18.01.2019 06:39:26
NASDAQ INDUSTRIAL
5850.86
USD
37.1438
0.64%
17.01.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2019 5813.71 Volatilität in % -
Börse Letzter Handel 17.01.2019 / 23:15
Währung USD Aktualisierungsstand 18.01.2019 / 06:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.33% 5871.9 5294.1
1 Woche 1.45% 5871.9 5683.5
1 Monat 6.05% 5871.9 5039.6
3 Monate -5.13% 6185.6 5039.6
6 Monate -7.79% 6547.7 5039.6
1 Jahr 0.15% 6547.7 5039.6
3 Jahre 57.99% 6547.7 3469.3
22.98
13
SMI
8.33
5.75
SMI
-2.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.98,"chartHeight":36.799661713811,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":-2.54,"chartHeight":19.715191312044,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":8.33,"chartHeight":28.928168191372,"year":2019,"ID_NOTATION":"324987"}}
{"2017":{"performance":13,"chartHeight":32.380696839307,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.855853930507,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.75,"chartHeight":26.052932874355,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.433400497756,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":33.17407325417,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.26,"chartHeight":18.809180097603,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":37.261582480221,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.344185289692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":4.47,"chartHeight":24.099633007247,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.861781871129,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.855172463886,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":1.96,"chartHeight":17.704426380117,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.410474203935,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.960817832579,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.01.2019 06:39:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 12.97 1.33% 0.17 273236 12.73 12.65 13.03 800 11.95 15.00 200 0.78% 6.05%
111 INC. ADR/2 CL.A 8.17 -4.11% -0.35 9950 8.47 8.17 8.47 100 8.01 10.80 200 -16.97% 33.06%
21st Century Fox 48.06 0.02% 0.01 5331871 47.93 47.81 48.27 400 48.06 48.70 100 -0.85% 0.59%
3PEA INTL INC. DL-,0 3.91 7.12% 0.26 219870 3.62 3.56 4.09 100 3.82 4.05 1000 10.76% 11.08%
51Job ADR 67.25 0.07% 0.05 115169 66.75 66.03 67.68 5000 15.00 67.15 100 3.96% 7.70%
A-Mark Precious Meta 12.75 6.69% 0.80 12194 12.08 11.99 13.15 100 12.59 13.65 100 6.25% 8.14%
AAON 36.80 2.82% 1.01 146920 35.54 35.54 36.98 100 36.73 36.86 500 1.63% 4.96%
Abraxas Petroleum Co 1.37 0.74% 0.01 583927 1.33 1.29 1.37 200 1.25 1.37 3700 -1.44% 25.69%
Acacia Research Co. 3.10 -0.96% -0.03 79785 3.13 3.04 3.13 100 3.03 3.39 1900 1.31% 4.03%
ACTIVISION BLIZZARD 47.38 0.53% 0.25 7829079 46.95 46.41 47.63 500 47.40 47.59 100 -7.73% 1.74%
ADOMANI INC DL-,0000 0.26 -3.70% -0.01 110195 0.27 0.26 0.27 1600 0.25 0.30 3000 -18.24% -4.41%
ADVANCED EMISS. SOL. 11.05 -0.27% -0.03 82084 11.01 10.90 11.20 200 10.65 12.05 500 1.94% 4.74%
Aegion Co. 18.42 0.16% 0.03 103551 18.26 17.84 18.49 100 18.41 18.54 100 0.88% 12.87%
Aemetis 1.04 20.23% 0.17 861783 1.06 0.94 1.15 2500 0.96 1.04 1100 36.84% 71.48%
AeroVironment 74.98 2.57% 1.88 186488 72.78 72.78 75.38 300 74.50 77.50 1200 1.88% 10.35%
AGROFRESH SOLUT. DL- 4.11 1.73% 0.07 110533 4.03 4.00 4.13 1000 3.30 5.79 100 3.79% 8.44%
AirMedia Group ADR 0.39 -1.52% -0.01 309897 0.39 0.31 0.40 10000 0.31 0.41 5000 10.86% 54.58%
AKOUSTIS TECHN. DL-, 6.13 1.66% 0.10 195386 5.90 5.70 6.17 1700 5.75 6.50 1000 -0.65% 23.34%
ALARM.COM HOLDINGS I 57.96 0.54% 0.31 662679 57.69 57.55 58.63 100 57.50 64.04 300 6.60% 11.74%
ALICO INC. DL 1 30.33 0.33% 0.10 15176 30.36 29.91 30.45 100 29.15 35.00 400 1.07% 2.81%
ALJ REGIONAL HLDGS D 1.38 -3.50% -0.05 16123 1.48 1.35 1.48 100 1.33 1.70 600 0.73% 5.34%
ALKALINE WTR CO. DL 3.71 10.75% 0.36 1082955 3.50 3.41 3.85 2500 3.72 3.80 1500 40.00% 20.06%
ALLIANCE MMA INC. DL 0.18 -2.01% -0.00 123357 0.18 0.18 0.19 13000 0.14 0.20 2600 -9.00% 11.18%
Alliance Resource Pa 18.27 2.93% 0.52 326178 17.76 17.74 18.45 400 17.60 18.79 1500 -0.92% 5.36%
Alliant Energy Co. 42.53 0.33% 0.14 1167488 42.42 42.28 42.60 200 40.00 42.60 100 0.05% 0.66%
ALLIED MOTION TECHS 43.93 0.30% 0.13 28792 43.53 43.06 44.00 100 43.13 44.35 100 -2.57% -1.70%
ALTA MESA RESOURCES, 1.16 -4.15% -0.05 616714 1.20 1.11 1.22 10000 1.10 1.29 100 -3.75% 15.50%
Altra Industrial Mot 28.22 1.88% 0.52 297875 27.60 27.53 28.40 100 27.40 43.00 200 -1.43% 12.21%
ALTS MIDS 8.69 1.40% 0.12 148400 8.52 8.26 8.90 100 8.54 10.25 100 -1.92% 12.42%
Amazon Com 1693.22 0.56% 9.44 4208875 1680.00 1677.50 1700.17 100 1691.01 1692.00 700 2.23% 12.73%
Ambarella 35.70 1.42% 0.50 501821 35.03 34.84 35.84 400 35.40 37.50 1000 -5.23% 2.06%
AMC Networks 63.52 0.83% 0.52 742927 62.99 62.75 64.21 200 63.50 111.41 100 1.78% 15.74%
Amer. Superconductor 12.10 1.94% 0.23 201159 11.80 11.60 12.29 1000 11.60 12.44 2000 1.68% 8.52%
AMERCO 346.42 0.30% 1.02 37129 344.24 341.99 349.22 100 343.42 350.30 100 1.38% 5.58%
AM.CAR-MART DL-,01 70.19 2.01% 1.38 81618 68.50 68.50 71.30 200 42.20 70.95 100 -0.51% -3.12%
American Outdoor Bra 13.33 -0.67% -0.09 364283 13.42 13.19 13.60 1000 13.21 14.25 500 -0.45% 3.65%
American Public Educ 30.38 2.26% 0.67 99447 29.52 29.52 30.50 100 0.01 199999.99 100 2.98% 6.75%
American Woodmark Co 69.12 3.41% 2.28 153857 66.29 66.29 69.21 200 68.33 80.00 400 3.47% 24.14%
Amern Electric Techn 0.86 1.21% 0.01 90141 0.85 0.84 0.88 20000 0.84 0.88 100 -5.14% -1.10%
Andersons 34.08 -0.20% -0.07 73777 34.02 33.70 34.39 300 21.83 45.70 100 -1.07% 14.02%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Apogee Enterprises 33.66 2.19% 0.72 191088 32.95 32.18 33.66 500 26.80 44.60 100 5.45% 12.76%
Appl. Recycl. Cent. 0.52 -2.66% -0.01 112767 0.55 0.46 0.58 100 0.07 0.57 40000 7.03% 16.06%
Applied DNA Sciences 0.45 -3.18% -0.01 294641 0.48 0.44 0.49 8800 0.37 0.48 100 -1.57% 12.50%
Approach Resources 1.05 0.96% 0.01 145996 1.04 1.03 1.09 10000 1.00 1.47 1000 -12.50% 20.41%
Aqua Metals 2.16 9.09% 0.18 1235907 2.04 1.95 2.22 1000 2.10 2.25 400 4.35% 18.68%
ARCIMOTO INC. 3.49 -0.09% -0.00 34409 3.54 3.39 3.65 3000 3.35 3.74 2000 8.39% 30.22%
ARCO PLAT. CL.A DL-, 21.69 -0.32% -0.07 44302 21.94 21.36 22.43 100 20.87 22.10 100 -0.78% -1.94%
ARK REST. CORP. DL - 18.50 -1.09% -0.20 438 18.59 18.50 18.59 100 0.01 20.00 100 -2.63% 0.76%
Arotech Co. 3.16 2.27% 0.07 57632 3.08 3.06 3.19 400 2.72 3.66 100 3.27% 20.61%
ART'S-WAY MFG CO.LTD 1.98 -1.49% -0.03 12002 2.00 1.98 2.06 100 1.97 2.09 100 -1.00% -1.00%
ARTESIAN RES A NON-V 34.17 -0.41% -0.14 11612 34.26 34.16 35.03 200 33.50 34.86 100 0.26% -2.01%
Ascena Retail Group 3.08 0.33% 0.01 2120231 3.03 3.01 3.14 10000 2.75 3.48 100 -0.32% 22.71%
ASCENT CAPITAL GR.A 0.43 6.51% 0.03 261305 0.44 0.41 0.45 5000 0.40 0.71 2900 -2.24% 9.54%
ASIA PAC.W.+CABLE DL 2.05 1.16% 0.02 558 2.05 2.05 2.05 100 1.84 2.06 100 - 5.90%
Astec Industries 37.21 2.39% 0.87 153839 36.14 36.14 37.64 1000 36.63 70.00 100 1.53% 23.25%
Astronics Co. 30.33 0.56% 0.17 89944 30.00 30.00 30.49 100 30.12 30.73 200 -1.65% -0.39%
Astrotech Co. 4.62 5.96% 0.26 27043 4.24 4.24 4.71 1000 4.26 5.40 100 -2.33% -3.14%
ASURE SOFTWARE DL-,0 5.74 -0.86% -0.05 184682 5.72 5.69 5.85 1000 4.80 5.74 100 -1.54% 12.99%
ASV HOLDINGS INC DL- 3.24 -0.31% -0.01 18591 3.42 3.20 3.54 100 2.67 3.73 1000 7.28% 62.00%
ATA ADR 0.99 0.80% 0.01 55847 1.00 0.96 1.00 1000 0.96 1.06 400 -6.60% 7.61%
ATLC ACQU 13.00 -1.07% -0.14 5083 13.32 13.00 13.50 500 11.50 13.70 300 -1.44% -2.26%
Atlantica Yield 18.19 -1.20% -0.22 523787 18.40 18.10 18.52 200 18.03 19.68 100 -7.48% -7.19%
ATTIS INDS INC. DL-, 0.24 -8.32% -0.02 500255 0.26 0.23 0.28 1000 0.25 0.32 9200 20.63% 34.08%
Automatic Data Proce 132.94 0.14% 0.18 2194832 132.13 132.05 133.75 100 122.81 134.35 100 0.36% 1.39%
Autoweb 3.57 1.13% 0.04 14541 3.47 3.08 3.70 500 2.91 3.69 100 12.62% 17.05%
AVID TECH. INC. DL-, 4.71 -1.46% -0.07 150872 4.76 4.59 4.79 100 4.30 6.97 400 -1.67% -0.84%
Avis Budget Group 26.32 1.98% 0.51 1276878 25.67 25.60 26.49 300 26.02 27.00 2500 2.93% 17.08%
Avnet 41.83 0.97% 0.40 799264 41.14 41.14 42.06 100 34.77 41.90 300 2.85% 15.87%
Axon Enterprise 50.22 1.19% 0.59 485238 49.49 49.39 50.61 100 50.01 51.70 200 1.07% 14.79%
B. RILEY FINANCIAL I 14.89 -0.40% -0.06 68447 14.88 14.66 15.00 100 14.73 15.70 100 -2.36% 4.86%
Balchem Co. 83.49 1.57% 1.29 131475 81.96 81.82 83.70 100 83.02 83.58 100 3.10% 6.56%
Ballard Power System 3.20 1.27% 0.04 418673 3.14 3.10 3.21 10000 3.10 3.23 2000 0.95% 33.89%
Barrett Businessrvic 58.43 0.81% 0.47 103722 57.78 57.78 59.38 100 57.00 59.74 100 -1.55% 2.06%
BASSETT FURN. INDS D 18.76 -12.25% -2.62 87124 20.61 18.56 20.70 100 18.59 34.91 100 -12.83% -6.39%
Beacon Roofing Suppl 33.78 1.56% 0.52 664107 33.05 32.80 34.03 10000 0.01 36.30 200 -1.20% 6.49%
BEASLEY BROADCAST A 4.55 2.48% 0.11 15736 4.43 4.40 4.62 500 3.25 6.00 1000 - 21.33%
Bed Bath & Beyond 14.59 -1.95% -0.29 10001335 14.82 14.44 14.82 800 14.60 14.74 500 2.10% 28.89%
BEL FUSE INC. A DL-, 18.39 12.82% 2.09 746 16.90 16.90 18.39 100 14.94 19.09 100 - 33.75%
BEL FUSE INC. B DL-, 19.74 1.08% 0.21 27418 19.56 19.23 20.50 100 0.00 28.00 600 5.00% 7.17%
Berry Petroleum Co. 10.62 5.88% 0.59 512214 9.96 9.80 10.75 600 10.50 14.10 100 0.76% 21.37%
Big 5 Sporting Goods 3.65 2.82% 0.10 315665 3.51 3.47 3.78 500 3.43 3.81 3000 19.28% 40.93%
BILIBILI ADR/1Z DL-, 16.53 3.12% 0.50 3893882 15.90 15.75 16.82 500 16.47 16.52 100 1.66% 13.30%
BIO-KEY INTL DL-,01 0.90 -3.02% -0.03 3525 0.93 0.90 0.93 100 0.00 1.99 200 3.45% 20.00%
BIOHITECH GLOBAL DL- 2.47 2.92% 0.07 9207 2.43 2.43 2.59 100 0.90 2.65 1000 2.07% 52.47%
BJs Restaurants 54.27 0.61% 0.33 417572 53.37 53.27 54.60 200 29.43 55.44 100 -2.44% 7.32%
BLINK CHARGING DL -, 1.74 -2.79% -0.05 139484 1.78 1.71 1.78 3000 1.70 1.80 1000 -8.90% 1.16%
Bloomin Brands 19.23 -0.57% -0.11 1235907 19.29 19.13 19.47 100 19.12 23.69 100 -2.68% 7.49%
BLUE BIRD CORP. DL-, 20.71 3.14% 0.63 70158 20.07 19.96 20.78 100 18.82 21.00 100 5.99% 13.85%
Blueknight Energy Pa 1.76 0.57% 0.01 83180 1.76 1.73 1.77 10000 1.60 1.90 100 17.33% 53.04%
BMC Stock Holdings 16.38 1.49% 0.24 313898 16.10 16.07 16.45 400 15.03 18.00 100 -3.13% 5.81%
BOJANGLES INC. DL-,0 16.05 0.06% 0.01 168544 16.04 16.04 16.06 200 16.05 16.06 2000 -0.19% -0.19%
BONSO ELECTRONICS IN 2.55 9.91% 0.23 15020 2.32 2.32 2.59 400 2.45 2.60 100 16.96% 26.87%
Booking Holdings 1724.51 2.61% 43.94 363223 1681.73 1676.54 1737.90 3200 1717.67 1799.00 100 2.81% 0.12%
BOSTON OMAHA CORP.DL 25.38 1.68% 0.42 25809 25.01 24.96 25.61 100 21.50 28.74 200 3.00% 8.46%
BOXLIG.CORP CL.A DL- 1.77 2.97% 0.05 98056 1.70 1.65 1.80 5000 1.60 1.82 100 9.26% 47.50%
BRIDGFORD FOODS CORP 22.50 -3.85% -0.90 2114 22.51 22.50 23.47 100 22.11 23.75 100 7.14% 13.24%
Broadwind Energy 1.47 -3.92% -0.06 13439 1.55 1.47 1.58 100 1.47 2.40 100 -3.92% 13.08%
BRP 29.86 1.08% 0.32 80763 29.54 29.21 30.03 100 29.65 29.96 100 2.12% 15.29%
Builders Firstsource 12.50 2.88% 0.35 826334 12.12 12.12 12.63 2000 11.60 13.50 400 0.81% 14.57%
Cadiz 10.04 -1.38% -0.14 111611 10.11 9.79 10.11 100 7.75 15.07 800 -2.43% -2.52%
Caesars Entertainmen 8.81 0.92% 0.08 11167453 8.71 8.70 8.85 1000 8.77 8.84 6000 10.26% 29.75%
Caesarstone Sdot 15.21 1.00% 0.15 88637 14.98 14.63 15.27 100 15.02 22.00 200 8.41% 12.00%
Cal-Maine Foods 43.88 0.46% 0.20 339980 43.73 43.41 44.01 200 39.10 48.35 100 4.63% 3.74%
CALAVO GROWERS DL-,0 80.98 -0.33% -0.27 217112 81.24 80.51 82.03 100 77.92 83.24 100 2.90% 10.99%
Calumet Spec. Prods 3.25 -1.81% -0.06 117140 3.28 3.16 3.38 200 3.10 4.19 300 -6.07% 47.06%
Camtek 6.89 -1.57% -0.11 56368 6.97 6.89 6.97 100 5.95 7.48 2500 -1.15% 1.77%
Canadian Solar 18.18 0.06% 0.01 556037 18.00 17.90 18.40 100 18.01 18.50 100 3.18% 26.78%
CANTERBURY PARK HOLD 15.15 -3.38% -0.53 809 15.59 15.15 15.59 100 0.01 15.75 100 -0.66% 8.91%
Capstone Turbine Co. 1.00 2.04% 0.02 857007 1.00 0.96 1.02 100 0.90 1.00 99700 32.45% 67.03%
Cardlytics 17.58 -3.30% -0.60 275923 17.83 17.05 18.29 200 16.25 19.00 2000 38.43% 62.33%
Cardtronics PLC 29.50 1.24% 0.36 469106 29.03 29.03 29.73 100 23.33 29.95 200 -4.41% 13.46%
Career Education Co. 12.59 1.78% 0.22 255866 12.37 12.26 12.73 200 12.52 16.67 100 2.69% 10.25%
CARGURUS INC.CL.A DL 37.19 2.23% 0.81 362007 36.40 36.37 37.46 800 35.00 50.00 400 3.08% 10.26%
Carrizo Oil & Gas 11.87 -2.06% -0.25 3998105 12.02 11.74 12.11 300 11.71 12.50 200 -6.09% 5.14%
Carrols Restaurant G 8.99 -2.28% -0.21 664078 9.17 8.90 9.27 200 8.70 12.47 100 -8.64% -8.64%
Casella Waste System 30.83 2.09% 0.63 181510 29.97 29.90 31.05 100 30.64 31.05 100 2.56% 8.21%
Caseys General Store 133.43 0.29% 0.39 293983 132.35 131.90 134.58 700 128.39 140.00 200 2.40% 4.13%
CASS INFORM. DL-,50 53.84 1.03% 0.55 85664 52.75 52.75 54.12 100 52.19 55.61 100 -0.30% 1.74%
CAVCO INDS INC. DL-, 148.80 1.92% 2.80 60514 145.07 144.43 150.47 100 143.88 153.29 100 3.53% 14.13%
CBAK Energy Technolo 0.82 15.49% 0.11 468567 0.78 0.66 0.82 1000 0.78 0.88 600 101.06% 115.85%
CECO Environmental C 7.03 -0.99% -0.07 55264 7.07 7.00 7.16 300 6.98 9.03 100 -3.30% 4.15%
CELSIUS HOLDINGS INC 3.64 0.55% 0.02 79363 3.62 3.55 3.67 500 3.09 4.00 48600 -8.31% 4.90%
CEMTREX INC. DL-,01 0.78 3.97% 0.03 272606 0.80 0.71 0.88 300 0.80 0.94 300 15.57% 35.86%
CENTENNIAL RESOURCE 13.91 1.09% 0.15 2505281 13.61 13.42 14.01 100 11.00 15.30 100 5.30% 26.23%
CTRL EURP MD ENT A 3.23 -0.31% -0.01 101962 3.26 3.20 3.26 100 3.20 5.00 100 - 16.19%
Central Garden & Pet 38.91 1.30% 0.50 118860 38.40 38.15 39.36 500 35.55 39.70 100 1.91% 12.95%
Central Garden & Pet 35.45 1.66% 0.58 353463 34.86 34.52 35.78 100 32.26 36.28 100 2.69% 13.44%
Centric Brands 3.65 2.53% 0.09 13424 3.62 3.62 3.77 100 3.59 3.80 400 14.78% 6.41%
Century Aluminum 9.09 6.94% 0.59 2188516 8.39 8.24 9.32 300 9.09 9.75 100 4.12% 24.35%
Century Casinos 7.61 -1.04% -0.08 108677 7.68 7.52 7.83 400 7.55 9.35 100 -2.06% 2.98%
Changyou m ADR 18.08 -0.66% -0.12 70328 18.18 17.97 18.32 200 16.16 18.80 100 0.11% -1.09%
CHANTICLEER DL-,0001 1.68 13.51% 0.20 51535 1.49 1.49 1.75 300 1.70 1.91 1000 23.53% 30.23%
Charles & Colvard 0.93 0.00% 0.00 3000 0.93 0.93 0.93 500 0.83 1.14 100 8.14% 9.41%
Chart Industries 71.03 1.43% 1.00 195302 69.57 69.26 71.20 100 67.73 71.20 100 1.56% 9.23%
Charter Communicatio 294.41 0.20% 0.60 841437 292.32 290.76 295.60 100 271.34 327.00 300 0.59% 3.31%
Cheesecake Factory 46.08 0.74% 0.34 563207 45.85 45.70 46.34 200 45.10 49.00 100 0.35% 5.91%
Chefs Warehouse 35.30 -1.70% -0.61 270530 35.90 35.10 36.27 100 34.85 38.04 100 4.87% 10.38%
CHEROKEE INC.(DEL) D 0.71 -4.67% -0.04 52411 0.72 0.68 0.75 600 0.48 0.76 1400 2.14% 41.61%
CHICKEN SOUP FTSE A 8.16 3.03% 0.24 42756 8.25 7.96 8.25 1000 7.91 10.85 2300 2.90% 8.51%
Childrens Place 88.73 4.11% 3.50 686743 84.70 84.70 89.10 200 86.00 97.59 100 -0.63% -1.51%
China Adv. Constr. 4.34 31.52% 1.04 188964 3.30 3.30 4.34 500 4.40 4.80 100 39.10% 70.20%
China Automotive Sys 2.92 0.34% 0.01 19713 2.90 2.88 3.03 100 2.02 3.30 100 6.57% 19.67%
CHINA CERAMICS CO.LT 2.08 26.06% 0.43 3051463 1.67 1.64 2.15 100 2.10 2.12 1000 35.95% 35.95%
CHINA CUST. REL. DL- 11.84 0.59% 0.07 17487 11.69 11.51 11.90 500 11.09 12.60 1000 3.77% -8.99%
China Jo-Jo Drugstor 2.08 0.00% 0.00 287081 2.07 2.06 2.15 1000 2.04 2.18 1000 -5.45% 4.00%
China Natural Resour 1.76 4.14% 0.07 14818 1.65 1.65 1.76 400 1.64 1.90 100 6.67% 4.11%
China Recycling Ener 0.89 2.94% 0.03 369749 0.85 0.84 0.94 2000 0.83 0.92 500 0.57% 19.92%
China XD Plastics 3.08 7.15% 0.21 77582 2.86 2.83 3.19 1300 2.70 3.18 100 33.70% 74.72%
Chinanet Online 1.70 1.80% 0.03 480004 1.75 1.58 1.79 100 1.31 1.82 500 1.19% 26.86%
CHROMADEX CORP. DL - 3.36 0.00% 0.00 305116 3.30 3.26 3.47 400 3.00 3.69 500 -3.17% -2.04%
CHURCHILL DOWNS INC. 262.11 1.32% 3.42 135182 257.55 257.55 263.69 100 262.26 270.00 900 1.38% 7.45%
Chuys 20.99 2.14% 0.44 161446 20.44 20.44 21.34 200 20.75 30.35 100 1.84% 18.32%
Cimpress 119.85 0.88% 1.05 117538 118.31 117.80 120.20 200 117.34 124.58 200 4.53% 15.89%
Cintas 180.91 1.48% 2.64 413095 177.79 177.27 181.25 100 156.32 198.50 100 1.93% 7.69%
Citi Trends 20.43 0.74% 0.15 76550 20.25 20.04 20.53 200 15.33 20.90 500 -2.39% 0.20%
Clarus 10.21 1.19% 0.12 55271 10.04 10.04 10.25 500 9.15 10.30 100 -0.78% 0.89%
Clean Energy Fuels C 2.00 3.09% 0.06 431635 1.92 1.92 2.01 100 1.85 2.00 11700 -2.91% 16.28%
ClearSign Combustion 1.18 -5.60% -0.07 17389 1.23 1.17 1.25 20000 0.85 1.86 3000 -1.67% 15.69%
Coca-Cola Bottling C 205.24 3.08% 6.13 38625 199.59 198.50 205.24 200 175.00 215.01 100 2.82% 15.71%
CODA OCTOPUS GRP DL- 5.78 -1.43% -0.08 6103 5.73 5.73 5.83 100 0.00 8.00 200 -4.46% -0.69%
Codexis 17.39 6.04% 0.99 485142 16.88 16.73 17.65 200 17.30 17.63 400 7.35% 4.13%
Coffee 4.42 -0.45% -0.02 6781 4.46 4.42 4.47 100 4.42 4.75 100 3.27% 25.21%
Cognex Co. 42.00 1.45% 0.60 979607 41.20 40.81 42.38 100 41.60 44.95 100 -0.26% 8.61%
Coherent 115.52 -1.06% -1.24 362137 112.17 110.75 116.37 200 110.20 142.95 200 0.36% 9.28%
COLLECTORS UNIVER.DL 13.28 1.37% 0.18 18529 13.01 12.99 13.34 100 12.87 13.27 200 4.32% 16.90%
Columbia Sportswear 83.84 1.35% 1.12 250972 82.37 81.01 84.56 100 83.84 84.88 100 2.46% -0.30%
Columbus McKinnon Co 33.57 1.57% 0.52 58608 33.01 33.00 33.70 100 32.55 33.74 100 3.77% 11.38%
Comcast Corp 35.91 0.03% 0.01 25457205 35.80 35.74 36.20 500 35.91 36.13 100 0.25% 5.46%
COMMAND CENTER DL -, 4.42 - - - - - - 100 0.01 199999.99 100 4.61% 10.62%
Commercial Vehicle G 7.05 1.29% 0.09 72623 6.96 6.89 7.12 100 6.00 7.66 400 7.63% 23.68%
Comscore 17.00 -2.19% -0.38 88380 17.34 16.90 17.74 100 16.94 19.30 300 2.41% 17.81%
Comstock Companies 2.07 2.89% 0.06 2506 2.15 2.07 2.15 200 1.88 2.98 2000 4.97% 23.10%
CONE PUMP 7.58 -2.45% -0.19 12694 7.90 7.31 7.90 100 0.01 199999.99 100 -14.80% -7.90%
Conn s 19.34 1.68% 0.32 455154 18.88 18.60 19.54 100 17.33 20.49 300 -3.83% 2.55%
Connecticut Waterrvi 65.35 1.08% 0.70 36595 64.53 64.47 65.55 100 55.80 66.99 100 1.07% -2.27%
Consolidated Water 12.47 -1.11% -0.14 15646 12.58 12.28 12.75 300 11.05 13.50 100 4.88% 6.95%
CONSTRUCTION PART DL 10.74 -0.92% -0.10 47665 10.89 10.68 10.99 500 9.00 14.00 100 3.67% 21.63%
Control4 18.83 1.73% 0.32 389632 18.48 18.27 18.88 100 18.50 23.50 100 -4.71% 6.99%
Copart 49.74 0.85% 0.42 1920479 49.04 48.88 49.98 100 47.50 51.00 600 -1.70% 4.10%
CORE-MARK HLDG DL-,0 28.53 -0.31% -0.09 353216 28.49 28.11 28.87 100 28.31 29.03 100 6.30% 22.71%
CoStar Group 371.65 1.19% 4.37 228812 365.18 365.18 374.48 100 370.26 374.34 100 3.35% 10.17%
Costco Wholesale 211.46 0.61% 1.28 1517058 209.87 209.65 211.65 400 211.46 213.00 100 0.39% 3.80%
CRA International 42.12 0.45% 0.19 36723 41.89 41.33 42.70 100 40.41 43.54 100 -1.13% -1.01%
Cracker Barrel Old C 168.91 0.69% 1.15 242186 167.74 167.53 169.05 100 162.45 169.24 100 0.91% 5.66%
Craft Brew Alliance 15.66 1.16% 0.18 51294 15.69 15.50 15.76 500 15.65 16.35 100 3.37% 9.43%
Cresud Com. Ind.Fin. 13.09 -0.83% -0.11 94167 13.11 12.90 13.19 400 12.50 13.17 500 1.59% 7.74%