AAP |
 |
Advance Auto Parts, Inc |
48.66 |
48.86 |
45.90 |
45.95 |
1.93M |
-5.99% |
AAPL |
 |
Apple Inc |
232.60 |
234.00 |
227.26 |
227.63 |
39.62M |
-2.40% |
AAT |
 |
American Assets Trust |
22.59 |
22.78 |
22.36 |
22.63 |
390.5K |
-0.44% |
ACCO |
 |
Acco Brands Corp |
5.08 |
5.10 |
4.95 |
4.99 |
428.1K |
-2.16% |
ACEL |
 |
Accel Entertainment Inc |
12.01 |
12.01 |
11.58 |
11.61 |
282.6K |
-3.09% |
ACI |
 |
Arch Coal, Inc |
20.60 |
20.95 |
20.45 |
20.89 |
4.01M |
1.26% |
ACU |
 |
Acme United Corporation |
37.58 |
38.32 |
37.21 |
37.70 |
11.7K |
-1.08% |
ADBE |
 |
Adobe Systems Incorporated |
436.24 |
441.00 |
432.41 |
433.07 |
2.69M |
-0.54% |
ADM |
 |
Archer Daniels Midland Company |
45.67 |
46.30 |
45.36 |
45.76 |
4.35M |
0.46% |
ADT |
 |
ADT Inc |
7.57 |
7.62 |
7.51 |
7.54 |
5.52M |
0.00% |
ADTX |
 |
Aditx Therapeutics Inc |
0.10 |
0.10 |
0.09 |
0.09 |
63.22M |
0.00% |
ADV |
 |
Advantage Solutions Inc |
2.72 |
2.74 |
2.63 |
2.73 |
348.6K |
-0.36% |
ADX |
 |
Adams Express Company |
20.64 |
20.74 |
20.45 |
20.47 |
287K |
-0.87% |
AEI |
 |
Alset EHome International Inc |
1.03 |
1.07 |
0.95 |
1.02 |
298.5K |
2.00% |
AEM |
 |
Agnico-Eagle Mines Limited (USA) |
99.09 |
100.07 |
98.11 |
98.35 |
2.01M |
-0.62% |
AEO |
 |
American Eagle Outfitters |
16.01 |
16.04 |
15.50 |
15.60 |
3.75M |
-2.80% |
AEYE |
 |
Audioeye Inc |
19.48 |
20.01 |
18.78 |
18.92 |
111.8K |
-2.72% |
AFBI |
 |
Affinity Bancshares Inc |
18.10 |
18.20 |
18.10 |
18.20 |
2K |
-0.27% |
AFRM |
 |
Affirm Holdings Inc |
69.90 |
76.88 |
68.30 |
75.22 |
28.7M |
21.81% |
AGI |
 |
Alamos Gold Inc |
22.41 |
22.46 |
21.96 |
22.18 |
2.36M |
-0.31% |
AGNC |
 |
American Capital Agency Corp |
10.13 |
10.14 |
10.03 |
10.07 |
17.48M |
-0.69% |
AGX |
 |
Argan, Inc |
163.62 |
168.26 |
158.00 |
161.60 |
698.6K |
-0.32% |
AIM |
 |
Aerosonic Corporation |
0.16 |
0.16 |
0.13 |
0.15 |
3.67M |
0.00% |
AIR |
 |
AAR Corp |
67.89 |
68.28 |
66.87 |
67.32 |
106.9K |
-1.07% |
AIRI |
 |
Air Industries Group Inc |
4.37 |
4.37 |
4.23 |
4.23 |
9.2K |
-1.63% |
AIT |
 |
Applied Industrial Technologies |
267.84 |
268.49 |
261.12 |
262.24 |
227.4K |
-2.05% |
AIV |
 |
Apartment Investment and Management Co |
8.87 |
8.94 |
8.82 |
8.87 |
544.6K |
-0.45% |
AJG |
 |
Arthur J |
319.68 |
323.55 |
318.89 |
322.33 |
1.72M |
0.73% |
AKR |
 |
Acadia Realty Trust |
23.36 |
23.66 |
23.18 |
23.48 |
592.5K |
0.64% |
AKRO |
 |
Akero Therapeutics Inc |
54.81 |
55.32 |
53.88 |
54.21 |
851.3K |
-1.35% |
ALDX |
 |
Aldeyra Therapeu |
6.00 |
6.07 |
5.79 |
5.93 |
408.7K |
-1.17% |
ALEX |
 |
Alexander & Baldwin, Inc |
17.93 |
17.97 |
17.74 |
17.92 |
165.5K |
-0.50% |
ALGM |
 |
Allegro Microsystems Inc |
25.23 |
25.23 |
23.87 |
24.28 |
3.08M |
-2.92% |
ALTO |
 |
Alto Ingredients Inc |
1.59 |
1.59 |
1.49 |
1.49 |
619.5K |
-5.10% |
AMAT |
 |
Applied Materials, Inc |
183.14 |
183.54 |
178.73 |
180.00 |
4.99M |
-1.53% |
AMPY |
 |
Amplify Energy Corp |
5.30 |
5.32 |
5.18 |
5.20 |
373.9K |
-1.70% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.17 |
23.33 |
22.56 |
23.14 |
298.8K |
-0.13% |
AMZN |
 |
Amazon |
232.50 |
234.81 |
228.06 |
229.15 |
77.41M |
-4.05% |
AN |
 |
AutoNation, Inc |
193.60 |
193.60 |
190.82 |
191.14 |
385.1K |
-1.32% |
ANAB |
 |
Anaptysbio Inc |
16.09 |
16.21 |
14.32 |
14.58 |
522.8K |
-9.33% |
ANDE |
 |
The Andersons, Inc |
40.22 |
40.89 |
39.85 |
40.35 |
226.9K |
0.25% |
ANF |
 |
Abercrombie & Fitch Co |
115.00 |
118.24 |
113.46 |
114.73 |
1.71M |
-0.14% |
ANGO |
 |
AngioDynamics, Inc |
11.05 |
11.16 |
11.00 |
11.04 |
342K |
-0.54% |
AOSL |
 |
Alpha and Omega Semiconductor Ltd |
42.28 |
46.65 |
38.06 |
39.85 |
2.23M |
-4.48% |
APA |
 |
Apache Corporation |
21.81 |
21.89 |
21.56 |
21.67 |
4.89M |
0.14% |
APDN |
 |
Applied Dna Scns |
0.17 |
0.17 |
0.17 |
0.17 |
1.08M |
0.00% |
APLE |
 |
Apple Hospitality REIT Inc |
15.81 |
15.86 |
15.60 |
15.67 |
1.83M |
-1.14% |
APOG |
 |
Apogee Enterprises, Inc |
50.66 |
50.98 |
49.59 |
50.74 |
377.9K |
-0.14% |
APPS |
 |
Digital Turbine |
4.64 |
5.20 |
4.40 |
4.90 |
25.4M |
-1.80% |
AR |
 |
Antero Resources Corp |
38.38 |
38.73 |
37.75 |
37.85 |
2.82M |
-1.17% |
ARCT |
 |
Arcturus Therapeutics Ltd |
17.18 |
17.48 |
15.97 |
16.19 |
443.5K |
-6.36% |
ARDX |
 |
Ardelyx Inc |
5.69 |
5.78 |
5.50 |
5.58 |
4M |
-1.59% |
ARKO |
 |
ARKO Corp |
6.83 |
6.83 |
6.53 |
6.61 |
231.9K |
-4.06% |
ARMK |
 |
Aramark Holdings Corp |
38.17 |
38.72 |
37.91 |
38.09 |
2.69M |
0.18% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
18.85 |
18.88 |
18.73 |
18.81 |
1.47M |
-0.37% |
ARTL |
 |
The Aristotle Corporation |
1.40 |
1.40 |
1.30 |
1.33 |
35.4K |
-3.62% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.62 |
25.65 |
24.98 |
25.18 |
1.12M |
-1.76% |
ASM |
 |
Avino Silver & Gold |
1.35 |
1.40 |
1.31 |
1.34 |
1.35M |
0.75% |
ASPN |
 |
Aspen Aerogels Inc |
11.66 |
11.72 |
11.28 |
11.47 |
1.07M |
-1.38% |
ASRT |
 |
Assertio Therapeutics Inc |
0.81 |
0.81 |
0.78 |
0.80 |
558.7K |
-1.23% |
ASRV |
 |
AmeriServ Financial, Inc |
2.80 |
2.81 |
2.70 |
2.71 |
1.4K |
-3.21% |
ATEC |
 |
Alphatec Holdings, Inc |
11.40 |
11.46 |
11.15 |
11.36 |
998.2K |
-0.53% |
ATHA |
 |
Athira Pharma Inc |
0.50 |
0.53 |
0.46 |
0.48 |
272.2K |
-5.88% |
ATKR |
 |
Atkore International Group |
66.11 |
66.91 |
64.83 |
65.46 |
946.7K |
-0.17% |
ATNI |
 |
Atlantic Tele-Network, Inc |
15.79 |
15.79 |
15.19 |
15.75 |
66.2K |
-0.13% |
AVA |
 |
Avista Corporation |
36.62 |
36.75 |
36.41 |
36.62 |
361.3K |
-0.30% |
AVK |
 |
Advent Claymore Convertible Sec & Inc Fd |
12.36 |
12.42 |
12.30 |
12.33 |
83.2K |
0.16% |
AVT |
 |
Avnet, Inc |
50.65 |
50.81 |
49.65 |
50.00 |
874.3K |
-0.95% |
AWRE |
 |
Aware, Inc |
1.67 |
1.78 |
1.63 |
1.69 |
101.4K |
1.20% |
AXGN |
 |
Axogen Inc |
18.24 |
18.54 |
17.84 |
17.96 |
301.9K |
-2.02% |
AXON |
 |
Axon Enterprise Inc |
680.00 |
689.54 |
677.93 |
679.24 |
556.1K |
0.27% |
AXTI |
 |
AXT, Inc |
2.18 |
2.19 |
2.07 |
2.10 |
174.5K |
-3.67% |
AZO |
 |
AutoZone, Inc |
3457.00 |
3467.00 |
3410.35 |
3420.19 |
85K |
-1.34% |
BABA |
 |
Alibaba |
104.46 |
107.51 |
103.00 |
103.51 |
39.45M |
3.12% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BANC |
 |
First Pactrust Bancorp |
16.45 |
16.55 |
16.17 |
16.28 |
1.7M |
-1.45% |
BANR |
 |
Banner Corporation |
71.07 |
71.07 |
69.16 |
69.84 |
217.5K |
-2.12% |
BATL |
 |
Battalion Oil Corp |
1.77 |
1.77 |
1.62 |
1.62 |
44.9K |
-5.81% |
BBDC |
 |
Barings Bdc Inc |
10.11 |
10.15 |
10.09 |
10.10 |
361.5K |
-0.10% |
BBW |
 |
Build-A-Bear Workshop, Inc |
39.11 |
39.84 |
37.67 |
37.82 |
252.7K |
-3.45% |
BBY |
 |
Best Buy Co |
85.61 |
85.81 |
84.72 |
84.89 |
2.81M |
-1.22% |
BC |
 |
Brunswick Corporation |
66.24 |
66.44 |
65.03 |
65.70 |
635K |
-0.98% |
BCO |
 |
The Brinks Company |
91.75 |
91.75 |
90.03 |
91.41 |
242.4K |
-0.75% |
BDL |
 |
Flanigan`s Enterprises, Inc. |
25.28 |
25.29 |
25.14 |
25.25 |
3.1K |
-0.59% |
BDN |
 |
Brandywine Realty Trust |
4.99 |
4.99 |
4.81 |
4.96 |
2.81M |
0.61% |
BDX |
 |
Becton, Dickinson and Co |
229.15 |
230.85 |
226.55 |
229.85 |
3.78M |
1.16% |
BE |
 |
Bloom Energy Corp Cl A |
24.93 |
25.46 |
24.08 |
24.78 |
4.09M |
0.00% |
BEEM |
 |
Beam Global |
2.62 |
2.64 |
2.49 |
2.56 |
141.7K |
-1.54% |
BEKE |
 |
Ke Holdings Inc ADR |
18.33 |
18.53 |
17.89 |
17.92 |
4.63M |
0.34% |
BEST |
 |
Shiner International, Inc |
2.73 |
2.75 |
2.73 |
2.74 |
29.3K |
0.00% |
BFS |
 |
Saul Centers, Inc |
37.21 |
37.21 |
36.42 |
36.83 |
33.7K |
-0.65% |
BFST |
 |
Business First Bancshares Inc |
27.93 |
28.08 |
27.12 |
27.48 |
64.6K |
-1.72% |
BG |
 |
Bunge Limited |
69.61 |
69.86 |
68.27 |
69.60 |
1.61M |
0.45% |
BGFV |
 |
Big 5 Sporting Goods Corporation |
1.52 |
1.53 |
1.46 |
1.48 |
197.3K |
-3.27% |
BGI |
 |
CITIGROUP |
1.41 |
1.42 |
1.34 |
1.37 |
219.6K |
-1.44% |
BGT |
 |
Blackrock Floating Rate Income Trust |
12.73 |
12.73 |
12.65 |
12.72 |
98K |
-0.31% |
BHK |
 |
BlackRock Core Bond Trust |
10.62 |
10.63 |
10.51 |
10.55 |
100.7K |
-0.66% |
BIDU |
 |
Baidu, Inc |
90.27 |
91.64 |
88.83 |
89.32 |
5.16M |
0.57% |
BIGC |
 |
Bigcommerce Holdings Inc |
6.62 |
6.69 |
6.46 |
6.51 |
551.4K |
-1.81% |
BIO |
 |
Bio-Rad Laboratories, Inc |
345.70 |
345.70 |
336.30 |
342.13 |
231.2K |
-0.95% |
BIT |
 |
Blackrock Multi-Sector Income T |
14.79 |
14.82 |
14.68 |
14.72 |
211.8K |
-0.47% |
BK |
 |
The Bank of New York Mellon Corporation |
86.60 |
86.98 |
85.91 |
86.15 |
3.44M |
-0.29% |
BKE |
 |
The Buckle, Inc |
44.92 |
44.92 |
43.79 |
43.99 |
459.4K |
-2.16% |
BKR |
 |
Michael Baker Corporation |
47.01 |
47.20 |
46.16 |
46.20 |
7.67M |
-1.66% |
BKT |
 |
BlackRock Income Trust |
11.83 |
11.87 |
11.80 |
11.82 |
45.8K |
0.08% |
BKYI |
 |
Bio-Key Intl Inc |
1.29 |
1.29 |
1.21 |
1.24 |
142.9K |
-3.88% |
BL |
 |
Blackline Inc |
65.13 |
65.49 |
63.83 |
64.63 |
463.4K |
-0.77% |
BLIN |
 |
Bridgeline Digital Inc |
1.90 |
1.98 |
1.74 |
1.84 |
106.7K |
-3.16% |
BLK |
 |
BlackRock, Inc |
1008.76 |
1015.91 |
991.15 |
992.04 |
731.4K |
-1.45% |
BMO |
 |
Bank of Montreal (USA) |
99.56 |
99.77 |
98.66 |
99.59 |
428.9K |
-0.12% |
BMRA |
 |
Biomerica Inc |
0.56 |
0.58 |
0.50 |
0.52 |
391.5K |
-3.70% |
BMRN |
 |
BioMarin Pharmaceutical Inc |
64.50 |
65.02 |
63.80 |
63.93 |
954.6K |
-0.64% |
BMY |
 |
Bristol Myers Squibb Co |
57.46 |
57.71 |
56.19 |
56.85 |
14.34M |
-0.99% |
BNED |
 |
Barnes & Noble Education Inc C |
11.15 |
11.15 |
10.81 |
10.82 |
314.9K |
-2.52% |
BNGO |
 |
Bionano Genomics Inc |
5.67 |
5.95 |
5.55 |
5.84 |
115.8K |
2.10% |
BNR |
 |
Burning Rock Biotech Limited ADR |
6.21 |
6.80 |
6.21 |
6.48 |
8.9K |
2.53% |
BOH |
 |
Bank of Hawaii Corporation |
75.69 |
75.74 |
74.48 |
75.12 |
270.8K |
-0.91% |
BOLT |
 |
Bolt Technology Corp |
0.50 |
0.50 |
0.47 |
0.48 |
80.4K |
-4.00% |
BOOT |
 |
LaCrosse Footwear, Inc |
140.70 |
142.25 |
138.59 |
139.95 |
493.6K |
-0.94% |
BRKL |
 |
Brookline Bancorp, Inc |
12.67 |
12.67 |
12.31 |
12.52 |
494.3K |
-1.34% |
BRKR |
 |
Bruker Corporation |
56.02 |
56.48 |
54.15 |
55.59 |
1.41M |
-0.77% |
BRTX |
 |
BioRestorative Therapies Inc |
2.49 |
2.50 |
2.27 |
2.30 |
93.3K |
-7.63% |
BRX |
 |
Brixmor Property Group Inc |
26.24 |
26.74 |
26.07 |
26.68 |
3.16M |
1.95% |
BSET |
 |
Bassett Furniture Industries Inc |
13.90 |
14.32 |
13.82 |
14.15 |
6.9K |
1.36% |
BTA |
 |
BlackRock LT Municipal Advantage Trust |
10.00 |
10.02 |
9.90 |
9.92 |
48K |
-0.80% |
BTTR |
 |
Better Choice Company Inc |
2.00 |
2.07 |
1.99 |
2.03 |
8K |
2.53% |
BTU |
 |
Peabody Energy Corporation |
16.45 |
16.95 |
15.79 |
15.93 |
4.82M |
-2.57% |
BTZ |
 |
AUTHENTEC INC |
10.93 |
10.94 |
10.87 |
10.90 |
186.6K |
-0.18% |
BURL |
 |
Burlington Stores Inc |
272.07 |
274.61 |
259.17 |
260.03 |
1.06M |
-3.49% |
BWEN |
 |
Broadwind Energy Inc |
1.81 |
1.81 |
1.73 |
1.76 |
59.4K |
-1.12% |
BWXT |
 |
Bwx Technologies Inc |
113.40 |
114.81 |
112.82 |
114.43 |
781.5K |
1.45% |
BX |
 |
The Blackstone Group L |
174.29 |
175.05 |
169.16 |
170.27 |
4.12M |
-2.45% |
BYND |
 |
Beyond Meat Inc |
3.90 |
3.95 |
3.85 |
3.92 |
1.48M |
-0.25% |
BZUN |
 |
Baozun Inc Ads |
3.25 |
3.51 |
3.23 |
3.37 |
493.7K |
5.64% |
C |
 |
Citigroup Inc |
82.43 |
82.91 |
81.35 |
81.72 |
10.31M |
-0.74% |
CACI |
 |
CACI International Inc |
378.10 |
381.92 |
373.66 |
376.18 |
367.3K |
0.25% |
CADE |
 |
Cadence Financial Corporation |
35.59 |
35.69 |
34.81 |
35.30 |
697.1K |
-0.84% |
CAL |
 |
Continental Airlines, Inc |
17.09 |
17.40 |
16.51 |
16.68 |
784.8K |
-3.25% |
CALM |
 |
Cal-Maine Foods, Inc |
109.12 |
110.50 |
107.36 |
108.30 |
702.8K |
-0.43% |
CAPL |
 |
Crossamerica Partners LP |
22.53 |
22.53 |
22.26 |
22.50 |
11.5K |
0.49% |
CAR |
 |
Avis Budget Group Inc |
90.34 |
90.66 |
86.96 |
87.01 |
459.9K |
-4.20% |
CARA |
 |
Cara Therapeutics |
5.01 |
5.27 |
4.98 |
5.00 |
8.5K |
-2.34% |
CARR |
 |
Carrier Global Corp [Carr/I] |
65.24 |
65.65 |
63.54 |
64.17 |
7.05M |
-1.59% |
CARS |
 |
Cars.com Inc |
17.63 |
17.64 |
17.17 |
17.25 |
295.3K |
-1.60% |
CASY |
 |
Caseys General Stores, Inc |
437.29 |
437.29 |
426.41 |
426.82 |
350.6K |
-1.94% |
CAT |
 |
Caterpillar Inc |
369.25 |
369.53 |
362.58 |
363.88 |
1.8M |
-0.43% |
CATO |
 |
The Cato Corporation |
3.36 |
3.65 |
3.36 |
3.41 |
120.2K |
1.49% |
CBFV |
 |
Cb Financial Svc |
30.45 |
31.55 |
30.36 |
31.25 |
41.1K |
-0.95% |
CBNK |
 |
Chicopee Bancorp, Inc |
32.22 |
32.47 |
31.76 |
32.22 |
259.1K |
0.44% |
CBOE |
 |
CBOE Holdings, Inc |
206.54 |
212.76 |
205.65 |
211.17 |
922.8K |
2.01% |