| AAC |
 |
Ableauctions |
10.13 |
10.13 |
10.06 |
10.06 |
1.5K |
0.00% |
| AAP |
|
Advance Auto Parts, Inc |
42.72 |
44.22 |
42.49 |
44.18 |
704.5K |
3.37% |
| AAPL |
|
Apple Inc |
326.50 |
328.93 |
317.86 |
319.99 |
26.22M |
-2.50% |
| AAT |
|
American Assets Trust |
22.02 |
22.41 |
21.95 |
22.04 |
231.4K |
-0.63% |
| ACCO |
|
Acco Brands Corp |
4.33 |
4.44 |
4.29 |
4.41 |
337.6K |
1.61% |
| ACEL |
|
Accel Entertainment Inc |
11.72 |
11.92 |
11.68 |
11.87 |
128.2K |
0.59% |
| ACH |
|
Aluminum Corp |
1.20 |
1.22 |
1.19 |
1.22 |
211.9K |
-0.81% |
| ACI |
|
Arch Coal, Inc |
12.40 |
12.64 |
12.40 |
12.55 |
2.85M |
-0.32% |
| ACII |
|
Atlas Crest Investment Corp II |
25.39 |
25.49 |
25.37 |
25.38 |
27.8K |
0.00% |
| ACU |
|
Acme United Corporation |
63.02 |
63.36 |
62.34 |
62.99 |
6.8K |
-0.13% |
| ADBE |
|
Adobe Systems Incorporated |
279.54 |
281.05 |
263.93 |
266.50 |
4.24M |
-6.73% |
| ADM |
|
Archer Daniels Midland Company |
84.26 |
85.05 |
82.91 |
84.61 |
1.21M |
0.26% |
| ADT |
|
ADT Inc |
7.49 |
7.51 |
7.42 |
7.46 |
3.57M |
-0.67% |
| ADTX |
|
Aditx Therapeutics Inc |
0.01 |
0.01 |
0.01 |
0.01 |
6.68M |
0.00% |
| ADV |
|
Advantage Solutions Inc |
31.92 |
32.57 |
30.69 |
31.59 |
30.9K |
-0.35% |
| ADX |
|
Adams Express Company |
26.30 |
26.30 |
26.06 |
26.13 |
213.5K |
-0.61% |
| AEI |
|
Alset EHome International Inc |
1.43 |
1.46 |
1.40 |
1.45 |
5.5K |
3.57% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
206.00 |
208.79 |
199.10 |
204.73 |
1.07M |
-1.23% |
| AEO |
|
American Eagle Outfitters |
17.02 |
17.39 |
16.59 |
17.39 |
2.9M |
2.23% |
| AEYE |
|
Audioeye Inc |
7.16 |
7.66 |
7.08 |
7.62 |
101.3K |
5.39% |
| AFRM |
|
Affirm Holdings Inc |
74.48 |
74.68 |
71.87 |
72.39 |
2.32M |
-2.53% |
| |
| AGI |
|
Alamos Gold Inc |
37.48 |
37.79 |
36.20 |
36.99 |
1.9M |
-1.91% |
| AGNC |
|
American Capital Agency Corp |
10.70 |
10.73 |
10.57 |
10.65 |
14.29M |
-0.09% |
| AGX |
|
Argan, Inc |
415.80 |
429.59 |
412.79 |
418.20 |
142.2K |
1.50% |
| AIM |
|
Aerosonic Corporation |
0.23 |
0.24 |
0.23 |
0.23 |
8.23M |
-4.17% |
| AIR |
|
AAR Corp |
124.71 |
126.99 |
124.57 |
126.54 |
65.8K |
0.70% |
| AIRI |
|
Air Industries Group Inc |
2.62 |
2.68 |
2.60 |
2.64 |
8.5K |
0.00% |
| AIT |
|
Applied Industrial Technologies |
322.46 |
326.24 |
319.08 |
325.59 |
98.9K |
0.97% |
| AIV |
|
Apartment Investment and Management Co |
2.51 |
2.59 |
2.51 |
2.56 |
597.6K |
0.79% |
| AJG |
|
Arthur J |
263.33 |
266.71 |
261.97 |
262.58 |
422.5K |
-1.53% |
| AKR |
|
Acadia Realty Trust |
20.21 |
20.54 |
20.21 |
20.29 |
492.7K |
0.00% |
| ALDX |
|
Aldeyra Therapeu |
1.47 |
1.49 |
1.46 |
1.48 |
441.3K |
-0.67% |
| ALGM |
|
Allegro Microsystems Inc |
36.00 |
37.28 |
35.74 |
36.62 |
1.69M |
3.04% |
| ALTO |
|
Alto Ingredients Inc |
4.20 |
4.20 |
3.98 |
4.04 |
535.4K |
0.50% |
| AMAT |
|
Applied Materials, Inc |
441.12 |
460.20 |
438.73 |
454.71 |
3.6M |
4.29% |
| AMPY |
|
Amplify Energy Corp |
4.89 |
4.92 |
4.78 |
4.91 |
342.8K |
0.20% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.16 |
29.74 |
29.09 |
29.71 |
159.9K |
1.02% |
| AMZN |
|
Amazon |
259.60 |
261.12 |
255.29 |
258.51 |
15.35M |
-0.15% |
| AN |
|
AutoNation, Inc |
207.18 |
213.21 |
196.02 |
212.43 |
153.4K |
2.53% |
| ANAB |
|
Anaptysbio Inc |
57.20 |
58.77 |
56.10 |
56.87 |
786.9K |
-1.01% |
| ANDE |
|
The Andersons, Inc |
69.49 |
70.46 |
68.66 |
69.33 |
358.8K |
-0.40% |
| ANF |
|
Abercrombie & Fitch Co |
142.99 |
150.48 |
142.20 |
149.81 |
817.2K |
4.32% |
| ANGO |
|
AngioDynamics, Inc |
15.36 |
15.44 |
14.85 |
15.19 |
314K |
-1.75% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
24.77 |
25.40 |
24.68 |
25.19 |
184K |
3.07% |
| APA |
|
Apache Corporation |
44.30 |
44.30 |
42.73 |
42.77 |
2.58M |
-3.17% |
| APLE |
|
Apple Hospitality REIT Inc |
15.80 |
15.80 |
15.50 |
15.61 |
1.18M |
0.13% |
| APOG |
|
Apogee Enterprises, Inc |
38.25 |
40.11 |
38.25 |
39.96 |
99K |
4.80% |
| APPS |
|
Digital Turbine |
10.90 |
11.05 |
10.49 |
10.71 |
1.34M |
-1.74% |
| AR |
|
Antero Resources Corp |
39.26 |
40.02 |
39.01 |
39.42 |
1.54M |
-0.66% |
| ARCT |
|
Arcturus Therapeutics Ltd |
16.68 |
16.68 |
15.40 |
15.86 |
347K |
1.93% |
| ARDX |
|
Ardelyx Inc |
3.71 |
3.79 |
3.68 |
3.78 |
2.44M |
1.61% |
 |
| ARKO |
|
ARKO Corp |
4.82 |
4.96 |
4.75 |
4.89 |
452K |
1.03% |
| ARMK |
|
Aramark Holdings Corp |
57.28 |
57.29 |
56.64 |
56.78 |
501K |
-0.89% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.18 |
16.42 |
16.04 |
16.34 |
2.33M |
1.30% |
| ARTL |
|
The Aristotle Corporation |
5.89 |
6.93 |
5.89 |
5.92 |
21.6K |
-5.73% |
| ASB |
|
AdvanSource Biomaterials Corporation |
30.77 |
31.20 |
30.77 |
31.07 |
860.1K |
0.49% |
| ASM |
|
Avino Silver & Gold |
7.36 |
7.60 |
7.32 |
7.33 |
4.71M |
-4.68% |
| ASPN |
|
Aspen Aerogels Inc |
4.85 |
4.92 |
4.75 |
4.92 |
273.5K |
2.93% |
| ASRV |
|
AmeriServ Financial, Inc |
5.06 |
5.08 |
4.70 |
5.02 |
10.2K |
0.40% |
| ATCX |
|
Atlas Technical Consultants Inc |
3.18 |
3.27 |
3.02 |
3.15 |
5.7K |
3.28% |
| ATEC |
|
Alphatec Holdings, Inc |
9.33 |
9.51 |
9.08 |
9.45 |
950K |
1.18% |
| ATKR |
|
Atkore International Group |
93.60 |
93.79 |
93.60 |
93.78 |
247.1K |
0.13% |
| ATNI |
|
Atlantic Tele-Network, Inc |
30.94 |
31.27 |
30.49 |
30.92 |
35K |
-0.32% |
| AVA |
|
Avista Corporation |
37.65 |
37.89 |
37.37 |
37.54 |
197.1K |
-0.29% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.35 |
12.43 |
12.28 |
12.41 |
78.1K |
0.49% |
| AVT |
|
Avnet, Inc |
91.02 |
92.80 |
90.49 |
92.10 |
403.4K |
1.41% |
| AWRE |
|
Aware, Inc |
1.25 |
1.29 |
1.22 |
1.26 |
47.9K |
-1.56% |
| AXGN |
|
Axogen Inc |
46.82 |
48.39 |
46.29 |
48.29 |
257.3K |
2.55% |
| AXON |
|
Axon Enterprise Inc |
538.00 |
543.00 |
514.27 |
515.85 |
336.6K |
-4.16% |
| AXTI |
|
AXT, Inc |
57.68 |
62.50 |
56.01 |
61.64 |
7.4M |
9.62% |
| AZO |
|
AutoZone, Inc |
2950.00 |
2987.66 |
2935.36 |
2981.59 |
330.1K |
0.53% |
| BABA |
|
Alibaba |
112.29 |
113.41 |
111.70 |
113.22 |
4.78M |
1.28% |
| BAC |
|
Bank of America Corporation |
62.75 |
62.92 |
61.96 |
62.68 |
18.57M |
-0.60% |
| BANC |
|
First Pactrust Bancorp |
18.77 |
18.96 |
18.73 |
18.91 |
877.4K |
0.75% |
| BANR |
|
Banner Corporation |
70.70 |
71.79 |
70.70 |
71.15 |
94.6K |
0.03% |
| BATL |
|
Battalion Oil Corp |
1.30 |
1.30 |
1.27 |
1.28 |
2.11M |
-1.54% |
| BBDC |
|
Barings Bdc Inc |
9.01 |
9.08 |
8.84 |
9.02 |
351.8K |
0.22% |
| BBW |
|
Build-A-Bear Workshop, Inc |
28.90 |
29.89 |
28.57 |
29.45 |
323.3K |
1.31% |
| BBY |
|
Best Buy Co |
87.08 |
90.82 |
87.00 |
90.28 |
1.97M |
3.18% |
| BC |
|
Brunswick Corporation |
72.76 |
74.90 |
71.59 |
74.40 |
264.2K |
2.30% |
| BCO |
|
The Brinks Company |
106.36 |
109.12 |
104.98 |
108.87 |
105.8K |
2.44% |
 |
| BCOR |
|
Blucora Inc |
26.78 |
27.02 |
26.78 |
26.95 |
1.4K |
-1.89% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
45.00 |
47.49 |
45.00 |
46.62 |
19.5K |
2.21% |
| BDN |
|
Brandywine Realty Trust |
3.05 |
3.15 |
3.01 |
3.12 |
1.43M |
2.30% |
| BDX |
|
Becton, Dickinson and Co |
185.42 |
187.13 |
184.05 |
184.80 |
705.4K |
-1.51% |
| BE |
|
Bloom Energy Corp Cl A |
241.20 |
253.30 |
232.87 |
252.87 |
9.55M |
7.47% |
| BEEM |
|
Beam Global |
1.41 |
1.46 |
1.40 |
1.42 |
328.8K |
-1.39% |
| BEKE |
|
Ke Holdings Inc ADR |
18.32 |
18.45 |
17.85 |
17.92 |
4.85M |
0.06% |
| BFS |
|
Saul Centers, Inc |
32.50 |
32.91 |
32.31 |
32.53 |
48.1K |
0.09% |
| BFST |
|
Business First Bancshares Inc |
31.34 |
31.89 |
31.34 |
31.82 |
56K |
1.08% |
| BG |
|
Bunge Limited |
120.00 |
120.10 |
118.00 |
118.73 |
475.7K |
-1.18% |
| BGT |
|
Blackrock Floating Rate Income Trust |
11.10 |
11.10 |
11.03 |
11.05 |
120.5K |
-0.45% |
| BHK |
|
BlackRock Core Bond Trust |
8.90 |
8.95 |
8.90 |
8.94 |
150.4K |
-0.33% |
| BIDU |
|
Baidu, Inc |
98.00 |
99.64 |
96.74 |
99.49 |
1.62M |
4.09% |
| BIO |
|
Bio-Rad Laboratories, Inc |
386.36 |
386.78 |
375.01 |
386.05 |
42.5K |
-0.45% |
| BIOT |
|
Biotech Acquisition Co |
0.39 |
0.44 |
0.39 |
0.40 |
55.4K |
0.00% |
| BIT |
|
Blackrock Multi-Sector Income T |
11.92 |
11.92 |
11.88 |
11.89 |
167K |
-0.17% |
| BKE |
|
The Buckle, Inc |
43.50 |
43.81 |
42.76 |
43.15 |
141.5K |
-0.62% |
| BKR |
|
Michael Baker Corporation |
63.53 |
63.90 |
62.72 |
63.49 |
2.85M |
-0.22% |
| BKT |
|
BlackRock Income Trust |
10.23 |
10.29 |
10.21 |
10.23 |
93.1K |
-0.78% |