| A |
 |
Agilent Technologies Inc |
146.40 |
146.40 |
139.49 |
139.64 |
1.28M |
-3.64% |
| AA |
|
Alcoa Inc |
63.25 |
63.84 |
59.95 |
60.07 |
8.37M |
-5.88% |
| AAL |
|
American Airlines Gp |
15.76 |
15.76 |
15.31 |
15.37 |
39.37M |
-2.16% |
| AAT |
|
American Assets Trust |
18.70 |
18.70 |
17.98 |
17.99 |
483.3K |
-3.75% |
| ACV |
|
Alberto-Culver Company |
27.60 |
27.64 |
27.27 |
27.33 |
27.5K |
-0.29% |
| ADTN |
|
ADTRAN, Inc |
9.28 |
9.58 |
9.00 |
9.26 |
682.7K |
1.76% |
| ADUS |
|
Addus HomeCare Corporation |
109.35 |
109.37 |
107.18 |
107.43 |
101.1K |
-2.16% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.98 |
11.00 |
10.96 |
10.97 |
92.6K |
-0.18% |
| AGCO |
|
AGCO Corporation |
112.63 |
113.25 |
110.18 |
111.40 |
306.3K |
-1.67% |
| AIR |
|
AAR Corp |
107.00 |
107.05 |
104.45 |
105.02 |
326.9K |
-0.75% |
| ALG |
|
Alamo Group, Inc |
193.00 |
195.17 |
189.40 |
192.57 |
60.6K |
-0.31% |
| ALGM |
|
Allegro Microsystems Inc |
33.11 |
34.29 |
32.94 |
33.36 |
1.51M |
2.08% |
| ALGT |
|
Allegiant Travel Company |
88.58 |
90.44 |
86.56 |
89.90 |
164.3K |
1.18% |
| ALL |
|
The Allstate Corporation |
198.98 |
198.98 |
191.80 |
192.26 |
1.27M |
-1.63% |
| ALSN |
|
Allison Transmission Holdings |
111.34 |
112.06 |
109.74 |
110.18 |
376.6K |
-1.25% |
| AMPH |
|
American Physicians Service Group Inc |
25.95 |
26.23 |
25.42 |
26.07 |
141.9K |
0.23% |
| AMWD |
|
American Woodmark Corporation |
63.25 |
64.25 |
62.66 |
62.93 |
17.9K |
-0.60% |
| ANIP |
|
ANI Pharma Inc |
85.54 |
87.07 |
84.39 |
84.95 |
247.9K |
-0.42% |
| AP |
|
Ampco-Pittsburgh Corp |
5.99 |
6.12 |
5.67 |
5.70 |
122.5K |
-1.38% |
| APLS |
|
Apellis Pharmaceuticals Inc |
20.65 |
21.14 |
19.76 |
19.93 |
1.4M |
-2.97% |
| APYX |
|
Apyx Medical Corp |
3.85 |
4.05 |
3.83 |
4.00 |
255.2K |
2.30% |
| |
| ARCB |
|
Arcbest Corp |
91.35 |
91.35 |
89.57 |
90.49 |
340.2K |
-1.02% |
| ARCC |
|
Ares Capital Corporation |
20.98 |
21.04 |
20.83 |
20.92 |
3.76M |
-0.33% |
| ARDC |
|
Ares Dynamic Credit Allocation |
13.68 |
13.69 |
13.53 |
13.61 |
143.5K |
-0.22% |
| AREB |
|
American Rebel Holdings Inc |
0.50 |
0.62 |
0.48 |
0.50 |
2.6M |
-1.96% |
| ARES |
|
Ares Management LP |
168.74 |
171.18 |
168.29 |
169.75 |
695.7K |
0.05% |
| ARLO |
|
Arlo Technologies Inc |
14.02 |
14.10 |
13.79 |
14.10 |
629.5K |
0.79% |
| ARTL |
|
The Aristotle Corporation |
1.65 |
1.77 |
1.59 |
1.69 |
98.7K |
3.05% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.45 |
5.46 |
5.41 |
5.42 |
554.9K |
-0.18% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
58.50 |
59.38 |
57.42 |
58.62 |
652.1K |
0.79% |
| ASYS |
|
Amtech Systems, Inc |
14.39 |
15.22 |
14.10 |
14.71 |
326.5K |
3.52% |
| ATER |
|
Aterian Inc |
0.78 |
0.81 |
0.76 |
0.77 |
49.4K |
0.00% |
| ATI |
|
Allegheny Technologies Incorporated |
126.03 |
126.49 |
124.00 |
124.29 |
526.6K |
-0.93% |
| ATR |
|
AptarGroup, Inc |
125.11 |
125.20 |
123.24 |
124.60 |
150.4K |
-0.41% |
| ATRC |
|
AtriCure Inc |
41.50 |
41.80 |
38.93 |
39.06 |
329K |
-5.83% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
9.82 |
9.85 |
9.12 |
9.22 |
1.52M |
-5.63% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.68 |
12.74 |
12.63 |
12.71 |
237.3K |
-0.08% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.58 |
10.61 |
10.51 |
10.54 |
644.3K |
-0.66% |
| AXON |
|
Axon Enterprise Inc |
637.21 |
649.30 |
633.09 |
636.00 |
232.7K |
-0.27% |
| AXTA |
|
Axalta Coating Systems Ltd |
33.50 |
33.60 |
32.98 |
33.57 |
6.27M |
-0.09% |
| AXTI |
|
AXT, Inc |
25.84 |
26.50 |
22.04 |
22.07 |
5.56M |
-14.16% |
| AYI |
|
Acuity Brands, Inc |
324.63 |
324.63 |
317.99 |
320.43 |
257K |
-0.15% |
| BANX |
|
Stonecastle Fncl Cp |
21.47 |
21.66 |
21.23 |
21.37 |
77.1K |
0.05% |
| BAX |
|
Baxter International Inc |
20.24 |
20.44 |
20.01 |
20.13 |
5.21M |
-1.23% |
| BBN |
|
Blackrock Build America Bond Trust |
16.59 |
16.59 |
16.49 |
16.52 |
356.7K |
-0.78% |
| BBSI |
|
Barrett Business Services, Inc |
39.31 |
39.45 |
38.81 |
39.00 |
58.2K |
-0.99% |
| BCOR |
|
Blucora Inc |
28.41 |
28.45 |
28.41 |
28.45 |
254 |
-0.14% |
| BCV |
|
Bancroft Fund Ltd |
23.72 |
23.72 |
23.55 |
23.64 |
6.9K |
-0.34% |
| BCX |
|
Blackrock Resources |
11.79 |
11.92 |
11.76 |
11.90 |
205.4K |
0.68% |
| BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
9.50 |
9.56 |
9.47 |
9.49 |
291.4K |
-0.21% |
| BEEM |
|
Beam Global |
1.64 |
1.82 |
1.58 |
1.73 |
1.35M |
4.22% |
 |
| BEPC |
|
Brookfield Renewable Corp |
38.81 |
39.78 |
38.50 |
39.49 |
575.8K |
1.78% |
| BFK |
|
Blackrock Municipal Income Trust |
10.11 |
10.27 |
10.11 |
10.22 |
84.8K |
0.99% |
| BFZ |
|
Blackrock California Mun |
11.01 |
11.03 |
11.00 |
11.01 |
135.7K |
-0.27% |
| BG |
|
Bunge Limited |
107.39 |
108.83 |
106.96 |
107.83 |
1.04M |
-0.92% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.92 |
11.97 |
11.87 |
11.90 |
130.7K |
-0.34% |
| BGH |
|
Buckeye GP Holdings L |
15.15 |
15.23 |
15.15 |
15.18 |
59.4K |
0.13% |
| BGR |
|
BlackRock Energy and Resources Trust |
14.58 |
14.76 |
14.58 |
14.76 |
71.5K |
1.03% |
| BGSF |
|
Bg Staffing |
5.44 |
5.69 |
5.44 |
5.49 |
26.9K |
-0.18% |
| BGT |
|
Blackrock Floating Rate Income Trust |
11.67 |
11.67 |
11.57 |
11.57 |
167.2K |
-0.52% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
11.70 |
11.70 |
11.66 |
11.70 |
26.3K |
0.17% |
| BGY |
|
BLKRCK INT RE FUND |
5.98 |
6.00 |
5.94 |
5.97 |
686.8K |
0.17% |
| BHK |
|
BlackRock Core Bond Trust |
9.65 |
9.67 |
9.62 |
9.65 |
322.5K |
-0.10% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
10.67 |
10.69 |
10.64 |
10.67 |
3.5K |
0.76% |
| BIDU |
|
Baidu, Inc |
149.00 |
149.66 |
145.64 |
149.58 |
2.08M |
0.11% |
| BILL |
|
Bill.com Holdings Inc |
49.13 |
49.17 |
46.50 |
46.60 |
1.46M |
-3.44% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
45.00 |
45.99 |
44.08 |
45.59 |
540K |
2.15% |
| BIT |
|
Blackrock Multi-Sector Income T |
13.38 |
13.38 |
13.29 |
13.29 |
222.8K |
-0.45% |
| BKD |
|
Brookdale Senior Living, Inc |
11.16 |
12.31 |
11.16 |
12.20 |
6.58M |
8.54% |
| BKN |
|
BlackRock Inv |
11.40 |
11.49 |
11.40 |
11.45 |
36K |
0.35% |
| BKT |
|
BlackRock Income Trust |
11.11 |
11.15 |
11.11 |
11.11 |
145.2K |
-0.09% |
| BKYI |
|
Bio-Key Intl Inc |
0.60 |
0.61 |
0.59 |
0.59 |
68.6K |
-3.28% |
| BLDP |
|
Ballard Power Systems Inc |
2.73 |
2.82 |
2.70 |
2.80 |
3.1M |
4.09% |
| BLE |
|
BlackRock Municipal Income Trust II |
10.57 |
10.59 |
10.52 |
10.58 |
59.2K |
0.00% |
| BLIN |
|
Bridgeline Digital Inc |
0.82 |
0.88 |
0.82 |
0.87 |
9.1K |
4.82% |
| BLW |
|
BlackRock Ltd |
13.84 |
13.84 |
13.79 |
13.82 |
77.9K |
0.07% |
| BME |
|
Blackrock Health Sciences Trust |
41.85 |
42.05 |
41.68 |
41.71 |
27.2K |
-0.43% |
| BNY |
|
Blackrock New York Municipal Income Trst |
10.25 |
10.27 |
10.20 |
10.25 |
32K |
0.20% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.96 |
12.04 |
11.94 |
11.94 |
87K |
-0.25% |
| BOXL |
|
Boxlight Corp Cl A |
1.32 |
1.45 |
1.28 |
1.34 |
606.1K |
3.88% |
| BRFH |
|
Barfresh Food Group Inc |
3.32 |
3.36 |
3.20 |
3.35 |
10K |
3.72% |
 |
| BSL |
|
BSL - Google Finance Search& |
13.60 |
13.62 |
13.55 |
13.61 |
59.2K |
0.00% |
| BST |
|
Blackrock Science and Technolo |
41.49 |
41.74 |
41.01 |
41.01 |
44.3K |
-0.12% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.62 |
9.65 |
9.62 |
9.64 |
40.5K |
0.10% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
36.35 |
36.35 |
35.90 |
36.21 |
54.8K |
-0.08% |
| BTT |
|
Blackrock Municipal Target Term |
22.79 |
22.83 |
22.72 |
22.83 |
69.6K |
0.04% |
| BTZ |
|
AUTHENTEC INC |
10.70 |
10.71 |
10.64 |
10.65 |
412.2K |
-0.65% |
| BUI |
|
Blackrock Utility and Infrastr |
26.38 |
26.48 |
26.28 |
26.48 |
49.9K |
0.30% |
| BW |
|
Brush Engineered Material |
8.48 |
8.83 |
8.26 |
8.43 |
2.19M |
1.44% |
| BWG |
|
Legg Mason Bw Global Income |
8.52 |
8.53 |
8.44 |
8.49 |
103.3K |
-0.12% |
| BX |
|
The Blackstone Group L |
160.86 |
165.14 |
160.65 |
163.51 |
2.22M |
1.63% |
| BXMX |
|
Nuveen Equity Premium |
14.71 |
14.79 |
14.62 |
14.62 |
63.9K |
-0.34% |
| BYM |
|
BlackRock Insured Municipal Income Trust |
11.13 |
11.13 |
11.04 |
11.10 |
75.2K |
0.00% |
| CACI |
|
CACI International Inc |
629.37 |
636.80 |
618.20 |
635.03 |
124.6K |
1.15% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
18.15 |
18.25 |
18.00 |
18.00 |
8.1K |
-0.50% |
| CAG |
|
Conagra Foods, Inc |
17.33 |
17.39 |
16.94 |
16.96 |
8.53M |
-2.42% |
| CBRE |
|
CBRE Group Inc |
171.66 |
173.05 |
170.11 |
171.60 |
649.6K |
0.46% |
| CCD |
|
Calams Dy Cnv IN |
22.58 |
22.67 |
22.47 |
22.60 |
75.5K |
0.58% |
| CERT |
|
Certara Inc |
9.52 |
9.64 |
9.42 |
9.52 |
1.23M |
0.00% |
| CEV |
|
Eaton Vance California Mun |
10.18 |
10.20 |
10.16 |
10.19 |
16K |
0.00% |