19.07.2019 05:54:54
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 19.07.2019 / 05:54
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
18.75
SMI
-2.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.98,"chartHeight":23.882710294819,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":-2.54,"chartHeight":12.795014426335,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":12.77,"chartHeight":20.924970028021,"year":2019,"ID_NOTATION":"324987"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.07.2019 05:54:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 19.75 1.02% 0.20 302118 19.56 19.30 19.76 100 17.00 21.00 200 5.73% 61.49%
111 INC. ADR/2 CL.A 4.65 -2.11% -0.10 3155 4.82 4.60 4.82 100 4.65 4.66 100 -7.00% -24.27%
21st Century Fox 36.61 1.22% 0.44 3015699 36.10 36.00 36.76 100 36.00 37.75 300 0.83% -23.38%
51Job ADR 79.22 -0.15% -0.12 496572 79.00 78.58 79.89 500 65.40 97.00 100 2.71% 26.87%
A-Mark Precious Meta 12.24 -0.73% -0.09 468 12.23 12.00 12.24 100 12.20 12.25 300 -1.92% 3.82%
AAON 50.63 1.22% 0.61 81416 49.98 49.60 50.63 400 50.58 50.63 100 1.56% 44.41%
Abraxas Petroleum Co 0.93 -2.11% -0.02 485987 0.95 0.92 0.95 700 0.93 0.98 100 -11.71% -14.95%
Acacia Research Co. 2.79 1.09% 0.03 48599 2.76 2.76 2.83 5000 2.70 3.00 5000 -1.41% -6.38%
ACTIVISION BLIZZARD 45.72 -2.06% -0.96 8158470 46.45 45.49 46.50 800 45.83 46.21 100 -3.42% -1.83%
ADOMANI INC DL-,0000 0.27 2.22% 0.01 196559 0.28 0.25 0.28 9300 0.26 0.27 2000 -2.98% -1.91%
ADVANCED EMISS. SOL. 12.45 -2.81% -0.36 209497 12.73 12.30 12.77 1300 12.42 12.45 1900 -0.56% 18.01%
Aegion Co. 17.76 -1.11% -0.20 75793 17.90 17.62 18.19 1800 17.76 18.75 200 0.45% 8.82%
Aemetis 1.02 6.25% 0.06 119416 0.93 0.93 1.02 100 0.97 1.06 100 17.97% 68.18%
AeroVironment 53.95 -0.77% -0.42 190640 53.91 53.10 54.46 200 51.00 57.25 100 -2.56% -20.60%
AGROFRESH SOLUT. DL- 1.61 -2.42% -0.04 64239 1.67 1.56 1.67 100 1.50 2.26 200 -2.42% -57.52%
AirMedia Group ADR 1.56 -0.64% -0.01 150 1.56 1.56 1.56 20500 1.50 1.58 100 -1.27% 24.30%
AKOUSTIS TECHN. DL-, 5.45 -1.09% -0.06 520802 5.50 5.37 5.66 1900 5.45 6.25 200 -9.47% 9.66%
ALARM.COM HOLDINGS I 52.39 1.26% 0.65 549103 51.54 51.32 52.61 1500 52.39 52.45 1300 2.46% 1.00%
ALICO INC. DL 1 31.20 0.71% 0.22 11991 30.75 30.61 31.63 500 30.70 31.32 100 0.58% 5.02%
ALJ REGIONAL HLDGS D 1.62 -4.14% -0.07 9742 1.72 1.61 1.74 100 1.61 1.68 100 -4.71% 23.66%
ALKALINE WTR CO. DL 1.72 -2.27% -0.04 229403 1.75 1.68 1.78 5000 1.62 1.85 200 -13.13% -44.34%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 16.96 0.30% 0.05 415255 16.85 16.71 17.07 400 16.96 17.09 1000 -5.04% -2.19%
Alliant Energy Co. 50.85 1.15% 0.58 808695 50.27 49.94 50.88 500 46.00 51.18 100 1.11% 20.36%
ALLIED MOTION TECHS 39.78 1.82% 0.71 75175 39.01 38.64 40.01 100 39.78 39.89 100 9.95% -10.99%
ALTA MESA RESOURCES, 0.16 -2.23% -0.00 1403407 0.16 0.15 0.17 1000 0.16 0.17 100 -10.13% -84.20%
Altra Industrial Mot 33.18 -0.33% -0.11 464919 33.25 32.82 33.49 600 33.19 33.21 3700 -0.69% 31.93%
Amazon Com 1977.90 -0.71% -14.13 3504252 1980.01 1951.55 1987.50 100 1986.00 1988.00 500 -1.16% 31.69%
Ambarella 47.53 1.34% 0.63 296577 46.90 46.85 47.64 100 44.44 48.55 100 6.09% 35.88%
AMC Networks 54.60 -1.03% -0.57 261530 55.31 54.35 55.40 1100 52.06 68.84 200 -3.23% -0.51%
Amer. Superconductor 9.39 -0.11% -0.01 149870 9.38 9.25 9.48 100 6.99 12.97 3400 1.62% -15.78%
AMERCO 378.97 1.27% 4.76 40531 374.29 372.15 379.32 100 372.52 378.97 200 0.61% 15.50%
AM.CAR-MART DL-,01 86.84 2.18% 1.85 111739 85.48 84.59 87.10 100 33.00 105.00 100 2.64% 19.86%
American Outdoor Bra 9.50 0.00% 0.00 378973 9.45 9.39 9.55 500 9.12 9.99 500 4.86% -26.13%
American Public Educ 31.75 1.53% 0.48 49996 31.42 31.23 31.88 600 31.75 31.81 600 5.13% 11.56%
AMEN RESO 3.37 2.12% 0.07 20644 3.40 3.13 3.48 6600 3.15 3.40 2300 10.49% -
American Woodmark Co 83.71 -0.12% -0.10 70137 83.85 82.56 84.19 100 83.69 90.00 100 2.30% 50.34%
Amern Electric Techn 0.88 -35.55% -0.49 3820292 0.89 0.72 0.90 4600 0.82 0.88 2700 -11.27% 1.48%
Andersons 25.80 -1.23% -0.32 224074 26.13 25.69 26.22 200 25.79 25.80 1200 -4.05% -13.68%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
CHEROKEE INC.(DEL) D 0.46 0.09% 0.00 35026 0.46 0.46 0.48 1400 0.46 1.25 1300 0.11% -8.79%
Apogee Enterprises 40.27 -0.74% -0.30 182859 40.65 40.02 40.65 400 36.63 46.78 100 -5.27% 34.91%
Appl. Recycl. Cent. 4.25 -1.39% -0.06 4430 4.35 4.25 4.45 100 3.89 5.50 1200 -1.16% 91.22%
Applied DNA Sciences 0.35 -26.38% -0.12 3021666 0.41 0.33 0.41 10200 0.38 0.38 6300 -32.42% -13.50%
Approach Resources 0.29 -2.36% -0.01 241734 0.29 0.28 0.31 500 0.28 0.30 10000 -12.12% -66.74%
Aqua Metals 1.83 -2.66% -0.05 290551 1.89 1.80 1.89 10000 1.75 1.86 500 -4.69% 0.55%
ARCIMOTO INC. 3.04 -1.30% -0.04 23248 3.21 3.01 3.21 300 3.04 3.44 500 -9.13% 13.43%
ARCO PLAT. CL.A DL-, 44.75 1.24% 0.55 91774 44.20 44.19 46.14 1300 44.75 44.99 200 0.13% 102.31%
ARK REST. CORP. DL - 20.11 0.55% 0.11 788 19.90 19.55 20.11 400 19.91 20.43 500 -0.45% 9.53%
Arotech Co. 1.80 -1.64% -0.03 112918 1.82 1.74 1.83 1000 1.50 1.88 3500 -4.76% -31.30%
ART'S-WAY MFG CO.LTD 2.01 - - - - - - 100 2.00 2.12 100 - -
ARTESIAN RES A NON-V 36.04 0.08% 0.03 6646 36.01 35.83 36.14 300 35.90 36.14 100 -0.85% 3.36%
Ascena Retail Group 0.58 -6.13% -0.04 1572468 0.62 0.56 0.63 600 0.58 0.63 2000 -10.93% -76.83%
ASIA PAC.W.+CABLE DL 2.04 -0.49% -0.01 4485 2.04 2.04 2.04 2200 2.04 2.10 100 - 5.15%
Astec Industries 29.77 -5.55% -1.75 152416 31.42 29.70 31.47 700 29.75 33.75 900 -3.84% -1.39%
Astronics Co. 38.00 -0.34% -0.13 222694 38.13 37.82 38.29 800 32.00 42.20 300 -0.52% 24.79%
Astrotech Co. 2.45 -3.92% -0.10 23114 2.50 2.38 2.64 100 2.35 3.00 600 -12.81% -48.64%
ASURE SOFTWARE DL-,0 9.03 -3.53% -0.33 271883 9.31 9.00 9.50 100 8.99 9.88 1000 -5.94% 77.76%
ASV HOLDINGS INC DL- 6.89 -0.17% -0.01 24340 6.91 6.89 6.91 3500 6.89 6.90 500 -0.09% 244.68%
ATA ADR 2.85 2.89% 0.08 97459 2.84 2.70 2.90 400 2.70 2.80 1400 10.89% 209.78%
ATIF HLDG 3.06 2.00% 0.06 44423 2.91 2.90 3.27 500 3.06 3.90 400 -2.24% -
ATLC ACQU 20.17 3.97% 0.77 10309 19.50 19.28 21.00 100 19.00 21.85 200 7.69% 51.65%
Atlantica Yield 23.01 0.97% 0.22 198162 22.79 22.62 23.01 100 21.00 24.10 1000 -0.70% 16.28%
Attis Industries 1.75 -6.91% -0.13 84647 1.92 1.70 1.92 600 1.62 1.80 1900 -6.91% 23.24%
Automatic Data Proce 167.77 1.44% 2.38 1500655 165.33 164.71 167.92 100 163.14 168.98 100 1.57% 27.95%
Autoweb 3.51 -4.36% -0.16 19555 3.59 3.46 3.64 500 3.07 9.00 700 -1.13% 15.08%
AVID TECH. INC. DL-, 9.96 -1.19% -0.12 419604 10.05 9.78 10.09 800 8.00 10.58 800 -1.19% 109.68%
Avis Budget Group 35.84 -0.80% -0.29 475520 36.30 35.73 36.33 100 35.40 36.50 100 0.93% 59.43%
Avnet 43.19 0.26% 0.11 338168 42.98 42.75 43.37 500 35.00 48.00 100 1.19% 19.64%
Axon Enterprise 65.76 1.45% 0.94 464670 64.71 64.52 65.83 200 60.10 68.00 200 4.51% 50.31%
B. RILEY FINANCIAL I 19.16 -1.03% -0.20 108700 19.25 18.55 19.36 900 19.16 19.18 200 -4.10% 34.93%
Balchem Co. 98.84 0.20% 0.20 110348 98.52 97.88 99.16 500 98.83 98.94 200 1.81% 26.15%
Ballard Power System 3.99 -1.72% -0.07 633522 4.02 3.95 4.05 3000 3.81 4.06 600 -0.50% 66.95%
Barrett Businessrvic 85.55 -0.82% -0.71 28191 86.14 85.33 86.94 200 85.31 87.16 800 0.14% 49.43%
BASSETT FURN. INDS D 12.72 -1.01% -0.13 54262 12.92 12.65 13.21 400 12.69 17.29 1900 -1.93% -36.53%
Beacon Roofing Suppl 35.50 -1.61% -0.58 568247 36.22 34.99 36.23 1000 35.00 39.00 100 -2.58% 11.92%
BEASLEY BROADCAST A 3.07 -1.29% -0.04 47016 3.11 3.06 3.14 500 3.00 3.26 100 -4.06% -18.13%
Bed Bath & Beyond 9.75 -3.56% -0.36 8455997 10.10 9.73 10.13 100 9.73 9.80 4800 -12.67% -13.87%
BEL FUSE INC. A DL-, 14.05 0.36% 0.05 1592 14.08 14.05 14.08 200 13.62 14.10 100 -3.61% 2.18%
BEL FUSE INC. B DL-, 15.44 -1.97% -0.31 19548 15.72 15.40 15.94 500 15.44 15.48 300 -3.20% -16.18%
Berry Petroleum Co. 10.18 -0.20% -0.02 228171 10.25 10.07 10.27 700 10.14 12.00 100 -1.45% 16.34%
BEYOND MEAT INC. 170.34 0.41% 0.70 1697334 169.40 167.81 172.45 100 169.65 170.54 100 -2.22% -
Big 5 Sporting Goods 1.85 0.00% 0.00 302360 1.86 1.78 1.87 100 1.78 1.93 5000 -5.13% -28.57%
BILIBILI ADR/1Z DL-, 15.53 -0.32% -0.05 1997888 15.50 15.06 15.62 300 15.25 15.70 1000 -5.71% 6.44%
BIO-KEY INTL DL-,01 1.24 -1.30% -0.02 1508 1.25 1.24 1.27 200 1.08 1.30 1700 - 65.33%
BIOHITECH GLOBAL DL- 1.67 -2.91% -0.05 20289 1.78 1.67 1.80 1000 1.65 2.11 100 -2.34% 3.09%
BIQI International H 0.69 - - - - - - 100 0.01 0.75 2200 -2.45% -20.39%
BJs Restaurants 41.94 1.87% 0.77 648166 41.05 40.61 42.23 100 41.45 46.50 100 -0.24% -17.07%
BLINK CHARGING DL -, 2.56 -3.76% -0.10 123664 2.63 2.51 2.66 700 2.53 2.65 400 -5.88% 48.84%
Bloomin Brands 17.89 0.45% 0.08 1642341 17.84 17.54 17.94 1000 17.60 18.15 6000 2.17% -
BLUE BIRD CORP. DL-, 18.97 -1.35% -0.26 32821 19.18 18.78 19.22 200 18.97 18.99 600 0.42% 4.29%
Blueknight Energy Pa 1.24 -8.15% -0.11 388202 1.35 1.16 1.36 800 1.24 1.46 10000 -11.43% 7.83%
BMC Stock Holdings 21.18 -0.52% -0.11 353801 21.30 20.97 21.31 100 18.00 23.95 1400 -1.40% 36.82%
BONSO ELECTRONICS IN 2.68 7.07% 0.18 959 2.42 2.42 2.68 200 2.42 2.76 4000 -0.37% 33.23%
Booking Holdings 1885.91 0.97% 18.17 230572 1861.83 1861.83 1895.68 100 1886.01 1896.00 100 0.63% 9.49%
BOSTON OMAHA CORP.DL 23.10 -1.07% -0.25 14065 23.32 23.00 23.34 100 23.10 23.10 900 -1.32% -1.28%
BOXLIG.CORP CL.A DL- 2.92 -0.34% -0.01 17292 2.93 2.85 2.99 2000 1.50 2.92 1800 0.34% 143.33%
BRIDGFORD FOODS CORP 34.93 -3.11% -1.12 2776 36.80 34.93 36.80 300 34.88 35.80 1200 -0.74% 75.79%
Broadwind Energy 2.14 1.90% 0.04 12762 2.13 2.05 2.14 1000 2.00 12.22 200 -2.73% 64.62%
BRP 35.96 -3.62% -1.35 16791 37.55 35.96 37.55 200 35.95 36.08 100 -3.36% 38.84%
Builders Firstsource 16.53 0.12% 0.02 718000 16.55 16.24 16.61 200 15.00 18.00 100 -2.19% 51.51%
Cadiz 10.61 0.09% 0.01 122816 10.56 10.54 10.84 1300 7.25 12.00 100 -3.55% 3.01%
Caesars Entertainmen 11.86 -0.42% -0.05 9100030 11.89 11.80 11.93 2000 11.71 11.82 10200 0.08% 74.67%
Caesarstone Sdot 14.96 -1.84% -0.28 38738 15.27 14.91 15.27 600 14.94 30.00 100 -0.33% 10.16%
Cal-Maine Foods 39.10 -0.61% -0.24 696991 39.76 39.05 40.08 200 38.31 41.50 100 -0.76% -7.57%
CALAVO GROWERS DL-,0 91.91 -2.22% -2.09 122684 94.01 91.63 94.49 100 49.00 114.00 100 -2.40% 25.97%
Calumet Spec. Prods 4.65 -1.69% -0.08 88631 4.72 4.60 4.75 1000 4.10 5.98 500 5.68% 110.41%
Camtek 8.52 2.28% 0.19 97737 8.27 8.25 8.52 100 8.18 8.60 2500 5.32% 25.85%
Canadian Solar 20.73 0.63% 0.13 467113 20.65 20.34 20.89 200 20.39 22.49 1000 1.62% 44.56%
CANTERBURY PARK HOLD 13.00 1.96% 0.25 494 12.32 12.32 13.00 100 12.26 13.00 100 5.61% -6.54%
Capstone Turbine Co. 0.74 0.86% 0.01 241281 0.73 0.73 0.76 100 0.71 0.78 2500 -3.90% 23.64%
Cardlytics 27.95 1.27% 0.35 227022 27.62 27.07 28.28 100 23.56 28.40 2000 -0.07% 158.08%
Cardtronics PLC 28.23 2.80% 0.77 464729 27.51 27.23 28.29 500 28.22 28.23 1900 1.33% 8.58%
Career Education Co. 20.09 1.31% 0.26 320400 19.86 19.59 20.14 800 20.08 20.58 100 2.71% 75.92%
CARGURUS INC.CL.A DL 36.22 -0.28% -0.10 436160 36.30 35.91 36.71 100 35.00 39.99 3000 -3.31% 7.38%
Carrizo Oil & Gas 9.58 -7.71% -0.80 13483914 10.36 9.38 10.47 100 9.52 9.81 7000 -7.08% -15.15%
Carrols Restaurant G 8.80 -0.45% -0.04 157282 8.80 8.74 8.92 400 5.00 9.01 200 1.50% -10.57%
Casella Waste System 42.80 0.07% 0.03 424373 42.56 42.22 43.04 100 42.75 42.80 1600 6.05% 50.23%
Caseys General Store 163.79 2.09% 3.35 304807 162.00 159.94 163.94 1200 163.79 163.85 100 3.68% 27.82%
CASS INFORM. DL-,50 48.63 0.95% 0.46 25429 48.06 48.04 48.69 500 48.59 48.63 100 -0.04% -8.11%
CAVCO INDS INC. DL-, 159.72 1.75% 2.75 66367 157.20 155.27 160.28 300 159.35 159.72 800 1.66% 22.50%
CBAK Energy Technolo 1.01 1.00% 0.01 226000 0.97 0.97 1.01 500 0.83 1.04 1000 2.74% 165.86%
CECO Environmental C 8.93 0.22% 0.02 101180 8.89 8.81 8.97 5100 8.81 8.98 100 -3.98% 32.30%
CELSIUS HOLDINGS INC 4.60 2.22% 0.10 21930 4.51 4.47 4.62 1000 4.00 5.10 100 5.50% 32.56%
CEMTREX INC. DL-,01 2.05 -1.44% -0.03 157166 2.05 2.00 2.15 300 1.99 2.05 800 -13.87% -55.37%
Centennial Resource 6.10 -0.49% -0.03 3782454 6.12 6.05 6.22 1000 6.00 7.42 9000 -17.57% -44.65%
CTRL EURP MD ENT A 4.20 -0.94% -0.04 192837 4.24 4.18 4.28 12000 4.19 4.98 500 -4.55% 51.08%
Central Garden & Pet 27.72 1.50% 0.41 39897 27.30 27.02 27.72 100 27.68 27.72 800 0.80% -19.54%
Central Garden & Pet 25.02 1.34% 0.33 283104 24.76 24.38 25.04 200 22.65 25.04 1400 1.05% -19.94%
Centric Brands 2.74 2.62% 0.07 58249 2.67 2.65 2.84 100 2.75 3.11 500 -14.91% -20.12%
Century Aluminum 7.16 1.99% 0.14 1116357 6.98 6.94 7.22 300 6.75 7.30 900 4.07% -2.05%
Century Casinos 9.58 -1.14% -0.11 72890 9.68 9.53 9.68 100 8.62 9.58 2200 3.79% 29.63%
Changyou m ADR 8.87 -0.67% -0.06 113581 8.86 8.71 8.96 1000 8.18 10.00 4000 -3.69% -51.48%
CHANTICLEER DL-,0001 0.80 -5.45% -0.05 73687 0.85 0.78 0.85 1000 0.78 0.88 800 -2.22% -37.85%
Charles & Colvard 1.58 0.00% 0.00 115345 1.60 1.56 1.60 2000 1.37 4.97 7000 -2.47% 85.88%
Chart Industries 73.85 6.12% 4.26 846054 73.71 70.38 74.57 100 70.35 78.50 100 1.99% 13.56%
Charter Communicatio 415.62 0.26% 1.06 696756 410.12 409.14 416.05 100 405.13 420.00 100 1.31% 45.85%
Cheesecake Factory 44.13 0.20% 0.09 689080 43.90 43.32 44.34 200 40.66 48.00 100 3.54% 1.42%
Chefs Warehouse 34.88 1.31% 0.45 103404 34.49 34.13 34.90 200 34.86 34.88 1900 -0.20% 9.07%
CHICKEN SOUP FTSE A 8.83 5.14% 0.43 54182 8.36 8.32 8.96 1100 8.85 8.97 100 23.35% 17.44%
Childrens Place 100.97 1.89% 1.87 349198 98.34 97.51 101.07 300 100.90 100.97 600 6.99% 12.08%
China Adv. Constr. 3.53 -4.08% -0.15 139904 3.65 3.40 3.67 500 2.25 3.85 500 -9.25% 38.43%
China Automotive Sys 2.14 -3.17% -0.07 15264 2.23 2.08 2.23 3600 2.08 2.75 1400 -8.55% -12.30%
CHINA CERAMICS CO.LT 0.83 -3.15% -0.03 14272 0.85 0.81 0.86 100 0.73 1.00 100 -6.03% -45.56%
CHINA CUST. REL. DL- 10.98 0.73% 0.08 448118 11.08 10.84 11.91 500 10.83 10.99 100 12.16% -15.60%
China Jo-Jo Drugstor 1.08 -2.70% -0.03 354914 1.10 1.08 1.13 1400 1.08 1.11 200 -2.70% -46.00%
China Natural Resour 1.52 1.33% 0.02 7254 1.49 1.48 1.59 8600 1.48 1.59 800 -4.40% -10.09%
China Recycling Ener 0.38 2.07% 0.01 77166 0.38 0.37 0.39 900 0.37 0.40 100 0.12% -48.54%
China XD Plastics 2.10 -0.47% -0.01 5918 2.10 2.08 2.11 3000 2.07 2.08 1200 -2.33% 19.32%
Chinanet Online 1.35 -2.37% -0.03 56743 1.35 1.27 1.37 300 1.19 1.50 800 -0.24% 0.54%
CHROMADEX CORP. DL - 4.47 -1.76% -0.08 294935 4.56 4.43 4.73 100 4.00 4.64 300 0.90% 30.32%
CHURCHILL DOWNS INC. 117.73 0.48% 0.56 167269 117.28 116.70 118.44 400 117.70 117.74 100 2.61% 44.79%
Chuys 23.14 3.03% 0.68 150946 22.46 22.25 23.38 200 23.15 23.16 1200 3.58% 30.44%
Cimpress 89.54 -3.21% -2.97 163963 92.24 89.43 94.48 1500 89.53 89.59 200 0.77% -13.42%
Cintas 260.65 0.11% 0.28 1030008 260.00 257.89 262.54 400 260.64 260.73 800 8.61% 55.16%
Citi Trends 15.63 1.30% 0.20 73921 15.41 15.35 15.77 100 15.02 20.00 300 2.69% -23.34%
Clarus 14.40 -2.04% -0.30 72231 14.61 14.35 14.63 300 12.62 21.00 300 4.50% 42.29%
Clean Energy Fuels C 2.70 1.50% 0.04 415756 2.67 2.63 2.72 800 2.60 2.77 800 0.75% 56.98%
ClearSign Combustion 1.31 -1.50% -0.02 59347 1.34 1.27 1.36 2000 1.03 1.40 3000 -5.76% 28.43%
Coca-Cola Bottling C 297.20 -1.02% -3.06 33845 300.32 295.61 303.00 100 296.83 297.71 100 -2.83% 67.55%
CODA OCTOPUS GRP DL- 12.87 2.96% 0.37 100862 12.50 12.43 13.35 800 12.95 13.30 100 4.46% 121.13%
Codexis 18.84 0.53% 0.10 344567 18.72 18.56 18.92 300 18.07 19.50 600 0.53% 12.81%
Coffee 4.21 -0.71% -0.03 23379 4.28 4.15 4.29 100 4.20 4.27 100 -4.54% 19.26%
Cognex Co. 42.56 -0.93% -0.40 1543722 42.89 42.13 43.05 100 39.08 43.24 2000 1.48% 10.06%
Coherent 137.00 1.90% 2.56 260357 134.22 133.72 137.00 100 137.00 137.01 400 3.64% 29.60%
COLLECTORS UNIVER.DL 22.85 -2.27% -0.53 129378 23.21 22.57 23.67 200 22.85 25.00 5000 1.33% 101.14%
Columbia Sportswear 104.15 0.38% 0.39 217553 103.74 103.33 104.48 300 104.06 105.00 100 4.44% 23.86%
Columbus McKinnon Co 40.53 0.22% 0.09 112661 40.34 40.33 40.84 900 40.53 42.00 200 1.99% 34.47%
Comcast Corp 44.56 0.29% 0.13 12461411 44.25 44.09 44.58 400 44.10 44.79 100 1.09% 30.87%
COMMAND CENTER DL -, 5.71 0.18% 0.01 4133 5.73 5.68 5.75 400 5.68 5.71 200 -1.38% 42.75%
Commercial Vehicle G 7.56 -1.18% -0.09 417011 7.62 7.53 7.70 200 7.45 8.00 300 -0.66% 32.63%
Comscore 3.70 -12.53% -0.53 1120613 4.23 3.54 4.23 500 3.26 4.71 600 -22.59% -74.36%
Comstock Companies 2.57 1.94% 0.05 1224 2.52 2.52 2.59 13000 2.45 6.45 10000 -2.02% 52.98%
CONCRETE PUMPING DL- 4.43 -12.10% -0.61 128946 5.04 4.36 5.05 1100 4.11 5.75 800 -15.94% -46.17%
Conn s 18.58 1.31% 0.24 349952 18.27 18.20 18.90 500 15.00 20.51 200 4.85% -1.48%
Connecticut Waterrvi 70.00 0.00% 0.00 27871 69.97 69.86 70.23 1300 69.93 70.00 2600 -0.04% 4.68%
Consolidated Water 14.15 0.50% 0.07 17234 14.09 13.99 14.22 1200 14.09 14.15 600 0.86% 21.36%
CONSTRUCTION PART DL 13.72 -2.76% -0.39 94878 14.05 13.61 14.11 800 13.69 13.75 700 -5.31% 55.38%
Control4 23.83 0.04% 0.01 164041 23.82 23.82 23.84 200 23.80 23.90 1000 0.08% 35.40%
Copart 77.81 1.00% 0.77 964218 77.21 77.09 78.21 100 76.00 116.62 3100 1.33% 62.85%
CORE-MARK HLDG DL-,0 38.23 0.74% 0.28 141872 37.92 37.56 38.25 100 37.50 45.51 100 -2.35% 64.43%
CoStar Group 587.95 0.76% 4.42 393287 581.42 580.06 588.44 200 587.95 607.02 100 -0.01% 74.29%
Costco Wholesale 282.91 0.48% 1.35 1696366 282.20 279.19 283.06 500 282.91 283.70 500 2.30% 38.88%
CRA International 38.57 -1.58% -0.62 35306 39.28 38.26 39.59 100 31.00 38.58 500 1.23% -9.35%
Cracker Barrel Old C 171.24 -1.77% -3.09 497893 175.22 169.86 176.81 100 165.02 172.10 200 -2.92% 7.12%
Craft Brew Alliance 15.47 0.39% 0.06 59010 15.48 15.34 15.58 400 15.00 19.00 200 -7.81% 8.11%
Cresud Com. Ind.Fin. 10.95 0.64% 0.07 71619 10.91 10.73 10.97 100 10.30 11.97 400 -4.70% -9.88%
Crocs 22.35 -0.89% -0.20 1722311 22.56 22.25 22.59 200 22.41 23.35 200 9.34% -13.97%
CRONOS GRP INC. 14.96 -0.20% -0.03 1937476 14.98 14.63 15.01 200 14.86 15.00 2600