| AAP |
 |
Advance Auto Parts, Inc |
33.72 |
34.03 |
33.00 |
33.23 |
1.73M |
-0.45% |
| AAPL |
|
Apple Inc |
210.43 |
213.40 |
209.08 |
212.93 |
51.22M |
1.02% |
| AAT |
|
American Assets Trust |
19.68 |
19.79 |
19.29 |
19.50 |
308.8K |
-0.26% |
| ACCO |
|
Acco Brands Corp |
3.93 |
3.95 |
3.88 |
3.92 |
495.3K |
1.03% |
| ACEL |
|
Accel Entertainment Inc |
11.76 |
11.89 |
11.64 |
11.83 |
395.5K |
1.28% |
| ACI |
|
Arch Coal, Inc |
22.24 |
22.43 |
21.72 |
21.72 |
4.89M |
-2.60% |
| ACU |
|
Acme United Corporation |
38.86 |
39.24 |
38.55 |
38.98 |
12.3K |
2.50% |
| ADBE |
|
Adobe Systems Incorporated |
395.90 |
399.67 |
394.71 |
397.40 |
2.66M |
0.37% |
| ADM |
|
Archer Daniels Midland Company |
49.70 |
51.38 |
49.51 |
50.69 |
3.66M |
1.58% |
| ADT |
|
ADT Inc |
8.60 |
8.71 |
8.52 |
8.55 |
28.78M |
1.66% |
| ADTX |
|
Aditx Therapeutics Inc |
1.80 |
1.85 |
1.61 |
1.63 |
90.3K |
-8.94% |
| ADV |
|
Advantage Solutions Inc |
1.24 |
1.25 |
1.12 |
1.13 |
677.7K |
-6.61% |
| ADX |
|
Adams Express Company |
19.91 |
20.14 |
19.88 |
20.10 |
222K |
1.31% |
| AEI |
|
Alset EHome International Inc |
0.98 |
0.98 |
0.88 |
0.94 |
50.6K |
-2.08% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
106.10 |
107.14 |
105.16 |
107.00 |
3.11M |
0.51% |
| AEO |
|
American Eagle Outfitters |
12.18 |
12.78 |
12.16 |
12.72 |
7.91M |
5.39% |
| AEYE |
|
Audioeye Inc |
13.10 |
14.15 |
12.93 |
14.05 |
193K |
8.91% |
| AFBI |
|
Affinity Bancshares Inc |
18.49 |
18.77 |
18.45 |
18.77 |
23.5K |
1.73% |
| AFRM |
|
Affirm Holdings Inc |
53.84 |
55.56 |
52.60 |
53.94 |
11.38M |
0.37% |
| AGI |
|
Alamos Gold Inc |
24.88 |
24.95 |
24.42 |
24.77 |
3.29M |
-0.44% |
| AGNC |
|
American Capital Agency Corp |
9.03 |
9.10 |
8.98 |
9.07 |
24.96M |
0.78% |
| AGX |
|
Argan, Inc |
171.59 |
179.16 |
171.59 |
175.52 |
274.8K |
2.88% |
| AIR |
|
AAR Corp |
61.47 |
61.88 |
60.85 |
61.38 |
181.8K |
0.26% |
| AIRI |
|
Air Industries Group Inc |
3.62 |
3.81 |
3.52 |
3.59 |
10.9K |
0.28% |
| AIT |
|
Applied Industrial Technologies |
235.41 |
236.88 |
231.28 |
232.10 |
595.8K |
-0.66% |
| AIV |
|
Apartment Investment and Management Co |
8.11 |
8.13 |
7.94 |
8.00 |
710.6K |
-0.62% |
| AJG |
|
Arthur J |
333.90 |
335.39 |
330.89 |
332.70 |
973.2K |
0.43% |
| AKR |
|
Acadia Realty Trust |
20.65 |
20.65 |
20.16 |
20.23 |
1.04M |
-1.70% |
| AKRO |
|
Akero Therapeutics Inc |
41.42 |
42.13 |
40.00 |
40.01 |
968.3K |
-3.66% |
| ALDX |
|
Aldeyra Therapeu |
2.22 |
2.26 |
2.08 |
2.08 |
1.32M |
-5.88% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.76 |
17.79 |
17.47 |
17.57 |
454.8K |
-1.01% |
| ALGM |
|
Allegro Microsystems Inc |
24.74 |
26.39 |
24.43 |
26.30 |
4.56M |
5.92% |
| ALTO |
|
Alto Ingredients Inc |
0.86 |
0.87 |
0.80 |
0.82 |
858.6K |
-4.65% |
| AMAT |
|
Applied Materials, Inc |
168.87 |
174.18 |
168.47 |
173.03 |
8.53M |
3.00% |
| AMPY |
|
Amplify Energy Corp |
2.97 |
3.25 |
2.90 |
3.21 |
1.26M |
9.56% |
| AMTB |
|
Mercantil Bank Holding Cl A |
18.06 |
18.33 |
17.78 |
18.31 |
238.5K |
2.01% |
| AMZN |
|
Amazon |
211.08 |
214.84 |
210.10 |
211.37 |
55.88M |
1.31% |
| AN |
|
AutoNation, Inc |
189.55 |
193.01 |
188.76 |
190.77 |
424.1K |
1.12% |
| ANAB |
|
Anaptysbio Inc |
20.05 |
20.97 |
19.38 |
20.52 |
541.2K |
2.45% |
| ANDE |
|
The Andersons, Inc |
36.07 |
36.66 |
35.86 |
36.36 |
324.6K |
1.25% |
| ANF |
|
Abercrombie & Fitch Co |
79.00 |
82.42 |
78.51 |
81.41 |
2.62M |
4.14% |
| ANGO |
|
AngioDynamics, Inc |
9.67 |
9.72 |
9.31 |
9.40 |
259.1K |
-1.78% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
23.94 |
24.98 |
23.94 |
24.79 |
380K |
4.03% |
| APA |
|
Apache Corporation |
17.78 |
18.73 |
17.70 |
18.46 |
8.69M |
4.23% |
| APDN |
|
Applied Dna Scns |
0.83 |
0.84 |
0.79 |
0.79 |
392.7K |
-4.82% |
| APLE |
|
Apple Hospitality REIT Inc |
12.30 |
12.50 |
12.16 |
12.29 |
3.89M |
0.57% |
| APOG |
|
Apogee Enterprises, Inc |
42.39 |
42.64 |
41.95 |
42.20 |
120.6K |
-0.45% |
| APPS |
|
Digital Turbine |
4.40 |
4.53 |
4.28 |
4.42 |
2.26M |
1.14% |
| AR |
|
Antero Resources Corp |
40.00 |
41.27 |
39.85 |
41.04 |
4.94M |
4.16% |
| ARCT |
|
Arcturus Therapeutics Ltd |
12.79 |
13.95 |
11.72 |
11.86 |
783.6K |
2.33% |
| ARDX |
|
Ardelyx Inc |
3.52 |
3.55 |
3.35 |
3.39 |
5.11M |
-3.97% |
| ARKO |
|
ARKO Corp |
5.23 |
5.42 |
5.19 |
5.26 |
577.5K |
1.54% |
| ARMK |
|
Aramark Holdings Corp |
39.20 |
39.62 |
38.78 |
39.32 |
1.58M |
1.24% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.00 |
17.08 |
16.83 |
17.02 |
2.8M |
0.35% |
| ARTL |
|
The Aristotle Corporation |
1.00 |
1.04 |
1.00 |
1.03 |
18.3K |
3.00% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.51 |
24.69 |
24.25 |
24.56 |
1.07M |
0.74% |
| ASM |
|
Avino Silver & Gold |
2.50 |
2.50 |
2.36 |
2.43 |
2.61M |
1.25% |
| ASPN |
|
Aspen Aerogels Inc |
5.38 |
6.05 |
5.31 |
5.94 |
4.11M |
12.93% |
| ASRT |
|
Assertio Therapeutics Inc |
0.61 |
0.62 |
0.58 |
0.61 |
605.7K |
-1.61% |
| ASRV |
|
AmeriServ Financial, Inc |
2.44 |
2.51 |
2.44 |
2.51 |
15.7K |
2.87% |
| ATEC |
|
Alphatec Holdings, Inc |
12.73 |
12.85 |
12.53 |
12.72 |
985.9K |
0.39% |
| ATHA |
|
Athira Pharma Inc |
0.27 |
0.30 |
0.26 |
0.28 |
1.1M |
3.70% |
| ATKR |
|
Atkore International Group |
70.73 |
71.72 |
70.16 |
70.16 |
393.6K |
-0.13% |
| ATNI |
|
Atlantic Tele-Network, Inc |
15.67 |
15.68 |
14.83 |
14.85 |
36.9K |
-2.88% |
| AVA |
|
Avista Corporation |
38.81 |
39.05 |
37.75 |
37.93 |
1.03M |
-3.34% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.70 |
11.82 |
11.65 |
11.77 |
265.6K |
0.94% |
| AVT |
|
Avnet, Inc |
52.38 |
52.96 |
51.56 |
52.37 |
1.03M |
0.08% |
| AWRE |
|
Aware, Inc |
1.66 |
1.66 |
1.63 |
1.65 |
14.2K |
-1.20% |
| AXGN |
|
Axogen Inc |
11.35 |
11.50 |
10.61 |
10.88 |
1.18M |
-4.48% |
| AXON |
|
Axon Enterprise Inc |
695.00 |
732.17 |
694.71 |
724.77 |
868K |
4.57% |
| AXTI |
|
AXT, Inc |
1.54 |
1.55 |
1.44 |
1.47 |
351.9K |
-3.92% |
| AZO |
|
AutoZone, Inc |
3665.00 |
3694.84 |
3638.98 |
3644.75 |
60.9K |
-0.53% |
| BABA |
|
Alibaba |
131.00 |
133.03 |
130.20 |
131.65 |
15.05M |
-0.68% |
| BAC |
|
Bank of America Corporation |
43.42 |
44.49 |
43.42 |
44.28 |
42.94M |
2.12% |
| BANC |
|
First Pactrust Bancorp |
14.60 |
14.71 |
14.48 |
14.62 |
1.02M |
0.21% |
| BANR |
|
Banner Corporation |
64.81 |
65.68 |
64.52 |
65.09 |
188.8K |
-0.50% |
| BATL |
|
Battalion Oil Corp |
1.32 |
1.33 |
1.30 |
1.32 |
37.5K |
1.54% |
| BBDC |
|
Barings Bdc Inc |
8.67 |
8.92 |
8.64 |
8.88 |
506.3K |
2.42% |
| BBW |
|
Build-A-Bear Workshop, Inc |
41.41 |
42.36 |
41.36 |
41.78 |
195.9K |
0.92% |
| BBY |
|
Best Buy Co |
74.46 |
74.74 |
73.55 |
73.77 |
2.94M |
0.55% |
| BC |
|
Brunswick Corporation |
52.78 |
52.82 |
51.43 |
52.26 |
727K |
-0.34% |
| BCO |
|
The Brinks Company |
92.90 |
93.75 |
87.01 |
89.87 |
1.17M |
-4.80% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
23.76 |
23.76 |
23.50 |
23.50 |
1K |
-1.09% |
| BDN |
|
Brandywine Realty Trust |
4.30 |
4.30 |
4.22 |
4.24 |
1.5M |
-0.24% |
| BDX |
|
Becton, Dickinson and Co |
174.87 |
177.80 |
172.30 |
175.34 |
3.4M |
0.00% |
| BE |
|
Bloom Energy Corp Cl A |
19.20 |
19.47 |
18.77 |
19.16 |
4.94M |
1.32% |
| BEEM |
|
Beam Global |
1.89 |
1.98 |
1.89 |
1.95 |
136.2K |
3.72% |
| BEKE |
|
Ke Holdings Inc ADR |
19.88 |
20.39 |
19.76 |
20.00 |
9.2M |
0.81% |
| BFS |
|
Saul Centers, Inc |
33.50 |
33.93 |
33.26 |
33.47 |
39.7K |
0.09% |
| BFST |
|
Business First Bancshares Inc |
24.99 |
25.11 |
24.77 |
24.92 |
95.8K |
0.81% |
| BG |
|
Bunge Limited |
80.03 |
83.88 |
79.93 |
82.91 |
2.62M |
3.44% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.06 |
1.78 |
1.01 |
1.53 |
6.97M |
51.49% |
| BGI |
|
CITIGROUP |
0.97 |
0.99 |
0.90 |
0.96 |
50.9K |
0.00% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.27 |
12.32 |
12.25 |
12.32 |
58.8K |
0.57% |
| BHK |
|
BlackRock Core Bond Trust |
10.54 |
10.54 |
10.40 |
10.45 |
109.1K |
-0.76% |
| BIDU |
|
Baidu, Inc |
90.34 |
92.11 |
89.59 |
91.09 |
2.33M |
-0.20% |
| BIGC |
|
Bigcommerce Holdings Inc |
5.25 |
5.36 |
5.21 |
5.33 |
1.07M |
1.72% |
| BIO |
|
Bio-Rad Laboratories, Inc |
257.66 |
257.66 |
249.65 |
253.15 |
354.6K |
-1.38% |
| BIT |
|
Blackrock Multi-Sector Income T |
14.49 |
14.50 |
14.43 |
14.47 |
134.6K |
0.35% |
| BK |
|
The Bank of New York Mellon Corporation |
87.25 |
88.46 |
86.97 |
87.93 |
2.4M |
0.95% |
| BKE |
|
The Buckle, Inc |
39.30 |
39.52 |
38.89 |
39.28 |
418.5K |
0.05% |
| BKR |
|
Michael Baker Corporation |
37.70 |
38.33 |
37.47 |
38.18 |
6.28M |
1.49% |
| BKT |
|
BlackRock Income Trust |
11.70 |
11.70 |
11.57 |
11.57 |
57K |
-0.69% |
| BKYI |
|
Bio-Key Intl Inc |
0.82 |
0.83 |
0.80 |
0.81 |
107.8K |
1.25% |
| BL |
|
Blackline Inc |
55.00 |
55.45 |
54.36 |
55.16 |
694.6K |
0.46% |
| BLIN |
|
Bridgeline Digital Inc |
1.93 |
1.93 |
1.84 |
1.86 |
75K |
-4.62% |
| BLK |
|
BlackRock, Inc |
959.89 |
968.32 |
957.98 |
959.18 |
580.3K |
0.12% |
| BMO |
|
Bank of Montreal (USA) |
101.62 |
102.00 |
100.77 |
101.87 |
370K |
0.40% |
| BMRA |
|
Biomerica Inc |
3.61 |
3.69 |
3.45 |
3.49 |
24.8K |
-1.69% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
61.23 |
61.30 |
59.39 |
59.78 |
1.65M |
-2.59% |
| BMY |
|
Bristol Myers Squibb Co |
47.30 |
47.63 |
46.51 |
46.59 |
16.68M |
-3.30% |
| BNED |
|
Barnes & Noble Education Inc C |
10.83 |
11.18 |
10.67 |
10.81 |
625.2K |
0.56% |
| BNGO |
|
Bionano Genomics Inc |
3.99 |
4.04 |
3.91 |
3.95 |
93.8K |
1.02% |
| BNR |
|
Burning Rock Biotech Limited ADR |
2.46 |
2.71 |
2.40 |
2.45 |
34.2K |
-0.41% |
| BOH |
|
Bank of Hawaii Corporation |
71.08 |
71.08 |
69.63 |
70.44 |
263.3K |
-0.55% |
| BOLT |
|
Bolt Technology Corp |
0.36 |
0.36 |
0.34 |
0.35 |
192.1K |
-5.41% |
| BOOT |
|
LaCrosse Footwear, Inc |
134.41 |
136.25 |
133.72 |
135.10 |
938.9K |
1.35% |
| BRKL |
|
Brookline Bancorp, Inc |
11.06 |
11.15 |
11.01 |
11.09 |
425.7K |
1.00% |
| BRKR |
|
Bruker Corporation |
40.26 |
40.39 |
38.72 |
38.74 |
2.78M |
-3.78% |
| BRTX |
|
BioRestorative Therapies Inc |
1.88 |
1.88 |
1.66 |
1.71 |
163.2K |
-7.57% |
| BRX |
|
Brixmor Property Group Inc |
26.46 |
26.46 |
25.90 |
26.04 |
2.19M |
-1.40% |
| BSET |
|
Bassett Furniture Industries Inc |
17.51 |
17.90 |
17.37 |
17.37 |
14.4K |
0.29% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.28 |
9.35 |
9.27 |
9.31 |
37.5K |
0.00% |
| BTU |
|
Peabody Energy Corporation |
14.80 |
15.60 |
14.71 |
15.28 |
5.1M |
4.59% |
| BTZ |
|
AUTHENTEC INC |
10.59 |
10.66 |
10.59 |
10.66 |
299.3K |
0.66% |
| BURL |
|
Burlington Stores Inc |
260.26 |
263.21 |
259.13 |
261.41 |
1.01M |
0.72% |
| BWEN |
|
Broadwind Energy Inc |
1.55 |
1.80 |
1.45 |
1.65 |
632.9K |
2.48% |
| BWXT |
|
Bwx Technologies Inc |
107.77 |
109.06 |
106.83 |
107.19 |
755.8K |
0.09% |
| BX |
|
The Blackstone Group L |
149.17 |
150.81 |
147.98 |
148.60 |
3.47M |
-0.27% |
| BYND |
|
Beyond Meat Inc |
2.30 |
2.56 |
2.30 |
2.51 |
3.92M |
8.66% |
| BZUN |
|
Baozun Inc Ads |
3.71 |
3.76 |
3.49 |
3.49 |
375.4K |
-10.28% |
| C |
|
Citigroup Inc |
75.13 |
76.27 |
75.03 |
75.57 |
12.35M |
0.88% |
| CACI |
|
CACI International Inc |
473.72 |
474.62 |
461.03 |
462.04 |
394.7K |
-2.89% |
| CADE |
|
Cadence Financial Corporation |
32.50 |
32.50 |
32.00 |
32.18 |
606.6K |
-0.71% |
| CAL |
|
Continental Airlines, Inc |
17.46 |
17.85 |
17.26 |
17.51 |
742.1K |
0.63% |
| CALM |
|
Cal-Maine Foods, Inc |
93.42 |
95.35 |
92.96 |
93.95 |
774K |
1.38% |
| CAPL |
|
Crossamerica Partners LP |
21.57 |
22.27 |
21.57 |
22.16 |
22.5K |
2.74% |
| CAR |
|
Avis Budget Group Inc |
102.87 |
109.14 |
99.60 |
106.35 |
1.28M |
2.50% |
| CARR |
|
Carrier Global Corp [Carr/I] |
74.11 |
75.08 |
73.66 |
74.65 |
10.64M |
1.65% |
| CARS |
|
Cars.com Inc |
10.90 |
11.52 |
10.86 |
11.35 |
717.5K |
5.09% |
| CAS |
|
A |
29.51 |
29.51 |
29.51 |
29.51 |
111 |
2.04% |
| CASY |
|
Caseys General Stores, Inc |
436.80 |
440.29 |
430.60 |
432.80 |
446.6K |
-0.92% |
| CAT |
|
Caterpillar Inc |
348.93 |
355.33 |
348.07 |
352.54 |
4.13M |
2.92% |
| CATO |
|
The Cato Corporation |
2.63 |
2.73 |
2.63 |
2.67 |
80.7K |
0.75% |
| CBFV |
|
Cb Financial Svc |
29.68 |
29.73 |
29.43 |
29.43 |
8.7K |
-0.03% |
| CBNK |
|
Chicopee Bancorp, Inc |
32.70 |
33.65 |
32.53 |
33.33 |
63.4K |
1.62% |
| CBOE |
|
CBOE Holdings, Inc |
221.53 |
222.76 |
219.44 |
220.38 |
786.8K |
-0.33% |
| CBRL |
|
Cracker Barrel Old Country Store, Inc |
51.82 |
54.43 |
51.35 |
54.19 |
955.4K |
4.86% |
| CCCC |
|
C4 Therapeutics Inc |
1.62 |
1.62 |
1.47 |
1.50 |
909.7K |
-5.06% |
| CCEL |
|
Cryo-Cell International, Inc. |
5.00 |
5.07 |
5.00 |
5.05 |
4.2K |
1.00% |