 1000 -3.32% 31.35%
Gulfport Energy 1.90 -7.32% -0.15 7234841 2.07 1.88 2.07 200 1.91 1.93 100 -18.45% -37.50%
H & E Equipmentrvice 31.28 -0.41% -0.13 157624 31.55 31.05 31.80 200 28.72 33.00 100 1.13% -6.43%
Hackett Group 17.07 0.38% 0.07 218574 17.08 16.80 17.10 200 17.06 17.95 100 3.61% 5.73%
Hain Celestial Group 25.78 -1.21% -0.32 277037 26.10 25.68 26.21 100 25.33 26.95 300 2.34% -0.67%
Halozyme Therapeutic 19.97 -0.79% -0.16 1679930 20.24 19.80 20.32 100 19.97 19.98 4500 5.16% 12.63%
HAMILTON LANE INC DL 67.23 0.00% 0.00 108416 67.84 66.87 68.21 100 67.20 67.23 500 8.31% 12.80%
Hancock Whitney 43.56 -0.34% -0.15 639450 44.05 43.20 44.05 5600 43.55 43.56 100 0.65% -0.73%
Hanmi Financial Co. 19.52 0.57% 0.11 83533 19.59 19.36 19.66 100 18.56 20.20 500 0.72% -2.38%
HARE BANC 11.01 -0.72% -0.08 173886 11.19 10.99 11.19 500 8.99 12.12 500 0.09% 0.18%
Harmonic 8.21 -0.96% -0.08 284685 8.35 8.16 8.35 3000 8.21 8.22 6300 4.59% 5.26%
HARPOON THERAPEUTICS 14.50 -1.63% -0.24 87618 14.99 14.25 14.99 300 12.22 15.88 600 0.62% -1.96%
HASBRO 105.13 1.46% 1.51 1164383 104.38 104.23 105.46 1000 103.50 105.70 100 3.39% -0.45%
Hawaiian Holdings 30.05 -1.28% -0.39 381207 30.60 29.82 30.76 3000 29.00 30.95 100 3.26% 2.59%
HAWKINS INC. DL-,05 43.46 1.33% 0.57 25379 43.33 42.67 43.62 300 43.46 43.62 400 2.50% -5.13%
HAWTHORN BANCSHARES 25.17 -1.72% -0.44 18503 25.89 25.00 25.89 500 25.02 25.50 300 -0.47% -1.29%
Haynes International 29.83 -0.33% -0.10 92040 30.35 29.77 30.67 100 29.85 33.99 100 -5.39% -16.63%
HBT FINANCIAL CORP.D 19.05 0.37% 0.07 103802 19.12 18.98 20.32 1200 19.05 19.06 400 2.36% 0.32%
HD Supply 40.30 -0.98% -0.40 1925861 40.71 40.14 40.91 100 27.00 41.80 700 0.85% 0.20%
HEADHUNTER GRP (SP.A 23.32 -1.02% -0.24 64999 23.68 23.00 23.86 200 23.32 23.43 200 3.23% 8.72%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 27.01 -0.57% -0.15 435719 27.36 26.99 27.36 2500 27.01 27.02 2700 4.21% 11.06%
HealthEquity 73.02 0.11% 0.08 873824 73.30 71.82 73.39 100 72.25 76.00 600 -1.24% -1.42%
HealthStream 27.62 -0.43% -0.12 120684 27.95 27.38 27.98 100 27.60 27.62 4800 4.92% 1.54%
Heartland Express 21.01 -0.57% -0.12 191874 21.15 20.89 21.32 1900 20.99 24.00 300 1.79% -0.19%
HEARTLAND FIN. USA D 49.61 -1.08% -0.54 146617 50.49 49.53 50.50 300 49.57 49.61 500 0.20% -0.26%
HEIDRICK+STRUG.INTL 32.08 1.23% 0.39 60153 31.85 31.48 32.12 2200 32.08 32.12 100 2.36% -1.29%
Helen of Troy 183.45 -1.01% -1.87 102265 186.64 183.08 186.64 600 183.45 183.51 100 -3.22% 2.04%
HELIOS TECHS INC. DL 47.38 -2.93% -1.43 100083 49.26 47.31 49.26 900 47.38 47.39 100 5.45% 2.49%
Henry Schein 69.29 -0.13% -0.09 783586 69.56 68.97 69.66 4000 69.28 69.29 6700 4.01% 3.85%
HERITAGE COMMERCE 12.59 0.32% 0.04 147337 12.64 12.51 12.64 100 12.20 14.38 1000 1.12% -1.87%
HERITAGE FINL CORP.D 27.80 -0.27% -0.07 84440 28.00 27.71 28.00 100 10.94 29.90 200 0.80% -1.77%
HERITAGE-CRYSTAL DL- 29.69 -1.75% -0.53 27587 30.31 29.51 30.31 100 29.65 29.69 100 0.10% -5.36%
Hibbett Sports 26.82 -2.37% -0.65 477814 27.52 26.67 27.80 700 26.05 30.85 100 7.09% -4.35%
Himax Technologies A 3.75 -3.10% -0.12 1212802 3.85 3.73 3.90 3900 3.75 3.78 6000 -2.34% 40.98%
HMS Co. 28.73 -3.46% -1.03 419715 30.01 28.52 30.06 200 28.10 32.00 100 -6.14% -2.94%
Hollysys Automation 17.48 1.45% 0.25 170824 17.25 17.19 17.50 100 17.01 17.59 300 3.80% 6.52%
Hologic 54.32 0.18% 0.10 1714479 54.33 54.20 54.73 100 54.32 55.00 1200 2.16% 4.04%
HOME BANCORP INC. DL 38.35 0.63% 0.24 14441 38.35 37.94 38.72 200 38.13 38.79 200 0.34% -2.14%
HOME BANCSHARES INC 20.43 0.12% 0.03 927291 20.70 20.39 20.80 500 19.03 20.49 100 6.46% 3.92%
HOMESTREET INC. DL - 33.00 0.05% 0.01 102330 33.26 32.96 33.35 800 32.99 33.00 400 0.15% -2.94%
HOMETR.BANCSHS INC.D 26.63 -0.97% -0.26 47184 27.02 26.59 27.02 100 26.60 26.63 300 -0.19% -0.75%
HOMOLOGY MED. DL-,00 17.34 -1.53% -0.27 297093 17.77 17.24 18.23 100 11.50 21.00 1000 -2.97% -16.23%
HOOKER FURNITURE COR 25.29 0.48% 0.12 74142 25.23 24.99 25.36 100 25.30 25.33 800 5.46% -1.56%
HOOKIPA PHARMA DL-,0 11.19 -0.53% -0.06 31501 11.35 11.08 11.37 200 12.10 14.70 100 -0.62% -8.50%
Hope Bancorp 14.79 0.14% 0.02 484006 14.91 14.74 14.92 100 14.77 15.00 500 1.86% -0.47%
HORIZON BANCORP INC. 18.57 -0.27% -0.05 81894 18.75 18.50 18.75 1600 18.57 18.60 200 0.43% -2.26%
Horizon Pharma 38.40 0.29% 0.11 1339644 38.44 37.95 38.50 2000 37.90 39.87 200 4.92% 6.08%
HORIZON TECH.FIN. DL 13.23 -1.12% -0.15 305020 13.38 13.15 13.50 100 13.23 13.60 500 -1.05% 2.32%
Houghton Mifflin Har 6.35 -0.47% -0.03 482462 6.45 6.29 6.45 14200 6.35 6.37 10000 9.86% 1.60%
Houston Wire & Cable 4.15 0.00% 0.00 11314 4.10 4.03 4.15 700 4.06 4.21 700 2.47% -5.90%
Huazhu Hotels Group 39.29 1.52% 0.59 815578 38.99 38.99 39.73 100 38.70 39.40 300 -0.91% -1.95%
Hub Group 55.03 -0.02% -0.01 251959 55.05 54.01 55.09 100 52.10 55.82 100 5.16% 7.29%
Hudson Global 13.00 0.00% 0.00 14369 13.02 12.96 13.05 1400 12.81 13.10 1800 8.33% 8.79%
Hunt (J.B.) Transpor 114.68 -4.24% -5.08 3945844 114.57 112.79 119.00 100 113.80 114.55 100 -3.69% -1.80%
Huntington Bancshare 14.71 0.34% 0.05 9582930 14.74 14.61 14.77 1000 14.60 14.75 200 2.29% -2.45%
HURCO COS INC. 33.04 -1.34% -0.45 11490 33.67 33.01 33.67 200 33.09 33.15 400 1.66% -13.87%
Huron Consulting Gro 69.04 -0.01% -0.01 95718 69.46 68.53 69.50 200 69.03 69.14 400 -0.88% 0.47%
HUTCHISON CH.MEDIT.L 29.41 1.41% 0.41 199020 29.03 28.64 29.47 100 29.42 30.00 300 10.23% 17.31%
- - - - - - - - - - - 0.00% 0.00%
IAC InterActiveCorp. 275.70 -0.47% -1.29 917101 278.85 273.64 278.85 500 200.01 275.66 100 3.97% 10.67%
IBERIABANK Co. 78.22 3.77% 2.84 1008335 75.98 75.66 78.60 100 71.38 79.48 100 6.64% 4.53%
Icahn Enterprises L. 65.97 -0.09% -0.06 50104 65.97 65.64 66.49 100 64.00 67.00 100 2.63% 7.27%
ICF International 92.25 -0.43% -0.40 80409 93.22 91.91 93.22 500 92.20 92.25 100 -1.05% 0.69%
ICHOR HLDGS LTD DL-, 38.58 -1.88% -0.74 254921 39.64 38.56 39.68 600 38.50 42.00 100 25.50% 15.96%
Icon 175.78 0.38% 0.66 225427 176.30 173.93 176.30 100 140.10 180.00 200 4.46% 2.06%
Iconix Brand Group 1.55 -5.49% -0.09 61829 1.63 1.51 1.66 900 1.16 1.67 4200 0.00% 14.81%
ICU Medical 191.54 1.65% 3.10 153895 189.02 187.60 192.99 2200 191.54 191.70 300 2.18% 2.36%
IDEAYA BIOSCIENCE DL 10.03 -0.10% -0.01 75190 10.04 9.68 10.25 400 9.79 10.03 300 8.20% 33.73%
IDEXX Laboratories 285.80 -1.42% -4.12 608085 290.88 285.20 291.04 100 250.00 366.85 200 1.48% 9.45%
IGM BIOSCIENCES DL-, 35.93 7.09% 2.38 225515 33.85 33.20 37.12 100 33.51 39.00 200 4.57% -5.84%
IHEARTMEDIA A DL-,00 17.99 2.39% 0.42 327698 17.58 17.58 18.34 400 17.57 18.00 30300 3.87% 6.45%
II-VI 37.52 0.62% 0.23 1061553 37.33 37.10 37.64 500 36.50 37.80 500 4.22% 11.43%
Illumina 324.72 -0.38% -1.24 1122799 327.73 320.46 327.93 100 316.49 324.72 100 -3.22% -2.12%
Immersion Co. 7.74 -1.15% -0.09 84142 7.88 7.72 7.88 200 7.25 8.19 100 -0.13% 4.17%
ImmunoGen 4.56 -5.59% -0.27 1689080 4.88 4.55 4.94 100 4.54 4.57 4900 -1.51% -10.68%
IMPINJ INC. DL-,001 31.70 1.60% 0.50 459573 31.44 30.80 31.77 500 30.00 32.74 500 11.38% 22.58%
Incyte Co. 80.50 -0.15% -0.12 1418531 80.98 80.05 81.11 100 78.96 82.10 100 5.27% -7.81%
INDEP. BK CORP. MA D 80.05 -1.74% -1.42 334190 82.25 78.19 82.25 100 80.04 85.00 100 -1.42% -3.84%
INDEP. BK CORP.(MI.) 22.55 -1.14% -0.26 192088 22.68 22.44 22.75 5000 22.48 22.53 1000 1.33% -0.44%
Independent Bank Gro 53.75 -0.85% -0.46 355642 54.47 53.61 54.69 8900 53.71 53.75 200 -2.75% -3.05%
Industrial Logistics 22.63 1.12% 0.25 334127 22.58 22.50 22.75 100 20.29 22.75 300 3.95% 0.94%
Infinera 8.12 -1.22% -0.10 2062747 8.27 8.06 8.34 100 8.05 8.22 500 3.18% 2.27%
Infinity Pharmaceuti 1.17 -1.68% -0.02 166968 1.19 1.16 1.19 100 1.07 1.18 1600 -6.40% 21.88%
INFLARX N.V. EO 0,12 3.64 -2.15% -0.08 580449 3.74 3.48 3.85 400 3.61 3.67 100 -8.31% -8.08%
Ingles Markets CL A 43.25 -0.23% -0.10 37584 43.31 42.92 43.63 100 43.25 43.29 100 -2.46% -8.97%
INMODE LTD IS -,01 45.05 0.74% 0.33 2002186 45.12 43.56 47.18 100 44.80 45.20 100 6.91% 14.92%
Innate Pharma S.A. A 7.61 4.61% 0.34 15658 7.62 7.25 7.68 400 7.32 7.64 300 9.42% 18.09%
Innerworkings 4.64 -4.92% -0.24 120821 4.91 4.57 4.91 1000 4.01 4.65 800 -16.09% -15.79%
Innophos 31.95 0.00% 0.00 72485 31.98 31.94 32.00 300 31.93 31.96 200 0.09% -0.09%
Innospec 106.08 1.06% 1.11 103396 105.20 104.50 106.86 1400 106.09 106.11 300 4.17% 2.55%
INNOVATIVE SOL. + SU 5.68 5.19% 0.28 171973 5.37 5.36 5.70 600 5.55 5.70 4100 0.71% -2.74%
Innoviva 14.43 -0.55% -0.08 394826 14.69 14.35 14.69 7300 13.50 14.75 500 3.00% 1.91%
Inogen 49.43 -4.56% -2.36 249765 52.22 49.11 52.73 100 49.25 51.45 200 -19.19% -27.66%
Inovalon Holdings 20.09 0.50% 0.10 497784 20.13 19.96 20.32 100 14.23 22.00 1400 5.46% 6.75%
Inovio Pharma 3.29 -3.24% -0.11 738514 3.44 3.23 3.44 400 3.21 3.30 9900 5.79% -0.30%
Inseego Corp 9.15 8.03% 0.68 4647216 8.50 8.41 9.25 3800 9.24 9.25 100 26.56% 24.83%
Insight Enterprises 70.51 -1.25% -0.89 154039 71.82 70.44 71.82 100 66.91 74.15 100 -1.96% 0.31%
Insmed 21.46 -5.42% -1.23 1348406 22.94 21.22 23.02 100 18.90 22.99 400 -15.48% -10.13%
INSTEEL INDS INC. 26.01 6.95% 1.69 349993 24.43 24.41 26.61 8100 26.00 26.01 100 22.11% 21.03%
Insulet Corp. 188.76 -1.41% -2.70 359456 190.63 187.10 191.66 1200 188.76 188.87 500 3.41% 10.26%
Integra Lifescience. 59.13 -1.94% -1.17 631941 60.36 59.05 60.73 700 59.15 59.16 1300 1.49% 1.46%
Intel Corp 59.60 -0.10% -0.06 21803446 59.98 59.24 60.00 100 59.60 59.69 200 1.12% -0.42%
Inter Parfums 73.67 -0.95% -0.71 63227 74.51 73.41 74.96 500 73.66 73.68 1300 3.02% 1.32%
Interactive Brokers 50.15 0.72% 0.36 483749 50.11 49.77 50.72 900 49.50 50.51 100 3.36% 7.57%
Intercept Pharmaceut 106.11 -3.76% -4.14 1310835 110.14 105.05 110.44 100 105.85 107.00 500 -7.99% -14.37%
InterDigital (Pa.) 59.62 0.06% 0.04 227086 59.88 59.24 60.25 100 52.77 77.59 200 7.70% 9.41%
Interface 17.38 1.28% 0.22 263092 17.29 17.24 17.57 1500 17.38 20.00 200 7.38% 4.76%
Internap Networkrvic 1.11 -15.27% -0.20 794253 1.30 1.10 1.30 100 1.08 1.11 400 11.00% 0.91%
International Bancsh 42.90 -0.41% -0.17 126925 43.45 42.74 43.47 3700 42.90 42.92 500 0.28% -0.39%
INTEVAC INC. DL-,001 7.54 0.27% 0.02 60667 7.54 7.40 7.58 100 6.89 9.20 100 5.31% 6.80%
INTL FCSTONE INC. DL 50.41 -1.06% -0.54 51165 51.33 50.27 51.33 500 49.00 53.00 300 2.65% 3.24%
Intra-Cellular Thera 26.25 -1.43% -0.38 1415418 26.64 26.15 27.14 500 25.96 26.45 100 1.35% -23.49%
Intrexon Co. 5.83 -6.12% -0.38 2196207 6.24 5.78 6.42 100 5.83 5.90 1200 -9.89% 6.39%
Intuit 282.85 2.16% 5.98 2172694 278.49 276.35 283.00 100 272.00 290.00 100 2.76% 7.99%
Intuitive Surgical 600.03 0.29% 1.74 592589 600.55 594.00 600.83 100 599.00 601.00 200 0.22% 1.50%
INVP CR 7.01 -0.28% -0.02 5506 7.04 7.00 7.05 300 7.02 7.05 3400 -1.27% 4.63%
Investors Bancorp 11.78 0.17% 0.02 1526412 11.82 11.78 11.87 200 11.39 12.00 100 1.29% -1.13%
INVESTORS TITLE 164.05 -0.39% -0.65 4923 164.55 164.04 166.48 100 164.05 164.50 100 -0.52% 3.05%
Ionis Pharmaceut 60.13 -2.16% -1.33 1916002 61.71 59.93 61.78 1000 59.94 60.80 600 -4.07% -0.46%
IPG Photonics Co. 145.95 0.64% 0.93 390250 145.71 145.24 147.53 200 145.91 145.95 700 7.90% 0.71%
IQIYI INC. ADR DL-,0 23.91 0.55% 0.13 7780403 23.98 23.74 24.07 600 23.86 23.95 8400 0.04% 13.26%
IRHYTHM TECHN.INC.DL 84.99 -4.52% -4.02 570936 89.18 84.75 89.22 100 80.00 85.00 200 12.99% 24.82%
Iridium Communicatio 26.95 -2.02% -0.56 621433 27.68 26.74 27.79 100 26.15 27.00 500 8.45% 9.38%
iRobot Co. 54.82 -1.90% -1.06 1345839 56.25 54.58 56.79 600 54.69 54.75 100 11.92% 8.28%
Ironwood Pharmaceuti 12.60 -0.87% -0.11 1399783 12.80 12.51 12.86 500 8.32 14.25 100 -0.47% -5.33%
IRSA PROP. COM. ADR/ 13.62 -3.34% -0.47 1600 14.05 13.60 14.07 600 13.59 14.10 100 0.00% -18.69%
Itron 87.84 1.19% 1.03 332736 87.10 86.20 88.09 200 87.71 87.84 300 4.19% 4.63%
Ituran Loc&Cont 25.72 -0.77% -0.20 38590 26.05 25.63 26.17 400 25.65 25.73 100 0.16% 2.35%
IVERIC bio 6.78 1.35% 0.09 557026 6.67 6.62 6.92 100 6.68 6.89 100 -9.36% -20.98%
J+J SNACK FOODS 187.97 1.09% 2.02 64235 187.09 185.20 189.16 300 187.94 187.97 1000 2.72% 2.01%
j2 Global 102.42 -0.69% -0.71 283430 103.84 102.31 103.84 100 102.41 102.47 800 3.36% 9.29%
Jack Henry & Associa 149.47 0.13% 0.20 278467 149.44 148.86 149.94 100 135.11 149.47 200 2.72% 2.61%
Jack in the Box 80.90 0.58% 0.47 410294 80.48 80.15 81.40 1000 80.87 90.00 1200 3.36% 3.68%
JAKKS Pacific 1.03 -4.21% -0.05 92693 1.10 1.01 1.10 1000 1.03 1.09 1000 3.45% 0.44%
James River Group 42.17 1.32% 0.55 172013 41.97 41.60 42.29 800 42.15 42.16 2300 4.98% 2.33%
Jazz Pharmaceuticals 151.05 -0.36% -0.54 520030 152.95 150.68 153.14 100 150.70 159.00 200 2.98% 1.19%
JD.com ADR 40.35 2.00% 0.79 9941906 39.83 39.71 40.38 200 40.32 40.36 1600 3.17% 14.53%
JETBLUE AIRWAYS 19.21 1.11% 0.21 5571754 19.12 19.06 19.34 800 19.10 19.21 100 2.67% 2.62%
SANFILIPPO,JOHN B. D 90.49 0.85% 0.76 67017 89.92 89.39 90.78 100 90.49 90.66 100 3.28% -0.87%
JOHNSON OUTDOORS DL- 78.35 0.19% 0.15 16150 78.63 78.17 79.38 100 78.20 78.44 200 4.04% 2.15%
JOUNCE THERAP. DL-,0 7.24 -3.85% -0.29 330372 7.53 7.21 7.66 100 7.25 7.62 200 -2.56% -17.07%
JOYY ADR A 66.09 -0.08% -0.05 1112958 65.83 64.77 66.14 300 65.70 66.24 300 0.92% 25.19%
Kaiser Aluminum Co. 104.94 -1.23% -1.31 104312 106.74 104.66 106.98 100 104.86 104.95 800 -0.99% -5.37%
KALA PHARMACEUT. DL- 6.52 14.79% 0.84 1216315 5.77 5.52 6.69 100 6.03 6.48 400 22.44% 76.69%
KALEIDO BIOSCIEN. DL 4.92 -3.53% -0.18 96905 5.13 4.90 5.23 100 4.61 6.00 400 -6.91% -1.99%
Kamada 6.52 0.31% 0.02 71133 6.41 6.41 6.62 100 6.53 6.58 100 2.68% -4.54%