26.05.2019 17:28:10
NASDAQ INDUSTRIAL
6090.68
USD
-12.1097
-0.20%
28.02.2019 23:15
 
Chart
Kursdaten
Kurs 6090.68 Eröffnung 6088.33
Diff. absolut -12.11 Tages-Hoch 6110.49
Diff. % -0.20 % Tages-Tief 6073.40
Volumen - Umsatz -
Schlusskurs vom 27.02.2019 6102.79 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:15
Währung USD Aktualisierungsstand 26.05.2019 / 17:28
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
14.68
SMI
-2.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.98,"chartHeight":24.670828978958,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":-2.54,"chartHeight":13.217244140164,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":12.77,"chartHeight":21.615484615375,"year":2019,"ID_NOTATION":"324987"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.05.2019 17:28:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 18.46 3.53% 0.63 491521 18.68 18.33 18.82 300 17.50 20.50 500 -1.65% 50.94%
111 INC. ADR/2 CL.A 8.56 -0.58% -0.05 10969 8.53 8.22 8.58 1100 8.50 8.56 200 -4.78% 39.41%
21st Century Fox 36.47 -0.11% -0.04 828141 36.51 36.40 36.76 400 36.45 37.49 200 -1.03% -23.71%
51Job ADR 68.11 -0.84% -0.58 241651 69.07 67.17 69.83 1500 65.00 68.40 100 -5.26% 9.08%
A-Mark Precious Meta 13.00 -1.81% -0.24 2647 13.25 12.51 13.26 400 12.70 13.01 500 0.23% 10.26%
AAON 46.65 1.32% 0.61 119051 46.35 46.04 46.89 200 46.10 46.65 1600 1.61% 33.06%
Abraxas Petroleum Co 1.05 0.96% 0.01 2066296 1.07 1.02 1.07 3000 1.02 1.21 3500 -7.08% -3.67%
Acacia Research Co. 3.13 0.97% 0.03 73047 3.10 3.08 3.13 5000 2.75 3.13 100 2.62% 5.03%
ACTIVISION BLIZZARD 42.29 0.24% 0.10 5076257 42.46 41.84 42.78 100 42.05 42.42 100 -8.84% -9.19%
ADOMANI INC DL-,0000 0.35 -0.09% -0.00 166133 0.35 0.34 0.36 3700 0.35 0.38 50000 -4.81% 29.38%
ADVANCED EMISS. SOL. 11.70 1.04% 0.12 101329 11.63 11.63 11.79 200 11.50 12.50 1300 -9.30% 10.90%
Aegion Co. 14.77 -1.27% -0.19 80556 15.03 14.77 15.12 2600 14.77 14.78 100 -5.74% -9.50%
Aemetis 1.17 1.74% 0.02 13271 1.15 1.15 1.19 8900 1.10 1.19 500 -1.68% 92.91%
AeroVironment 66.20 0.82% 0.54 78952 66.22 65.30 66.99 300 66.12 66.19 100 -0.84% -2.58%
AGROFRESH SOLUT. DL- 2.52 13.51% 0.30 266149 2.25 2.23 2.66 100 2.15 3.00 1800 8.62% -33.51%
AirMedia Group ADR 1.74 6.10% 0.10 1326 1.65 1.65 1.74 100 1.65 2.45 100 -4.13% 38.65%
AKOUSTIS TECHN. DL-, 6.96 3.11% 0.21 330737 6.76 6.66 7.01 100 6.30 6.95 800 -5.82% 40.04%
ALARM.COM HOLDINGS I 59.46 0.76% 0.45 395662 59.45 59.30 60.78 100 59.46 63.63 100 -2.44% 14.63%
ALICO INC. DL 1 25.78 0.16% 0.04 3663 25.61 25.48 26.75 700 25.50 25.80 100 -1.23% -12.61%
ALJ REGIONAL HLDGS D 1.53 -0.65% -0.01 11290 1.55 1.51 1.58 19600 1.51 1.53 200 -3.16% 16.79%
ALKALINE WTR CO. DL 1.75 2.34% 0.04 157473 1.76 1.72 1.80 300 1.71 1.94 1000 -7.89% -43.37%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 17.39 -0.91% -0.16 702165 17.63 17.37 17.82 300 17.30 17.50 200 -6.46% 0.29%
Alliant Energy Co. 48.72 -0.10% -0.05 695607 48.88 48.66 49.08 200 46.77 48.87 100 1.29% 15.31%
ALLIED MOTION TECHS 35.53 -1.82% -0.66 31440 36.25 35.32 36.63 300 35.46 50.00 200 1.51% -20.50%
ALTA MESA RESOURCES, 0.12 1.65% 0.00 2726193 0.12 0.11 0.12 700 0.12 0.12 200 -30.19% -87.70%
Altra Industrial Mot 33.31 2.18% 0.71 343916 32.92 32.41 33.45 3700 33.31 46.70 200 -1.07% 32.45%
Amazon Com 1823.28 0.43% 7.80 3369673 1835.89 1817.85 1841.76 200 1819.25 1821.00 100 -2.45% 21.39%
Ambarella 38.24 2.77% 1.03 799137 37.51 37.38 39.06 200 38.01 38.50 500 -15.81% 9.32%
AMC Networks 54.46 0.06% 0.03 506643 54.62 54.26 55.05 1100 52.06 58.00 100 -1.79% -0.77%
Amer. Superconductor 10.68 2.30% 0.24 190378 10.48 10.48 10.94 500 10.65 10.68 300 -4.13% -4.22%
AMERCO 389.34 0.40% 1.54 66640 389.93 386.58 390.79 200 388.45 389.34 400 2.03% 18.66%
AM.CAR-MART DL-,01 87.54 0.08% 0.07 105433 88.10 87.00 89.82 500 87.38 87.54 100 -9.65% 20.83%
American Outdoor Bra 9.01 -1.74% -0.16 869849 9.19 8.84 9.32 100 8.75 9.34 100 -2.17% -29.94%
American Public Educ 29.40 0.93% 0.27 43934 29.20 29.05 29.51 100 26.55 32.00 100 2.40% 3.30%
AMEN RESO 3.51 -0.92% -0.03 1208 3.33 3.30 3.66 2000 3.30 4.50 100 1.53% -
American Woodmark Co 85.39 1.50% 1.26 137390 84.70 84.13 86.02 300 85.39 85.49 200 -3.58% 53.36%
Amern Electric Techn 0.61 1.85% 0.01 14912 0.62 0.60 0.65 1000 0.60 0.64 1500 -8.46% -29.63%
Andersons 27.61 1.32% 0.36 77610 27.44 27.30 27.66 200 27.59 27.60 100 -5.28% -7.63%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Apogee Enterprises 39.15 0.88% 0.34 94447 39.03 38.75 39.35 500 39.10 39.11 100 -1.51% 31.16%
Appl. Recycl. Cent. 5.50 7.00% 0.36 110501 5.12 5.08 5.50 200 5.32 5.44 500 22.22% 147.46%
Applied DNA Sciences 0.53 1.56% 0.01 122695 0.52 0.51 0.55 1500 0.50 0.58 7100 -5.68% 32.00%
Approach Resources 0.25 -1.91% -0.00 207410 0.26 0.24 0.26 5000 0.24 0.30 200 -5.26% -71.70%
Aqua Metals 1.89 4.42% 0.08 1064543 1.84 1.83 1.96 200 1.80 2.03 1700 -3.57% 3.85%
ARCIMOTO INC. 2.95 0.00% 0.00 16431 2.99 2.95 3.05 500 2.90 3.75 400 -7.81% 10.07%
ARCO PLAT. CL.A DL-, 36.30 1.31% 0.47 16547 36.21 35.80 37.73 500 36.13 36.92 600 -0.63% 64.10%
ARK REST. CORP. DL - 20.25 0.40% 0.08 1937 20.38 20.20 20.45 600 20.00 20.45 300 1.24% 10.29%
Arotech Co. 2.25 1.35% 0.03 54832 2.24 2.22 2.25 3700 2.23 3.00 1400 -2.17% -14.12%
ART'S-WAY MFG CO.LTD 2.09 1.88% 0.04 2201 2.07 2.07 2.13 100 2.06 2.58 100 -5.83% 4.49%
ARTESIAN RES A NON-V 36.90 0.16% 0.06 8482 37.00 36.80 37.35 700 36.70 37.05 400 1.10% 5.82%
Ascena Retail Group 1.06 4.95% 0.05 2775496 1.02 0.98 1.08 2000 1.01 1.09 2000 -16.67% -58.17%
ASCENT CAPITAL GR.A 1.23 -4.65% -0.06 163840 1.23 1.17 1.25 500 1.15 1.25 2500 36.67% 215.38%
ASIA PAC.W.+CABLE DL 2.20 3.30% 0.07 2053 2.13 2.13 2.20 100 2.12 2.24 100 -2.21% 13.41%
Astec Industries 29.76 0.20% 0.06 87424 30.00 29.46 30.00 200 29.77 33.08 200 -2.84% -1.42%
Astronics Co. 41.39 -0.36% -0.15 313079 41.80 40.84 41.87 800 41.35 41.40 1700 0.10% 35.93%
Astrotech Co. 3.90 2.09% 0.08 2706 3.81 3.70 3.91 100 3.69 4.40 1000 0.26% -18.24%
ASURE SOFTWARE DL-,0 6.60 0.46% 0.03 82679 6.61 6.46 6.70 400 6.45 6.90 200 -11.29% 29.92%
ASV HOLDINGS INC DL- 2.00 -3.85% -0.08 7696 1.97 1.68 2.05 500 1.97 2.00 1000 -9.09% -
ATA ADR 2.00 -0.99% -0.02 49217 2.00 1.94 2.09 200 1.91 2.04 1600 -15.97% 117.39%
ATIF HLDG 4.00 0.76% 0.03 4078 3.72 3.72 4.00 200 3.74 3.98 400 -9.09% -
ATLC ACQU 14.99 -0.07% -0.01 4807 14.93 14.46 14.99 100 14.76 14.99 200 7.92% 12.71%
Atlantica Yield 21.76 0.18% 0.04 296949 21.75 21.65 21.93 500 21.45 22.10 100 3.27% 11.02%
Attis Industries 2.15 4.88% 0.10 52092 2.05 2.05 2.26 700 2.13 2.44 2000 6.44% 1111.27%
Automatic Data Proce 161.85 0.45% 0.72 911864 162.12 161.16 163.04 100 161.29 163.00 100 0.08% 23.44%
Autoweb 3.36 -2.33% -0.08 8040 3.43 3.34 3.46 100 3.35 3.43 100 -8.45% 10.16%
AVID TECH. INC. DL-, 8.16 2.90% 0.23 390334 8.05 8.05 8.25 100 7.85 8.36 2000 5.29% 71.79%
Avis Budget Group 29.83 -0.27% -0.08 856127 30.17 29.30 30.25 400 27.38 30.49 300 -5.48% 32.70%
Avnet 42.42 0.24% 0.10 318728 42.58 42.19 42.90 200 42.40 42.42 400 -2.24% 17.51%
Axon Enterprise 67.16 0.19% 0.13 455236 67.09 66.29 67.48 100 65.12 68.30 200 -1.26% 53.46%
B. RILEY FINANCIAL I 20.32 5.18% 1.00 71480 19.44 19.40 20.34 5000 20.29 20.32 300 3.94% 43.10%
Balchem Co. 93.85 -0.41% -0.39 73163 94.91 93.70 95.35 300 93.82 93.95 300 -1.03% 19.78%
Ballard Power System 4.07 3.04% 0.12 1057701 4.00 3.99 4.09 3000 3.88 4.19 5000 5.44% 70.29%
Barrett Businessrvic 75.19 -0.29% -0.22 13323 75.81 74.76 76.31 200 74.92 75.19 100 -2.22% 31.34%
BASSETT FURN. INDS D 15.83 1.02% 0.16 25617 15.77 15.46 16.10 100 15.83 17.29 1900 -3.18% -21.01%
Beacon Roofing Suppl 35.70 -0.67% -0.24 400459 36.10 35.61 36.35 200 28.30 40.00 200 -5.25% 12.55%
BEASLEY BROADCAST A 3.64 1.11% 0.04 32114 3.61 3.61 3.69 2300 3.62 3.64 900 -3.70% -2.93%
Bed Bath & Beyond 13.86 0.07% 0.01 2469434 13.96 13.73 14.02 100 13.89 14.04 700 -7.66% 22.44%
BEL FUSE INC. A DL-, 16.20 -3.58% -0.60 2595 16.49 16.20 16.49 100 15.28 16.18 500 -17.14% 17.81%
BEL FUSE INC. B DL-, 18.95 6.46% 1.15 66581 18.14 18.00 19.07 200 18.95 19.08 600 -6.65% 2.88%
Berry Petroleum Co. 10.81 2.08% 0.22 720739 10.75 10.60 10.93 5400 10.81 10.82 1900 -1.46% 23.54%
BEYOND MEAT INC. 79.67 -2.96% -2.43 2909494 83.92 79.51 85.50 200 79.52 80.15 200 -10.83% -
Big 5 Sporting Goods 2.40 1.69% 0.04 371043 2.37 2.34 2.71 100 2.30 2.70 1000 -3.61% -7.34%
BILIBILI ADR/1Z DL-, 14.05 -1.89% -0.27 2452900 14.49 13.99 14.57 1000 14.05 14.21 1000 -8.47% -3.70%
BIO-KEY INTL DL-,01 1.10 0.00% 0.00 3772 1.10 1.10 1.12 200 0.88 2.25 200 1.85% 46.67%
BIOHITECH GLOBAL DL- 2.41 -3.60% -0.09 5120 2.50 2.34 2.51 2000 2.35 3.00 100 -7.66% 48.77%
BIQI International H 0.87 -9.38% -0.09 126776 0.96 0.61 0.97 1000 0.76 0.87 4300 -36.03% -
BJs Restaurants 44.66 -2.02% -0.92 406424 45.90 44.58 46.20 1000 44.66 44.71 800 -6.00% -11.69%
BLINK CHARGING DL -, 2.51 0.80% 0.02 155546 2.51 2.50 2.62 300 2.50 2.89 5200 -8.73% 45.93%
Bloomin Brands 18.37 0.77% 0.14 1966116 18.84 18.10 18.88 3600 18.36 18.37 1800 -9.77% 2.68%
BLUE BIRD CORP. DL-, 18.42 1.49% 0.27 37555 18.25 18.17 18.46 200 18.42 18.43 100 2.16% 1.26%
Blueknight Energy Pa 1.10 0.00% 0.00 52421 1.10 1.10 1.13 1300 1.05 1.21 500 -2.65% -4.35%
BMC Stock Holdings 20.73 -0.29% -0.06 371287 20.83 20.68 20.97 100 20.72 23.65 100 -5.60% 33.91%
BONSO ELECTRONICS IN 2.66 -5.67% -0.16 9812 2.83 2.50 2.83 300 2.74 2.75 600 -119.07% 36.32%
Booking Holdings 1708.48 -0.49% -8.45 269346 1731.52 1707.59 1731.58 100 1630.01 1708.00 100 -4.41% -0.81%
BOSTON OMAHA CORP.DL 24.85 -0.08% -0.02 22375 24.82 24.71 25.39 100 21.65 24.93 300 -1.24% 5.94%
BOXLIG.CORP CL.A DL- 3.13 -1.57% -0.05 92204 3.30 3.08 3.30 1000 3.13 3.45 300 -12.57% 160.83%
BRIDGFORD FOODS CORP 28.08 -0.35% -0.10 6985 29.09 27.95 30.00 300 24.95 28.17 300 -2.16% 41.32%
Broadwind Energy 1.90 4.94% 0.09 43407 1.92 1.81 2.00 500 1.90 2.00 1600 7.32% 46.12%
BRP 28.08 -0.21% -0.06 12865 28.49 27.99 28.57 100 28.01 28.08 200 -3.44% 8.42%
Builders Firstsource 15.06 0.53% 0.08 618485 15.07 14.96 15.17 100 14.73 16.99 100 -4.80% 38.04%
Cadiz 10.40 -0.10% -0.01 154097 10.28 10.18 10.50 100 8.02 11.50 300 -3.70% 0.97%
Caesars Entertainmen 9.03 -0.33% -0.03 7943965 9.14 8.99 9.23 11800 9.02 9.15 700 -0.11% 32.84%
Caesarstone Sdot 14.39 1.34% 0.19 97756 14.31 14.25 14.50 200 14.36 14.39 2000 -3.62% 5.89%
Cal-Maine Foods 39.59 0.99% 0.39 306673 39.37 39.16 39.59 200 39.20 42.34 100 -7.48% -6.41%
CALAVO GROWERS DL-,0 93.47 1.41% 1.30 81337 92.62 92.40 94.64 200 93.46 93.57 500 -1.50% 28.11%
Calumet Spec. Prods 4.57 5.06% 0.22 181282 4.39 4.34 4.66 500 4.11 4.70 500 4.10% 106.79%
Camtek 8.14 -1.09% -0.09 92263 8.26 8.12 8.42 100 8.06 9.60 800 -8.33% 20.24%
Canadian Solar 17.62 1.38% 0.24 454902 17.50 17.41 17.75 100 17.30 17.67 500 0.63% 22.87%
CANTERBURY PARK HOLD 13.70 1.26% 0.17 935 13.30 13.30 13.70 100 13.30 14.60 100 -0.23% -1.51%
Capstone Turbine Co. 0.85 3.66% 0.03 201587 0.82 0.82 0.86 1900 0.83 0.89 3000 2.19% 41.97%
Cardlytics 22.50 3.26% 0.71 279452 21.79 21.69 22.75 1000 14.10 23.19 200 13.75% 107.76%
Cardtronics PLC 33.52 4.42% 1.42 250684 32.38 32.38 34.21 2300 33.52 33.55 1400 1.36% 28.92%
Career Education Co. 19.20 4.92% 0.90 1091326 18.38 18.38 19.21 200 19.25 19.21 3800 6.02% 68.13%
CARGURUS INC.CL.A DL 35.10 -1.02% -0.36 583102 35.63 35.09 35.92 100 30.35 35.12 100 -4.54% 4.06%
Carrizo Oil & Gas 10.85 -2.34% -0.26 3509129 11.43 10.58 11.48 500 10.78 11.00 500 -16.02% -3.90%
Carrols Restaurant G 8.84 1.38% 0.12 310403 8.78 8.64 9.02 400 5.00 9.53 100 4.62% -10.16%
Casella Waste System 38.82 0.26% 0.10 238454 38.88 38.56 39.12 100 29.81 39.64 200 -0.64% 36.26%
Caseys General Store 133.28 0.22% 0.29 158161 133.68 132.41 134.00 100 123.00 138.00 700 1.17% 4.01%
CASS INFORM. DL-,50 45.74 1.71% 0.77 19290 45.26 45.10 45.77 200 45.72 45.78 1200 1.02% -13.57%
CAVCO INDS INC. DL-, 156.31 14.85% 20.21 315524 145.71 145.71 161.87 100 131.00 159.51 100 28.45% 19.89%
CBAK Energy Technolo 0.96 -1.80% -0.02 92440 0.98 0.95 0.98 5000 0.87 1.11 2000 2.66% 154.01%
CECO Environmental C 9.13 -1.62% -0.15 79301 9.34 9.09 9.40 200 9.10 9.13 200 -2.67% 35.26%
CELSIUS HOLDINGS INC 4.15 0.48% 0.02 14206 4.03 4.03 4.19 2000 3.51 5.20 100 -3.94% 19.60%
CEMTREX INC. DL-,01 0.23 -6.04% -0.01 624424 0.25 0.22 0.26 4300 0.21 0.24 2200 -11.43% -59.91%
Centennial Resource 8.71 -1.14% -0.10 2114998 8.95 8.58 9.05 900 8.70 8.71 8700 -13.25% -20.96%
CTRL EURP MD ENT A 3.63 -0.55% -0.02 257598 3.65 3.60 3.69 16100 3.62 3.71 400 -1.89% 30.58%
Central Garden & Pet 29.74 2.69% 0.78 90759 29.06 29.06 29.97 200 25.38 32.00 500 -1.52% -13.67%
Central Garden & Pet 26.77 2.57% 0.67 150101 26.14 26.14 26.96 100 26.61 29.00 100 -1.73% -14.34%
Centric Brands 3.57 0.56% 0.02 20664 3.55 3.49 3.73 1000 3.05 3.99 1000 13.33% 4.08%
Century Aluminum 6.03 0.33% 0.02 1507205 6.11 5.98 6.14 1500 5.99 6.07 100 -10.80% -17.51%
Century Casinos 9.12 -0.33% -0.03 54921 9.25 9.03 9.26 200 9.00 10.00 100 0.33% 23.41%
Changyou m ADR 17.52 -0.57% -0.10 383790 17.73 17.37 17.80 200 17.55 20.60 1600 -8.99% -4.21%
CHANTICLEER DL-,0001 1.12 -4.27% -0.05 47114 1.17 1.06 1.20 2000 0.01 1.69 4200 -4.27% -13.18%
Charles & Colvard 1.82 -3.14% -0.06 130249 1.87 1.77 1.95 100 1.53 4.97 7000 -8.50% 114.22%
Chart Industries 76.95 4.44% 3.27 378572 74.53 74.53 77.22 600 76.95 76.96 1000 -2.45% 18.33%
Charter Communicatio 375.00 -0.14% -0.51 597169 376.74 374.89 379.14 200 316.61 409.99 100 -2.95% 31.59%
Cheesecake Factory 44.82 -2.18% -1.00 1140924 46.04 44.34 46.06 500 39.17 50.00 200 -6.70% 3.01%
Chefs Warehouse 34.29 1.09% 0.37 117661 34.15 33.61 34.41 800 34.26 34.29 1200 -1.07% 7.22%
CHEROKEE INC.(DEL) D 0.90 1.12% 0.01 22932 0.89 0.84 0.90 2000 0.40 1.30 500 12.71% 78.23%
CHICKEN SOUP FTSE A 8.17 -3.08% -0.26 8114 8.40 8.17 8.61 1000 8.00 10.00 300 -2.16% 8.64%
Childrens Place 102.38 1.37% 1.38 435140 101.24 100.00 103.39 200 87.96 170.25 100 -3.99% 13.64%
China Adv. Constr. 2.50 3.73% 0.09 68868 2.45 2.43 2.65 400 2.00 3.52 8500 -9.09% -1.96%
China Automotive Sys 2.46 1.65% 0.04 3775 2.53 2.38 2.64 300 2.26 2.75 1000 -4.28% 0.82%
CHINA CERAMICS CO.LT 1.06 2.63% 0.03 42457 1.01 1.01 1.06 100 1.05 1.08 2500 -1.85% -30.72%
CHINA CUST. REL. DL- 10.80 0.00% 0.00 11770 10.81 10.80 10.82 100 10.64 11.60 1200 -5.59% -16.99%
China Jo-Jo Drugstor 1.01 -1.94% -0.02 301660 1.02 1.01 1.08 200 0.91 1.07 2000 -9.01% -49.50%
China Natural Resour 1.71 0.29% 0.01 244 1.71 1.71 1.71 1200 1.70 1.97 500 -4.75% 0.86%
China Recycling Ener 0.48 0.17% 0.00 117752 0.48 0.47 0.51 500 0.47 0.51 3000 -7.69% -34.96%
China XD Plastics 2.28 -0.44% -0.01 26765 2.30 2.28 2.42 10400 2.28 2.29 500 -5.00% 29.55%
Chinanet Online 1.24 1.64% 0.02 44693 1.22 1.20 1.26 9800 1.23 1.48 200 -4.62% -7.47%
CHROMADEX CORP. DL - 4.59 3.38% 0.15 143227 4.46 4.42 4.65 1000 4.20 4.61 5000 0.66% 33.82%
CHURCHILL DOWNS INC. 96.33 1.12% 1.07 177909 95.95 95.29 96.76 600 96.33 96.43 100 -0.50% 18.47%
Chuys 22.13 0.41% 0.09 76758 22.24 21.77 22.25 300 22.13 22.16 600 -1.99% 24.75%
Cimpress 90.00 0.56% 0.50 165802 89.92 89.79 90.88 100 89.99 90.00 100 2.09% -12.98%
Cintas 222.50 -0.76% -1.70 434793 224.87 222.38 225.72 100 222.50 224.82 100 -0.41% 32.45%
Citi Trends 15.31 4.65% 0.68 176282 14.63 14.63 16.10 200 15.30 15.29 100 -16.43% -24.91%
Clarus 13.27 -0.15% -0.02 78775 13.37 13.23 13.52 200 12.17 13.27 200 -2.57% 31.13%
Clean Energy Fuels C 2.86 -3.70% -0.11 965595 2.97 2.84 2.97 1000 2.87 2.99 100 3.62% 66.28%
ClearSign Combustion 0.93 -2.19% -0.02 55295 1.00 0.92 1.00 1000 0.80 1.07 2400 -10.58% -8.82%
Coca-Cola Bottling C 307.34 0.97% 2.94 66363 306.36 303.46 311.19 200 295.00 315.00 200 -1.82% 73.27%
CODA OCTOPUS GRP DL- 13.17 1.00% 0.13 91395 13.15 12.89 13.98 3700 10.75 16.77 1800 -3.16% 126.29%
Codexis 19.16 2.24% 0.42 170930 18.89 18.88 19.25 200 17.50 20.00 200 0.90% 14.73%
Coffee 4.42 1.38% 0.06 40075 4.45 4.31 4.52 2500 4.20 4.75 100 -6.55% 25.21%
Cognex Co. 42.40 -0.09% -0.04 716872 42.94 42.34 43.32 100 38.85 45.10 200 -3.66% 9.65%
Coherent 113.37 2.55% 2.82 453667 111.61 111.01 115.32 100 110.56 135.00 100 -6.58% 7.25%
COLLECTORS UNIVER.DL 21.61 -2.66% -0.59 22225 22.14 21.50 22.28 400 21.53 21.61 400 1.60% 90.23%
Columbia Sportswear 97.12 0.50% 0.48 297409 97.10 96.79 97.96 400 97.10 105.22 100 -0.08% 15.50%
Columbus McKinnon Co 33.24 -2.44% -0.83 133119 34.21 32.62 34.32 100 33.26 39.80 100 -5.54% 10.29%
Comcast Corp 42.67 -0.14% -0.06 9361850 42.81 42.63 43.06 100 42.68 42.90 300 -2.00% 25.32%
COMMAND CENTER DL -, 5.45 -0.18% -0.01 6523 5.40 5.40 5.45 100 5.40 5.50 32100 3.81% 36.25%
Commercial Vehicle G 6.83 -0.58% -0.04 496232 6.94 6.78 6.94 300 6.75 8.00 100 -4.61% 19.82%
Comscore 10.26 -0.87% -0.09 157979 10.46 10.06 10.49 500 10.21 10.98 100 -5.70% -28.90%
Comstock Companies 2.81 4.31% 0.12 79526 2.65 2.65 2.85 100 2.65 2.80 800 1.41% 67.02%
CONCRETE PUMPING DL- 5.36 -0.92% -0.05 1190264 5.47 5.28 5.63 1000 5.25 5.45 200 4.08% -34.87%
Conn s 22.30 0.86% 0.19 228814 22.29 22.09 22.77 2400 22.30 22.33 800 -3.46% 18.40%
Connecticut Waterrvi 69.82 0.49% 0.34 12852 69.64 69.46 69.92 200 69.69 69.82 700 -0.27% 4.41%
Consolidated Water 13.75 0.22% 0.03 37794 13.68 13.38 13.78 600 13.71 13.75 500 0.07% 17.92%
CONSTRUCTION PART DL 13.28 -0.67% -0.09 41716 13.44 13.01 13.59 100 11.26 15.00 100 -4.87% 50.40%
Control4 23.62 -0.08% -0.02 211602 23.74 23.61 23.74 300 17.20 23.74 500 -0.08% 34.15%
Copart 70.99 1.50% 1.05 2027540 70.62 70.49 72.51 200 68.55 71.60 100 8.22% 48.58%
CORE-MARK HLDG DL-,0 38.17 1.60% 0.60 148403 37.69 37.49 38.29 1000 27.28 42.00 200 -0.08% 64.17%
CoStar Group 514.08 -0.05% -0.27 189213 517.38 513.74 524.74 100 513.54 514.12 200 -0.68% 52.39%
Costco Wholesale 247.30 -0.49% -1.23 1340428 249.11 246.77 249.56 100 247.25 247.59 300 -0.42% 21.40%
CRA International 38.82 -1.97% -0.78 53914 39.79 38.58 40.52 200 38.72 52.10 100 -1.65% -8.77%
Cracker Barrel Old C 163.70 -0.15% -0.24 303499 164.24 162.74 167.15 200 160.00 171.75 100 -1.11% 2.40%
Craft Brew Alliance 15.27 0.46% 0.07 56545 15.29 15.00 15.29 100 14.00 16.50 200 -1.10% 6.71%
Cresud Com. Ind.Fin. 9.90 1.85% 0.18 173884 9.69 9.68 10.00 400 9.88 9.90