19.03.2019 10:59:16
NASDAQ INDUSTRIAL
6090.68
USD
-12.1097
-0.20%
28.02.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.02.2019 6102.79 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:15
Währung USD Aktualisierungsstand 19.03.2019 / 10:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.77% 6147.5 5294.1
1 Woche 0.17% 6147.5 6057.2
1 Monat 4.49% 6147.5 5769.1
3 Monate 1.75% 6147.5 5039.6
6 Monate -5.35% 6547.7 5039.6
1 Jahr 4.15% 6547.7 5039.6
3 Jahre 58.32% 6547.7 3838.7
22.98
13
SMI
12.77
12.67
SMI
-2.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.98,"chartHeight":26.414307873743,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":-2.54,"chartHeight":14.151302181961,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":12.77,"chartHeight":23.143043387705,"year":2019,"ID_NOTATION":"324987"}}
{"2017":{"performance":13,"chartHeight":23.242433643318,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.14792167836,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.67,"chartHeight":23.099270621971,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.691330110773,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.811908684826,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.88,"chartHeight":23.19079926594,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.745868457971,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.909505917108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.09,"chartHeight":22.357668621675,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.023323489566,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.583005937805,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.426704647441,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.263807439715,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.094410185869,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.4,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.03.2019 10:59:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 17.95 -0.28% -0.05 293236 18.00 17.93 18.27 300 17.50 19.50 3800 -1.05% 46.77%
111 INC. ADR/2 CL.A 7.55 -3.82% -0.30 176031 7.80 6.94 7.88 100 6.00 9.38 200 -7.36% 22.96%
21st Century Fox 51.04 -1.31% -0.68 4081583 51.35 50.94 51.54 1900 51.10 51.38 2000 1.53% 6.82%
3PEA INTL INC. DL-,0 7.16 -1.10% -0.08 212934 7.23 7.07 7.25 2100 7.03 9.98 16200 -8.56% 103.41%
51Job ADR 73.52 1.73% 1.25 304922 72.39 72.02 73.75 100 52.88 73.52 300 6.03% 17.75%
A-Mark Precious Meta 12.16 -2.80% -0.35 16442 12.51 12.03 12.60 400 12.05 12.33 900 -1.14% 3.14%
AAON 42.80 2.07% 0.87 118585 42.07 42.05 42.91 900 42.79 42.80 300 3.46% 22.08%
Abraxas Petroleum Co 1.43 10.00% 0.13 1380615 1.30 1.28 1.45 2000 1.25 1.69 1000 15.32% 31.19%
Acacia Research Co. 3.09 2.32% 0.07 284673 3.02 3.01 3.10 100 2.65 3.49 5000 -1.28% 3.69%
ACTIVISION BLIZZARD 44.97 0.76% 0.34 11344595 44.93 44.12 45.16 500 45.00 45.20 200 4.78% -3.44%
ADOMANI INC DL-,0000 0.37 3.52% 0.01 604104 0.36 0.36 0.40 300 0.26 0.48 100 4.84% 35.29%
ADVANCED EMISS. SOL. 11.39 0.71% 0.08 102297 11.30 11.14 11.48 200 10.71 12.11 100 1.06% 7.96%
Aegion Co. 17.11 0.32% 0.06 144340 17.15 17.05 17.28 2900 17.09 17.10 200 0.50% 4.81%
Aemetis 0.90 -2.75% -0.03 19419 0.89 0.85 0.90 100 0.81 1.15 100 -2.40% 48.05%
AeroVironment 71.70 0.93% 0.66 464365 71.80 70.51 72.70 500 66.65 80.00 300 -8.52% 5.52%
AGROFRESH SOLUT. DL- 3.69 -1.07% -0.04 102112 3.75 3.67 3.87 100 1.10 5.00 700 -24.07% -2.64%
AirMedia Group ADR 0.41 -2.02% -0.01 69921 0.41 0.41 0.42 12000 0.41 0.50 5500 -10.54% 63.94%
AKOUSTIS TECHN. DL-, 6.43 -1.38% -0.09 337860 6.52 6.20 6.67 100 5.86 8.40 300 5.41% 29.38%
ALARM.COM HOLDINGS I 61.72 1.20% 0.73 372294 61.11 60.80 62.16 400 41.11 67.20 100 2.90% 18.99%
ALICO INC. DL 1 28.23 -1.60% -0.46 21297 28.82 28.21 29.02 900 28.32 28.67 100 -5.49% -4.31%
ALJ REGIONAL HLDGS D 1.67 -3.47% -0.06 1004 1.73 1.67 1.73 5000 1.65 4.00 4000 -5.65% 27.48%
ALKALINE WTR CO. DL 2.91 1.39% 0.04 652585 2.88 2.80 2.96 800 2.82 3.60 200 6.20% -5.83%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 20.61 -0.10% -0.02 373008 20.66 20.55 20.78 200 19.50 21.40 100 1.03% 18.86%
Alliant Energy Co. 47.10 -0.60% -0.28 1360634 47.32 46.86 47.44 200 45.92 48.40 100 0.88% 11.48%
ALLIED MOTION TECHS 40.35 0.25% 0.10 181797 40.55 39.46 40.79 1400 40.25 40.44 400 -3.14% -9.71%
ALTA MESA RESOURCES, 0.31 10.74% 0.03 2072417 0.29 0.28 0.31 5000 0.27 0.32 2000 2.35% -69.49%
Altra Industrial Mot 32.37 1.95% 0.62 317244 31.75 31.57 32.38 100 22.33 40.37 100 3.12% 28.71%
ALTS MIDS 6.18 -4.04% -0.26 530616 6.45 6.09 6.45 2500 6.02 7.24 500 - -20.44%
Amazon Com 1742.15 1.74% 29.79 5429058 1712.70 1712.63 1750.00 100 1749.20 1751.50 200 4.28% 15.99%
Ambarella 43.00 -1.71% -0.75 351798 43.69 42.41 43.69 100 27.20 44.00 200 -1.51% 22.93%
AMC Networks 59.04 -0.76% -0.45 1007249 59.89 58.50 59.89 100 52.50 59.07 300 -3.61% 7.58%
Amer. Superconductor 14.00 -0.99% -0.14 500053 14.15 13.64 14.35 300 10.65 16.00 100 -10.03% 25.56%
AMERCO 382.10 0.79% 3.01 31492 379.02 373.19 385.01 100 381.96 382.10 200 1.59% 16.45%
AM.CAR-MART DL-,01 84.58 1.17% 0.98 61992 83.87 83.34 85.33 200 42.20 84.59 500 3.02% 16.74%
American Outdoor Bra 9.57 -1.24% -0.12 936724 9.73 9.47 10.06 300 9.55 10.18 100 -0.83% -25.58%
American Public Educ 32.44 -1.70% -0.56 78246 32.97 32.27 33.18 400 30.55 35.30 100 -1.01% 13.98%
AMEN RESO 3.98 1.95% 0.08 6938 3.90 3.54 4.00 200 3.96 3.98 100 -1.83% -
American Woodmark Co 80.44 0.75% 0.60 146526 80.11 79.63 81.09 200 80.39 87.50 100 -0.62% 44.47%
Amern Electric Techn 0.77 -4.93% -0.04 68491 0.79 0.76 0.81 100 0.80 1.12 100 1.33% -11.48%
Andersons 34.35 -0.61% -0.21 157228 34.88 34.12 34.88 300 21.83 36.50 100 -3.18% 14.92%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Apogee Enterprises 36.08 1.41% 0.50 241161 35.61 35.60 36.30 3000 36.10 44.60 100 1.92% 20.87%
Appl. Recycl. Cent. 0.53 -5.04% -0.03 212465 0.51 0.50 0.54 100 0.51 0.54 6000 13.61% 19.09%
Applied DNA Sciences 0.66 1.51% 0.01 72767 0.66 0.63 0.70 200 0.45 0.99 1000 7.81% 64.95%
Approach Resources 1.08 0.93% 0.01 218657 1.07 1.05 1.10 1000 1.01 2.29 2500 13.31% 23.85%
Aqua Metals 3.98 -4.78% -0.20 978571 4.22 3.95 4.33 1500 3.75 4.56 2000 6.99% 118.68%
ARCIMOTO INC. 4.16 0.00% 0.00 61327 4.09 4.03 4.24 1000 4.07 6.65 500 -6.31% 55.22%
ARCO PLAT. CL.A DL-, 26.30 -5.60% -1.56 55711 27.66 26.21 28.16 800 26.30 26.49 200 -1.98% 18.90%
ARK REST. CORP. DL - 20.14 -1.16% -0.24 1343 20.12 20.00 20.50 100 18.51 25.25 1000 -55.03% 9.70%
Arotech Co. 3.03 -1.62% -0.05 95468 3.07 2.97 3.11 100 3.00 6.00 1000 -0.33% 15.65%
ART'S-WAY MFG CO.LTD 1.94 -2.93% -0.06 27435 1.95 1.87 2.06 100 1.65 2.88 100 -0.67% -2.81%
ARTESIAN RES A NON-V 38.78 -3.72% -1.50 14248 40.26 38.69 40.40 500 38.67 38.99 300 -1.67% 11.21%
Ascena Retail Group 1.29 -4.78% -0.07 4098677 1.42 1.29 1.42 400 1.28 1.59 1000 -32.90% -48.41%
ASCENT CAPITAL GR.A 0.68 4.08% 0.03 116099 0.64 0.64 0.70 800 0.45 1.00 100 5.70% 73.46%
ASIA PAC.W.+CABLE DL 2.29 -4.53% -0.11 8395 2.30 2.29 2.40 700 2.10 2.62 300 -4.13% 18.11%
Astec Industries 39.34 1.47% 0.57 167563 38.80 38.80 39.62 1400 39.38 39.36 200 -0.15% 30.31%
Astronics Co. 32.40 4.25% 1.32 206810 31.10 31.03 32.50 500 31.40 32.41 200 2.40% 6.40%
Astrotech Co. 3.71 -0.80% -0.03 3093 3.71 3.70 3.90 400 3.10 7.95 400 6.30% -22.22%
ASURE SOFTWARE DL-,0 6.21 -0.48% -0.03 282156 6.27 6.18 6.58 400 5.50 6.64 1000 1.31% 22.24%
ASV HOLDINGS INC DL- 2.94 -5.82% -0.18 9425 2.98 2.94 3.10 100 2.51 3.10 100 -9.21% 47.00%
ATA ADR 1.07 2.88% 0.03 48834 1.07 1.03 1.07 50000 0.90 1.42 1600 -0.93% 16.30%
ATLC ACQU 13.13 0.81% 0.10 724 13.02 13.02 13.13 200 12.51 16.34 200 0.81% -1.24%
Atlantica Yield 19.36 -0.36% -0.07 188084 19.48 19.26 19.54 200 18.10 20.50 100 -1.22% -1.22%
ATTIS INDS INC. DL-, 2.94 776.30% 2.60 156905 2.40 2.33 3.08 2500 1.00 3.26 2800 828.62% 1556.34%
Automatic Data Proce 154.69 -0.40% -0.62 1716586 155.31 154.04 155.80 100 152.00 157.72 100 2.38% 17.98%
Autoweb 4.57 3.39% 0.15 67492 4.39 4.36 4.69 1000 4.00 5.00 400 10.65% 49.84%
AVID TECH. INC. DL-, 6.52 4.65% 0.29 1344242 6.04 6.01 7.08 200 6.18 7.50 100 41.13% 37.26%
Avis Budget Group 35.17 1.01% 0.35 1025471 35.06 34.89 35.73 500 33.86 36.50 300 2.54% 56.45%
Avnet 43.83 0.16% 0.07 618066 43.84 43.48 44.28 900 43.84 43.85 200 2.41% 21.41%
Axon Enterprise 50.02 4.30% 2.06 882651 48.12 48.09 50.06 400 43.07 64.76 200 4.27% 14.33%
B. RILEY FINANCIAL I 16.96 -0.93% -0.16 88478 17.43 16.68 17.70 300 15.10 17.00 200 -1.28% 19.44%
Balchem Co. 94.58 1.90% 1.76 174564 92.64 92.03 94.59 100 94.54 94.58 1300 0.28% 20.71%
Ballard Power System 3.20 4.58% 0.14 744333 3.08 3.07 3.20 300 3.04 3.28 700 2.89% 33.89%
Barrett Businessrvic 79.27 -0.90% -0.72 20953 79.99 78.02 79.99 200 79.26 79.55 500 -1.54% 38.46%
BASSETT FURN. INDS D 18.26 2.58% 0.46 11909 17.80 17.80 18.26 300 18.05 18.26 400 -3.59% -8.88%
Beacon Roofing Suppl 35.08 1.33% 0.46 503210 34.70 34.65 35.14 100 10.51 40.40 2000 3.36% 10.59%
BEASLEY BROADCAST A 4.08 1.24% 0.05 15094 4.09 4.08 4.12 300 3.95 4.47 200 -7.69% 8.80%
Bed Bath & Beyond 14.00 -2.03% -0.29 5817749 14.30 13.92 14.49 1000 12.50 14.25 500 -8.08% 23.67%
BEL FUSE INC. A DL-, 22.87 12.22% 2.49 1074 22.87 22.87 22.87 100 21.72 22.90 400 11.78% 66.33%
BEL FUSE INC. B DL-, 26.85 0.34% 0.09 48470 26.62 26.13 27.34 200 26.85 26.97 1100 5.50% 45.77%
Berry Petroleum Co. 11.94 1.02% 0.12 1383836 11.84 11.80 12.13 1500 11.93 11.94 3200 1.02% 36.46%
Big 5 Sporting Goods 3.77 3.57% 0.13 248849 3.75 3.69 3.88 9000 2.49 12.01 600 1.62% 45.56%
BILIBILI ADR/1Z DL-, 18.50 -1.12% -0.21 2295806 18.91 18.37 18.95 100 18.50 18.85 800 -0.54% 26.80%
BIO-KEY INTL DL-,01 1.26 9.57% 0.11 33922 1.19 1.19 1.35 200 0.89 1.76 100 18.87% 68.00%
BIOHITECH GLOBAL DL- 2.80 1.08% 0.03 12222 2.80 2.75 2.85 200 2.30 4.05 400 -4.11% 72.84%
BJs Restaurants 47.42 1.41% 0.66 336957 46.90 46.69 47.47 200 29.31 47.42 400 -1.39% -6.23%
BLINK CHARGING DL -, 2.65 -3.64% -0.10 856523 2.71 2.62 2.89 200 0.65 3.75 200 -21.25% 54.07%
Bloomin Brands 20.61 0.68% 0.14 988400 20.52 20.45 20.70 100 15.13 20.61 13100 2.64% 15.20%
BLUE BIRD CORP. DL-, 17.06 1.37% 0.23 158883 16.90 16.65 17.16 1300 17.05 20.26 100 -1.90% -6.21%
Blueknight Energy Pa 1.07 0.94% 0.01 260572 1.07 1.06 1.11 100 0.61 1.08 7000 -5.31% -6.96%
BMC Stock Holdings 18.09 0.78% 0.14 243620 17.92 17.88 18.17 800 17.97 18.11 9800 -2.22% 16.86%
BONSO ELECTRONICS IN 2.80 0.00% 0.00 3714 2.80 2.80 2.80 100 2.80 2.95 700 -2.10% 39.30%
Booking Holdings 1755.85 0.21% 3.68 402981 1757.71 1752.81 1765.60 100 1743.55 1749.94 100 2.69% 1.94%
BOSTON OMAHA CORP.DL 27.59 2.00% 0.54 45652 27.30 26.57 27.81 100 23.65 27.64 200 11.52% 17.91%
BOXLIG.CORP CL.A DL- 2.87 4.56% 0.12 210657 2.79 2.76 3.06 1500 2.79 3.18 100 16.94% 138.75%
BRIDGFORD FOODS CORP 24.18 1.77% 0.42 705 23.75 23.75 24.18 300 22.00 24.44 100 1.77% 21.69%
Broadwind Energy 1.71 0.00% 0.00 11052 1.75 1.50 1.75 1600 1.50 1.85 400 - 31.54%
BRP 27.91 0.61% 0.17 15869 27.87 27.46 28.14 100 27.82 27.91 500 0.94% 7.76%
Builders Firstsource 13.67 1.18% 0.16 430610 13.51 13.50 13.77 9400 13.67 15.60 3000 -0.87% 25.30%
Cadiz 9.60 -0.62% -0.06 381824 9.64 9.54 9.99 100 7.75 9.65 100 -2.14% -6.80%
Caesars Entertainmen 8.45 4.58% 0.37 20639307 8.40 8.22 8.50 500 8.10 9.50 200 -2.54% 24.45%
Caesarstone Sdot 15.73 -0.88% -0.14 64588 15.87 15.57 15.87 200 15.72 15.73 900 -5.64% 15.83%
Cal-Maine Foods 44.46 0.29% 0.13 207845 44.45 44.03 44.98 100 34.00 58.99 100 0.29% 5.11%
CALAVO GROWERS DL-,0 84.94 -1.19% -1.02 253617 86.03 84.80 86.03 100 84.93 84.94 600 3.48% 16.42%
Calumet Spec. Prods 3.90 -3.70% -0.15 131544 4.06 3.88 4.06 3000 3.33 14.41 1000 -6.92% 76.47%
Camtek 9.15 0.11% 0.01 304471 9.17 9.02 9.63 800 9.27 9.32 100 5.91% 35.01%
Canadian Solar 23.33 0.17% 0.04 649718 23.40 22.92 23.70 400 20.03 23.48 200 -0.98% 62.69%
CANTERBURY PARK HOLD 14.80 2.77% 0.40 1567 14.60 14.00 14.85 400 14.31 15.00 500 3.56% 6.39%
Capstone Turbine Co. 0.93 6.84% 0.06 446547 0.88 0.88 0.95 200 0.78 1.70 200 11.58% 57.09%
Cardlytics 15.69 0.90% 0.14 183276 15.56 15.50 15.83 400 14.00 16.00 500 -3.09% 44.88%
Cardtronics PLC 32.65 3.42% 1.08 242989 31.54 31.54 32.79 100 22.40 32.67 1400 8.29% 25.58%
Career Education Co. 16.56 0.12% 0.02 357454 16.55 16.27 16.57 100 16.50 17.97 100 1.60% 45.01%
CARGURUS INC.CL.A DL 39.20 1.77% 0.68 1145825 39.41 38.94 40.91 200 38.50 39.50 400 -1.98% 16.22%
Carrizo Oil & Gas 12.37 6.45% 0.75 5439104 11.79 11.72 12.53 1000 11.62 12.75 200 18.94% 9.57%
Carrols Restaurant G 10.32 1.67% 0.17 142247 10.18 10.09 10.32 100 9.93 11.13 100 2.08% 4.88%
Casella Waste System 34.95 2.49% 0.85 179303 34.21 34.18 35.00 200 34.92 34.95 100 1.33% 22.67%
Caseys General Store 127.96 0.23% 0.29 406827 127.91 126.57 128.13 1000 126.58 133.97 700 -2.54% -0.14%
CASS INFORM. DL-,50 49.35 0.41% 0.20 27024 49.17 49.12 49.88 300 49.35 49.44 500 -1.83% -6.75%
CAVCO INDS INC. DL-, 120.35 2.54% 2.98 101080 117.35 116.85 120.47 100 114.30 143.30 100 -5.11% -7.69%
CBAK Energy Technolo 1.06 -0.93% -0.01 159486 1.08 1.02 1.11 7000 0.80 1.18 10400 14.59% 179.02%
CECO Environmental C 7.73 2.52% 0.19 107718 7.50 7.50 7.82 600 7.43 9.03 100 3.34% 14.52%
CELSIUS HOLDINGS INC 5.00 3.09% 0.15 193133 4.46 4.33 5.00 2000 4.24 5.50 900 38.12% 44.09%
CEMTREX INC. DL-,01 0.60 -0.45% -0.00 79532 0.60 0.58 0.61 1000 0.57 0.68 300 1.75% 4.55%
Centennial Resource 9.26 0.87% 0.08 2779055 9.20 9.06 9.39 300 8.01 9.85 100 6.44% -15.97%
CTRL EURP MD ENT A 3.51 -0.85% -0.03 182984 3.54 3.50 3.56 100 3.50 4.00 100 -1.68% 26.26%
Central Garden & Pet 29.26 0.03% 0.01 83097 29.26 29.10 29.54 400 28.80 31.00 100 -1.81% -15.07%
Central Garden & Pet 26.12 -0.65% -0.17 212177 26.31 26.08 26.57 100 25.65 31.10 200 -2.72% -16.42%
Centric Brands 4.94 -3.14% -0.16 54718 5.06 4.79 5.09 100 4.81 6.30 1000 12.79% 44.02%
Century Aluminum 8.92 5.31% 0.45 1865213 8.63 8.57 8.95 100 8.96 11.77 100 12.63% 22.02%
Century Casinos 8.79 -0.11% -0.01 59810 8.65 8.61 8.81 300 8.78 9.35 100 4.52% 18.94%
Changyou m ADR 18.83 -2.18% -0.42 87839 19.25 18.45 19.38 300 17.60 30.00 100 3.18% 3.01%
CHANTICLEER DL-,0001 1.98 -0.25% -0.01 3104 2.00 1.90 2.00 100 1.89 2.50 1000 -1.25% 53.10%
Charles & Colvard 1.06 2.31% 0.02 39675 1.06 1.02 1.07 1000 0.70 1.08 800 -0.56% 25.18%
Chart Industries 92.95 2.32% 2.10 238536 90.85 90.39 93.32 100 92.22 93.50 100 4.86% 42.94%
Charter Communicatio 357.35 0.40% 1.43 1086141 356.52 355.47 359.71 100 351.56 363.18 100 4.77% 25.40%
Cheesecake Factory 46.24 -0.37% -0.17 540286 46.44 45.85 46.44 200 44.67 51.93 200 -0.41% 6.27%
Chefs Warehouse 31.30 1.85% 0.57 114224 30.92 30.64 31.31 100 31.28 37.00 200 -0.16% -2.13%
CHEROKEE INC.(DEL) D 0.80 0.51% 0.00 21747 0.80 0.79 0.85 1000 0.71 0.95 1500 3.09% 59.26%
CHICKEN SOUP FTSE A 8.00 0.00% 0.00 10180 8.26 7.89 8.26 1000 7.26 8.30 300 -2.20% 6.38%
Childrens Place 88.86 0.47% 0.42 682375 88.54 87.04 89.19 100 86.68 88.87 300 -2.07% -1.37%
China Adv. Constr. 2.80 -0.36% -0.01 18256 2.75 2.72 2.86 100 2.56 5.20 1000 7.69% 9.80%
China Automotive Sys 4.01 -1.72% -0.07 38964 4.16 3.97 4.22 500 3.86 4.50 200 8.23% 64.34%
CHINA CERAMICS CO.LT 1.63 -1.21% -0.02 122948 1.66 1.62 1.68 100 1.41 1.70 1300 -4.68% 6.54%
CHINA CUST. REL. DL- 11.01 -5.62% -0.66 9221 11.46 11.01 11.46 200 10.90 12.65 100 -5.94% -15.41%
China Jo-Jo Drugstor 2.61 0.00% 0.00 359975 2.62 2.60 2.66 600 2.50 2.75 10000 -1.14% 30.50%
China Natural Resour 1.71 1.18% 0.02 4237 1.67 1.67 1.71 300 1.64 1.99 100 6.21% 1.15%
China Recycling Ener 0.95 -0.52% -0.01 185268 0.93 0.93 0.98 200 0.90 1.20 300 - 28.73%
China XD Plastics 2.45 3.81% 0.09 4779 2.40 2.40 2.48 2600 2.44 3.30 100 -1.61% 39.20%
Chinanet Online 1.74 8.75% 0.14 269554 1.61 1.61 1.76 100 1.31 1.80 200 6.10% 29.84%
CHROMADEX CORP. DL - 4.00 5.82% 0.22 315654 3.85 3.82 4.00 100 2.19 4.10 500 12.68% 16.62%
CHURCHILL DOWNS INC. 85.51 0.14% 0.12 204667 86.06 85.05 86.29 100 85.49 87.80 100 -3.92% 5.16%
Chuys 22.69 1.29% 0.29 321366 22.40 22.15 22.74 100 22.68 22.69 1500 3.14% 27.90%
Cimpress 78.98 -0.01% -0.01 209920 78.24 78.00 79.28 600 30.00 88.00 300 3.95% -23.63%
Cintas 207.54 0.97% 1.99 459917 205.99 205.64 207.89 1300 207.53 209.96 100 1.58% 23.54%
Citi Trends 19.71 3.74% 0.71 103765 19.75 19.56 20.41 1600 19.71 19.78 100 -5.69% -3.33%
Clarus 12.10 2.46% 0.29 84503 11.66 11.66 12.17 400 11.47 12.72 500 3.24% 19.76%
Clean Energy Fuels C 2.99 5.84% 0.17 1903294 2.80 2.79 2.99 500 2.51 2.99 400 34.68% 73.84%
ClearSign Combustion 0.92 -1.16% -0.01 14931 0.90 0.90 0.92 20000 0.85 1.00 1200 1.67% -10.29%
Coca-Cola Bottling C 258.54 0.31% 0.79 32545 258.22 255.23 261.70 400 240.00 258.66 100 0.99% 45.75%
CODA OCTOPUS GRP DL- 8.54 -7.68% -0.71 83210 9.47 8.00 9.47 400 6.00 9.50 200 11.34% 46.74%
Codexis 20.82 -1.33% -0.28 212365 21.11 20.45 21.34 500 20.10 23.90 100 2.46% 24.67%
Coffee 6.15 1.82% 0.11 177781 6.03 5.73 6.34 100 4.45 8.00 200 -11.13% 74.22%
Cognex Co. 54.10 -0.46% -0.25 953167 54.20 53.40 54.40 100 33.76 60.16 800 3.03% 39.90%
Coherent 139.15 -0.78% -1.10 282725 140.30 137.81 142.00 100 91.84 218.70 200 0.88% 31.74%
COLLECTORS UNIVER.DL 16.83 -1.87% -0.32 56521 16.92 16.53 17.08 100 16.70 16.83 400 -3.55% 48.15%
Columbia Sportswear 105.01 1.21% 1.26 191862 104.27 103.83 105.24 200 101.11 110.00 100 2.17% 24.88%
Columbus McKinnon Co 34.51 -1.54% -0.54 74775 35.05 34.13 35.21 200 34.51 34.52 800 -2.93% 14.50%
Comcast Corp 39.92 -1.36% -0.55 21799735 40.23 39.88 40.45 100 39.23 40.62 100 1.91% 17.24%
COMMAND CENTER DL -, 4.00 -0.61% -0.02 6493 4.05 4.00 4.05 5000 3.92 4.04 100 -2.68% -
Commercial Vehicle G 8.15 2.13% 0.17 314561 8.00 7.87 8.23 100 7.00 9.00 100 0.37% 42.98%
Comscore 21.91 -1.79% -0.40 143553 22.17 21.76 22.23 100 21.89 21.91 300 -4.16% 51.84%
Comstock Companies 2.47 3.78% 0.09 9183 2.48 2.42 2.48 500 2.25 3.21 300 -5.36% 47.02%
CONE PUMP 10.30 -2.09% -0.22 22811 10.65 10.01 12.00 400 9.90 10.30 300 24.25% 25.15%
Conn s 23.50 2.22% 0.51 354779 23.05 22.92 23.79 100 21.00 25.22 200 -1.71% 24.60%
Connecticut Waterrvi 67.75 1.06% 0.71 55597 67.33 67.33 68.13 400 64.15 68.74 100 -0.26% 1.32%
Consolidated Water 13.53 1.05% 0.14 38667 13.33 13.01 13.58 400 13.46 13.53 100 2.04% 16.04%
CONSTRUCTION PART DL 12.25 0.25% 0.03 52615 12.20 11.83 12.31 400 10.70 15.00 100 3.11% 38.73%
Control4 16.52 -1.37% -0.23 222328 16.74 16.40 16.94 300 15.95 17.79 100 -3.11% -6.14%
Copart 59.09 0.10% 0.06 1185995 59.11 58.62 59.50 100 54.51 60.00 900 0.29% 23.67%
CORE-MARK HLDG DL-,0 36.72 1.75% 0.63 385858 36.11 35.85 36.86 600 36.72 37.50 200 -5.09% 57.94%
CoStar Group 468.13 -0.21% -1.00 266559 469.27 464.87 472.86 100 467.82 468.13 100 0.56% 38.76%
Costco Wholesale 236.59 1.28% 2.99 1735414 233.58 233.49 236.68 300 233.00 240.00 100 3.00% 16.14%
CRA International 51.69 -0.50% -0.26 27427 51.94 50.47 51.94 100 51.68 51.69 100 0.60% 21.48%
Cracker Barrel Old C 156.53 0.64% 0.99 283931 155.09 155.02 156.81 100 156.49 177.00 200 -0.60% -2.08%
Craft Brew Alliance 15.61 1.10% 0.17 88264 15.27 15.22 15.73 300 15.01 17.50 100 3.86% 9.08%
Cresud Com. Ind.Fin. 12.48 0.16% 0.02 117462 12.38 12.37 12.69