18.10.2018 13:33:22
NASDAQ INDUSTRIAL
6167.15
USD
16.48
0.27%
17.10.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 6150.67 Volatilität in % -
Börse Letzter Handel 17.10.2018 / 23:15
Währung USD Aktualisierungsstand 18.10.2018 / 13:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 11.85% 6547.7 5396.3
1 Woche 3.52% 6189.3 5821.1
1 Monat -3.70% 6547.7 5821.1
3 Monate -2.80% 6547.7 5821.1
6 Monate 5.95% 6547.7 5583.3
1 Jahr 19.19% 6547.7 5082.4
3 Jahre 51.49% 6547.7 3469.3
10.71
SMI
22.98
13
11.85
SMI
-5.58
SMI
-6.73
2016
2017
2018
{"2016":{"performance":10.71,"chartHeight":20.959504479479,"year":2016,"ID_NOTATION":"324987"},"2017":{"performance":22.98,"chartHeight":24.979349348907,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":11.85,"chartHeight":21.492098839876,"year":2018,"ID_NOTATION":"324987"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.10.2018 13:33:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1-800-FLOWERS M 11.35 -1.05% -0.12 142625 11.43 11.21 11.45 500 10.50 12.00 200 2.81% 6.07%
111 INC. ADR/2 CL.A 10.75 1.03% 0.11 8499 10.52 10.52 10.79 100 10.00 11.82 100 2.28% -
21st Century Fox 45.46 -0.22% -0.10 2773478 45.46 45.06 45.67 100 45.13 46.00 100 2.39% 33.24%
51Job ADR 60.33 -6.67% -4.31 125916 64.38 59.83 64.46 100 55.50 65.24 100 -0.36% -0.85%
A-Mark Precious Meta 13.89 5.79% 0.76 7086 13.18 13.10 13.89 400 13.06 13.91 200 6.36% -5.19%
AAON 32.66 -0.37% -0.12 129055 32.62 32.24 32.75 100 32.44 33.00 500 -1.03% -11.01%
Abraxas Petroleum Co 2.08 -7.56% -0.17 2062754 2.22 2.07 2.22 400 2.08 2.16 5000 -3.26% -15.45%
Acacia Research Co. 3.05 -2.24% -0.07 82515 3.11 3.05 3.14 100 2.65 3.29 600 -1.61% -24.69%
ACM RESEARCH CL.A -, - - - - - - - - - - - - -
ACTIVISION BLIZZARD 78.30 -0.55% -0.43 5319111 77.35 76.96 78.53 1000 77.50 78.30 100 6.41% 23.66%
ADOMANI INC DL-,0000 0.54 1.11% 0.01 256409 0.53 0.53 0.56 10000 0.50 0.60 4800 7.24% -87.81%
ADVANCED EMISS. SOL. 10.48 -1.32% -0.14 35703 10.62 10.45 10.67 200 10.40 11.55 500 -7.26% 8.49%
Aegion Co. 24.09 -0.37% -0.09 112246 24.02 23.75 24.16 200 24.01 24.25 100 2.77% -5.27%
Aemetis 1.01 -8.18% -0.09 80186 1.10 1.01 1.11 100 0.95 1.54 100 -19.84% 83.64%
AeroVironment 95.51 -1.72% -1.67 184948 97.68 94.09 97.95 100 89.61 97.36 100 1.17% 70.07%
AGROFRESH SOLUT. DL- 5.87 -4.24% -0.26 125604 5.94 5.85 6.12 100 0.01 7.00 1000 -4.40% -20.68%
AirMedia Group ADR 0.39 0.21% 0.00 594799 0.37 0.36 0.40 10000 0.40 0.45 20000 -5.81% -66.02%
AKOUSTIS TECHN. DL-, 5.77 -0.86% -0.05 259762 5.84 5.50 6.11 200 5.01 6.00 200 -4.94% -7.38%
ALARM.COM HOLDINGS I 48.42 0.52% 0.25 312263 48.04 47.59 48.50 100 46.62 53.00 100 6.93% 28.26%
ALICO INC. DL 1 33.10 -0.57% -0.19 11111 33.10 32.86 33.33 100 32.85 33.59 100 0.06% 12.20%
ALJ REGIONAL HLDGS D 1.57 0.00% 0.00 9393 1.57 1.56 1.60 1000 1.54 2.57 200 -1.26% -50.16%
ALLIANCE MMA INC. DL 0.28 -1.06% -0.00 159720 0.27 0.27 0.28 8000 0.25 0.28 3400 -6.83% -75.91%
Alliance Resource Pa 20.20 -0.93% -0.19 305729 20.38 20.04 20.39 100 19.96 20.30 1000 -0.93% 2.54%
ALLIED MOTION TECHS 46.42 -2.68% -1.28 142756 47.34 46.02 47.34 100 45.97 46.93 100 2.68% 40.28%
ALTA MESA RESOURCES, 3.66 -2.40% -0.09 1276287 3.74 3.57 3.75 300 3.56 3.72 300 -6.15% -63.07%
Altra Industrial Mot 39.14 -0.66% -0.26 1273370 39.43 38.78 39.43 700 38.22 39.58 400 -1.31% -22.34%
Amazon Com 1831.73 0.65% 11.77 5295177 1842.79 1807.00 1845.00 300 1824.81 1826.00 100 4.36% 56.63%
Ambarella 35.57 -0.20% -0.07 301339 35.62 35.07 36.30 100 34.31 36.69 100 11.71% -39.46%
AMC Networks 59.60 0.52% 0.31 720961 59.47 58.45 59.96 100 58.75 67.80 1000 3.38% 10.21%
Amer. Superconductor 6.66 2.15% 0.14 62801 6.48 6.48 6.82 200 5.75 7.00 300 3.42% 83.47%
AMERCO 333.57 -1.06% -3.56 20617 336.31 330.38 336.31 100 330.75 372.00 500 -1.04% -11.73%
AM.CAR-MART DL-,01 72.73 -1.98% -1.47 73976 74.20 71.04 74.20 100 67.00 73.30 100 0.47% 62.89%
American Outdoor Bra 14.57 -2.02% -0.30 831947 14.83 14.37 14.90 500 14.21 14.89 500 1.75% 13.47%
American Public Educ 30.11 -0.20% -0.06 41336 30.19 29.40 30.74 100 0.01 199999.99 100 -0.43% 20.20%
American Railcar Ind 47.26 -0.51% -0.24 45377 47.34 46.78 47.86 100 13.40 50.00 200 4.01% 13.50%
American Woodmark Co 66.41 -3.60% -2.48 146790 68.39 65.57 68.39 100 65.00 80.00 100 -6.35% -49.01%
Amern Electric Techn 0.70 1.06% 0.01 22365 0.70 0.66 0.71 1000 0.50 0.75 1000 -4.48% -53.51%
Andersons 35.10 -0.68% -0.24 113504 35.17 34.45 35.37 100 0.01 41.70 100 -1.54% 12.68%
Angies List 19.61 -0.36% -0.07 547460 19.66 19.05 19.72 100 15.00 199999.99 100 3.37% 87.48%
Apogee Enterprises 39.06 -2.30% -0.92 155519 39.97 38.63 39.98 300 38.56 44.50 100 -1.79% -14.59%
Appl. Recycl. Cent. 0.75 -0.36% -0.00 19718 0.75 0.75 0.78 6600 0.75 1.16 200 -2.60% -27.88%
Applied DNA Sciences 1.36 -2.16% -0.03 42658 1.39 1.36 1.40 100 0.99 1.71 500 -2.16% -14.47%
Approach Resources 1.95 -3.47% -0.07 156889 1.99 1.93 2.00 6000 1.91 2.20 4000 -7.58% -34.12%
Aqua Metals 2.78 2.58% 0.07 195108 2.74 2.65 2.84 500 1.50 2.97 100 13.47% 30.52%
ARCIMOTO INC. 3.60 0.00% 0.00 12695 3.53 3.51 3.71 3000 3.00 4.00 300 1.41% -10.22%
ARCO PLAT. CL.A DL-, 22.71 1.20% 0.27 26988 22.34 21.26 23.10 100 0.01 199999.99 100 5.68% -
ARK REST. CORP. DL - 22.86 -1.45% -0.34 215 22.86 22.86 22.86 100 0.01 24.26 100 -0.81% -15.41%
Arotech Co. 3.08 2.67% 0.08 89574 3.00 3.00 3.09 1700 3.06 3.38 500 2.33% -13.24%
ART'S-WAY MFG CO.LTD 2.27 -5.15% -0.12 220 2.27 2.27 2.27 100 2.11 3.00 200 -1.44% -24.02%
ARTESIAN RES A NON-V 36.04 -1.37% -0.50 6393 36.31 36.04 36.40 300 33.48 36.93 100 0.39% -6.54%
Ascena Retail Group 4.27 -6.15% -0.28 2410636 4.55 4.16 4.55 1000 4.16 4.44 12000 0.23% 81.70%
ASCENT CAPITAL GR.A 1.13 -8.13% -0.10 256560 1.23 1.10 1.24 500 1.06 2.25 100 -15.04% -90.17%
ASIA PAC.W.+CABLE DL 2.40 -1.97% -0.05 225 2.40 2.40 2.40 2000 2.15 2.40 300 -1.75% -12.83%
Astec Industries 49.68 -2.03% -1.03 201809 50.57 48.91 51.01 100 49.41 49.90 100 -0.38% -15.08%
Astronics Co. 33.90 -1.97% -0.68 107608 34.23 33.66 34.60 200 33.72 36.87 100 -10.20% -18.25%
Astrotech Co. 2.94 0.00% 0.00 38736 2.92 2.90 3.02 3800 2.70 3.07 1100 9.29% -12.24%
ASURE SOFTWARE DL-,0 12.00 0.00% 0.00 189237 12.01 11.71 12.05 600 10.00 12.41 600 11.21% -15.01%
ASV HOLDINGS INC DL- 4.50 5.88% 0.25 5819 4.29 4.29 4.71 600 3.55 4.80 2000 -8.16% -55.67%
ATA ADR 1.17 8.33% 0.09 828514 1.08 1.02 1.34 800 1.29 1.34 800 15.84% -74.68%
ATLANTIC ACQ.CORP. - 14.16 -3.01% -0.44 1388 14.20 14.15 14.28 500 13.91 14.50 100 -1.32% 43.61%
Atlantica Yield 20.10 -1.03% -0.21 133025 20.36 20.02 20.40 300 19.32 20.50 100 0.05% -5.23%
ATTIS INDS INC. DL-, 0.32 0.00% 0.00 226664 0.31 0.30 0.33 1000 0.29 0.39 3200 -5.85% -69.81%
Automatic Data Proce 143.66 0.27% 0.38 1069369 143.43 142.04 144.13 100 140.55 151.41 200 1.33% 22.59%
Autoweb 2.48 0.40% 0.01 10922 2.47 2.45 2.54 1000 2.36 2.75 1000 -3.88% -72.48%
AVID TECH. INC. DL-, 5.92 -0.17% -0.01 52037 5.96 5.80 5.96 600 4.76 6.14 500 4.59% 9.83%
Avis Budget Group 33.06 -0.78% -0.26 1106937 33.23 32.77 33.55 300 32.57 33.99 500 8.18% -24.66%
Avnet 41.80 0.07% 0.03 851054 41.52 41.05 41.83 100 38.00 50.00 100 4.76% 5.50%
Axon Enterprise 61.65 0.67% 0.41 521972 62.73 59.52 62.73 100 61.00 64.76 200 6.92% 132.64%
B. RILEY FINANCIAL I 20.15 -0.54% -0.11 18731 20.27 19.92 20.30 900 19.11 199999.99 100 -2.66% 11.33%
Balchem Co. 100.81 1.81% 1.79 110369 98.95 98.95 100.84 200 91.10 100.99 100 0.36% 25.07%
Ballard Power System 3.69 -2.64% -0.10 842596 3.79 3.66 3.82 200 3.51 3.95 500 1.10% -16.33%
Barrett Businessrvic 64.81 0.50% 0.32 30904 64.59 63.45 65.83 100 63.79 74.91 200 -0.12% 0.50%
BASSETT FURN. INDS D 20.72 -3.27% -0.70 30234 21.31 20.40 21.56 100 20.49 41.00 300 -3.63% -44.89%
Beacon Roofing Suppl 30.74 -0.74% -0.23 1378047 30.71 29.94 31.06 100 29.25 41.91 100 -7.63% -51.79%
BEASLEY BROADCAST A 6.61 2.96% 0.19 12466 6.41 6.38 6.66 200 6.51 8.45 1000 4.75% -50.67%
Bed Bath & Beyond 13.73 -2.97% -0.42 3666525 14.09 13.59 14.18 2000 13.61 13.83 1900 -1.72% -37.56%
BEL FUSE INC. A DL-, 21.12 0.57% 0.12 6297 21.00 20.07 21.68 100 19.72 21.79 100 7.76% -3.21%
BEL FUSE INC. B DL-, 24.50 -0.41% -0.10 23807 24.65 23.86 25.29 100 0.00 30.00 1000 2.51% -2.68%
Berry Petroleum Co. 16.65 -0.95% -0.16 272624 16.75 16.20 16.75 300 10.61 18.01 1100 0.73% 87.08%
Big 5 Sporting Goods 5.44 0.74% 0.04 198568 5.41 5.26 5.48 100 5.25 5.75 800 3.72% -28.42%
BILIBILI ADR/1Z DL-, 13.25 -1.56% -0.21 2130168 13.67 12.91 13.72 300 12.88 12.99 800 6.68% -
BIO-KEY INTL DL-,01 1.38 1.48% 0.02 3488 1.34 1.32 1.38 100 0.00 1.76 100 1.47% -22.04%
BIOHITECH GLOBAL DL- 3.05 -0.26% -0.01 1884 3.04 3.04 3.05 200 2.50 3.10 300 -1.61% -22.19%
BJs Restaurants 68.30 -1.34% -0.93 408898 69.12 66.46 69.44 100 60.55 72.31 100 3.66% 87.64%
Black Box Co. 0.93 -5.39% -0.05 259954 0.98 0.92 1.00 300 0.93 1.01 1500 -9.71% -73.80%
BLINK CHARGING DL -, 2.45 -31.18% -1.11 5038223 2.95 2.38 3.04 200 2.40 2.44 400 24.37% -45.56%
Bloomin Brands 20.37 0.74% 0.15 723084 20.14 20.07 20.62 100 0.01 23.69 100 1.70% -4.55%
BLUE BIRD CORP. DL-, 20.88 -7.57% -1.71 174748 22.58 20.78 22.64 400 20.65 24.00 400 -10.19% 4.92%
Blueknight Energy Pa 2.12 -2.30% -0.05 91578 2.18 2.12 2.19 1000 2.10 2.43 3000 0.95% -58.43%
BMC Stock Holdings 17.58 -1.62% -0.29 479831 17.78 17.37 17.83 100 0.01 27.00 100 -0.73% -30.51%
BOJANGLES INC. DL-,0 16.31 -1.03% -0.17 172507 16.49 16.25 16.50 1000 14.20 18.05 100 1.37% 38.22%
BONSO ELECTRONICS IN 2.79 3.33% 0.09 3380 2.50 2.49 2.79 100 2.48 4.99 200 - 13.88%
Booking Holdings 1850.51 1.11% 20.24 326615 1834.40 1823.50 1858.29 100 1690.00 1925.00 200 3.45% 6.49%
BOSTON OMAHA CORP.DL 29.60 3.17% 0.91 18892 28.99 28.31 29.77 100 23.00 35.40 100 5.90% -8.61%
BOXLIG.CORP CL.A DL- 2.13 12.11% 0.23 456723 1.90 1.89 2.55 3000 1.85 2.18 200 -13.41% -63.20%
BRIDGFORD FOODS CORP 16.20 - - - - - - 100 15.95 18.90 300 -4.71% 29.08%
Broadwind Energy 1.98 -1.00% -0.02 13755 2.00 1.98 2.10 100 1.90 2.45 700 -7.91% -27.21%
BRP 46.08 2.47% 1.11 75712 44.63 44.29 46.14 100 32.77 60.75 400 12.61% 24.03%
Builders Firstsource 13.13 -3.81% -0.52 1409013 13.58 13.06 13.58 10000 0.10 15.20 100 -2.60% -39.74%
Cadiz 11.17 -0.36% -0.04 69041 11.18 11.09 11.35 300 9.60 14.00 700 1.73% -21.61%
Caesars Entertainmen 10.20 12.21% 1.11 89330991 9.12 8.88 11.28 1000 10.17 10.28 7900 12.09% -19.37%
Caesarstone Sdot 17.58 -0.90% -0.16 260746 17.76 17.19 17.95 1500 17.76 25.80 300 7.46% -20.09%
CafePress 1.49 0.68% 0.01 37943 1.48 1.47 1.49 12700 1.46 1.52 10000 2.05% -19.26%
Cal-Maine Foods 47.08 -0.15% -0.07 351156 46.97 46.41 47.18 100 45.00 47.52 200 4.48% 5.92%
CALAVO GROWERS DL-,0 99.32 0.95% 0.93 163685 98.09 97.12 100.14 100 98.85 111.35 100 3.52% 17.68%
Calumet Spec. Prods 5.83 -0.34% -0.02 105463 5.82 5.79 5.96 5000 5.81 6.60 6000 -2.67% -24.29%
CAMBIUM LEARN.GRP DL 14.38 0.00% 0.00 874434 14.37 14.37 14.42 400 14.37 14.42 300 22.18% 153.17%
Camtek 7.52 -2.34% -0.18 78133 7.69 7.45 7.72 200 7.52 7.56 300 -1.83% 31.47%
Canadian Solar 14.97 -1.25% -0.19 764621 15.22 14.57 15.25 100 13.77 15.69 400 5.42% -11.21%
CANTERBURY PARK HOLD 14.79 -0.70% -0.10 12939 14.90 14.79 15.01 100 0.01 15.60 400 -1.07% -8.98%
Capstone Turbine Co. 0.92 -1.09% -0.01 493137 0.93 0.90 0.94 2400 0.90 0.95 1000 -6.24% 19.32%
Cardlytics 20.68 -1.05% -0.22 88197 20.86 20.28 21.12 2000 18.10 21.81 100 -1.38% -
Cardtronics PLC 31.81 -0.25% -0.08 868664 31.76 31.56 32.28 200 16.80 43.00 400 -2.42% 71.76%
Career Education Co. 14.05 -1.33% -0.19 155028 14.20 13.85 14.24 200 13.94 16.67 100 -0.78% 16.31%
CARGURUS INC.CL.A DL 43.48 0.86% 0.37 1521606 42.99 42.04 43.91 200 41.46 52.00 200 1.12% 45.03%
Carrizo Oil & Gas 21.70 -3.81% -0.86 1567840 22.47 21.39 22.75 200 21.12 23.75 200 -4.82% 1.97%
Carrols Restaurant G 14.40 -0.55% -0.08 288368 14.50 14.23 14.51 200 14.09 16.80 200 1.05% 18.52%
Casella Waste System 31.45 2.91% 0.89 196764 30.49 30.13 31.50 100 2.00 31.66 200 10.04% 36.62%
Caseys General Store 129.09 1.31% 1.67 413097 127.57 126.40 129.52 100 125.19 132.79 200 5.18% 15.32%
CASS INFORM. DL-,50 63.05 -1.25% -0.80 8507 63.66 62.56 63.84 100 0.00 199999.99 100 -1.38% 8.31%
CAVCO INDS INC. DL-, 213.50 -1.49% -3.23 38224 215.36 209.00 215.36 100 195.00 199999.99 100 -0.88% 39.91%
CBAK Energy Technolo 0.71 17.74% 0.11 49737 0.62 0.62 0.85 200 0.50 0.81 600 8.70% -52.10%
CDTI Advanced Materi 2.23 48.67% 0.73 1483829 1.47 1.40 2.44 100 2.32 2.44 100 63.97% -71.59%
CECO Environmental C 7.67 -1.67% -0.13 129554 7.79 7.59 7.79 100 7.37 8.63 100 -0.39% 49.51%
CELSIUS HOLDINGS INC 4.05 8.00% 0.30 80561 4.20 3.82 4.20 700 3.10 4.47 300 17.05% -22.86%
CEMTREX INC. DL-,01 1.30 5.69% 0.07 34795 1.29 1.25 1.40 400 1.34 1.49 1200 -5.11% -48.99%
CENTENNIAL RESOURCE 21.05 -1.86% -0.40 1510424 21.41 20.90 21.58 300 18.51 199999.99 100 -0.99% 6.31%
CTRL EURP MD ENT A 3.54 -0.56% -0.02 137051 3.55 3.53 3.61 100 3.67 3.73 100 1.14% -23.87%
Central Garden & Pet 33.56 -0.33% -0.11 51068 33.64 33.37 33.94 100 27.23 39.70 100 -2.47% -13.77%
Central Garden & Pet 30.85 -0.19% -0.06 246478 30.79 30.62 31.20 100 30.74 42.97 2000 -1.75% -18.19%
Century Aluminum 10.14 -0.20% -0.02 1300013 10.13 9.90 10.19 200 10.23 10.45 500 -0.39% -48.37%
Century Casinos 6.79 -1.16% -0.08 79756 6.83 6.72 6.89 100 6.73 10.11 100 5.27% -25.63%
Changyou m ADR 12.91 -2.42% -0.32 95844 13.24 12.90 13.30 200 12.70 14.08 400 -3.30% -64.56%
CHANTICLEER DL-,0001 2.36 -1.67% -0.04 9721 2.39 2.28 2.42 100 2.30 2.52 500 8.26% -10.26%
Charles & Colvard 0.86 0.23% 0.00 157920 0.87 0.86 0.91 7000 0.83 1.00 4500 0.23% -36.15%
Chart Industries 67.51 -1.39% -0.95 412749 68.14 66.48 68.91 100 56.00 72.51 200 1.35% 44.07%
Charter Communicatio 319.83 -0.38% -1.21 1115428 320.96 315.00 321.51 200 288.60 360.00 100 3.13% -4.80%
Cheesecake Factory 51.04 0.10% 0.05 693853 51.03 50.01 51.72 400 48.50 60.00 100 -0.99% 5.94%
Chefs Warehouse 32.71 -1.21% -0.40 272571 32.92 32.53 33.80 100 32.54 32.89 100 2.09% 59.56%
CHEROKEE INC.(DEL) D 0.62 -3.23% -0.02 33840 0.64 0.62 0.65 600 0.50 0.90 100 -22.89% -67.53%
CHICKEN SOUP FTSE A 9.00 1.69% 0.15 8777 8.88 8.87 9.12 100 0.01 10.85 2300 -2.17% -
Childrens Place 134.82 -2.32% -3.20 433888 138.41 131.00 138.41 100 126.11 140.00 200 5.80% -7.24%
China Adv. Constr. 3.70 62.28% 1.42 781545 2.25 2.25 6.80 100 5.00 5.50 200 54.17% -13.95%
China Automotive Sys 3.04 0.45% 0.01 8405 3.01 3.00 3.04 900 3.00 4.15 1000 -6.64% -36.59%
China Ceramics 1.79 37.69% 0.49 3049983 1.36 1.31 2.48 2000 2.71 2.85 1500 34.67% -25.10%
CHINA CUST. REL. DL- 10.49 -12.44% -1.49 135333 11.93 10.42 11.93 600 10.40 12.43 600 -22.53% -38.48%
China Jo-Jo Drugstor 1.86 5.98% 0.10 383191 1.77 1.74 1.90 1600 1.78 1.90 900 14.11% 50.00%
China Natural Resour 1.89 14.26% 0.24 154408 1.65 1.61 2.09 1000 1.75 2.20 1200 5.39% -29.34%
China Recycling Ener 1.30 12.89% 0.15 1568884 1.16 1.10 1.61 1000 1.28 1.42 200 8.33% -53.57%
China XD Plastics 3.00 0.00% 0.00 22848 3.00 2.94 3.02 1000 2.65 3.90 1000 -7.12% -34.78%
Chinanet Online 1.69 17.36% 0.25 663125 1.51 1.49 1.88 100 1.71 1.90 1200 19.01% 55.05%
CHROMADEX CORP. DL - 3.75 -0.27% -0.01 56618 3.79 3.61 3.79 10000 3.60 3.86 600 6.23% -36.22%
CHURCHILL DOWNS INC. 284.89 0.20% 0.56 59102 283.06 278.67 286.85 200 270.70 305.00 200 2.50% 22.43%
Chuys 26.31 -1.72% -0.46 128923 26.69 26.03 26.71 300 26.10 26.57 100 -1.72% -6.20%
Cimpress 119.05 -0.38% -0.45 87661 119.51 117.40 119.62 100 115.71 139.80 400 2.18% -0.69%
Cintas 186.20 -1.95% -3.71 718166 190.72 185.41 190.72 100 183.10 193.99 300 -0.50% 19.49%
Citi Trends 26.69 -0.74% -0.20 49746 26.81 25.87 26.81 100 25.85 27.42 100 1.99% 0.87%
Clarus 10.30 -1.06% -0.11 228897 10.37 10.20 10.40 400 8.00 24.00 400 -1.62% 31.21%
Clean Energy Fuels C 2.38 -2.46% -0.06 589621 2.43 2.36 2.44 10000 2.36 2.49 1000 1.28% 17.24%
ClearSign Combustion 1.51 0.67% 0.01 168590 1.50 1.48 1.56 100 1.46 1.86 3000 4.86% -58.06%
Coca-Cola Bottling C 163.43 -0.95% -1.56 19508 164.76 161.44 165.41 100 0.01 183.00 100 -3.37% -24.08%
CODA OCTOPUS GRP DL- 6.09 -6.16% -0.40 5362 6.50 6.07 6.50 100 4.50 7.19 500 -0.33% 27.62%
Codexis 15.99 1.59% 0.25 256216 15.72 15.35 16.03 1000 14.00 16.00 100 -1.78% 91.50%
Coffee 4.70 5.86% 0.26 25170 4.47 4.35 4.79 200 3.50 8.00 300 5.15% 10.41%
Cognex Co. 45.90 -1.16% -0.54 1324641 46.32 45.35 46.62 300 44.83 50.00 200 0.64% -24.95%
Coherent 142.63 -0.47% -0.68 433838 143.82 140.96 144.79 100 120.00 167.75 200 5.02% -49.46%
COLLECTORS UNIVER.DL 14.66 0.07% 0.01 8899 14.57 14.52 14.67 300 6.25 23.55 100 0.76% -48.81%
Columbia Sportswear 88.82 -0.47% -0.42 172455 89.23 87.87 89.40 100 0.01 199999.99 100 3.46% 23.57%
Columbus McKinnon Co 35.24 -1.29% -0.46 222616 35.62 35.00 35.72 100 34.59 35.91 100 -0.59% -11.86%
Comcast Corp 36.40 1.11% 0.40 20386566 36.12 35.79 36.66 100 36.03 37.00 1000 6.18% -9.11%
COMMAND CENTER DL -, 5.50 -1.43% -0.08 965 5.51 5.50 5.51 100 0.01 7.50 4100 2.61% -6.78%
Commercial Vehicle G 7.53 -4.68% -0.37 147235 7.86 7.48 7.94 2000 6.81 9.00 100 -5.76% -29.56%
Comscore 16.90 -0.41% -0.07 210774 16.96 16.73 17.14 200 16.57 20.84 200 -1.52% -40.70%
Comstock Companies 2.33 3.10% 0.07 36142 2.27 2.25 2.39 300 2.23 2.44 700 6.39% 37.06%
Conn s 32.05 -1.99% -0.65 238006 32.71 31.34 33.04 100 29.56 34.50 400 -0.90% -9.85%
Connecticut Waterrvi 69.62 0.01% 0.01 32461 69.52 69.15 69.69 100 16.18 199999.99 100 0.64% 21.27%
Consolidated Water 13.02 -0.76% -0.10 25568 13.10 12.80 13.15 500 10.60 15.85 200 -1.66% 3.33%
CONSTRUCTION PART DL 11.00 -3.93% -0.45 37464 11.37 10.76 11.86 100 0.01 14.00 100 -0.72% -
Control4 Co. 28.82 0.49% 0.14 324461 28.85 28.01 28.99 300 25.00 30.08 100 3.48% -3.16%
Copart 50.99 -0.18% -0.09 1213763 50.91 50.18 51.12 100 48.40 52.99 100 2.06% 18.06%
CORE-MARK HLDG DL-,0 37.38 1.36% 0.50 327934 36.80 36.57 37.83 200 35.00 37.96 200 9.65% 18.37%
CoStar Group 392.92 -1.10% -4.37 204236 397.23 389.89 399.90 100 276.60 199999.99 100 5.27% 32.32%
Costco Wholesale 228.49 0.36% 0.81 2129262 228.45 225.51 228.88 100 225.00 230.00 100 3.37% 22.76%
CRA International 44.09 -2.46% -1.11 22636 45.10 43.66 45.10 100 43.53 44.69 100 -2.30% -1.91%
Cracker Barrel Old C 158.53 0.79% 1.25 445587 157.52 157.25 160.00 300 157.40 158.00 200 5.11% -0.23%
Craft Brew Alliance 17.09 0.00% 0.00 35870 17.09 16.90 17.21 100 16.60 17.50 100 -0.81% -10.99%
Cresud Com. Ind.Fin. 12.80 -2.22% -0.29 17350 13.18 12.74 13.18 100 10.00 14.30 100 1.99% -42.06%
Crocs 20.15