| AAME |
 |
Atlantic American Corporation |
1.52 |
1.55 |
1.47 |
1.55 |
4.3K |
6.16% |
| AAPL |
|
Apple Inc |
242.87 |
244.63 |
242.08 |
242.84 |
35.76M |
-0.08% |
| AB |
|
AllianceBernstein Holding LP |
35.97 |
36.18 |
35.45 |
35.60 |
253.4K |
-0.56% |
| ACIW |
|
ACI Worldwide Inc |
55.41 |
56.22 |
55.19 |
55.83 |
448.8K |
1.10% |
| ACM |
|
AECOM Technology Corporation |
114.73 |
114.73 |
113.39 |
113.75 |
397.6K |
-0.41% |
| ACNB |
|
Acnb Corp |
46.11 |
46.74 |
46.11 |
46.74 |
8.4K |
1.04% |
| ADUS |
|
Addus HomeCare Corporation |
120.42 |
121.00 |
119.03 |
120.74 |
131.5K |
0.39% |
| AES |
|
The AES Corporation |
13.39 |
13.49 |
13.01 |
13.05 |
7.63M |
-1.81% |
| AEYE |
|
Audioeye Inc |
21.26 |
22.41 |
20.22 |
22.20 |
544.9K |
7.25% |
| AGNC |
|
American Capital Agency Corp |
9.60 |
9.72 |
9.60 |
9.71 |
15.31M |
1.68% |
| AGX |
|
Argan, Inc |
156.25 |
163.10 |
136.50 |
147.12 |
813.7K |
-1.14% |
| AIR |
|
AAR Corp |
69.23 |
69.23 |
67.58 |
67.63 |
166.2K |
-1.20% |
| AIT |
|
Applied Industrial Technologies |
276.45 |
276.79 |
271.98 |
273.82 |
175.8K |
-0.43% |
| ALG |
|
Alamo Group, Inc |
197.63 |
197.70 |
194.57 |
196.09 |
41.4K |
0.18% |
| ALRS |
|
Alerus Financial Corp |
21.95 |
21.95 |
21.70 |
21.91 |
32.1K |
0.18% |
| ALSN |
|
Allison Transmission Holdings |
117.68 |
118.69 |
116.29 |
117.42 |
444K |
0.28% |
| ALTG |
|
Alta Equipment Group Inc |
8.01 |
8.16 |
7.96 |
8.06 |
142.2K |
2.28% |
| AMPG |
|
Amplitech Group Inc |
0.84 |
0.92 |
0.83 |
0.87 |
94.5K |
1.16% |
| AMRC |
|
Ameresco Inc |
27.83 |
27.93 |
27.09 |
27.78 |
178.4K |
1.76% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.67 |
8.67 |
8.41 |
8.45 |
1.12M |
-2.09% |
| ANET |
|
Arista Networks Inc |
106.83 |
110.74 |
105.10 |
108.25 |
10.01M |
1.33% |
| APAM |
|
Artisan Partners Asset Mgmt |
48.78 |
48.78 |
48.27 |
48.35 |
267.6K |
0.04% |
| APG |
|
Api Group Corp |
39.35 |
39.60 |
38.32 |
38.60 |
1.33M |
-0.28% |
| APOG |
|
Apogee Enterprises, Inc |
83.42 |
83.42 |
82.34 |
82.97 |
98.7K |
-0.02% |
| APPN |
|
Appian Corp Cl A |
40.07 |
41.00 |
39.91 |
40.65 |
440.2K |
3.04% |
| ARCB |
|
Arcbest Corp |
108.70 |
109.28 |
106.12 |
107.26 |
201.7K |
-0.05% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
19.09 |
19.39 |
19.06 |
19.31 |
1.76M |
1.69% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.61 |
1.63 |
1.58 |
1.58 |
8.3K |
-2.47% |
| ASGN |
|
On Assignment, Inc |
89.40 |
89.97 |
87.59 |
88.73 |
289.3K |
-0.22% |
| ASLE |
|
AerSale Corp |
6.18 |
6.21 |
6.15 |
6.18 |
9.7K |
-0.48% |
| ASRV |
|
AmeriServ Financial, Inc |
2.81 |
2.93 |
2.81 |
2.92 |
3.5K |
3.91% |
| ASTE |
|
Astec Industries, Inc |
38.27 |
38.91 |
37.40 |
37.67 |
61.3K |
-0.84% |
| ATEN |
|
A10 Networks Inc |
18.25 |
18.31 |
17.85 |
18.13 |
648.2K |
0.06% |
| ATKR |
|
Atkore International Group |
91.00 |
91.26 |
88.40 |
89.00 |
386.3K |
-1.31% |
| ATRO |
|
Astronics Corporation |
16.48 |
16.60 |
16.17 |
16.44 |
444.9K |
0.18% |
| ATSG |
|
Air Transport Services Group Inc |
22.07 |
22.08 |
21.97 |
21.98 |
625.2K |
-0.09% |
| AVAV |
|
AeroVironment, Inc |
166.01 |
167.30 |
161.00 |
163.33 |
800K |
-1.38% |
| AVNW |
|
Aviat Networks, Inc. |
17.12 |
17.45 |
16.95 |
17.38 |
170.8K |
1.76% |
| AVTR |
|
Avatar Holdings Inc |
21.00 |
21.32 |
20.87 |
21.22 |
637.1K |
2.27% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.99 |
11.00 |
10.93 |
10.94 |
244.6K |
-0.36% |
| AWK |
|
American Water Works Co |
131.83 |
132.78 |
131.10 |
132.37 |
1.31M |
0.20% |
| AWRE |
|
Aware, Inc |
1.62 |
1.65 |
1.50 |
1.55 |
84.4K |
-2.52% |
| AWX |
|
Avalon Holdings Corporation |
3.17 |
3.25 |
3.17 |
3.20 |
8.9K |
-2.44% |
| AYI |
|
Acuity Brands, Inc |
326.47 |
326.87 |
321.80 |
324.73 |
218.4K |
0.40% |
| AYRO |
|
Ayro Inc |
0.75 |
0.75 |
0.72 |
0.74 |
19.9K |
0.00% |
| BA |
|
The Boeing Company |
157.03 |
158.95 |
153.37 |
153.93 |
8.16M |
-1.75% |
| BAC |
|
Bank of America Corporation |
47.06 |
47.06 |
46.40 |
46.75 |
26.87M |
-0.53% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
147.66 |
149.27 |
144.43 |
145.74 |
1.48M |
2.13% |
| BANF |
|
BancFirst Corporation |
129.10 |
129.11 |
126.25 |
128.91 |
77.9K |
0.77% |
| BB |
|
Blackberry Ltd |
2.57 |
2.61 |
2.53 |
2.59 |
10.43M |
0.39% |
| BBN |
|
Blackrock Build America Bond Trust |
17.16 |
17.20 |
17.09 |
17.17 |
119K |
0.47% |
| BC |
|
Brunswick Corporation |
78.00 |
79.04 |
76.45 |
76.81 |
593.3K |
-1.07% |
| BCO |
|
The Brinks Company |
94.47 |
95.52 |
93.76 |
94.63 |
216.1K |
1.14% |
| BCOV |
|
Brightcove Inc |
4.35 |
4.37 |
4.33 |
4.34 |
165.7K |
0.23% |
| BDC |
|
Belden Inc |
122.86 |
123.74 |
120.95 |
122.39 |
224.6K |
0.20% |
| BHK |
|
BlackRock Core Bond Trust |
11.21 |
11.36 |
11.19 |
11.20 |
156.6K |
-0.09% |
| BIO |
|
Bio-Rad Laboratories, Inc |
324.41 |
329.93 |
320.37 |
325.50 |
151.3K |
0.97% |
| BKT |
|
BlackRock Income Trust |
12.14 |
12.24 |
12.12 |
12.13 |
56.3K |
-0.08% |
| BKTI |
|
Bk Technologies Inc |
33.46 |
34.50 |
33.01 |
33.95 |
22.7K |
0.24% |
| BKYI |
|
Bio-Key Intl Inc |
1.18 |
1.18 |
1.00 |
1.11 |
101.3K |
-1.77% |
| BLBD |
|
Blue Bird Corp |
41.15 |
41.15 |
39.30 |
40.06 |
602.3K |
-1.77% |
| BLK |
|
BlackRock, Inc |
1044.42 |
1053.23 |
1038.35 |
1042.87 |
550.1K |
-0.18% |
| BLW |
|
BlackRock Ltd |
14.42 |
14.42 |
14.36 |
14.42 |
101.8K |
0.42% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
66.89 |
67.20 |
65.79 |
66.74 |
1.64M |
0.88% |
| BMY |
|
Bristol Myers Squibb Co |
58.84 |
59.53 |
58.69 |
59.38 |
7.28M |
0.92% |
| BNGO |
|
Bionano Genomics Inc |
0.24 |
0.24 |
0.23 |
0.23 |
2.5M |
-4.17% |
| BOH |
|
Bank of Hawaii Corporation |
77.22 |
77.43 |
75.89 |
76.42 |
230K |
-0.17% |
| BOKF |
|
BOK Financial Corporation |
118.50 |
119.10 |
116.95 |
118.38 |
147.8K |
0.49% |
| BOX |
|
seacube container leasing ltd |
32.24 |
32.66 |
31.79 |
32.50 |
1.97M |
1.40% |
| BRC |
|
Brady Corporation |
75.65 |
75.65 |
74.03 |
74.10 |
256.2K |
-1.42% |
| BRKR |
|
Bruker Corporation |
59.17 |
59.93 |
58.18 |
58.96 |
1.09M |
0.82% |
| BUSE |
|
First Busey Corporation |
27.13 |
27.26 |
26.68 |
26.93 |
185.4K |
-0.15% |
| BWXT |
|
Bwx Technologies Inc |
128.20 |
128.50 |
125.34 |
126.01 |
887.1K |
-1.53% |
| BYFC |
|
Broadway Financial Corporation |
7.01 |
7.16 |
7.01 |
7.01 |
4.9K |
0.00% |
| C |
|
Citigroup Inc |
72.31 |
72.60 |
71.71 |
72.15 |
8.78M |
-0.11% |
| CABO |
|
Cable One Inc |
418.43 |
424.49 |
413.41 |
421.73 |
59.3K |
1.29% |
| CACI |
|
CACI International Inc |
459.00 |
462.23 |
450.45 |
454.52 |
176.5K |
-0.36% |
| CAE |
|
Cascade Corporation |
23.07 |
23.63 |
23.07 |
23.51 |
379.6K |
0.26% |
| CARV |
|
Carver Bancorp, Inc |
1.76 |
1.89 |
1.75 |
1.83 |
50.1K |
3.98% |
| CBSH |
|
Commerce Bancshares, Inc |
69.26 |
69.44 |
68.46 |
68.75 |
408.4K |
0.01% |
| CBZ |
|
CBIZ, Inc |
80.33 |
80.33 |
78.87 |
78.90 |
211.4K |
-1.74% |
| CCBG |
|
Capital City Bank Group, Inc |
39.64 |
39.64 |
38.98 |
39.25 |
19.3K |
-0.76% |
| CCRN |
|
Cross Country Healthcare, Inc |
18.14 |
18.18 |
18.06 |
18.08 |
1.36M |
0.06% |
| CDW |
|
CDW Corp |
179.43 |
180.77 |
178.32 |
180.06 |
970.5K |
0.99% |
| CERT |
|
Certara Inc |
10.82 |
11.02 |
10.70 |
10.85 |
269.2K |
0.37% |
| CET |
|
Central Securities Corp |
47.47 |
47.48 |
47.17 |
47.31 |
34.2K |
0.13% |
| CETX |
|
Cemtrex Inc |
3.05 |
3.37 |
3.00 |
3.34 |
407.1K |
8.09% |
| CFG |
|
Citizens Financial Group Inc/Ri |
46.86 |
47.16 |
46.31 |
47.03 |
2.61M |
0.56% |
| CG |
|
The Carlyle Group |
52.88 |
53.24 |
52.41 |
52.85 |
1.6M |
0.17% |
| CHCO |
|
City Holding Company |
131.74 |
132.46 |
129.67 |
130.55 |
27.6K |
0.09% |
| CHW |
|
Calamos Global Dynamic Income Fund |
7.22 |
7.25 |
7.22 |
7.23 |
71.6K |
0.28% |
| CI |
|
CIGNA Corporation |
323.47 |
323.92 |
315.15 |
317.81 |
1.71M |
-1.49% |
| CLNE |
|
Clean Energy Fuels Corp |
2.76 |
2.79 |
2.70 |
2.77 |
1.33M |
1.47% |
| CLRO |
|
ClearOne Communications, Inc |
0.55 |
0.61 |
0.55 |
0.60 |
62.8K |
11.11% |
| CMA |
|
Comerica Incorporated |
69.80 |
70.24 |
68.89 |
69.38 |
1.58M |
-0.77% |
| CMBM |
|
Cambium Networks Corp |
1.03 |
1.08 |
0.99 |
0.99 |
152.4K |
-4.81% |
| CME |
|
CME Group Inc |
244.80 |
245.16 |
239.29 |
239.38 |
3.16M |
-2.70% |
| CMTL |
|
Comtech Telecomm |
3.49 |
3.59 |
3.42 |
3.55 |
124.4K |
2.60% |
| CNC |
|
Centene Corporation |
58.40 |
58.75 |
56.44 |
56.76 |
4.97M |
-2.05% |
| CNDT |
|
Conduent Inc |
4.08 |
4.10 |
4.00 |
4.03 |
988K |
-0.74% |
| CNXN |
|
PC Connection Inc |
73.85 |
74.08 |
73.11 |
73.51 |
44.7K |
0.34% |
| COHR |
|
Coherent, Inc |
109.21 |
112.35 |
108.77 |
111.24 |
2.28M |
2.37% |
| COSM |
|
Cosmos Holdings Inc |
0.74 |
0.76 |
0.73 |
0.76 |
53.1K |
0.00% |
| COUR |
|
Coursera Inc |
8.46 |
8.55 |
8.17 |
8.25 |
1.4M |
-1.43% |
| CRM |
|
Salesforce |
364.99 |
367.15 |
361.09 |
361.99 |
5.73M |
0.17% |
| CRVL |
|
CorVel Corporation |
353.72 |
355.69 |
348.50 |
352.58 |
28.3K |
0.20% |
| CSCO |
|
Cisco Systems, Inc |
60.00 |
60.08 |
59.77 |
59.89 |
14.62M |
-0.22% |
| CSGS |
|
CSG Systems International, Inc |
55.24 |
55.28 |
54.21 |
54.26 |
135.7K |
-1.02% |
| CVBF |
|
CVB Financial Corp |
23.18 |
23.37 |
22.88 |
23.25 |
577.2K |
1.17% |
| CVLT |
|
CommVault Systems, Inc |
172.76 |
176.11 |
172.37 |
175.75 |
251.9K |
2.04% |
| CVS |
|
CVS Caremark Corporation |
57.00 |
57.15 |
55.24 |
55.29 |
9.62M |
-2.76% |
| CVV |
|
CVD Equipment Corporation |
3.40 |
3.74 |
3.38 |
3.67 |
38.1K |
9.23% |
| CWEN |
|
Clearway Energy Inc Cl C |
28.63 |
28.69 |
28.06 |
28.24 |
571.9K |
-1.33% |
| CXW |
|
Corrections Corporation of America |
21.56 |
21.58 |
21.01 |
21.52 |
792.8K |
0.70% |
| CZWI |
|
Citizens Community Bancorp Inc |
17.03 |
17.03 |
16.70 |
16.85 |
16K |
-0.65% |
| D |
|
Dominion Resources, Inc |
57.00 |
57.11 |
55.82 |
56.05 |
2.72M |
-1.51% |
| DBL |
|
Doubleline Opportunistic Credi |
15.57 |
15.60 |
15.53 |
15.59 |
37.6K |
0.19% |
| DDD |
|
SCOLR Pharma Inc |
2.71 |
2.90 |
2.67 |
2.90 |
2.74M |
7.41% |
| DEA |
|
Easterly Government Properties |
11.89 |
11.98 |
11.66 |
11.68 |
1.02M |
-1.52% |
| DJCO |
|
Daily Journal Corporation |
582.38 |
586.99 |
575.69 |
584.63 |
7.3K |
0.71% |
| DK |
|
Delek US Holdings, Inc |
18.61 |
18.70 |
17.98 |
18.42 |
801.9K |
-0.54% |
| DLHC |
|
Dlh Holdings Corp |
8.35 |
8.44 |
7.97 |
8.08 |
52.9K |
-4.38% |
| DMRC |
|
Digimarc Corporation |
35.25 |
36.66 |
34.65 |
34.89 |
145.7K |
-0.06% |
| DOCU |
|
Docusign Inc |
96.00 |
107.86 |
95.33 |
106.99 |
19.74M |
27.86% |
| DSL |
|
Doubleline Income Solutions Fun |
12.96 |
13.00 |
12.94 |
12.98 |
510.3K |
0.70% |
| DTST |
|
Data Storage Corp |
4.60 |
4.73 |
4.41 |
4.50 |
84.9K |
-0.22% |
| DX |
|
Dynex Capital, Inc |
12.63 |
12.72 |
12.57 |
12.64 |
2.68M |
0.64% |
| EBC |
|
Eastern Bankshares Inc |
18.21 |
18.25 |
17.95 |
18.06 |
64.9K |
-1.26% |
| EBS |
|
Emergent BioSolutions Inc |
9.30 |
9.54 |
8.85 |
9.01 |
1.04M |
-1.53% |
| ECL |
|
Ecolab Inc |
249.74 |
252.27 |
248.94 |
250.34 |
931.3K |
0.95% |
| ED |
|
Consolidated Edison, Inc |
96.50 |
96.68 |
94.32 |
94.82 |
2.75M |
-1.74% |
| EDD |
|
Morgan Stanley Emerging Markets Domestic |
4.73 |
4.73 |
4.69 |
4.73 |
99.6K |
0.42% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.14 |
12.29 |
12.14 |
12.27 |
622.7K |
0.90% |
| EFX |
|
Equifax Inc |
263.22 |
267.67 |
262.78 |
266.82 |
776.3K |
2.32% |
| EGAN |
|
Egain Corp |
5.30 |
5.69 |
5.30 |
5.67 |
74.1K |
7.18% |
| EGBN |
|
Eagle Bancorp, Inc |
29.34 |
29.34 |
28.81 |
29.26 |
129.1K |
0.86% |
| EGF |
|
BlackRock Enhanced Government Fund, Inc |
10.15 |
10.15 |
9.91 |
9.91 |
2.2K |
-1.78% |
| EGHT |
|
8x8, Inc |
3.08 |
3.19 |
3.03 |
3.17 |
564.9K |
3.59% |
| ELA |
|
Entergy Lousiana LLC |
7.31 |
7.31 |
7.01 |
7.04 |
16.5K |
-3.16% |
| EMD |
|
Wstrn Asst Emrgng Mrkts Incm Fnd Inc |
10.12 |
10.15 |
10.06 |
10.13 |
124.6K |
0.60% |
| EME |
|
EMCOR Group, Inc |
513.75 |
513.75 |
504.35 |
509.03 |
312.7K |
-0.87% |
| EQBK |
|
Equity Bncsrs Cm A |
48.71 |
48.71 |
46.90 |
47.53 |
46.1K |
-1.23% |
| ESP |
|
Espey Manufacturing & Electronics Corp |
29.97 |
30.52 |
29.54 |
29.87 |
18.6K |
0.71% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
11.29 |
11.32 |
11.23 |
11.29 |
18.2K |
0.00% |
| EVI |
|
EnviroStar, Inc. |
18.15 |
18.81 |
18.09 |
18.81 |
13.3K |
1.90% |
| EVTC |
|
Evotec AG (ADR) |
35.19 |
35.66 |
35.15 |
35.43 |
217.1K |
1.00% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
10.35 |
10.39 |
10.32 |
10.34 |
195.9K |
0.19% |
| EXC |
|
Exelon Corporation |
37.90 |
38.04 |
37.73 |
37.85 |
4.32M |
-0.34% |
| EXPO |
|
Exponent, Inc |
96.45 |
97.67 |
95.01 |
95.60 |
152.2K |
-0.54% |
| EXTR |
|
Extreme Networks, Inc |
17.71 |
17.99 |
17.47 |
17.49 |
729.3K |
-1.24% |