Web EndMemo

Note: Day: Change in the day (%); WK: Change in the week (%); Mon: Change in the month (%).

SymbolNameSaleCap(M)SectorDayWKMon
MIIIM III Acquisition Corp.10.01192.29Business Services0.2 0.1 1.32
PLYAPlaya Hotels & Resorts N.V.10.011104.15n/a-0.1 4.38 -7.23
BLVDBoulevard Acquisition Corp.10.03463.88Business Services0.3 0.6 0.4
SPROSmartPros Ltd.10.0446.19Other Consumer Services0.8 -13.15 -16.33
KAACUKayne Anderson Acquisition Corp.10.040n/a-0.1 0.4 0.9
NEBUUNebula Acquisition Corporation10.040n/a0.3 0.4 0.2
MUDSUMudrick Capital Acquisition Corporation10.040n/a0.3 0.4 0
RDNTRadNet Inc.10.05478.62Medical Specialities0.5 1.01 1.01
GGACGarnero Group Acquisition Company10.05186.95n/a0 3.61 5.46
NVTRNuvectra Corporation10.05141.68n/a-6.42 13.43 29.18
OXLCOxford Lane Capital Corp.10.06253.63n/a-1.18 -0.4 0
CMSSUCM Seven Star Acquisition Corporation10.060n/a0 0.1 1
HALLHallmark Financial Services Inc.10.07182.85Property-Casualty Insurers0.1 1.92 -5.8
MCBCMacatawa Bank Corporation10.09342.78Major Banks0.5 1.51 0.9
SYRSSyros Pharmaceuticals Inc.10.09318.24n/a-1.66 -0.39 1.92
FEIMFrequency Electronics Inc.10.188.16Electrical Products1.92 8.95 12.22
EACQUEasterly Acquisition Corp.10.10n/a0 0 -5.87
EACQEasterly Acquisition Corp.10.165.18Business Services0 0 0
VEACUVantage Energy Acquisition Corp.10.10n/a0.8 -0.3 -0.98
MTECUMTech Acquisition Corp.10.10n/a0 0.2 0
AXARAxar Acquisition Corp.10.185.91n/a0 0 1.51
KYEKayne Anderson Energy Total Return Fund Inc.10.12371.08n/a-1.27 0.7 -1.36
HCBKHudson City Bancorp Inc.10.125358.83Banks-0.69 0.1 5.97
IMMRImmersion Corporation10.12296.02Computer peripheral equipment-0.3 4.33 45.4
PFNPIMCO Income Strategy Fund II10.13602.33n/a0.2 -0.69 -2.41
AMKRAmkor Technology Inc.10.132423.9Semiconductors0.2 6.63 0
CKPCheckpoint Systms Inc.10.14424.82Telecommunications Equipment0 0.1 -0.2
DDD3D Systems Corporation10.151155.7Computer Software: Prepackaged-0.68 2.32 12.4
IBNICICI Bank Limited10.1532593.2Commercial Banks-2.5 -0.59 5.29
ANDAAndina Acquisition Corporation10.1534.93Business Services-1.93 -1.74 -0.49
FINLThe Finish Line Inc.10.15409.3Clothing/Shoe/Accessory Stores-1.36 -1.26 -26.87
OOMAOoma Inc.10.15192.71n/a-3.79 -2.4 -17.14
PZNPzena Investment Management Inc10.16696.32Investment Managers-3.15 -3.88 -6.19
RMNIURimini Street Inc.10.160n/a0 0 0
GPIAUGP Investments Acquisition Corp.10.160n/a0 0 -3.24
FNFGFirst Niagara Financial Group Inc.10.183612.73Major Banks-0.2 -0.59 10.89
STLRStellar Acquisition III Inc.10.1891.72Business Services0 -0.59 -0.1
HPACHyde Park Acquisition Corp. II10.2102.7n/a-0.1 -2.3 -2.02
SMACUSino Mercury Acquisition Corp.10.242.94n/a0 0 -4.67
CNLMCB Pharma Acquisition Corp.10.256.46n/a0 0 0.49
WNEBWestern New England Bancorp Inc.10.2310.97n/a0 2 -5.99
MACQM I Acquisitions Inc.10.271.99Business Services0 -0.49 -0.87
FSACUFederal Street Acquisition Corp.10.20n/a-0.1 0.29 -0.78
COHNCohen & Company Inc.10.212.84n/a3.34 4.62 27.66
JACQCOLLABRIUM JAPAN ACQUISITION CORPORATION10.2139.09Business Services0 0 0
FMCIUForum Merger Corporation10.220n/a0 -9.16 -6.24
XELAUExela Technologies Inc.10.220n/a0 0 0
DHCPDitech Holding Corporation10.23382.33n/a13.04 0 0
MIECohen & Steers MLP Income and Energy Opportunity Fund Inc.10.24274.36n/a-0.68 0 2.09
IAMXUI-AM Capital Acquisition Company10.240n/a0 -0.1 0.89
TKCTurkcell Iletisim Hizmetleri AS10.259020Telecommunications Equipment-0.77 1.28 3.64
ASFIAsta Funding Inc.10.2567.89Finance Companies-8.07 -8.07 32.26
PSBHPSB Holdings Inc.10.2567.05Savings Institutions-0.49 0.99 4.59
SPLSStaples Inc.10.256731.31Other Specialty Stores0.1 0.1 0.69
PAHPlatform Specialty Products Corporation10.252942.74n/a1.08 3.33 2.5
SPKESpark Energy Inc.10.25354.96n/a-1.44 3.02 -6.82
CDORCondor Hospitality Trust Inc.10.25121.29n/a-1.44 0.49 3.02
MPACUMatlin & Partners Acquisition Corporation10.250n/a0 0.29 0.99
CKXCKX Lands Inc.10.2619.92Oil & Gas Production0 -1.35 3.64
IDTIDT Corporation10.26254.86Telecommunications Equipment0.59 2.81 -2.1
HRMNHarmony Merger Corp.10.26149.68Business Services-1.16 -0.77 -0.1
DNPDuff & Phelps Utilities Income Inc.10.272933.16n/a0.59 0.59 -4.55
EVACEdwards Group Limited10.27132.43Fluid Controls0.79 0.88 2.39
BSFBear State Financial Inc.10.27387.87n/a0 0.2 0.39
AQNAlgonquin Power & Utilities Corp.10.274446.38n/a0.39 0.69 -8.14
GSHTUGores Holdings II Inc.10.270n/a-0.1 -1.06 -2.19
CNACUConstellation Alpha Capital Corp.10.28190.48n/a-0.1 0 0.98
INDUUIndustrea Acquisition Corp.10.280Business Services-0.19 -0.68 2.29
OPWROpower Inc.10.29551.04n/a0 0 30.25
KVHIKVH Industries Inc.10.3176.23Radio And Television Broadcast1.98 0.49 -0.48
CNLMUCB Pharma Acquisition Corp.10.30n/a0 0 0.88
PBBIPB Bancorp Inc.10.380.03n/a0 0.49 -2.37
ATACUAtlantic Acquisition Corp.10.30Business Services0 -0.58 0.98
KBLMUKBL Merger Corp. IV10.310n/a0 0.1 1.48
AHPAUAvista Healthcare Public Acquisition Corp.10.330n/a0 0 0.29
JSYNJensyn Acquistion Corp.10.3453.46n/a0 -0.58 1.87
ASPAmerican Strategic Income Portfolio10.3443.77n/a0.58 0.19 0.58
CPWRCompuware Corporation10.352285.83Computer Software: Prepackaged0.1 0.1 4.23
UEPSNet 1 UEPS Technologies Inc.10.35588.21Investment Bankers/Brokers/Ser9.06 8.95 -7.51
UBFOUnited Security Bancshares10.35174.76Major Banks-0.96 -0.48 -6.76
ELECElectrum Special Acquisition Corporation10.35186.61n/a0.1 0 0.29
COEChina Online Education Group10.35207.57n/a3.92 5.72 -17.2
GSUMGridsum Holding Inc.10.35164.26n/a-4.34 -3.45 16.82
GTYHUGTY Technology Holdings Inc.10.350n/a0 0 0.49
WOWWideOpenWest Inc.10.37920.56n/a-0.38 6.91 -3.08
BNABlackRock Income Opportunity Trust Inc. (The)10.38357.65n/a0 -0.86 1.07
BRACUBlack Ridge Acquisition Corp.10.380n/a0 0.78 3.18
FLMLFlamel Technologies S.A.10.39419.22Major Pharmaceuticals3.28 4.53 -3.53
OSBCPOld Second Bancorp Inc.10.40Major Banks0 0.1 -1.52
ETMEntercom Communications Corporation10.41478.22Broadcasting0.97 6.12 -5.02
BKMUBank Mutual Corporation10.4478.91Savings Institutions0 -1.89 -2.8
MBTFM B T Financial Corp10.4238.24Major Banks0.48 7.77 0
CISAACIS Acquisition Ltd.10.473.14Business Services2.46 0.19 1.46
BHACUBarington/Hilco Acquisition Corp.10.40n/a0 0 0
PACEPace Holdings Corp.10.4702n/a0.29 -0.57 0.58
GAINGladstone Investment Corporation10.41338.59n/a0.48 0 -6.89
WETFWisdomTree Investments Inc.10.411426.12Investment Bankers/Brokers/Ser6.55 1.56 -16.92
STARiStar Financial Inc.10.42710.64n/a0.39 2.96 -8.44
WRLSUPensare Acquisition Corp.10.420n/a0.1 -0.1 1.66
MVCMVC Capital10.43196.29n/a0.19 -1.14 -4.84
MFIMicroFinancial Incorporated10.43150.53Diversified Financial Services2.25 2.86 2.15
GOLGol Linhas Aereas Inteligentes S.A.10.4427344.4Air Freight/Delivery Services0.38 -1.04 21.11
AUAngloGold Ashanti Ltd.10.454266.98Precious Metals-2.7 2.25 3.16
OMNOMNOVA Solutions Inc.10.45468.26Specialty Chemicals0.97 3.47 -0.48
AESThe AES Corporation10.456901.03Electric Utilities: Central-0.67 1.75 -2.06
IIJIInternet Initiative Japan Inc.10.4517.41Computer Software: Programming-3.06 -0.1 16.63
VRAVera Bradley Inc.10.45370.79Apparel0 5.88 -15.52
NITENightstar Therapeutics plc10.4556.01n/a0.38 -18.87 -23.16
NRENorthStar Realty Europe Corp.10.46579.44n/a0.87 -1.69 -22.29
YINYintech Investment Holdings Limited10.46123.66n/a2.15 13.82 9.41
KLREKLR Energy Acquisition Corp.10.46128.47n/a-1.32 0.58 0.77
BLVDUBoulevard Acquisition Corp.10.470n/a-0.48 2.15 1.65
CFGECalamos Focus Growth ETF10.4727.32n/a0 0.67 5.02
MMDMUModern Media Acquisition Corp.10.480n/a0 -0.19 0.96
TLILMP Corporate Loan Fund Inc10.48104.16n/a-0.29 -0.95 -0.19
ARXAeroflex Holding Corp.10.5894.75Semiconductors0 -0.85 -0.94
EVDYEveryday Health Inc.10.5354.75n/a0 0.48 11.7
GPACUGlobal Partner Acquisition Corp.10.50n/a0 -2.23 -3.31
PAACUPacific Special Acquisition Corp.10.50n/a0 0 -22.68
PEIPennsylvania Real Estate Investment Trust10.51734.74Real Estate Investment Trusts0.38 3.04 -11.38
SCACUSaban Capital Acquisition Corp.10.520n/a0 0 0.1
COChina Cord Blood Corporation.10.521194.28Business Services-1.87 2.83 13.85
BRPAUBig Rock Partners Acquisition Corp.10.520n/a0 0 2.04
CADTUDT Asia Investments Limited10.530n/a0 0 -7.63
BHACBarington/Hilco Acquisition Corp.10.5329.31Business Services0 0 0.86
DGIIDigi International Inc.10.55285.15Computer Communications Equipm0.48 3.94 9.33
HCACUHennessy Capital Acquisition Corp.10.550n/a0 0 -4.18
TFSCU1347 Capital Corp.10.5544.09n/a12.23 12.23 3.53
ERFEnerplus Corporation10.562572.29Oil & Gas Production-0.56 2.52 10
PCOMPoints International Ltd.10.56153.76Business Services-3.39 -6.13 1.83
TRFTempleton Russia Fund Inc.10.5754.78n/a0.09 -0.09 2.72
USBIUnited Security Bancshares Inc.10.5763.87Major Banks0 -0.47 16.15
BCACUBison Capital Acquisition Corp.10.580n/a0 0.86 2.82
CAMBUCAMBRIDGE CAPITAL ACQUISITION CORPORATION10.60Business Services0 0 3.11
FNTCFinTech Acquisition Corp.10.6145.57n/a0.57 6 5.68
AAPCAtlantic Alliance Partnership Corp.10.639.08n/a-6.03 -6.03 0
FNTEUFinTech Acquisition Corp. II10.60n/a-0.28 -0.84 0.47
FFord Motor Company10.6142157.3Auto Manufacturing-1.39 -0.84 -15.12
IRCInland Real Estate Corporation10.611066.64Real Estate Investment Trusts0.19 0.28 -0.66
NAMERightside Group Ltd.10.61204.63n/a0 0.19 9.38
DAIOData I/O Corporation10.6287.51Electrical Products-4.67 2.41 -14.9
ACFCAtlantic Coast Federal Corporation10.63165.33Savings Institutions0.95 4.52 12.37
DRNADicerna Pharmaceuticals Inc.10.63548.95n/a5.67 13.93 15.04
OROsisko Gold Royalties Ltd10.631677.38n/a-2.03 0.19 -7.32
HXHexindai Inc.10.6353.15n/a-1.57 2.8 -5.93
RLHRed Lion Hotels Corporation10.65251.61Hotels/Resorts0.95 2.9 7.58
NGLSTarga Resources Partners LP10.651968.63Natural Gas Distribution6.29 -2.2 -33.15
SLAAmerican Select Portfolio Inc.10.6645.1n/a0.95 -0.28 0.09
STLRUStellar Acquisition III Inc.10.660n/a0 -0.37 2.01
DSKEDaseke Inc.10.66516.78n/a0.47 -11.9 -26.33
HYTBlackrock Corporate High Yield Fund VI Inc10.671349.31n/a0.85 -0.56 -2.82
EVMEaton Vance California Municipal Bond Fund10.67228.27n/a-0.09 0.38 -7.54
CIOCity Office REIT Inc.10.67384.24n/a0.76 2.79 -17.8
NLYAnnaly Capital Management Inc10.6812383.9Real Estate Investment Trusts0.38 3.69 -11.74
CLSCelestica Inc.10.681315.86Electrical Products0.38 1.42 2.1
DDFDelaware Investments Dividend & Income Fund Inc.10.6882.1n/a0.95 2.3 -0.47
LCAHULandcadia Holdings Inc.10.680n/a0 0.09 0.28
BRTBRT Realty Trust10.69151.11Real Estate Investment Trusts-1.47 -5.31 -7.45
IAEING Asia Pacific High Dividend Equity Income Fund10.7129.72n/a-0.19 2 1.04
ELECUElectrum Special Acquisition Corporation10.7192.92n/a0 1.04 0.94
OACQOrigo Acquisition Corporation10.721.99n/a0 0 0.94
JGTNuveen Multi-Currency Short-Term Government Income Fund10.71493.12n/a0.19 -1.2 -0.56
MAGMagnetek Inc.10.71915.47Industrial Machinery/Component-1.83 7.21 -13.28
EQFNEquitable Financial Corp.10.7136.08n/a0.47 -0.37 1.52
CVGICommercial Vehicle Group Inc.10.72328.65Auto Parts:O.E.M.1.52 7.74 -3.25
NPBCNational Penn Bancshares Inc.10.721508.39Major Banks0 -6.7 -7.9
WIBCWilshire Bancorp Inc.10.74846.92Major Banks-1.83 -2.1 9.37
MACQUM I Acquisitions Inc.10.740n/a0 0 1.13
AOBCAmerican Outdoor Brands Corporation10.74581.18n/a-1.47 5.09 -16.94
PRPLPurple Innovation Inc.10.74577.29n/a-3.94 -0.92 0
MENBlackrock MuniEnhanced Fund Inc.10.75318.67n/a-0.19 -0.65 -7.57
TBBKThe Bancorp Inc.10.75599.43Major Banks0.47 3.37 7.93
CVBLehman ABS Corporation10.750Finance: Consumer Services0.47 -1.65 1.22
SGYPUSynergy Pharmaceuticals Inc.10.7519.55Major Pharmaceuticals0 0 -10.42
USLVVelocityShares 3x Long Silver ETN linked to the S&P GSCI Silve10.76257.62n/a-3.41 2.87 -3.24
MRTMedEquities Realty Trust Inc.10.77342.01n/a1.7 1.13 -3.49
IBCAIntervest Bancshares Corp.10.78237.41Major Banks1.99 6.84 7.69
VSBNVSB Bancorp Inc. (NY)10.7919.23Major Banks2.76 0 2.08
DOTAUDraper Oakwood Technology Acquisition Inc.10.80n/a0 0.19 2.56
SXCSunCoke Energy Inc.10.8696.91Steel/Iron Ore1.79 7.36 -11.11
ECACUE-compass Acquisition Corp.10.80n/a0 0 0
CCAMFS California Insured Municipal Trust10.8130.11n/a0.09 0.75 -5.92
CFCOUCF Corporation10.810n/a1.03 1.03 -9.16
MACKMerrimack Pharmaceuticals Inc.10.82144.26Major Pharmaceuticals0.74 7.66 3.94
TKMRTekmira Pharmaceuticals Corp10.83587.24Major Pharmaceuticals5.66 5.15 -24.74
CZZCosan Limited10.842869.24Specialty Foods-0.55 0.46 8.73
MHHMastech Holdings Inc10.8459.13Professional Services2.36 8.4 11.75
PCMPIMCO Commercial Mortgage Securities Trust Inc.10.85125.55n/a1.59 1.59 -3.9
PNIPimco New York Municipal Income Fund II10.85120.76n/a-0.09 -0.37 -9.13
HRMNUHarmony Merger Corp.10.850n/a0 0 8.39
SBWWestern Asset Worldwide Income Fund Inc.10.86141.37n/a-0.09 0.46 -2.43
ORBCORBCOMM Inc.10.86806.82Telecommunications Equipment0.18 3.23 7.52
JDSUJDS Uniphase Corporation10.872545.18Semiconductors-1.98 -1.36 -14
EIAEaton Vance California Municipal Bond Fund II10.8842.28n/a-0.27 -0.18 -7.25
CPECallon Petroleum Company10.892197.99Oil & Gas Production1.4 1.68 -11.68
MNOVMediciNova Inc.10.9446.12Major Pharmaceuticals0.65 16.83 67.69
RQICohen & Steers Quality Income Realty Fund Inc10.911190.95n/a1.02 1.02 -13.07
FFBWFFBW Inc.10.9172.14n/a1.11 0 -1.36
CHICalamos Convertible Opportunities and Income Fund10.92764.65n/a0.74 2.25 -3.62
AKAOAchaogen Inc.10.92462.93n/a0.65 0.65 -2.67
NBBCNewBridge Bancorp10.93427.11Major Banks0 2.34 -7.14
NMINuveen Municipal Income Fund Inc.10.9493.4n/a0.18 -1.17 -4.7
PNKZVPinnacle Entertainment Inc.10.94668.15n/a-4.95 1.3 0
BOCHBank of Commerce Holdings (CA)10.95178.17Major Banks-0.9 -0.9 -5.6
NVSLNaugatuck Valley Financial Corporation10.9576.67Savings Institutions-0.18 -0.09 0.18
PMXPIMCO Municipal Income Fund III10.96359.86n/a0.27 0 -5.84
JFRNuveen Floating Rate Income Fund10.97624.36n/a0.09 0.83 -1.35
SYBXSynlogic Inc.10.98178.81n/a1.39 16.68 11.25
KSMScudder Strategic Municiple Income Trust10.99123.08n/a-0.36 -0.27 -6.63
APAmpco-Pittsburgh Corporation11135.97Fluid Controls2.33 1.85 -14.73
RLDRealD Inc11563.87Radio And Television Broadcast0.18 0.46 5.87
FLWS1-800 FLOWERS.COM Inc.11709.9Other Specialty Stores1.38 1.85 1.85
ELOSSyneron Medical Ltd.11387.55Biotechnology: Electromedical 0 0.46 0.64
UNTDUnited Online Inc.11164.82Computer Software: Programming0 0.18 0.55
TISOrchids Paper Products Company11114.72Paper0.36 -12 -14.73
GRBKGreen Brick Partners Inc.11556.42n/a0.92 0.92 -1.35
MIIIUM III Acquisition Corp.110n/a1.76 -7.17 3.29
HMIHuami Corporation11653.77n/a-0.18 -1.87 0
ARSDArabian American Development Company11.01266.05Integrated oil Companies3.38 -1.78 4.16
ECAEncana Corporation11.0110713.1Oil & Gas Production-0.72 1.38 -16.15
EVBSEastern Virginia Bankshares Inc.11.01144.36Major Banks1.29 0.36 -0.72
OMEROmeros Corporation11.01528.52Major Pharmaceuticals1.1 -20.56 -43.97
KFXKofax Limited11.011015.19n/a0.18 0.09 -0.18
OACQUOrigo Acquisition Corporation11.010n/a0 0 0
SBSCompanhia de saneamento Basico Do Estado De Sao Paulo - Sabesp11.027532.27Water Supply0.36 4.85 5.96
NYHEaton Vance New York Municipal Bond Fund II11.0428.22n/a0.18 -0.54 -4.17
TAYDTaylor Devices Inc.11.0438.15Industrial Machinery/Component-0.09 -0.36 -11.54
ACSFAmerican Capital Senior Floating Ltd.11.05110.45n/a1.38 5.74 5.24
JRONuveen Floating Rate Income Opportuntiy Fund11.05448.2n/a0.82 0.73 -2.21
GDPGoodrich Petroleum Corporation11.07116.66Oil & Gas Production0.36 1.93 1.65
PIImpinj Inc.11.07232n/a-17.57 -14.85 -50.51
PHIIKPHI Inc.11.08175.06Transportation Services5.42 1.74 -3.74
BWPBoardwalk Pipeline Partners L.P.11.12778.29Natural Gas Distribution-0.27 -2.2 -16.04
AGDAlpine Global Dynamic Dividend Fund11.1139.3n/a0.45 4.03 2.59
GLOClough Global Opportunities Fund11.11358.01n/a-0.18 3.45 2.3
IPICiPic Entertainment Inc.11.11137.6n/a-4.72 -8.41 0
SIENSientra Inc.11.13215.86n/a-0.89 1.46 -22.6
FPOFirst Potomac Realty Trust11.14654.36Real Estate Investment Trusts-0.09 0 0
QBAKQualstar Corporation11.1422.74Electronic Components1.18 -10.74 29.69
ZYNEZynerba Pharmaceuticals Inc.11.14150.99n/a-1.94 -2.02 -11.94
SRTStarTek Inc.11.15179.99Professional Services0.36 1.73 14.01
UISUnisys Corporation11.15562.77EDP Services0.45 8.78 35.98
CWBCCommunity West Bancshares11.1591.35Major Banks1.27 1.83 6.19
SCLNSciClone Pharmaceuticals Inc.11.15581.93Major Pharmaceuticals0 0.45 0.63
RGTRoyce Global Value Trust Inc.11.15116.13n/a0.45 3.62 3.82
VBLXVascular Biogenics Ltd.11.15206.7n/a0 0 0
JSYNUJensyn Acquistion Corp.11.150n/a0 3.82 2.76
PFOFlaherty & Crumrine Preferred Income Opportunity Fund Inc11.16139.7n/a-0.36 -0.8 -5.1
CATOCato Corporation (The)11.17279.6Clothing/Shoe/Accessory Stores-2.02 -0.98 -30.27
ZFZweig Fund Inc. (The)11.17240.46n/a1.55 3.14 -12.94
AMRKA-Mark Precious Metals Inc.11.1778.54n/a0.09 1.27 -23.34
TCAPTriangle Capital Corporation11.18533.74n/a1.91 3.33 16.58
TRUETrueCar Inc.11.181117.84n/a-6.13 0.81 2.1
VGVonage Holdings Corp.11.192558.83Telecommunications Equipment0 3.71 8.54
MBIOMustang Bio Inc.11.19293.53n/a4.97 7.39 -2.61
OFGOriental Financial Group Inc.11.2492.21Major Banks1.82 5.16 23.76
KALVKalVista Pharmaceuticals Inc.11.2120.78n/a2.47 3.51 9.27
ECACE-compass Acquisition Corp.11.2159.52n/a-2.1 0.18 9.37
FCTY1st Century Bancshares Inc11.22115.97Major Banks0 0.18 0.81
BSBRBanco Santander Brasil SA11.2384077.2Commercial Banks0.09 5.55 17.59
FIOFusion-io Inc.11.231223.38Electronic Components0 -0.09 38.81
MWAMUELLER WATER PRODUCTS11.231782.8Metal Fabrications0.18 2.18 -10.8
HRZNHorizon Technology Finance Corporation11.23129.34n/a0.63 1.91 0.27
IGAING Global Advantage and Premium Opportunity Fund11.24206.22n/a-0.27 -0.27 -4.01
DTLKDatalink Corporation11.24250.16EDP Services0 -0.09 0.72
FCZAFirst Citizens Banc Corp.11.2587.75Major Banks0.45 2.37 3.21
MNTXManitex International Inc.11.25186.58Industrial Machinery/Component0.45 -1.49 19.3
SSFNStewardship Financial Corp11.2597.26Major Banks3.69 4.17 12.5
GCIGannett Co. Inc.11.261258.51Newspapers/Magazines-1.05 2.74 -4.5
ROSEURosehill Resources Inc.11.260n/a0 0 0
TTFThai Fund Inc. (The)11.27131n/a0.18 0.27 2.18
IMGNImmunoGen Inc.11.271490.46Major Pharmaceuticals5.82 6.82 69.98
PHIIPHI Inc.11.28178.22Transportation Services0 0.27 -4.49
SLMSLM Corporation11.284871.71Finance: Consumer Services1.44 3.01 -0.62
EVJEaton Vance New Jersey Municipal Income Trust11.2851.86n/a0.18 -0.44 -3.42
SLGLSol-Gel Technologies Ltd.11.28202.87n/a-1.05 -6.62 0
PFLPIMCO Income Strategy Fund11.29287.37n/a-0.18 -0.62 -2.67
TVIZVelocityShares Daily 2x VIX Medium Term ETN11.295.45n/a0 -7.38 25.03
CFBICommunity First Bancshares Inc.11.385.18n/a-0.26 -0.88 -4.8
BCSBarclays PLC11.3348333.1Commercial Banks0.53 4.91 4.71
BBDOBanco Bradesco Sa11.3469004.7Miscellaneous0.44 5.59 19.62
CSUCapital Senior Living Corporation11.35345.88Hospital/Nursing Management-0.09 -0.09 -16.79
DRHDiamondrock Hospitality Company11.352273.46Real Estate Investment Trusts0.89 2.07 -0.7
KTFScudder Municiple Income Trust11.37448.62n/a-0.52 0.98 -4.29
FTFFranklin Templeton Limited Duration Income Trust11.37257n/a-0.35 0.26 -4.13
ENIAEnersis Americas S.A.11.3913087.7n/a-0.09 2.34 4.88
BTABlackRock Long-Term Municipal Advantage Trust11.4153.01n/a0 -0.26 -4.6
RNFRentech Nitrogen Partners L.P.11.41444.82Agricultural Chemicals-1.89 4.11 53.77
AIArlington Asset Investment Corp11.42322.24Finance/Investors Services1.15 6.93 -8.57
PHDPioneer Floating Rate Trust11.43282.75n/a0.18 0.62 0
MHIPioneer Municipal High Income Trust11.44260.5n/a-0.35 0.18 -3.7
UCPUCP Inc.11.4491.04n/a1.24 2.14 2.14
WIWWestern Asset/Claymore U.S Treasury Inflation Prot Secs Fd 211.45700.55n/a0.09 0.53 0.79
ENXEaton Vance New York Municipal Bond Fund11.45179.32n/a0 0.09 -7.29
PACEUPace Holdings Corp.11.450n/a0 1.42 5.43
FAMFirst Trust/Aberdeen Global Opportunity Income Fund11.46148.41n/a0.26 1.33 -0.35
RIOTRiot Blockchain Inc11.46110.7n/a-33.37 -34.66 -61.54
GRSHGores Holdings Inc.11.48538.12Business Services0.7 0.79 6.49
DSUBlackrock Debt Strategies Fund Inc.11.5707.24n/a0.52 -0.26 -2.54
DRCODynamics Research Corporation11.5121.01EDP Services0.09 0.09 55.41
EEIEcology and Environment Inc.11.549.46Military/Government/Technical0.44 4.55 9
PKTProcera Networks Inc.11.5239.06EDP Services0 0.17 19.67
PCYGPark City Group Inc.11.5225.83EDP Services-1.71 8.18 21.05
NSATNorsat International Inc.11.567.26n/a0.61 1.32 2.68
CEVEaton Vance California Municipal Income Trust11.5383.64n/a-0.35 0.09 -5.34
KFNKKR Financial Holdings LLC11.542363.67Finance: Consumer Services-2.37 -7.01 -6.71
TSLTrina Solar Limited11.541068.4Semiconductors0.09 6.16 13.92
USDPUSD Partners LP11.55299.12n/a-1.11 3.13 3.59
HMTAHometown Bankshares Corp11.5566.71n/a0.43 1.4 4.52
MSPMadison Strategic Sector Premium Fund11.5767.08n/a0.26 2.48 -0.86
WIAWestern Asset/Claymore U.S. Treasury Inflation Prot Secs Fd11.58337.58n/a-0.43 -0.69 -1.28
TERPTerraForm Power Inc.11.581716.43n/a2.03 3.76 0.17
MGIMoneygram International Inc.11.59628.54Business Services-1.28 1.31 -12.4
AGYSAgilysys Inc.11.59270.19Electronic Components-1.36 1.4 -5.7
NTCNuveen Connecticut Premium Income Municipal Fund11.6168.59n/a0.09 -0.43 -2.77
LBKRVLiberty Broadband Corporation11.620n/a0 0 0
VTAInvesco Van Kampen Dynamic Credit Opportunities Fund11.63861.71n/a-0.34 -0.68 -1.36
FNTCUFinTech Acquisition Corp.11.640n/a-2.43 8.99 12.46
SFESafeguard Scientifics Inc.11.65237.8Finance/Investors Services-3.32 -6.8 2.64
SASeabridge Gold Inc.11.65671.93Precious Metals-3.72 12.02 1.3
NAIINatural Alternatives International Inc.11.6586.54Specialty Chemicals0.87 2.19 12.24
PMCSPMC - Sierra Inc.11.652315.54Semiconductors0 0.78 -2.67
REGIRenewable Energy Group Inc.11.65452.39n/a3.56 7.37 -1.69
PDFSPDF Solutions Inc.11.66372.5EDP Services-14.33 -10.1 -25.35
PNFPIMCO New York Municipal Income Fund11.6790.54n/a-0.09 0.09 -8.61
LTRPALiberty TripAdvisor Holdings Inc.11.68876.28n/a3.82 20.41 24.26
NWHMNew Home Company Inc. (The)11.68243.83n/a0.6 -1.77 -6.18
SMMTSummit Therapeutics plc11.6874.4n/a-4.11 8.15 4.29
AVAviva plc11.6923719Life Insurance-1.6 -1.85 1.65
ONNNON Semiconductor Corporation11.75046.38Semiconductors1.83 -0.85 -3.78
RYIRyerson Holding Corporation11.7435.34n/a0 13.59 15.27
SNMPSanchez Midstream Partners LP11.7172.9n/a-2.9 -1.27 -1.68
EOLSEvolus Inc.11.7276.03n/a-0.68 3.91 0
EVNEaton Vance Municipal Income Trust11.71278.49n/a0.09 0.34 -5.34
HDRAUHydra Industries Acquisition Corp.11.710n/a0 0 0
ACIUAC Immune SA11.72667.12n/a2.81 0.6 -7.86
CHYCalamos Convertible and High Income Fund11.74851.58n/a0.86 2.26 -1.51
EMOClearBridge Energy MLP Opportunity Fund Inc.11.75366.55n/a-1.84 -2.16 1.91
MLPMaui Land & Pineapple Company Inc.11.75224.53Real Estate0.86 0 -31.69
TEITempleton Emerging Markets Income Fund Inc.11.75563.98n/a-0.42 -1.26 4.82
NVDQNovadaq Technologies Inc11.75679.4Biotechnology: Electromedical 0 1.12 0.43
SBLKStar Bulk Carriers Corp.11.76745.76Marine Transportation-0.25 5.09 8.39
ARWAArowana Inc.11.77126.14Business Services18.89 26.15 14.83
YLCOGlobal X Yieldco Index ETF11.772.94n/a-0.08 1.9 -5.61
EHICeHi Car Services Limited11.8819.29n/a-1.01 0.43 6.02
RFICohen & Steers Total Return Realty Fund Inc.11.81308.65n/a1.55 0.25 -6.2
FUSBFirst US Bancshares Inc.11.8271.86n/a1.29 0.94 -7.94
AMDAdvanced Micro Devices Inc.11.8211403.9Semiconductors-3.04 1.2 12.25
JGGNuveen Global Government Enhanced Income Fund11.83110.71n/a0.08 -0.92 -0.5
EIVEaton Vance Municipal Bond Fund II11.83118.45n/a0.08 1.28 -3.03
CPAAConyers Park Acquisition Corp.11.84595.7Business Services3.23 0.51 -2.87
LORLazard World Dividend & Income Fund Inc.11.8481.46n/a3.14 3.77 3.23
ENZYEnzymotec Ltd.11.85277.62n/a0 0 0.42
EMJEaton Vance New Jersey Municipal Bond Fund11.8730.61n/a-0.25 -0.5 -4.51
FPLFirst Trust New Opportunities MLP & Energy Fund11.87289.77n/a-1 -0.59 0.34
DWATArrow Investments Trust11.878.3n/a0 2.59 2.15
BBDBanco Bradesco Sa11.8872290.7Major Banks-0.42 3.57 18.44
SWNCSouthwestern Energy Company11.880n/a-1 -4.35 -19.02
ETYEaton Vance Tax-Managed Diversified Equity Income Fund11.891776.89n/a0.51 1.71 -2.14
KIRKKirkland's Inc.11.89190.17Other Specialty Stores6.16 11.75 -4.96
RMRAVThe RMR Group Inc.11.89737.18Professional Services0 0 0
SBPHSpring Bank Pharmaceuticals Inc.11.89153.98n/a-1.65 0 -3.65
NLSNautilus Group Inc. (The)11.9365.41Recreational Products/Toys0 -0.83 -11.85
CECOCareer Education Corporation11.9822.21Other Consumer Services-0.25 1.45 -4.03
NBONeuberger Berman New York Intermediate Municipal Fund Inc.11.960.42n/a0.42 0.34 -3.09
TWITitan International Inc.11.91711.18Steel/Iron Ore0.34 1.79 -8.6
OXFDOxford Immunotec Global PLC11.91305.54n/a0.42 4.11 -15.05
GAGiant Interactive Group Inc11.922853.57Business Services0.08 0.17 1.53
OWWOrbitz Worldwide Inc.11.921342.75Transportation Services6.43 6.62 3.92
CNSLConsolidated Communications Holdings Inc.11.92844.36Telecommunications Equipment2.41 4.47 -3.56
CMTAClementia Pharmaceuticals Inc.11.92378.07n/a0.17 -9.9 -38.87
NKGNuveen Georgia Dividend Advantage Municipal Fund 211.94125.95n/a-0.42 -1.08 -5.31
GAIAGaiam Inc.11.95181.25Movies/Entertainment0.42 4.09 -4.4
NATRNature's Sunshine Products Inc.11.95225.87Major Pharmaceuticals4.37 6.7 -0.42
SEMISunEdison Semiconductor Limited11.95507n/a0 0.08 3.55
CTRClearBridge Energy MLP Total Return Fund Inc.11.96459.26n/a-1.4 -1.73 4.18
ETWEaton Vance Corporation11.961274.35n/a0.17 2.75 0.42
JGVNuveen Global Value Opportunities Fund11.96224.56n/a0.25 0.25 -1.56
CISNCision Ltd.11.961466.71n/a-0.75 0.84 1.01
MBTMobile TeleSystems11.9711699.7Telecommunications Equipment-1.64 0.76 19.34
NEWSNewStar Financial Inc.11.98498.25Finance: Consumer Services2.22 3.01 -1.8
ASIAAsiaInfo-Linkage Inc.11.99875.59Computer Software: Prepackaged0.25 0.08 2.65
GLBZGlen Burnie Bancorp11.9933.58Major Banks0 0.17 6.96
EIOEaton Vance Ohio Municipal Bond Fund11.9930.42n/a0.25 -1.15 -7.2
SCMStellus Capital Investment Corporation11.99191.19n/a1.52 0 -9.24
MTLSMaterialise NV11.99160.45n/a0.25 -0.5 -3.23
MOREMonogram Residential Trust Inc.11.992002.65n/a0 0.25 -0.08
GLDCGolden Enterprises Inc.12135.45Packaged Foods0.08 0 0.42
FETForum Energy Technologies Inc.121297.15Metal Fabrications0.42 4.8 -21.31
IQIInvesco Quality Municipal Income Trust12634.6Miscellaneous0 0.5 -3.46
UBCPUnited Bancorp Inc.1265.22Major Banks0 -4.76 -10.78
BETRAmplify Snack Brands inc.12920.87n/a0 -0.25 -0.25
PIKEPike Electric Corp.12.01385.36Engineering & Construction0.08 0.59 0.92
JMGJournal Media Group Inc.12.01293.13n/a0.67 0.59 0.33
DEXDelaware Enhanced Global Dividend12.04190.72n/a0.67 2.56 -0.5
PMOPutnam Municipal Opportunities Trust12.04458.59n/a0.08 1.69 -2.51
EXTRExtreme Networks Inc.12.051388.97Computer Communications Equipm-1.15 8.27 -4.21
ETUBeUnits 2 Year U.S. Market Participation Trust12.060n/a0 0.08 1.01
CDORPCondor Hospitality Trust Inc.12.060n/a0 0.17 107.93
BBBlackBerry Limited12.066472.85Computer Software: Prepackaged-0.5 2.81 7.49
AWFAlliance World Dollar Government Fund II12.071040.79n/a0.08 0.58 -5.85
DGITDigital Generation Inc.12.07338.21Business Services0 -3.29 -7.65
JOFJapan Smaller Capitalization Fund Inc12.08342.27n/a0.92 2.11 2.98
AMIDAmerican Midstream Partners LP12.1637.84Natural Gas Distribution-2.02 -2.42 -9.36
BBGIBeasley Broadcast Group Inc.12.1337.68Broadcasting-1.22 -4.35 -12.64
GIFIGulf Island Fabrication Inc.12.1180.26Metal Fabrications-0.41 -3.97 -9.02
EIMEaton Vance Municipal Bond Fund12.1824.83n/a0.08 1.94 -2.65
BOJABojangles' Inc.12.1448.53n/a-2.02 4.31 2.54
YEXTYext Inc.12.121105.71n/a4.21 11.5 1
CPACCementos Pacasmayo S.A.A.12.121038.09Building Materials0.17 0.58 -1.06
DYNDynegy Inc.12.131751.38Electric Utilities: Central0.92 4.84 5.2
RPTRamco-Gershenson Properties Trust12.13962.7Real Estate Investment Trusts3.32 2.97 -17.31
KSTScudder Strategic Income Trust12.1552.95n/a-0.57 -0.49 -2.33
ERHWells Fargo Advantage Utilities and High Income Fund12.15112.31n/a0.66 1.33 -7.81
UMHUMH Properties Inc.12.16424.7Real Estate Investment Trusts0.25 -1.46 -18.39
CSQCalamos Strategic Total Return Fund12.161878.89n/a0.75 3.84 0
BOEBlackrock Global12.18839.34n/a0 1.33 -2.17
NMYNuveen Maryland Premium Income Municipal Fund12.18284.7n/a0 0.41 -3.33
EIPEaton Vance Pennsylvania Municipal Bond Fund12.1836.05n/a0.33 -0.57 -1.69
UGLDVelocityShares 3x Long Gold ETN linked to the S&P GSCI Gold In12.18123.2n/a-1.14 6.38 12.36
AMSWAAmerican Software Inc.12.2367.86Computer Software: Prepackaged2.43 4.72 2.26
TRECTrecora Resources12.2307.44n/a-0.81 -3.17 -9.29
CCRCChina Customer Relations Centers Inc.12.2223.62n/a0 -2.63 -30.76
KLREUKLR Energy Acquisition Corp.12.20n/a0 5.08 7.02
WSCWillScot Corporation12.2758.89n/a-0.81 0.41 -5.43
EEQEnbridge Energy Management LLC12.215940.12Oil & Gas Production-2.48 -3.71 -7.08
JSNNuveen Equity Premium Opportunity Fund12.21811.81n/a0 0.33 -5.42
CAFD8point3 Energy Partners LP12.23967.25n/a-0.33 -0.33 -19.27
EVPEaton Vance Pennsylvania Municipal Income Trust12.2431.83n/a0.33 0.33 -0.08
CLFDClearfield Inc.12.25169.26Telecommunications Equipment-1.61 1.66 -1.21
PFBXPeoples Financial Corporation12.2562.75Major Banks-0.65 -9.93 -14.04
MQTBlackrock MuniYield Quality Fund II Inc.12.27276.78n/a0 0.49 -5.4
JDDNuveen Diversified Dividend and Income Fund12.28242.43n/a0.57 1.32 0.74
RPAIRetail Properties of America Inc.12.32696.61Real Estate Investment Trusts3.45 8.27 -7.1
DSPGDSP Group Inc.12.3274.57Semiconductors0.41 0.41 -2.77
SGNLSignal Genetics Inc.12.39.12n/a-15.17 -7.52 20.83
WINVVWindstream Holdings Inc.12.310n/a-8.81 -5.31 -5.31
IFMKiFresh Inc.12.31174.5n/a-2.53 -6.03 -7.79
NPVNuveen Virginia Premium Income Municipal Fund12.32220.93n/a0.24 0.65 -3.98
ZTRZweig Total Return Fund Inc. (The)12.32300.47n/a-0.65 -0.88 -7.65
RMBSRambus Inc.12.321352.46Semiconductors-1.2 1.4 -13.3
MYMBlackrock MuniYield Michigan Quality Fund II Inc.12.33149.1n/a0.41 -0.4 -1.36
SESpectra Energy Corp12.334032.39Oil & Gas Production-0.4 7.31 -7.85
PBIPitney Bowes Inc12.342304.22Office Equipment/Supplies/Serv0.49 0.33 10.97
HWGHallwood Group Incorporated12.3418.82Textiles0.57 0.49 0.73
TPVGTriplePoint Venture Growth BDC Corp.12.34218.55n/a-0.4 1.15 -4.04
WSRWhitestone REIT12.35475.31Real Estate Investment Trusts0.9 1.56 -15.93
NRKNuveen New York AMT-Free Municipal Income Fund12.351082.08n/a-0.16 -0.32 -3.82
LTRPBLiberty TripAdvisor Holdings Inc.12.35926.94n/a0 12.27 31.38
PMLPimco Municipal Income Fund II12.37766.13n/a0.32 0.73 -6.92
HTCOHickory Tech Corporation12.38169.04Telecommunications Equipment2.65 4.38 -3.81
NPYNuveen Pennsylvania Premium Income Municipal Fund II12.39193.22n/a-0.16 -2.29 3.16
EMIEaton Vance Michigan Municipal Income Trust12.3924.94n/a0 -0.16 -3.8
TOCATocagen Inc.12.39245.43n/a0.41 8.12 16.89
SVRASavara Inc.12.39377.9n/a-2.44 4.56 -14.96
MYNBlackrock MuniYield New York Quality Fund Inc.12.4490.87n/a-0.08 0.4 -3.58
BELBelmond Ltd.12.41492.76n/a0.81 0.4 1.22
VPCOUVapor Corp.12.40n/a0 -0.96 101.63
EVYEaton Vance New York Municipal Income Trust12.4167.95n/a-0.24 -0.56 -2.67
NEWANewater Technology Inc.12.41131.53n/a-0.88 0.24 26.12
MGYRMagyar Bancorp Inc.12.4372.33Savings Institutions0.57 0.57 -2.89
NIQNuveenn Intermediate Duration Quality Municipal Term Fund12.43162.79n/a-0.48 -0.16 -4.24
DMBDreyfus Municipal Bond Infrastructure Fund Inc.12.44228.67n/a-0.16 0.24 -3.94
CORICorium International Inc.12.44449.38n/a-1.03 3.41 25.28
FTRIFirst Trust Indxx Global Natural Resources Income ETF12.448.7n/a0.48 2.47 0.97
ESCAEscalade Incorporated12.45178.91Recreational Products/Toys-1.97 -2.73 -3.86
LPSNLivePerson Inc.12.45741.08Computer Software: Prepackaged-0.4 12.16 9.21
PICOPICO Holdings Inc.12.45288.17Real Estate0.4 0 -1.58
LFLLan Chile S.A.12.477561.9Air Freight/Delivery Services1.63 -0.64 -6.31
PLCMPolycom Inc.12.471693.55Telecommunications Equipment0 -0.08 0.24
NMBLNimble Storage Inc.12.491147.83n/a0 0 -0.56
GGZGabelli Global Small and Mid Cap Value Trust (The)12.49128.82n/a0.08 2.04 0.4
PZEPetrobras Argentina S.A.12.52524.04Oil & Gas Production3.82 -0.16 -4.8
CSPICSP Inc.12.549.68EDP Services-3.25 -3.55 -8.29
FCLFFirst Clover Leaf Financial Corp.12.587.57Savings Institutions0.64 -0.71 1.63
ABEOAbeona Therapeutics Inc.12.5584.69n/a3.73 -0.79 -22.36
ACCLAccelrys Inc.12.51697.54Computer Software: Prepackaged0.24 0.08 0.16
LANDGladstone Land Corporation12.51170.61n/a2.88 2.71 -6.92
TEDUTarena International Inc.12.51434.75n/a1.05 3.65 -13.66
PMFPIMCO Municipal Income Fund12.52321.51n/a-0.32 0.16 -4.13
MMVEaton Vance Massachusetts Municipal Income Trust12.5234.26n/a0.08 -0.32 -3.99
MVGMag Silver Corporation12.531003.85Precious Metals1.29 -7.05 -3.62
TACOLevy Acquisition Corp.12.53484.62n/a1.21 3.73 3.04
NVYNuveen Pennsylvania Dividend Advantage Municipal Fund 212.5446.73n/a-0.24 -0.48 4.76
IRDMIridium Communications Inc12.551229.53Telecommunications Equipment2.03 8.66 5.02
FOGOFogo de Chao Inc.12.55354.57n/a-1.18 1.62 3.72
EVOEaton Vance Ohio Municipal Income Trust12.5735.91n/a0.16 0.24 -3.75
INFBrookfield Global Listed Infrastructure Income Fund12.58173.59n/a1.29 2.61 -2.18
RMCFRocky Mountain Chocolate Factory Inc.12.5874.26Specialty Foods0.08 1.78 7.16
JPZNuveen Equity Premium Income Fund12.59484.27n/a0.4 1.37 -2.33
CKSWClickSoftware Technologies Ltd.12.6419.37Computer Software: Prepackaged0 0 0.48
NNCNuveen North Carolina Premium Income Municipal Fund12.6206.87n/a-0.08 0.48 -2.7
MSLMidSouth Bancorp12.6208.51Major Banks0 1.2 -1.95
HTGCHercules Technology Growth Capital Inc.12.611061.29n/a1.37 1.61 -3.81
KTOSKratos Defense & Security Solutions Inc.12.611302.58Telecommunications Equipment2.6 11.1 18.29
PAMTParametric Sound Corp.12.61474.3Telecommunications Equipment-3.67 -4.76 -18.49
QNSTQuinStreet Inc.12.61583.01Business Services-0.24 3.96 51.38
STRLSterling Construction Company Inc12.61341.11Military/Government/Technical1.53 2.6 -24.94
NQPNuveen Pennsylvania Investment Quality Municipal Fund Inc.12.62476.46n/a-0.24 -0.08 -4.32
CPAAUConyers Park Acquisition Corp.12.640n/a3.95 -0.86 -3.81
INAPInternap Network Services Corporation12.6465.87Computer Software: Programming0.48 -0.24 -18.61
ACREAres Commercial Real Estate Corporation12.65361.66Real Estate Investment Trusts0.88 4.2 -5.17
HIEMiller/Howard High Income Equity Fund12.65169.78n/a0.24 3.18 1.69
MUSBlackrock MuniHoldings Quality Fund Inc.12.67164.9n/a0.16 -0.63 -5.24
VFLDelaware Investments Florida Insured Municipal Income Fund12.6757.37n/a-0.78 -0.47 -4.02
QSIIQuality Systems Inc.12.69808.52EDP Services-0.94 0.4 -7.91
NXMNuveen Pennsylvania Dividend Advantage Municipal Fund12.742.18n/a-0.16 -0.86 4.27
CIVICivitas Solutions Inc.12.7476.84n/a0.4 6.28 -27.01
INOVInovalon Holdings Inc.12.71852.58n/a0.4 2.83 -14.77
BTZBlackrock Preferred12.711365.2n/a0.47 -0.16 -4.29
FOFCohen & Steers Closed-End Opportunity Fund Inc.12.71345.82n/a-0.08 2.01 -3.79
IRLNew Ireland Fund Inc. (The)12.7163.31n/a0.47 3.08 1.52
NGXNuveen Massachusetts AMT-Free Municipal Income Fund12.7134.66n/a0.08 -1.7 0.87
ETFAberdeen Emerging Markets Telecommunications and Infrastructur12.72124.18n/a1.11 1.84 -0.08
FLYFly Leasing Limited12.72365.03n/a0.79 4.52 -1.93
PRMWPrimo Water Corporation12.72381.86Food Distributors2.33 3.67 3
XOGExtraction Oil & Gas Inc.12.722183.63n/a-0.86 0.71 -12.7
BRCDBrocade Communications Systems Inc.12.735267.87Computer peripheral equipment0 0.87 6.53
MASCMaterial Sciences Corporation12.74131.62Industrial Specialties0.08 0 0.47
PBRPetroleo Brasileiro S.A.- Petrobras12.7583158.7Oil & Gas Production-0.55 2.33 26.24
MFDMacquarie/First Trust Global12.75108.88n/a2 2.57 2.66
MABEaton Vance Massachusetts Municipal Bond Fund12.7522.55n/a-0.31 -0.39 -3.19
RDCRowan Companies plc12.771612.25Oil & Gas Production1.75 -0.31 -17.67
MYIBlackrock MuniYield Quality Fund III Inc.12.78870.12n/a0.24 0.08 -7.59
SWZSwiss Helvetia Fund Inc. (The)12.79323.76n/a0.47 3.4 1.11
BWGLegg Mason BW Global Income Opportunities Fund Inc.12.8268.66n/a-0.16 -0.23 1.03
MPWMedical Properties Trust Inc.12.84664.62Real Estate Investment Trusts2.73 4.15 -6.3
NGLNGL ENERGY PARTNERS LP12.81549.87Other Specialty Stores0 -1.16 -8.24
VLYValley National Bancorp12.84217.2Major Banks1.19 5.52 13.27
CSTMConstellium N.V.12.81353.41n/a0.79 3.64 16.89
VRNAVerona Pharma plc12.8107.74n/a0.39 8.02 13.27
TWNKHostess Brands Inc.12.821666.99n/a-1.08 -1 -14.3
LBCLuther Burbank Corporation12.82694.2n/a1.26 -0.85 4.74
NUMNuveen Michigan Quality Income Municipal Fund Inc.12.83267n/a-0.39 -0.62 -3.39
FFFutureFuel Corp.12.84561.64Major Chemicals0.47 2.31 -10.02
CTTCatchMark Timber Trust Inc.12.84557.56n/a1.18 4.82 -2.58
AFBAlliance National Municipal Income Fund Inc12.85369.37n/a0.16 1.5 -4.03
FORMFormFactor Inc.12.85932.03Semiconductors-1.53 3.63 -20.43
MHNBlackrock MuniHoldings New York Quality Fund Inc.12.88400.98n/a0.16 -0.39 -4.59
HGRHanger Inc.12.88454.54Medical Specialities0.63 1.74 -16.85
PSTBPark Sterling Bank12.88684.97Major Banks-0.92 4.97 2.3
VMMDelaware Investments Minnesota Municipal Income Fund II Inc.12.89148.29n/a0.08 -0.31 -4.45
BSEBlackrock New York Municipal Income Quality Trust12.984.1n/a-0.31 -0.77 -1.9
NXNNuveen Insured New York Select Tax-Free Income Portfolio12.950.63n/a0 0.31 -5.91
TASTCarrols Restaurant Group Inc.12.9466.44Restaurants0 0.39 4.88
FCFPFirst Community Financial Partners Inc.12.9229.8n/a-1.38 0.78 -0.77
FCTFirst Trust Senior Floating Rate Income Fund II12.91344.65n/a-0.23 0.08 0.16
JAGJaguar Mining Inc12.912748.93Precious Metals0.78 4.45 -18.86
KEGKey Energy Services Inc.12.91259.61Oilfield Services/Equipment0.7 1.57 7.32
AKPAlliance California Municipal Income Fund Inc12.92110.52n/a-0.08 -0.08 -5
FMOFiduciary/Claymore MLP Opportunity Fund12.92456.84n/a-1.82 -5.62 -0.15
WEAWestern Asset Bond Fund12.93153.92n/a-0.08 -1 -5.83
CFFNCapitol Federal Financial Inc.12.941788.76Savings Institutions0.31 0.94 -4.29
APLPArchrock Partners L.P.12.94908.2n/a-0.69 1.49 11.36
QCPQuality Care Properties Inc.12.941213.89n/a1.65 2.62 -5.89
NSHNustar GP Holdings LLC12.95556.24Natural Gas Distribution-1.15 0.39 -15.36
LAKELakeland Industries Inc.12.95105.1Industrial Specialties-0.77 -0.38 -11
NTPNam Tai Property Inc.12.95471.98n/a0 4.86 5.28
GRSHUGores Holdings Inc.12.950n/a1.57 1.17 4.44
WMARWest Marine Inc.12.97327.68Automotive Aftermarket0 0.23 0.62
ADEPAdept Technology Inc.12.98189.5Industrial Machinery/Component0 -0.08 68.35
LKSDLSC Communications Inc.12.98452.28n/a2.85 3.92 -14.83
CAPCai International Inc.12.99275.63Diversified Commercial Service-1.59 -5.25 -32.03
INVNInvenSense Inc.12.991241.54Semiconductors0 0.15 3.84
NDZNordion Inc.12.99804.2Biotechnology: Laboratory Anal-0.08 0.23 3.42
EXARExar Corporation12.99664.98Semiconductors0 0.08 0
AIQAlliance HealthCare Services Inc.13140.8Medical Specialities0 -1.52 -1.89
BHDBlackrock Strategic Bond Trust1391.85n/a-0.46 -0.91 0.7
CWCOConsolidated Water Co. Ltd.13193.72Water Supply1.96 5.69 1.56
ERCWells Fargo Advantage Multi-Sector Income Fund13454.21n/a0.31 -0.84 -0.15
MLNTMelinta Therapeutics Inc.13407.23n/a-1.52 7 -20.25
ILIntraLinks Holdings Inc.13.01753.22Computer Software: Prepackaged0 0.08 -0.69
EGFBlackrock Enhanced Government Fund Inc13.0384.63n/a0.15 0.08 -2.62
NMZNuveen Municipal High Income Opportunity Fund13.05826.91n/a0.23 0.15 -4.67
EZPWEZCORP Inc.13.05710.76Other Specialty Stores1.56 2.76 6.97
WSTGWayside Technology Group Inc.13.0558.48Retail: Computer Software & Pe-0.76 0 -22.78
RRMRR Media Ltd.13.05229.6n/a0 -0.38 0.54
LMBLimbach Holdings Inc.13.0597.29n/a-5.16 -6.45 -5.37
VCTRVictory Capital Holdings Inc.13.05871.98n/a0 5.24 0
BSDBlackRock Strategic Municipal Trust Inc. (The)13.0795.49n/a-0.15 -0.91 -4.67
NANNuveen New York Dividend Advantage Municipal Fund13.07406.82n/a-0.38 -1.06 -4.95
SGFSingapore Fund Inc. (The)13.0796.96n/a0.69 4.06 3.32
RPXCRPX Corporation13.07647.31Multi-Sector Companies-0.53 1.48 -4.6
BHKBlackrock Core Bond Trust13.08705.47n/a0.69 0.31 -6.44
BPSBlackRock Pennsylvania Strategic Municipal Trust (The)13.0826.58n/a0 0.46 -1.28
EEPEnbridge Energy L.P.13.16630.27Natural Gas Distribution-1.73 -2.82 -5.28
EVVEaton Vance Limited Duration Income Fund13.11521.52n/a-0.3 -0.23 -3.46
MIWEaton Vance Michigan Municipal Bond Fund13.119.65n/a0 0.08 -2.75
EGASGas Natural Inc.13.1137.8Oil/Gas Transmission0 0.77 3.15
GCHAberdeen Greater China Fund Inc.13.12115.67n/a0.23 2.34 5.3
HCTAmerican Realty Capital Healthcare Trust Inc.13.122221.42n/a0.77 1.31 18.41
LAURLaureate Education Inc.13.122457.69n/a-0.23 0.23 -3.32
CHUChina Unicom (Hong Kong) Ltd13.1440205.9Telecommunications Equipment-0.08 1.7 -2.81
NXJNuveen New Jersey Dividend Advantage Municipal Fund13.14559.56n/a-0.3 -0.53 -3.6
NFJNFJ Dividend Interest & Premium Strategy Fund13.151246.64Finance: Consumer Services0.15 1.94 0.77
AFSIAmTrust Financial Services Inc.13.152577.74Property-Casualty Insurers-1.42 3.14 32.43
NMBNuveen Massachusetts Dividend Advantage Municipal Fund13.1525.85n/a0.54 -0.38 0
KRNTKornit Digital Ltd.13.15443.61n/a-1.87 -5.73 -19.82
EOCAEndesa Americas S.A.13.153595.1n/a-0.83 -4.57 -9.87
MNEBlackrock Muni New York Intermediate Duration Fund Inc13.1655.4n/a0.08 -0.45 -3.16
RCKBRockville Financial Inc.13.16341.88Banks0.84 -3.09 -4.5
SECOSecoo Holding Limited13.16111.86n/a-0.53 0.3 37.95
ABXBarrick Gold Corporation13.1815375.5Precious Metals-1.2 -0.6 -9.04
BDMSBirner Dental Management Services Inc.13.1824.51Medical/Nursing Services-11.25 9.83 36.02
SSRGSymmetry Surgical Inc.13.18141.55n/a0.38 0.38 0.76
MZFManaged Duration Investment Grade Municipal Fund13.1989.69n/a0.23 0.46 -2.15
MMUWestern Asset Managed Municipals Fund Inc.13.2570.26n/a-0.08 0 -7.11
CZRCaesars Entertainment Corporation13.29294.53Hotels/Resorts0.38 7.32 5.6
CFNBCalifornia First National Bancorp13.2135.75Major Banks-3.65 -9.9 -27.07
NXKNuveen New York Dividend Advantage Municipal Fund 213.285.57n/a0 -1.93 -3.08
AJXGreat Ajax Corp.13.2240.92n/a0.15 1.3 -5.24
QUOTQuotient Technology Inc.13.21224.75n/a0.38 23.36 12.82
NBWNeuberger Berman California Intermediate Municipal Fund Inc.13.2173.32n/a0.08 0.38 -3.51
BFZBlackRock California Municipal Income Trust13.22421.75n/a-0.08 -0.15 -4.41
NMTNuveen Massachusetts Premium Income Municipal Fund13.22123.58n/a0.23 0 -8.13
TVPTTravelport Worldwide Limited13.221656.67n/a1.07 3.85 0.46
KTKorea Telecom Corporation13.246486.84Telecommunications Equipment1.07 2.64 -16.1
XRTXXyratex Ltd.13.24364.93Electronic Components0.08 0.15 0.38
BQYS&P Quality Rankings Glbl Equ Mngd Tr13.2479.87n/a0.46 0.76 4.58
CMSBCMS Bancorp Inc.13.2524.68Banks0.45 0 0.08
CROXCrocs Inc.13.25923.09Shoe Manufacturing-0.08 4 2
STEIStewart Enterprises Inc.13.251135.89Other Consumer Services0.15 0.68 0.84
NUJNuveen New Jersey Dividend Advantage Municipal Fund 213.2559.84n/a-0.08 -0.3 1.15
AITPAdvanced Inhalation Therapies (AIT) Ltd.13.250n/a0 0 0
NEANuveen AMT-Free Municipal Income Fund13.263484.41n/a0.38 1.92 -3.28
BZMBlackRock Maryland Municipal Bond Trust13.2827.61n/a0.23 -0.67 -1.48
RRCRange Resources Corporation13.283295.29Oil & Gas Production-2.57 1.76 -21.7
SFIiStar Financial Inc.13.291135.02Real Estate Investment Trusts3.02 2.7 10.75
NQJNuveen New Jersey Investment Quality Municipal Fund Inc.13.3272.48n/a0.08 -0.89 0.3
HMAHealth Management Associates Inc.13.313520.43Hospital/Nursing Management0.3 -0.15 4.23
NADNuveen Dividend Advantage Municipal Fund13.312687.05n/a0.15 0.76 -5.06
ALJAlon USA Energy Inc.13.32957.53Integrated oil Companies-0.6 1.37 6.56
ALOTAstro-Med Inc.13.3390.1Computer peripheral equipment0.6 -0.15 -5.46
ARLAmerican Realty Investors Inc.13.35213.95Real Estate-0.15 -0.15 -1.11
HEOPHeritage Oaks Bancorp13.35459.28Major Banks-0.3 5.78 -0.89
SSBISummit State Bank13.3580.65n/a0 1.14 5.95
BYMBlackrock Municipal Income Quality Trust13.36352.78n/a0 -0.15 -5.72
OEHOrient-Express Hotels Ltd.13.381629.3Hotels/Resorts-1.62 -1.33 1.36
GLVClough Global Allocation Fund13.3993.81n/a-1.4 0.68 0.15
XNETXunlei Limited13.39416.42n/a-6.62 6.19 -9.95
MIYBlackrock MuniYield Michigan Quality Fund Inc.13.4396.34n/a0.53 0.53 -3.87
KRNYKearny Financial13.41056.5Savings Institutions0.37 1.9 -8.84
SYNLSynalloy Corporation13.4116.96Steel/Iron Ore-2.19 5.51 0
MUIBlackrock Muni Intermediate Duration Fund Inc13.43514.31n/a0.22 0.15 -2.96
VIMCVimicro International Corporation13.43359.28Semiconductors0.07 0.6 3.55
ARWAUArowana Inc.13.430n/a0 0 0
MUCBlackrock MuniHoldings California Quality Fund Inc.13.44551.07n/a-0.52 -0.07 -5.88
FMNFederated Premier Municipal Income Fund13.44154.51n/a0.22 -0.22 -4.34
DTFDuff & Phelps Utilities Tax-Free Income Inc.13.45114.6n/a0 0 -4.41
SLCTSelect Bancorp Inc.13.45189.3n/a1.43 3.46 7.34
GNKGenco Shipping & Trading Limited13.47465.14Marine Transportation1.05 4.66 -0.52
NACNuveen California Dividend Advantage Municipal Fund13.471954.56n/a-0.07 -0.74 -6
MUJBlackrock MuniHoldings New Jersey Insured Fund Inc.13.5407.07n/a-0.07 -0.22 -5.99
GGGoldcorp Incorporated13.511709.2Precious Metals-2.1 5.22 6.47
MERCMercer International Inc.13.5877.73Paper2.66 6.3 -5.59
IRMDiRadimed Corporation13.5142.49n/a0.52 -2.53 -13.46
THWTekla World Healthcare Fund13.5410.4n/a-0.52 2.27 -0.81
NTXNuveen Texas Quality Income Municipal Fund13.51135.46n/a0.52 0.15 -5.72
TLYSTilly's Inc.13.52390Clothing/Shoe/Accessory Stores-2.1 1.2 -12.26
FTEOFRONTEO Inc.13.520.86n/a0 0 15.26
CHIAVCommerceHub Inc.13.530n/a0 0 0
MFTBlackrock MuniYield Investment QualityFund13.55114.83n/a-0.15 0.37 -2.52
FPTFederated Premier Intermediate Municipal Income Fund13.5575.68n/a0.22 1.12 -0.44
ALDRAlder BioPharmaceuticals Inc.13.55919.28n/a-3.56 1.88 14.35
CNXCCNX Coal Resources LP13.55370.12n/a-3.21 -5.9 -8.45
MHEBlackRock Massachusetts Tax-Exempt Trust13.5832.14n/a-0.59 0.22 -2.51
FTTFederated Enhanced Treasury Income Fund13.61116.71n/a0 0.44 1.19
NEVNuveen Enhanced Municipal Value Fund13.61339.57n/a-0.29 -0.44 -4.22
GLQClough Global Equity Fund13.62150.16n/a-1.09 4.61 2.41
CCRNCross Country Healthcare Inc.13.62496.87Professional Services3.89 5.75 5.91
BONABona Film Group Limited13.63447Movies/Entertainment0.15 0.07 0.52
BXMXNuveen S&P 500 Buy-Write Income Fund13.631411.44n/a-0.15 0.29 -2.71
AMTGApollo Residential Mortgage Inc.13.64435.05Real Estate Investment Trusts0.07 -0.22 0.07
ACCOAcco Brands Corporation13.651454.42Publishing-0.73 22.42 7.06
NXQNuveen Select Tax Free Income Portfolio II13.66241.96n/a0 0.59 -1.8
LIVELiveDeal Inc.13.6627.2EDP Services2.78 -10.31 3.02
NNJNuveen New Jersey Premium Income Municipal Fund Inc.13.68165.29n/a0.07 -1.37 0.59
BGTBlackrock Global13.7324.21n/a0 0.29 -0.51
NPTNuveen Premium Income Municipal Fund IV Inc.13.7593.73n/a-0.58 -1.79 0
BGCPBGC Partners Inc.13.73997.89Investment Bankers/Brokers/Ser-0.29 1.18 -9.87
NAZNuveen Arizona Premium Income Municipal Fund Inc.13.71160.22n/a-0.15 -1.01 -3.25
MWMen's Wearhouse Inc. (The)13.71663.29Clothing/Shoe/Accessory Stores4.34 15.5 -34.56
BLEBlackRock Municipal Income Trust II13.72322.42n/a0.22 0.29 -4.46
EVGEaton Vance Short Diversified Income Fund13.73245.5n/a-0.79 -0.79 -3.72
BLCBelo Corporation13.741430.62Broadcasting0 0 -0.87
DODiamond Offshore Drilling Inc.13.741885.5Oil & Gas Production-0.65 -9.25 -26.56
CHIKVCommerceHub Inc.13.740n/a0 0 0
FPHFive Point Holdings LLC13.74856.54n/a2.31 4.41 0.22
BQHBlackrock New York Municipal Bond Trust13.7538.5n/a0.22 0.81 -6.4
BCACorpbanca13.753119.95Commercial Banks2 6.59 20.4
SMPLKaiser Federal Financial Group Inc.13.75970.51n/a0.59 4.4 -3.24
MUABlackrock MuniAssets Fund Inc.13.76493.89n/a-0.29 -0.36 -8.27
ENIEnersis S A13.7613510.3Electric Utilities: Central-0.43 -2.48 1.85
LMNSLumenis Ltd.13.76495.98n/a0 0.36 -1.01
BGRBlackRock Energy and Resources Trust13.77410.69n/a0.29 0.73 -2.27
SCDLMP Capital and Income Fund Inc.13.77247.63n/a0.15 2.08 0.22
ASNSArsanis Inc.13.77188.57n/a4 3.69 4.32
RSTRosetta Stone13.78307.28Computer Software: Prepackaged5.92 7.99 11.04
MDCIMedical Action Industries Inc.13.78227.63Industrial Specialties0 0 0
BLJBlackrock New Jersey Municipal Bond Trust13.7832.07n/a0 -0.43 -5.49
TGNATEGNA Inc.13.782965.53n/a-1.22 1.47 -2.34
MYDBlackrock MuniYield Fund Inc.13.8645.36n/a-0.29 -0.5 -4.76
FMYFirst Trust13.8158.18n/a-0.29 -0.14 -3.16
PGPPimco Global stocksplus & Income Fund13.81148.25n/a4.23 6.72 -8.48
CMCMCheetah Mobile Inc.13.811990.47n/a-1.36 3.68 28.23
MCABlackrock MuniYield California Insured Fund Inc.13.82475.48n/a-0.43 -0.58 -5.21
CZWICitizens Community Bancorp Inc.13.8281.57Savings Institutions-0.5 0.88 1.77
MDRXAllscripts Healthcare Solutions Inc.13.832498.81EDP Services-6.81 -1.91 -5.27
MPABlackrock MuniYield Pennsylvania Quality Fund13.84184.79n/a-0.72 -0.14 -3.15
JLANuveen Equity Premium Advantage Fund13.84355.4n/a0.73 3.52 0.87
SBTSterling Bancorp Inc.13.84733.01n/a4.45 5.97 8.81
VDSIVASCO Data Security International Inc.13.85556.35EDP Services-0.36 2.59 -2.12
MXPTMaxPoint Interactive Inc.13.8593.7n/a0 0 151.82
SCPHscPharmaceuticals Inc.13.85243.9n/a-0.57 14.09 3.44
CPLCPFL Energia S.A.13.867054.14Electric Utilities: Central1.24 3.05 21.05
MCRLMicrel Incorporated13.86788.15Semiconductors-0.65 -1 -0.07
BFYBlackRock New York Municipal Income Trust II13.8769.41n/a0 -0.57 -6.28
HZNPHorizon Pharma Inc.13.892276.37Major Pharmaceuticals-1.42 -1.14 -7.46
NYVNuveen New York Municipal Value Fund 213.8932.63n/a0.22 -0.64 -2.94
OTTWOttawa Bancorp Inc.13.8947.94n/a0.58 -0.43 -2.66
MFLBlackrock MuniHoldings Investment Quality Fund13.9526.06n/a-0.22 0.14 -5.25
LNDCLandec Corporation13.9382.72Major Chemicals2.58 5.7 15.83
NCUNuveen California Premium Income Municipal Fund13.979.68n/a-0.07 -2.04 -1.56
ZOESZoe's Kitchen Inc.13.9271.81n/a-1.07 1.09 -20.89
KMFKayne Anderson Midstream Energy Fund Inc13.91306.49n/a-1.83 -0.86 0.51
BKNBlackRock Investment Quality Municipal Trust Inc. (The)13.91239.05n/a0.07 0.65 -5.5
JTANuveen Tax-Advantaged Total Return Strategy Fund13.91192.55n/a0.22 3.57 0.29
ISBCInvestors Bancorp Inc.13.924261.27Savings Institutions1.02 4.74 0.51
DSKYiDreamSky Technology Limited13.93221.05n/a0.07 0.51 2.96
BAFBlackRock Income Investment Quality Trust13.94121.96n/a-0.07 -0.21 -6.19
WPXWPX Energy Inc.13.955554.28Oil & Gas Production-0.85 3.72 -0.99
EDGEEdge Therapeutics Inc.13.95430.48n/a0.36 5.2 49.2
TPUBTribune Publishing Company13.96442.15n/a1.23 7.06 23.21
PGIPTEK Holdings Inc.13.97653.14Business Services0.29 0.43 1.09
PRTKParatek Pharmaceuticals Inc. 13.98391.89n/a0.22 0.94 -23.4
RITLMP Real Estate Income Fund Inc13.98159.94n/a-0.43 0.43 2.64
CADXCadence Pharmaceuticals Inc.13.981246.79Major Pharmaceuticals0 -0.07 29.32
RDENElizabeth Arden Inc.13.98421.04Package Goods/Cosmetics-0.07 0.14 0.87
NOMNuveen Missouri Premium Income Municipal Fund13.9832.74n/a-0.07 -1.89 -1.2
CTFNuveen Long/Short Commodity Total Return Fund13.98228.51n/a0.07 0.14 8.54
SAASinContact Inc.13.99876.09Telecommunications Equipment0 0.5 0.36
LMIALMI Aerospace Inc.13.99191.58Military/Government/Technical0 0.07 0.21
NAVINavient Corporation13.993679.54n/a1.38 3.17 5.9
RATEBankrate Inc.141255.72Business Services0.36 0.36 0.36
DPODow 30 Premium14389.99n/a-0.57 2.04 -0.36
SPPSappi Limited14199.95Containers/Packaging-0.71 -2.1 -8.2
AFFXAffymetrix Inc.141127.57Biotechnology: Laboratory Anal0.07 -6.23 -0.5
EGOVNIC Inc.14927.79Professional Services0 4.09 -16.17
PBIBPorter Bancorp Inc.1487.63Major Banks0 -0.71 -4.7
TIVOTiVo Inc.141708.75Television Services2.94 4.87 0.72
BRDRBorderfree Inc.14448.93n/a0 0 100
TUBETubeMogul Inc.14515.02n/a0.07 0 0
TLNTalen Energy Corporation141799.63n/a0 0.21 0.72
NNPNuveen New York Performance Plus Municipal Fund Inc.14.01211.01n/a0 -1.89 -3.71
ACPAvenue Income Credit Strategies Fund14.01183.16n/a0.36 1.01 -0.64
MNRMonmouth Real Estate Investment Corporation14.011088.46Real Estate Investment Trusts0.07 -3.18 -20.44
IILGVInterval Leisure Group Inc.14.010n/a-1.06 -1.2 11.54
NUONuveen Ohio Quality Income Municipal Fund Inc.14.02259.67n/a0.21 0 -4.3
ANGIAngie's List Inc.14.026705.76Advertising1.3 2.94 29.69
SOCBSouthcoast Financial Corporation14.0299.59Major Banks1.15 -2.57 2.86
PFDFlaherty & Crumrine Preferred Income Fund Incorporated14.03156.89n/a-0.5 0.72 -7.15
JBRSelect Asset Inc.14.030Finance: Consumer Services-0.14 3.85 14.81
JBNSelect Asset Inc.14.040Finance: Consumer Services0.57 2.18 14.15
VLTInvesco Van Kampen High Income Corporate Bond Fund14.04113.99n/a0.57 0.43 -4.29
MYCBlackrock MuniYield California Fund Inc.14.05300.94n/a-0.43 -0.14 -5.64
OSBCOld Second Bancorp Inc.14.05416.26Major Banks1.08 3.69 2.55
HJVMS Structured Asset Corp Saturns GE Cap Corp Series 2002-1414.050Finance: Consumer Services-0.28 0.72 13.77
FTRPRFrontier Communications Corporation14.050n/a4.23 16.12 35.88
MUHBlackrock MuniHoldings Fund II Inc.14.06159.12n/a0.07 -0.14 -4.74
GRTGlimcher Realty Trust14.062048.68Real Estate Investment Trusts0.72 1.3 2.55
FBMFoundation Building Materials Inc.14.06602.68n/a-3.3 -1.54 -5.64
NKXNuveen California AMT-Free Municipal Income Fund14.07671.84n/a-0.28 -1.19 -8.34
MYFBlackrock MuniYield Investment Fund14.1192.92n/a0.14 0.43 -5.05
ASURAsure Software Inc14.1175.78EDP Services-0.91 5.38 1.66
CDZICadiz Inc.14.1321.5Water Supply0 1.44 -1.05
CBANColony Bankcorp Inc.14.1118.99Major Banks0.71 2.17 -2.08
GCOMGlobecomm Systems Inc.14.1337.19Radio And Television Broadcast0 -0.07 1.15
QTNAQuantenna Communications Inc.14.1496.61n/a0.07 8.55 17.4
NBHNeuberger Berman Intermediate Municipal Fund Inc.14.11265.24n/a0 0.36 -4.34
NMSNuveen Minnesota Municipal Income Fund14.1181.72n/a0.14 -0.28 -3.16
QDQudian Inc.14.114657.01n/a0.79 6.17 13.42
VALEVALE S.A.14.1274616.8Precious Metals-0.07 8.03 17.76
NXPNuveen Select Tax Free Income Portfolio14.13234.09n/a-0.14 -0.49 -3.81
OBSVObsEva SA14.13524.66n/a13.22 16.01 44.33
AKBAAkebia Therapeutics Inc.14.14668.38n/a-4.33 -2.15 -6.67
PDHPetroLogistics LP14.151971.87Major Chemicals-0.42 -1.32 -1.67
APAGFApco Oil and Gas International Inc.14.15416.59Oil & Gas Production0 -0.63 2.46
JNSJanus Capital Group Inc14.172611.26Investment Managers-0.56 -2.41 10.62
IVHIvy High Income Opportunities Fund14.18234.92n/a0.35 1.07 -5.09
MPVBabson Capital Participation Investors14.19148.4Miscellaneous-0.84 -1.11 -1.46
PAIPacific American Income Shares Inc.14.19134.44n/a-0.14 -1.25 -10.3
SUSQSusquehanna Bancshares Inc.14.22588.89Major Banks-0.77 -0.42 -1.87
TACTTransAct Technologies Incorporated14.2104.59Computer peripheral equipment-0.35 5.19 8.4
ACYAeroCentury Corp.14.220.11Diversified Commercial Service0 -2.07 -5.21
NZFNuveen Dividend Advantage Municipal Fund 314.22018.18n/a0.21 -0.07 -6.15
SLDSutherland Asset Management Corporation14.2454.34n/a1.43 1.07 -8.09
MPETMagellan Petroleum Corporation14.2183.54Oil & Gas Production1.94 12.33 112.41
IIMInvesco Value Municipal Income Trust14.22669.14n/a0 0.28 -4.11
NXRNuveen Select Tax Free Income Portfolio III14.22185.5n/a0.49 -0.35 -5.33
BEEStrategic Hotels & Resorts Inc14.224011.32Real Estate Investment Trusts-0.14 0.07 0.64
BFRABiofrontera AG14.2317.21n/a12.94 0 0
SCSSteelcase Inc.14.251654.94Office Equipment/Supplies/Serv0 0 -5.32
CPHCCanterbury Park Holding Corporation14.2562.84Services-Misc. Amusement & Rec0 1.57 -9.52
CYBECyberOptics Corporation14.2599.42Electronic Components-6.25 3.64 -4.68
DGICBDonegal Group Inc.14.25390.88Property-Casualty Insurers0 0 2.52
MTEXMannatech Incorporated14.2538.59Specialty Chemicals0 -2.73 -3.39
EVHEvolent Health Inc14.251102.05n/a0 4.01 8.78
NQINuveen Quality Municipal Fund Inc.14.26548.46n/a-0.21 -0.28 2.22
VCFDelaware Investments Colorado Municipal Income Fund Inc14.2769.04n/a-0.63 -0.7 -7.76
FRABlackrock Floating Rate Income Strategies Fund Inc14.28531.67n/a0.14 0.14 2.81
AYNAlliance New York Municipal Income Fund Inc14.2969.11n/a-0.35 0.49 1.28
NCPNuveen California Performance Plus Municipal Fund Inc.14.29186.04n/a-0.21 -1.72 -0.14
UACLUniversal Truckload Services Inc.14.29405.96Trucking Freight/Courier Servi-5.43 -5.8 -11.84
COBKColonial Financial Services Inc.14.355.2Savings Institutions0 1.78 7.12
KNKnowles Corporation14.31279.72n/a0.07 4.15 -2.12
PGREParamount Group Inc.14.33433.05n/a-1.58 0.99 -9.72
BOIBrookfield Mortgage Opportunity Income Fund Inc.14.32325.26n/a-0.28 -0.42 -0.97
BFOBlackrock Florida Municipal 2020 Term Trust14.3279.67n/a-0.07 0.14 -1.1
LEVYLevy Acquisition Corp.14.34268.87n/a-3.37 -1.31 29.77
MQYBlackrock MuniYield Quality Fund Inc.14.35440.48n/a0.21 0.35 -5.22
JPGNuveen Equity Premium and Growth Fund14.35232.97n/a0.42 2.72 -0.14
QREQR Energy LP14.35951.29Oil & Gas Production-3.37 -2.05 -28.54
RNETRigNet Inc.14.35261.53Telecommunications Equipment0.35 1.41 -6.82
SIFISI Financial Group Inc.14.35175.52Savings Institutions1.06 3.24 -1.37
CIXCompX International Inc.14.35178.31Industrial Machinery/Component1.41 0.35 6.69
MPOMidstates Petroleum Company Inc.14.37361.74Oil & Gas Production0 -0.62 -13.22
ENBLEnable Midstream Partners LP14.376215.98n/a-2.71 -2.97 0.98
MTGMGIC Investment Corporation14.395332.45Property-Casualty Insurers0.63 2.35 0.07
MNPWestern Asset Municipal Partners Fund Inc.14.4139.95n/a-0.35 0.28 -5.39
AMCAMC Entertainment Holdings Inc.14.41857.77n/a-1.71 3.6 2.13
APTSPreferred Apartment Communities Inc.14.42556.27Real Estate Investment Trusts0.14 0 -29.42
PQGPQ Group Holdings Inc.14.421950.17n/a0 -1.44 -12.34
INNSummit Hotel Properties Inc.14.431504.71Real Estate Investment Trusts0.56 0.28 -6.05
XAAAmerican Municipal Income Portfolio14.4483.12n/a-1.1 -1.3 -0.48
FCFFirst Commonwealth Financial Corporation14.441407.27Major Banks1.05 3.96 -0.35
NVGNuveen Dividend Advantage Municipal Income Fund14.452926.88n/a-0.14 -0.55 -5.86
PFHCABCO Series 2004-101 Trust14.460Finance: Consumer Services0.63 -5.68 4.93
EOIEaton Vance Enhance Equity Income Fund14.47566.83n/a0.98 3.36 -0.62
CGOCalamos Global Total Return Fund14.47122.48n/a1.05 3.58 -3.85
CARACara Therapeutics Inc.14.48472.17Major Pharmaceuticals-2.43 5.69 13.84
BBKBlackrock Municipal Bond Trust14.49152.45n/a0.07 0.35 -4.04
CQBChiquita Brands International Inc.14.49682.65Farming/Seeds/Milling0 0.21 0.28
LPLLG Display Co. Limited American Depositary Shares14.4910369.5Industrial Machinery/Component0.49 5.38 4.32
MPXMarine Products Corporation14.49503.91Marine Transportation0.28 1.05 2.04
NCSMNCS Multistage Holdings Inc.14.49636.27n/a-0.89 0.07 -3.4
EFREaton Vance Senior Floating-Rate Fund14.5534.3n/a0.42 0.62 1.54
VIVOMeridian Bioscience Inc.14.5613.46Biotechnology: In Vitro & In V-0.34 1.4 2.11
LOOPLoop Industries Inc.14.5475.7n/a0.07 -5.84 3.65
JCTCFJewett-Cameron Trading Company14.5132.41RETAIL: Building Materials0 0 -2.94
FNBF.N.B. Corporation14.514691.22Major Banks1.61 4.77 4.31
FOSLFossil Inc.14.52704.38Consumer Specialties-6.44 73.06 86.39
APBAsia Pacific Fund Inc. (The)14.52150.19n/a0.83 4.39 4.54
ITCBIta? CorpBanca14.524960.09n/a-0.89 -3.97 10.33
FEIFirst Trust MLP and Energy Income Fund14.53662.89n/a-1.09 0.48 -5.22
PAVMUPAVmed Inc.14.530n/a1.61 2.61 30.9
IREGovernor and Company of the Bank of Ireland (The)14.5411764Commercial Banks5.9 9.41 -9.46
NQCNuveen California Investment Quality Municipal Fund Inc.14.54198.53n/a0.07 -0.75 -0.07
NMANuveen Municipal Advantage Fund Inc.14.54635.36n/a-0.07 0.55 2.18
MXNFirst American Minnesota Municipal Income Fund II Inc.14.5421.41n/a0.69 1.54 -1.09
FMNBFarmers National Banc Corp.14.55400.76Major Banks-0.68 3.56 -1.36
MJIBlackrock MuniYield New Jersey Quality Fund Inc.14.56129.09n/a-0.07 -0.88 -1.62
SRETGlobal X SuperDividend REIT ETF14.562.91n/a1.18 2.46 -7.38
TRMTTremont Mortgage Trust14.5645.13n/a-2.48 2.54 -0.61
AOSLAlpha and Omega Semiconductor Limited14.57348.92Semiconductors2.9 1.96 -12.39
NGZAGIC Global Equity & Convertible Income Fund14.59102.42n/a-1.95 -2.93 -6.59
CBNJCape Bancorp Inc.14.59197.56Major Banks0 3.77 8.56
SPOKSpok Holdings Inc.14.6291.75n/a0.34 3.18 -7.59
EFTEaton Vance Floating Rate Income Trust14.62582.8n/a0.21 0.97 2.52
AQXPAquinox Pharmaceuticals Inc.14.62343.05n/a-10.36 -2.4 23.69
AFIArmstrong Flooring Inc.14.66377.13n/a2.09 3.17 -14.42
NIONuveen Municipal Opportunity Fund Inc.14.671402.61n/a-0.27 -0.74 1.59
AQAcquity Group Limited14.67491.27Business Services3.9 4.94 30.05
HVBCHV Bancorp Inc.14.7132.09n/a-1.61 -1.93 -3.22
MYJBlackrock MuniYield New Jersey Fund Inc.14.72211.47n/a0.2 -0.14 -6.66
MRDMemorial Resource Development Corp.14.723032.88n/a-0.14 -8.29 -4.85
VERIVeritone Inc.14.72236.66n/a-8.85 -0.74 -39.57
BLHBlackrock New York Municipal 2018 Term Trust14.7353.51n/a-0.14 -0.14 0.14
BJZBlackrock California Municipal 2018 Term Trust14.7494.82n/a-0.07 0 0.82
CRTCross Timbers Royalty Trust14.7488.44Oil & Gas Production1.73 3.15 1.1
HYIWestern Asset High Yield Defined Opportunity Fund Inc.14.74335.82n/a0.27 -0.41 -2.64
NPFNuveen Premier Municipal Income Fund Inc.14.75293.35n/a-2.12 -1.73 -1.27
CCTCorporate Capital Trust Inc.14.751875.17n/a-0.34 -1.01 -10.98
CCRCONSOL Coal Resources LP14.75404.15n/a-1.01 1.3 -2.96
CNXCONSOL Energy Inc.14.763302.67Coal Mining-0.2 13.28 1.86
NMONuveen Municipal Market Opportunity Fund Inc.14.76677.1n/a-2.12 -2.06 -1.99
GSIGGSI Group Inc.14.77509.86Industrial Machinery/Component-0.07 4.9 4.9
KALAKala Pharmaceuticals Inc.14.77362.17n/a-1.8 8.52 -22.26
SSPE.W. Scripps Company (The)14.781210.48Newspapers/Magazines-1.6 0.34 -5.26
LADRLadder Capital Corp14.781636.85n/a0.41 2.43 8.12
NCONuveen California Municipal Market Opportunity Fund Inc.14.79120.84n/a0.41 -1.33 0.27
NHTBNew Hampshire Thrift Bancshares Inc.14.79122.3Savings Institutions-1.47 -1.86 -8.08
ALTYGlobal X SuperDividend Alternatives ETF14.790n/a0.34 1.02 -3.59
COWNCowen Group Inc.14.8460.09Investment Bankers/Brokers/Ser13.41 20.33 5.34
JRNJournal Communications Inc.14.82754.26Newspapers/Magazines1.3 6.7 32.32
NVCNuveen California Select Quality Municipal Fund Inc.14.83345.73n/a-0.13 -1.53 -1.13
NXCNuveen Insured California Select Tax-Free Income Portfolio14.8493.98n/a2.2 1.02 -0.8
MYOVMyovant Sciences Ltd.14.85905.69n/a0.68 6.07 19.18
MVTBlackrock MuniVest Fund II Inc.14.86314.93n/a0.13 0.75 -3.44
KLKirkland Lake Gold Ltd.14.863134.64n/a-2.49 8.86 -1.98
PDLBPDL Community Bancorp14.86274.36n/a0.68 0.75 -2.56
NMRKNewmark Group Inc.14.862250.3n/a-0.27 1.16 -4.13
NQUNuveen Quality Income Municipal Fund Inc.14.89809.7n/a-0.27 0.13 1.85
BPKBlackrock Municipal 2018 Term Trust14.9237.02n/a-0.07 -0.07 0.81
JCENuveen Core Equity Alpha Fund14.9238.72n/a0.54 2.48 3.33
CUECue Biopharma Inc.14.9307.54Major Pharmaceuticals3.91 8.84 28.12
DENNDenny's Corporation14.91973.36Restaurants-1.65 2.47 11.27
NPMNuveen Premium Income Municipal Fund II Inc.14.921054.73n/a-2.16 -2.16 -2.61
EMDWestern Asset Emerging Markets Income Fund Inc14.92906.33n/a0.47 -0.4 -3.93
MTRMesa Royalty Trust14.9527.86Oil & Gas Production-0.33 -0.99 -14.57
NVXNuveen California Dividend Advantage Municipal Fund 214.95220.67n/a-0.07 0.27 -8.17
APLSApellis Pharmaceuticals Inc.14.95752.49n/a-6.21 0.13 -23.53
DHGDWS High Income Opportunities Fund Inc.14.95226.99n/a-0.4 -0.33 -0.73
LFCChina Life Insurance Company Limited14.9684568Life Insurance0.27 0.94 -3.48
HFBCHopFed Bancorp Inc.14.9699.3Savings Institutions1.08 2.26 6.4
NXZNuveen Dividend Advantage Municipal Fund 214.96440.62n/a-0.47 -0.07 1.63
SMHISEACOR Marine Holdings Inc.14.96264.36n/a4.4 6.93 20.94
ESDWestern Asset Emerging Markets Debt Fund Inc14.97460.98n/a0.13 -0.73 -3.73
CBAYCymabay Therapeutics Inc.14.98657.08n/a0.74 22.29 64.43
JNYJones Group Inc. (The)14.991182.08Apparel0.2 0 0.27
GTNGray Television Inc.151347.77Broadcasting-2.91 -0.99 -11.76
LOVSpark Networks Inc.150Business Services2.46 3.81 19.05
SNNASienna Biopharmaceuticals Inc.15311.1n/a-3.97 -0.86 -21.55
SVUSuperValu Inc.15.01576.51Food Chains1.76 -1.51 -31.08
CHEVCheviot Financial Corp15.01102.11Savings Institutions0.4 0.6 2.25
FRACKeane Group Inc.15.011678.58n/a0.2 5.04 -19
NPINuveen Premium Income Municipal Fund Inc.15.02962.18n/a-2.02 -2.28 -2.15
WAASAquaVenture Holdings Limited15.04397.85n/a13 13.6 -4.33
GEGeneral Electric Company15.05130515Consumer Electronics/Appliance1.35 1.55 -13.41
SFLShip Finance International Limited15.051548.71Marine Transportation-0.33 0.33 -2.59
CCNCardConnect Corp.15.05473.65n/a0 -0.33 9.85
MCBIMetroCorp Bancshares Inc.15.06281.59Major Banks-0.07 2.17 5.91
BCBPBCB Bancorp Inc. (NJ)15.1226.97Savings Institutions1 2.37 1.34
PSDOPresidio Inc.15.11388.37n/a0 5.74 -19.68
ICCHICC Holdings Inc.15.147.79n/a-0.72 -0.72 -5.68
SPESpecial Opportunities Fund Inc.15.1128.5n/a0.67 1.34 1.34
LXLexinFintech Holdings Ltd.15.13181.56n/a0.87 6.93 11.83
NUCNuveen California Quality Income Municipal Fund Inc.15.14336.17n/a-0.33 -1.94 -2.07
GPKGraphic Packaging Holding Company15.154692.19Containers/Packaging0.87 1 -1.5
SUPSuperior Industries International Inc.15.15377.34Auto Parts:O.E.M.0.66 1 -0.66
STAASTAAR Surgical Company15.15623.63Ophthalmic Goods0.33 -0.98 -6.19
CPNCalpine Corporation15.165466.21Electric Utilities: Central0.6 0.33 0.26
ABEAberdeen Emerging Markets Smaller Company Opportunities Fund I15.16143.78n/a-0.07 2.09 3.62
BCTFBancorp 34 Inc.15.1752.23n/a0.8 1.07 2.85
RNEMorgan Stanley Eastern Europe Fund Inc.15.1750.01n/a0 -0.13 -0.07
FOLDAmicus Therapeutics Inc.15.172533.39Major Pharmaceuticals-4.17 2.43 4.33
EFCEllington Financial LLC15.18484.33Real Estate0 2.78 4.47
CTRECareTrust REIT Inc.15.191153.26n/a1.47 2.91 -9.53
BKKBlackrock Municipal 2020 Term Trust15.2307.59n/a0.26 0.2 1.6
PDTJohn Hancock Premium Dividend Fund15.2734.12n/a0.73 1.2 -11.83
KIMKimco Realty Corporation15.26469.93Real Estate Investment Trusts3.61 6.15 -16.71
BPFHBoston Private Financial Holdings Inc.15.21280.45Major Banks2.01 3.05 -1.62
PRTYParty City Holdco Inc.15.21465.19n/a0.66 0.66 10.14
AMRBAmerican River Bankshares15.2193.27Major Banks0 0.6 0.73
HNWPioneer Diversified High Income Trust15.21126.74n/a0.07 -0.72 -2.81
AXLAmerican Axle & Manufacturing Holdings Inc.15.221693.83Auto Parts:O.E.M.-3.55 -4.4 -12.07
BOTJBank of the James Financial Group Inc.15.2266.63Major Banks0.86 0.73 -0.26
PBHCPathfinder Bancorp Inc.15.2565.27Banks0 -0.07 -0.46
HMGHMG/Courtland Properties Inc.15.2515.28Real Estate Investment Trusts0 8.93 5.9
NQSNuveen Select Quality Municipal Fund Inc.15.26537.48n/a-2.18 -1.86 -1.74
BLWCitigroup Inc.15.27565.04Major Banks0.07 -0.33 -4.02
DBDDiebold Incorporated15.31155.67Office Equipment/Supplies/Serv-3.47 5.15 -7.27
LRNK12 Inc15.3633.64Other Consumer Services0.26 -2.17 -6.99
RWTRedwood Trust Inc.15.321181.39Real Estate Investment Trusts0.66 4.01 2.27
CRFCornerstone Strategic Return Fund Inc. (The)15.32341.53n/a0.07 0.26 -0.13
PCQPIMCO California Municipal Income Fund15.33287.18n/a-0.13 -2.85 -11.39
TFSLTFS Financial Corporation15.344308.39Savings Institutions0.26 4.21 2.88
CLMCornerstone Strategic Value Fund Inc.15.35675.76n/a-0.26 0.13 -1.22
IRWDIronwood Pharmaceuticals Inc.15.362300.25Major Pharmaceuticals-0.9 10.74 -0.19
MRSNMersana Therapeutics Inc.15.36349.49n/a1.32 9.01 -18.73
HUDHudson Ltd.15.36815.51n/a-0.26 -4.6 0
BBCNBBCN Bancorp Inc.15.371223.51Major Banks-1.35 -1.47 9.08
ETVEaton Vance Corporation15.381000.99n/a0.72 3.78 0.65
KTPLehman ABS Corporation15.40Finance: Consumer Services-0.96 0.79 10.47
ZEALZealand Pharma A/S15.467.34Major Pharmaceuticals-0.96 1.78 11.84
NQMNuveen Investment Quality Municipal Fund Inc.15.4640.28n/a-2.72 -3.14 -7
SWCHSwitch Inc.15.443898.69n/a-2.65 -1.28 -14.27
SDSandridge Energy Inc.15.45551.03Oil & Gas Production0.65 -2.4 -17.95
SPARSpartan Motors Inc.15.45542.34Auto Manufacturing1.31 1.31 -5.21
HFROHighland Floating Rate Opportunities Fund15.451108.22n/a0.32 0.59 -0.45
KEPKorea Electric Power Corporation15.4619849.5Electric Utilities: Central0.78 -1.02 -15.15
AVKAdvent Claymore Convertible Securities and Income Fund15.48310.27n/a0.32 1.64 -2.09
KRGKite Realty Group Trust15.481294.22Real Estate Investment Trusts3.68 5.38 -20.53
CSECapitalSource Inc15.53066.39Major Banks-0.51 2.31 1.91
ELRCElectro Rent Corporation15.5375.02Diversified Commercial Service0.06 0.26 0.45
MTRXMatrix Service Company15.5415.66Engineering & Construction0 4.38 -15.3
ZTOZTO Express (Cayman) Inc.15.511056.5n/a-0.19 3.47 -2.64
PIYMerrill Lynch Depositor Inc.15.510Finance: Consumer Services-1.52 -3.66 9
GESGuess? Inc.15.541278.53Apparel0.45 5.07 -10.33
FFAFirst Trust15.55310.58n/a0.84 3.25 -3.48
BNCLBeneficial Mutual Bancorp Inc.15.551178.12Savings Institutions0.65 1.3 -6.89
GSMGlobe Specialty Metals Inc.15.552673.77Metal Fabrications-0.77 0.19 -4.48
GTXIGTx Inc.15.55334.97Major Pharmaceuticals1.17 7.17 23.41
CLCTCollectors Universe Inc.15.56140.29Business Services1.24 -4.31 -47.43
SHOSunstone Hotel Investors Inc.15.583510.51Hotels/Resorts0.78 -1.39 -8.89
CBBCincinnati Bell Inc15.6658.09Telecommunications Equipment2.97 1.3 -26.07
RAILFreightcar America Inc.15.6193.37Railroads-0.19 6.78 -8.29
PGTIPGT Inc.15.6774.7Building Products1.3 3.31 -6.87
RECNResources Connection Inc.15.6489.44Business Services1.3 4.35 2.3
NPNNuveen Pennsylvania Municipal Value Fund15.6219.08n/a0.64 1.03 4.55
CEMClearBridge Energy MLP Fund Inc.15.631097.99n/a-3.7 -1.14 4.76
COTCott Corporation15.632178.34Beverages (Production/Distribu0.19 2.83 -5.84
HMSYHMS Holdings Corp15.631314.22Business Services0.58 3.03 -7.62
ITUBItau Unibanco Banco Holding SA15.64101107Major Banks-3.87 0.06 22
NPPNuveen Performance Plus Municipal Fund Inc.15.64938.79n/a-2.74 -4.17 -5.44
ESSAESSA Bancorp Inc.15.64182.31Banks0.19 0.97 0.97
AIFApollo Tactical Income Fund Inc.15.64226.21n/a0 -0.38 -0.38
KIOKKR Income Opportunities Fund15.64318.12n/a-0.06 -0.13 -1.76
MROMarathon Oil Corporation15.6513297.2Integrated oil Companies-4.11 -3.81 -8
XTLYXactly Corporation15.65501.9n/a0.26 0 -0.32
FDCFirst Data Corporation15.6612861.8n/a-1.14 -4.04 -5.83
MHDBlackrock MuniHoldings Fund Inc.15.67221.99n/a0 0.38 -4.92
TWOTwo Harbors Investments Corp15.682736.1Real Estate Investment Trusts0.77 4.53 -3.63
SEASSeaWorld Entertainment Inc.15.691418.94Services-Misc. Amusement & Rec0.19 -0.82 15.71
TRNSTranscat Inc.15.7112.29Electrical Products0.96 -0.19 11.74
BVNCompania Mina Buenaventura S.A.15.713994.4Precious Metals-2.24 4.25 12.29
CSIQCanadian Solar Inc.15.73909.7Semiconductors-0.88 1.42 -8.28
USMOUSA Mobility Inc.15.74340.98Telecommunications Equipment1.75 -0.51 2.88
ELYCallaway Golf Company15.761489.89Recreational Products/Toys-0.94 3.48 12.41
CSBKClifton Savings Bancorp Inc.15.77348.51Savings Institutions0.25 1.15 -8.79
RNDBRandolph Bancorp Inc.15.7892.58n/a0.83 1.68 3.68
UAUnder Armour Inc.15.786969.99Apparel-4.59 19.73 10.89
UBPUrstadt Biddle Properties Inc.15.78625.52Real Estate Investment Trusts-0.94 0.06 -6.35
OMAMOM Asset Management plc15.781731.38n/a0.51 1.74 -5.96
EGIFEagle Growth and Income Opportunities Fund15.78113.31n/a0.13 1.35 -4.31
DMLPDorchester Minerals L.P.15.8510.02Oil & Gas Production1.28 1.61 3.95
TTMITTM Technologies Inc.15.81608.68Electrical Products0.51 3.2 1.02
HRGHarbinger Group Inc15.813191.13Industrial Machinery/Component-0.32 2.2 -8.24
ENLReed Elsevier NV15.815510.99Publishing-66.25 -68.12 -68.42
EFBIEagle Financial Bancorp Inc.15.8225.51n/a-0.25 -1.13 -1.13
HBANHuntington Bancshares Incorporated15.8316970.2Major Banks-0.19 2.26 8.5
MXAMinnesota Municipal Income Portfolio Inc.15.8365.64n/a2.46 2.79 2.19
EXLExcel Trust Inc.15.841004.3Real Estate Investment Trusts0 0.13 -0.63
NSAMNorthStar Asset Management Group Inc.15.843075.41n/a0.96 -1 11.55
WTTRSelect Energy Services Inc.15.841683.24n/a-2.28 -1.92 -12.53
IESCIntegrated Electrical Services Inc.15.85338.22Engineering & Construction0.32 0.32 -6.49
NAMEVRightside Group Ltd.15.850n/a-1.55 5.67 24.41
ACHAluminum Corporation of China Ltd15.869454.96Aluminum0.38 6.37 -12.18
SRAQSilver Run Acquisition Corporation15.86991.25n/a0.57 -3.59 29.47
ACTXGlobal X Guru Activist ETF15.890n/a0 0.57 4.75
EVTCEvertec Inc.15.91151n/a0.63 0 16.06
LTMLife Time Fitness15.929654.01Hotels/Resorts-2.33 0.95 15.2
EDFStone Harbor Emerging Markets Income Fund15.95253.72n/a-0.68 0.13 4.32
FRPFairPoint Communications Inc.15.95434.88Telecommunications Equipment1.92 6.33 -0.62
LCUTLifetime Brands Inc.15.95237.6Industrial Machinery/Component-0.31 -3.33 -3.92
DVMCohen & Steers Dividend Majors Fund15.98201.04n/a0.06 -0.81 1.65
ARCCAres Capital Corporation15.986812.26n/a0.5 2.57 1.27
CORTCorcept Therapeutics Incorporated15.981823.7Major Pharmaceuticals2.7 5.13 -9.31
QLTYQuality Distribution Inc.15.98448.96Trucking Freight/Courier Servi0 0.25 1.65
NEWMNew Media Investment Group Inc.15.98850.45n/a-1.05 1.65 -6.11
BHVBlackRock Virginia Municipal Bond Trust1625.61n/a-1.84 -0.62 -4.08
CNDTConduent Incorporated16.023370.24n/a0.19 2.76 -0.06
BGXBlackstone GSO Long Short Credit Income Fund16.03203.61n/a0.5 0.25 0.31
ANDAUAndina Acquisition Corporation16.040Business Services0 0 33.67
MNTAMomenta Pharmaceuticals Inc.16.051226.01Biotechnology: Biological Prod-0.31 -1.53 18.45
ORITOritani Financial Corp.16.05743.45Major Banks0.94 0.94 -3.02
PAASPan American Silver Corp.16.052460.51Precious Metals-2.61 1.52 2.56
KANGiKang Healthcare Group Inc.16.05807.14n/a-0.68 0 3.41
NUWNuveen Municipal Value Fund Inc.16.07242.21n/a-0.19 -0.56 -7.22
EOSEaton Vance Enhanced Equity Income Fund II16.07765.81n/a0.06 4.15 5.72
PTYPimco Corporate & Income Opportunity Fund16.071300.75n/a0 -0.43 -1.77
QLGCQLogic Corporation16.071359.92Computer Communications Equipm0 2.42 11.06
DBDeutsche Bank AG16.0833224.5Major Banks-0.19 0.44 -15.63
OMIOwens & Minor Inc.16.08984.89Medical Specialities3.08 2.42 -14.47
RDIReading International Inc16.09367.9Movies/Entertainment0.56 -0.25 1.9
GOVGovernment Properties Income Trust16.11596.24Real Estate0.63 -0.12 -12.83
SONASouthern National Bancorp of Virginia Inc.16.1385.05Major Banks0.94 1.39 0.56
ZAGGZAGG Inc16.1450.4Other Specialty Stores-2.42 2.55 -19.5
MFNCMackinac Financial Corporation16.1298.47Major Banks0.44 4.47 0.75
NRFNorthstar Realty Finance Corp.16.132915.53Real Estate Investment Trusts0.69 -1.53 12.01
UNITUniti Group Inc.16.132830.21n/a1.07 5.15 -13.05
CIIBlackrock Capital and Income Strategies Fund Inc16.14712.11n/a-0.06 2.02 -1.53
LAYNLayne Christensen Company16.14320.9Engineering & Construction4.13 28.4 29.02
PULBPulaski Financial Corp.16.14193Savings Institutions-1.28 -2.12 5.35
CVACovanta Holding Corporation16.152115.89Electric Utilities: Central0.94 4.19 -4.15
CYCypress Semiconductor Corporation16.155388.68Semiconductors-1.22 2.74 6.11
SLPSimulations Plus Inc.16.15279.27EDP Services-1.52 3.86 -4.44
AZREAzure Power Global Limited16.15419.65n/a0.75 -2.12 16.78
ETBEaton Vance Tax-Managed Buy-Write Income Fund16.16402.79n/a0.37 2.34 -2.94
IDEING Infrastructure Industrial and Material Fund16.16311.54n/a0.94 4.12 -6.26
OUBSUBS AG16.1662128.1n/a-3.06 -1.22 -8.44
MZAMuniYield Arizona Fund Inc.16.1674.74n/a1.06 0.62 0.94
RVTRoyce Value Trust Inc.16.171343.86n/a0.12 2.54 0.37
BFINBankFinancial Corporation16.18290.57Savings Institutions1.31 3.52 5.41
BTBT Group plc16.1932127.1Telecommunications Equipment0.19 0.12 -11.77
BELFABel Fuse Inc.16.2194.94Electrical Products0 -1.22 -29.57
SWIRSierra Wireless Inc.16.2580.95Radio And Television Broadcast-0.61 -0.31 -20.98
OPTNOptiNose Inc.16.21613.02n/a-1.28 -6.57 -16.18
FSDFirst Trust High Income Long Short Fund16.22485.74n/a0.75 1.37 -0.98
NFBKNorthfield Bancorp Inc.16.22792.83Savings Institutions1.19 3.51 -6.24
MHGMarine Harvest ASA16.227336.14n/a-0.25 -2.82 -7.58
GBSNUGreat Basin Scientific Inc.16.220n/a-1.7 -3.45 -3.51
ADTNADTRAN Inc.16.25782.43Telecommunications Equipment-1.52 -0.61 -27.29
MMLPMartin Midstream Partners L.P.16.25624.75Oil Refining/Marketing-2.4 6.56 16.91
SGRYSurgery Partners Inc.16.25792.5n/a0.31 11.68 34.3
NWSANews Corporation16.269475.33Television Services-0.67 3.24 0.06
VCBIVirginia Commerce Bancorp16.26546.41Major Banks-0.49 1.43 0.06
DPDDow 30 Premium16.26195.41n/a-0.18 1.5 -2.22
EHTHeHealth Inc.16.27307.77Specialty Insurers-1.27 1.62 -7.66
HTBKHeritage Commerce Corp16.27621.52Major Banks2.01 3.56 4.83
NODKNI Holdings Inc.16.27363.03n/a1.24 0 -4.24
BRSBristow Group Inc16.28575.93Transportation Services1.5 4.36 18.06
HTSHatteras Financial Corp16.291539.88Real Estate Investment Trusts0.56 -0.79 1.12
HCKTThe Hackett Group Inc.16.29466.81Professional Services-0.49 3.63 3.43
UBNKUnited Financial Bancorp Inc.16.29828.36Savings Institutions0.25 1.88 -8.48
JGHNuveen Global High Income Fund16.29378.45n/a0.93 0.12 -3.04
AVHIA V Homes Inc.16.3366.02Homebuilding-3.26 1.56 -2.69
SAILSailPoint Technologies Holdings Inc.16.31394.53n/a1.24 5.5 9.76
SAFESafety Income and Growth Inc.16.32296.86n/a-3.37 -2.16 -7.95
ENLKEnLink Midstream Partners LP16.335699.31n/a-0.55 -1.33 3.16
IVRINVESCO MORTGAGE CAPITAL INC16.351824.93Real Estate Investment Trusts1.43 5.48 -8.71
SNHSenior Housing Properties Trust16.353885.25Real Estate Investment Trusts1.18 1.11 -14.49
LSBKLake Shore Bancorp Inc.16.3599.69Savings Institutions-1.51 -1.51 -2.27
BIEBlackrock Municipal Bond Investment Trust16.3854.68n/a1.87 1.68 1.42
NSECNational Security Group Inc.16.3941.34Life Insurance2.76 2.57 -0.36
WENWendy's Company (The)16.393969.6Restaurants4.39 4.2 -0.61
HPEHewlett Packard Enterprise Company16.3926123.8n/a0.24 4.06 11.72
REDURISE Education Cayman Ltd16.39180.29n/a-0.49 2.63 15.1
GMEGamestop Corporation16.41661.39Electronics Distribution-0.06 3.8 -10.14
PNTRPointer Telocation Ltd.16.4131.75Radio And Television Broadcast-0.61 0 -11.83
PIDPowerShares International Dividend Achievers Portfolio16.41909.11n/a-0.24 2.43 -0.3
PUMPProPetro Holding Corp.16.421363.51n/a-2.26 3.27 -19.15
FFNWFirst Financial Northwest Inc.16.43176.59Banks0.55 9.39 7.18
FNWBFirst Northwest Bancorp16.44193.75n/a1.67 1.23 1.17
CODICompass Diversified Holdings16.45985.35Professional Services-1.2 -0.3 -4.08
JAXBJacksonville Bancorp Inc.16.4595.35Major Banks2.49 -0.54 4.31
NWSNews Corporation16.459586.05Television Services-0.9 1.86 -1.2
IMMUImmunomedics Inc.16.472730.45Biotechnology: In Vitro & In V2.36 8.86 4.57
BXCBlueLinx Holdings Inc.16.49150.02Wholesale Distributors2.17 3.32 67.92
EPIQEPIQ Systems Inc.16.5628.89EDP Services-0.06 0.12 0.43
RGSRegis Corporation16.5770.48Other Consumer Services1.23 -2.08 4.7
BRKLBrookline Bancorp Inc.16.51274.7Savings Institutions1.23 1.85 4.76
RCKYRocky Brands Inc.16.5122Shoe Manufacturing-0.9 0.3 -12
BDNBrandywine Realty Trust16.522945.27Real Estate Investment Trusts1.54 2.35 -9.13
QATiShares MSCI Qatar Capped ETF16.5259.47n/a-0.3 2.42 2.86
FISHMarlin Midstream Partners LP16.53296.21n/a-1.43 -5.43 -26.63
ANGOAngioDynamics Inc.16.54607.76Medical/Dental Instruments0.73 2.54 -0.48
HSCHarsco Corporation16.551331.35Metal Fabrications-2.07 0.91 -10.78
MATMattel Inc.16.555688.72Recreational Products/Toys-2.42 -4.67 5.95
ICELCellular Dynamics International Inc.16.55261.72n/a0.18 0.3 104.32
NAVIVNavient Corporation16.550n/a-0.78 -0.48 0
CAAPCorporacin America Airports S.A.16.552648.36n/a0.91 2.48 0
PCNPimco Corporate & Income Stategy Fund16.58650.31n/a0.3 0.79 -2.47
RFMDRF Micro Devices Inc.16.594823.15Semiconductors-2.07 0 19.44
PGZPrincipal Real Estate Income Fund16.59114.46n/a1.1 -0.12 -3.1
GNLGlobal Net Lease Inc.16.591116.28n/a1.41 1.16 -19.54
KWKennedy-Wilson Holdings Inc.16.62513.98Real Estate-0.3 0 -4.87
SEMSelect Medical Holdings Corporation16.62226.12Hospital/Nursing Management-1.78 0.61 -3.77
WVFCWVS Financial Corp.16.633.33Banks-1.19 -2.75 6.21
RUKReed Elsevier PLC16.615005.41Publishing-74.45 -75.49 -75.99
AQBTVAquaBounty Technologies Inc.16.62107.43n/a-2.41 -3.43 166100
TGHTextainer Group Holdings Limited16.65946.4Diversified Commercial Service-11.2 -24.32 -20.71
GENCGencor Industries Inc.16.65240.93Construction/Ag Equipment/Truc0 0.6 0.91
NUANNuance Communications Inc.16.664893.03Computer Software: Prepackaged0.36 3.48 1.46
ATNXAthenex Inc.16.66966.2n/a-0.66 10.99 2.84
IMOSChipMOS TECHNOLOGIES (Bermuda) LTD.16.68177.9Semiconductors-0.42 2.65 -3.42
KBALKimball International Inc.16.71626.37n/a1.52 3.34 -9.82
IILGInterval Leisure Group Inc.16.722092.18Real Estate1.27 -3.18 -4.29
MRCMRC Global Inc.16.731581.54Industrial Machinery/Component-3.8 3.4 -1.01
ZOLTZoltek Companies Inc.16.73575.41Industrial Machinery/Component0 0 0.06
INVAInnoviva Inc.16.741808.17n/a-0.36 8.35 16.66
ENLCEnLink Midstream LLC16.753024.88n/a-2.05 -3.18 -2.05
ETEEnergy Transfer Equity L.P.16.7618087.1Natural Gas Distribution-2.33 -1.64 -1.41
RIFRMR Real Estate Income Fund.16.76170.98n/a1.27 1.82 -11.51
INSWInternational Seaways Inc.16.78488.12n/a-0.47 4.88 -9.83
HRTGHeritage Insurance Holdings Inc.16.79435.44n/a-0.65 2.69 -4.6
TGTredegar Corporation16.8554.85Metal Fabrications0 2.44 -12.04
MNKMallinckrodt plc16.81596.08n/a0.36 1.82 -27.84
NSMNationstar Mortgage Holdings Inc.16.821643.75Finance: Consumer Services0.36 -1.64 -10.91
CMCTCIM Commercial Trust Corporation16.83737.05n/a-0.12 1.39 -16.48
GDOWestern Asset Global Corporate Defined Opportunity Fund Inc.16.85251.74n/a-0.06 -1.17 -5.66
TCBTCF Financial Corporation16.862882.06Major Banks-0.65 2.12 -3.27
SUNSSolar Senior Capital Ltd.16.86270.34n/a1.02 0.66 -4.2
FBZFirst Trust Brazil AlphaDEX Fund16.8710.12n/a-0.35 4.07 10.55
OMPOasis Midstream Partners LP16.88464.39n/a-0.65 -3.98 -2.43
DGICADonegal Group Inc.16.91463.85Property-Casualty Insurers-0.47 3.11 -3.81
BGSFBG Staffing Inc16.94148.38n/a0.83 1.74 6.01
TSLFTHL Credit Senior Loan Fund16.95125.75n/a0.24 0.18 0
ATRCAtriCure Inc.16.96584.68Medical/Dental Instruments-1.51 9.28 -7.37
AVNRAvanir Pharmaceuticals Inc.16.963286.14Major Pharmaceuticals0 0.06 24.98
AVNWAviat Networks Inc.16.9790.63Radio And Television Broadcast-1.39 8.02 13.82
UAEiShares MSCI UAE Capped ETF16.9744.12n/a-0.82 -0.82 2.79
ARRYArray BioPharma Inc.16.983525.67Major Pharmaceuticals-1.57 -3.3 33.39
NCSNCI Building Systems Inc.171124.43Metal Fabrications-0.29 3.03 -11.69
SBRASabra Healthcare REIT Inc.173029.94Real Estate Investment Trusts2.97 1.13 -10.05
FSBCFSB Bancorp Inc.1732.9n/a0.29 -0.29 -1.16
PKEPark Electrochemical Corporation17.01344.23Electrical Products-1.1 -1.68 -12.77
SCSantander Consumer USA Holdings Inc.17.016122.69n/a0.06 1.67 -7.95
FTAIFortress Transportation and Infrastructure Investors LLC17.021408.9n/a-0.23 2.04 -14.73
BZHBeazer Homes USA Inc.17.04572.85Homebuilding3.59 7.1 -10.69
LCILannett Co Inc17.05645.23Major Pharmaceuticals-3.67 -5.01 -29.4
KMIKinder Morgan Inc.17.0637635.5Natural Gas Distribution-1.44 -1.39 -5.85
NOMDNomad Foods Limited17.062940.37n/a1.61 7.16 1.37
VRSVerso Paper Corp.17.08588.49Paper1.85 9.35 2.28
TTGTTechTarget Inc.17.08469.41Business Services-0.99 4.27 23.5
BCOMB Communications Ltd.17.09510.89Telecommunications Equipment0 1.12 -4.53
VNDAVanda Pharmaceuticals Inc.17.1768.26Major Pharmaceuticals1.18 9.62 12.13
LPSBLaPorte Bancorp Inc.17.1595.69Savings Institutions0 3.56 6.65
NWBINorthwest Bancshares Inc.17.151759.94Major Banks0.47 3.19 2.33
ISDRIssuer Direct Corporation17.1551.12n/a0 0 2.08
CNNXCone Midstream Partners LP17.151090.56n/a0.35 2.45 4.51
CPPLColumbia Pipeline Partners LP17.151726.23n/a2.08 0.88 0.29
BFITGlobal X Health & Wellness Thematic ETF17.180n/a0.82 4.12 0.94
HPSJohn Hancock Preferred Income Fund III17.19542.8n/a0.29 0.82 -7.68
RCKTRocket Pharmaceuticals Inc.17.1929.24n/a-2.39 -0.35 37.52
SBHSally Beauty Holdings Inc.17.22151.76Other Specialty Stores0 -2.22 -7.28
WBCOWashington Banking Company17.2268.09Major Banks0.47 -1.15 -8.56
FWVFirst West Virginia Bancorp Inc.17.229.73Major Banks-7.03 -4.44 -14
DVAXDynavax Technologies Corporation17.231043.77Major Pharmaceuticals1.06 1.65 -10.26
GGOThe Gabelli Go Anywhere Trust17.2327.74n/a0 0.23 -4.49
ESIOElectro Scientific Industries Inc.17.24578.43Industrial Machinery/Component-6.61 2.07 -18.41
WRDWeingarten Realty Investors17.241744.19Real Estate Investment Trusts0.23 4.17 -3.96
NHTCNatural Health Trends Corp.17.25195.64n/a2.92 8.7 7.81
WHLRPWheeler Real Estate Investment Trust Inc.17.2612.42n/a1.53 1.83 -20.83
KIDSOrthoPediatrics Corp.17.3219.67n/a-0.63 2.85 -8.42
GFYWestern Asset Variable Rate Strategic Fund Inc.17.3180.79n/a-0.63 0.23 0.93
PLYMPlymouth Industrial REIT Inc.17.3166n/a2.18 0.46 -6.43
ETGEaton Vance Tax-Advantaged Global Dividend Income Fund17.321321.51n/a0.93 3.34 -0.06
KEDKayne Anderson Energy Development Company17.32186.35n/a0.87 2.3 0.41
FUNCFirst United Corporation17.33122.46Major Banks1.35 1.64 3.09
GPMTGranite Point Mortgage Trust Inc.17.33749.26n/a0.46 3.52 -5.2
WSBFWaterstone Financial Inc.17.35511.84Savings Institutions1.17 1.46 -0.57
CRCMCare.com Inc.17.35521.94n/a0.52 2.66 -4.14
FNFVFidelity National Financial Inc.17.355874.1n/a-1.14 -0.86 1.17
UAAUnder Armour Inc.17.367667.87n/a-5.7 22 10.36
AVXAVX Corporation17.372924.47Electrical Products0.52 2.42 -0.57
EMFTempleton Emerging Markets Fund17.37312.82n/a0.64 4.83 7.55
PAYVerifone Systems Inc.17.371916.8Office Equipment/Supplies/Serv-0.29 0.23 -1.19
YDLEYodlee Inc.17.37536.33n/a-1.03 0 5.15
ACERAcer Therapeutics Inc.17.37130.23n/a2.72 -0.63 23.37
APICApigee Corporation17.38535.07n/a-0.11 0.17 -0.06
THQTekla Healthcare Opportunies Fund17.38748.96n/a-0.34 2.42 -1.14
GLPGlobal Partners LP17.4591.52Oil Refining/Marketing-0.57 -1.14 7.41
EWZSiShares MSCI Brazil Small-Cap ETF17.4280.99n/a0.46 3.94 8.4
BITBlackRock Multi-Sector Income Trust17.42664.86n/a0 -0.51 -4.7
PDBCPowerShares DB Optimum Yield Diversified Commodity Strategy Po17.42966.87n/a0.23 2.53 0.81
CUROCURO Group Holdings Corp.17.43776.7n/a-0.8 1.1 23.88
ARMFAres Multi-Strategy Credit Fund Inc.17.44299.37n/a-0.51 -0.74 -6.54
NEWTNewtek Business Services Inc.17.45314.17Business Services1.16 2.59 -5.98
KEKimball Electronics Inc.17.45465.82n/a-0.29 2.95 -6.93
ACBIAtlantic Capital Bancshares Inc.17.45448.95n/a0.58 1.75 0.58
ESYSElecsys Corporation17.4666.83Industrial Machinery/Component0.06 0.29 1.28
KRPKimbell Royalty Partners17.5288.92n/a-3.85 -5.25 9.03
ECEcopetrol S.A.17.5135997.7Oil & Gas Production-0.28 4.04 23.22
LEAPLeap Wireless International Inc.17.521390.5Telecommunications Equipment0 0.34 0.23
SHBIShore Bancshares Inc17.52222.29Major Banks-0.06 1.86 4.1
TRRTRC Companies Inc.17.55555.07Environmental Services0 0 0.57
FBRCFBR & Co17.55124.58Investment Bankers/Brokers/Ser-0.85 3.24 -0.85
JCAPJernigan Capital Inc.17.55250.47n/a1.15 2.45 -8.74
SRAQUSilver Run Acquisition Corporation17.561097.5n/a-1.84 -4.93 29.12
PEYPowerShares High Yield Equity Dividend Achievers Portfolio17.56820.05n/a0 1.74 -1.35
PTGXProtagonist Therapeutics Inc.17.57359.82n/a-0.51 2.15 -13.87
INFYInfosys Limited17.5938228.1EDP Services-0.11 -0.17 8.71
TACOULevy Acquisition Corp.17.6330n/a-0.34 -0.34 -14.15
PMTPennyMac Mortgage Investment Trust17.621080.7Real Estate Investment Trusts1.44 5.13 6.4
ROICRetail Opportunity Investments Corp.17.621978.98Real Estate Investment Trusts1.79 4.38 -10.92
CIMChimera Investment Corporation17.643312.45Real Estate Investment Trusts1.61 5.06 -8.13
ONBOld National Bancorp Capital Trust I17.652683.5Major Banks0.86 2.62 -0.56
GOODGladstone Commercial Corporation17.65505.38Real Estate1.38 0.28 -15.83
FFBCWFirst Financial Bancorp.17.650Major Banks-1.94 -1.94 10.52
HNNAHennessy Advisors Inc.17.65137.77n/a0.86 4.31 8.35
LMRKLandmark Infrastructure Partners LP17.65404.53n/a-0.56 0.57 -2.49
FTNWFTE Networks Inc.17.6598.79n/a-2.22 0.86 72.2
TMSTTimken Steel Corporation17.68785.72n/a7.28 8.53 19.46
BRIDBridgford Foods Corporation17.7160.65Specialty Foods-1.67 -1.06 41.15
PBIPPrudential Bancorp Inc. of Pennsylvania17.7158.96Banks-1.28 2.91 -1.06
HMLPHoegh LNG Partners LP17.7582.84n/a-2.26 -2.21 -4.32
AYAAmaya Inc.17.72604.12n/a-1.12 -1.67 0.57
PFBIPremier Financial Bancorp Inc.17.71188.94Major Banks1.49 0.17 -11.23
MTSMontgomery Street Income Securities Inc.17.72183.71n/a0.06 0 0
WAYNWayne Savings Bancshares Inc.17.7249.29Savings Institutions-1.01 0.4 -1.39
PSEMPericom Semiconductor Corporation17.74388.34Semiconductors-0.06 -0.89 -2.26
SQISciQuest Inc.17.75493.46Computer Software: Prepackaged0 0.06 1.02
WHLRDWheeler Real Estate Investment Trust Inc.17.750n/a0.28 0 -18.01
ESBFESB Financial Corporation17.77317Savings Institutions0.28 1.2 -5.73
BOOTLaCrosse Footwear Inc.17.77481.98Shoe Manufacturing-2.79 -0.78 2.13
VIIXVelocityShares VIX Short Term ETN17.779.49n/a1.31 -12.16 50.85
BKJBancorp of New Jersey Inc17.79122.31Major Banks0.23 0.51 -1.44
MRUSMerus N.V.17.82345.87n/a-1 9.12 16.39
CLDRCloudera Inc.17.822516.77n/a-0.89 0.73 6.01
RIGPTransocean Partners LLC17.831221.37n/a2.41 11.93 44.61
FBRFibria Celulose S.A.17.849868.73Paper6.76 5.25 23.46
FLEXFlextronics International Ltd.17.849413.54Electrical Products0.11 4.82 0.17
CBZCBIZ Inc.17.85979.08Business Services-0.28 11.21 15.91
PARRPar Petroleum Corporation17.85817.35n/a-0.5 2.29 -8.32
ICGEICG Group Inc.17.86735.42Professional Services2.94 -1.6 8.37
VSHVishay Intertechnology Inc.17.92577.66Electrical Products0.85 1.42 -15.37
MTGEAmerican Capital Mortgage Investment Corp.17.9819.77Real Estate Investment Trusts0.85 5.29 -4.94
FNSRFinisar Corporation17.92041.03Semiconductors-1.65 1.76 -13.23
WEBWeb.com Group Inc.17.9874.33n/a1.99 1.7 -19.55
BSMBlack Stone Minerals L.P.17.933564.24n/a-0.99 2.63 -0.28
LONGeLong Inc.17.94146.34Transportation Services0.28 0.17 1.87
GLOGGasLog Ltd.17.951447.66Marine Transportation-9.8 -3.75 -17.85
TISITeam Inc.17.95536.95Other Consumer Services2.28 4.97 22.95
IOVAIovance Biotherapeutics Inc.17.951573n/a3.16 7.81 124.38
KBRKBR Inc.17.962515.82Military/Government/Technical-0.83 0.56 -9.52
KBALBKimball International Inc.17.98691.1Office Equipment/Supplies/Serv-1.64 6.58 22.23
LMOSLumos Networks Corp.17.98430.03Telecommunications Equipment0 -0.06 0.33
VOCSVocus Inc.17.98388.98Computer Software: Prepackaged0 -0.06 40.69
JPWNuveen Flexible Investment Income Fund17.9866.5n/a0.95 0.39 2.68
COLDAmericold Realty Trust17.982481.91n/a0.33 2.57 1.07
ACASAmerican Capital Ltd.17.993888.13Real Estate Investment Trusts0.67 1.81 4.9
VOLCVolcano Corporation17.99928.47Biotechnology: Electromedical 0.06 0.11 0.62
MCEFFirst Trust Municipal CEF Income Opportunity ETF1814.39n/a0.5 0.61 -3.85
SWCStillwater Mining Company182185Precious Metals0 0 5.57
ARLPAlliance Resource Partners L.P.182352.67Coal Mining-1.1 -3.23 -6.25
SCMPSucampo Pharmaceuticals Inc.18849.03Major Pharmaceuticals0 0 0.11
ROICURetail Opportunity Investments Corp.180Real Estate Investment Trusts0 0 0
KINGKing Digital Entertainment plc185686.93n/a0 0.17 0.84
SBFGPSB Financial Group Inc.180Major Banks0 0 2.27
GPPGreen Plains Partners LP18572.61n/a1.12 1.69 -1.64
MPSXMulti Packaging Solutions International Limited181398.56n/a0.06 0 0.33
CELCCelcuity Inc.18181.47Medical Specialities3.27 7.14 -5.26
MRBKMeridian Bank18115.06n/a0 1.64 -7.17
VEVeolia Environnement18.0110127Environmental Services1.18 3.39 -0.22
DLTHDuluth Holdings Inc.18.01584.62n/a-0.94 4.71 0.45
HTHersha Hospitality Trust18.04750.64Real Estate Investment Trusts0.95 1.92 3.26
JHXJames Hardie Industries SE18.057969.51Building Materials-0.39 -0.06 3.03
GLREGreenlight Reinsurance Ltd.18.05674.14Property-Casualty Insurers2.85 1.98 -12.17
UGUnited-Guardian Inc.18.0582.92Package Goods/Cosmetics-0.55 2.73 -1.37
OPPRiverNorth/DoubleLine Strategic Opportunity Fund Inc.18.07199.01n/a0.72 -0.06 -1.04
OBOneBeacon Insurance Group Ltd.18.091713.87Property-Casualty Insurers0 -0.06 -0.6
PTENPatterson-UTI Energy Inc.18.094024.01Oil & Gas Production-1.74 -0.33 -21.18
KYNKayne Anderson MLP Investment Company18.12073.82n/a-2.06 -0.77 -3.42
VIPSVipshop Holdings Limited18.111753.2Catalog/Specialty Distribution-0.33 10.43 50.96
CGBDTCG BDC Inc.18.11132.49n/a1.34 1.06 -4.64
NJNidec Corporation (Nihon Densan Kabushiki Kaisha)18.1121597.4Metal Fabrications-1.42 4.56 0.89
SPXXNuveen S&P 500 Dynamic Overwrite Fund18.11292.52n/a-0.17 2.78 5.72
ELNElan Corporation plc18.129292.68Major Pharmaceuticals1.12 1.17 16.6
UBAUrstadt Biddle Properties Inc.18.13718.68Real Estate Investment Trusts2.2 1.8 -15.24
BSLBlackstone GSO Senior Floating Rate Term Fund18.14276.41n/a1 2.02 2.54
DRADiversified Real Asset Income Fund18.15323.71n/a1.45 0 1.23
PROVProvident Financial Holdings Inc.18.16135.79Savings Institutions-0.33 -0.11 -1.36
RYAMRayonier Advanced Materials Inc.18.18939.48n/a-0.38 1.17 -12.22
HDPHortonworks Inc.18.191320.73n/a-1.46 1 -11.31
CNNECannae Holdings Inc.18.190Restaurants3.06 6 6.37
ZPINZhaopin Limited18.21015.02n/a0.17 0 -2.47
DIAXNuveen Dow 30SM Dynamic Overwrite Fund18.2656.75n/a0.33 1.39 -3.19
RINGiShares MSCI Global Gold Miners ETF 18.2333.97n/a-2.83 2.02 -2.67
EFASGlobal X MSCI SuperDividend EAFE ETF18.220n/a-0.05 2.3 -1.14
CRYCryoLife Inc.18.25659.56Medical/Dental Instruments1.96 5.49 -4.7
VICRVicor Corporation18.25717.94Industrial Machinery/Component1.96 5.8 -14.92
CEPUCentral Puerto S.A.18.25365n/a-0.82 9.22 0
RSERouse Properties Inc.18.271057.5Real Estate-0.05 0.16 0.05
GBDCGolub Capital BDC Inc.18.271091.47n/a0.05 0.05 -0.38
VIASViasystems Group Inc.18.27382.03Electrical Products0 0.72 4.64
OSUROraSure Technologies Inc.18.281108.65Medical/Dental Instruments1.5 4.7 -2.45
GTESGates Industrial Corporation plc18.295193.89n/a-0.49 1.61 -3.23
IVCInvacare Corporation18.3600.9Industrial Specialties0.55 -0.27 8.93
MSBFMSB Financial Corp.18.3105.56Savings Institutions0.27 2.92 2.52
LELands' End Inc.18.3587.38n/a1.1 5.78 -6.39
SNLNHighland/iBoxx Senior Loan ETF18.3477.58n/a0.11 -0.11 0.55
DARDarling International Inc.18.353021.91Packaged Foods1.16 2.86 1.72
TSLXTPG Specialty Lending Inc.18.361105.72n/a0.27 -0.92 -7.55
HDNGHardinge Inc.18.37238.73Industrial Machinery/Component0 7.55 6.25
APLEApple Hospitality REIT Inc.18.374097.62n/a0.33 1.89 -6.75
INGING Group N.V.18.3871422.1Life Insurance-0.7 0.33 -0.33
IMFWestern Asset Inflation Management Fund Inc18.39129.89n/a0.11 0.27 3.37
KEMKemet Corporation18.41041.53Electrical Products-0.11 4.01 21.21
ARDArdagh Group S.A.18.44347.92n/a-0.27 4.84 -10.11
ASBCAssociated Banc-Corp18.422799.56Major Banks0.66 3.89 -2.95
RNPCohen & Steers Reit and Preferred Income Fund Inc18.43876.65n/a1.38 0.6 -11.22
AEOAmerican Eagle Outfitters Inc.18.443269.55Clothing/Shoe/Accessory Stores1.43 5.98 -3.61
OIIOceaneering International Inc.18.451813.24Oilfield Services/Equipment3.25 0.54 -10.48
RDARDA Microelectronics Inc.18.45488.68Semiconductors3.71 5.73 8.4
CNSIComverse Inc.18.47405.18n/a2.21 2.67 -10.47
MNRKMonarch Financial Holdings Inc.18.49219.61Major Banks-6.9 -2.43 0.6
KATEKate Spade & Company18.492377.9n/a0 -0.05 0.11
PBYPep Boys-Manny Moe & Jack (The)18.51001.57Other Specialty Stores0.05 0.16 17.91
EGHT8x8 Inc18.51705Telecommunications Equipment0.54 10.12 29.82
AMAGAMAG Pharmaceuticals Inc.18.5654.42Major Pharmaceuticals3.06 36.73 32.62
ACATArctic Cat Inc.18.5241.63Industrial Specialties0.05 0 35.63
TIMETime Inc.18.51843n/a0 0 -0.27
CBMGCellular Biomedicine Group Inc.18.5320.69n/a3.35 10.12 79.61
CDLXCardlytics Inc.18.5361.11n/a5.53 18.97 0
MEGMedia General Inc.18.512393.56Newspapers/Magazines-3.19 -3.99 -0.59
AFOPAlliance Fiber Optic Products Inc.18.51292.52Semiconductors0.05 0 -0.05
LGILazard Global Total Return and Income Fund18.53177.98n/a0.98 3.58 3.46
CSTRCoinstar Inc.18.54214.73Other Consumer Services1.98 2.89 -14.33
HALOHalozyme Therapeutics Inc.18.542639.29Biotechnology: Biological Prod-0.64 3.92 -10.56
ETPENERGY TRANSFER PARTNERS18.5521434.4Natural Gas Distribution-0.91 -0.59 2.88
CRZOCarrizo Oil & Gas Inc.18.561511.79Oil & Gas Production-0.16 -0.64 -14.47
BXGBluegreen Corporation18.571387.81Real Estate0.38 5.03 8.53
BGHBabson Capital Global Short Duration High Yield Fund18.58372.67n/a-0.64 0.32 -3.88
FFWMFirst Foundation Inc.18.59710.28n/a0.92 3.16 -0.38
NXQuanex Building Products Corporation18.6652.31Metal Fabrications0.54 0.54 -18.6
BREWCraft Brew Alliance Inc.18.6358.91Beverages (Production/Distribu-0.27 1.92 -1.06
PDMPiedmont Office Realty Trust Inc.18.632652.14Building operators0.81 3.5 -4.51
ECCEagle Point Credit Company Inc.18.64344.99n/a0.92 3.1 -0.11
FSBKFirst South Bancorp Inc18.65177.26Major Banks-5.76 -5.81 0.65
RNAProsensa Holding B.V.18.65674.03n/a0 -0.32 -0.69
VALUValue Line Inc.18.68181.23Investment Managers0.05 -0.69 -2.96
ARIApollo Commercial Real Estate Finance18.692002.09Real Estate Investment Trusts2.02 4.53 -1.63
CBIChicago Bridge & Iron Company N.V.18.711897.54Engineering & Construction0.21 2.18 16.94
MHLAMaiden Holdings Ltd.18.720n/a-1.21 -0.9 -19.66
BASBasic Energy Services Inc.18.73487.5Oilfield Services/Equipment1.63 7.15 -21.37
FCXFreeport-McMoran Copper & Gold Inc.18.7327113.4Precious Metals-2.04 6.6 0.21
SOISolaris Oilfield Infrastructure Inc.18.73874.35n/a-0.48 8.27 -11.44
ZIONZZions Bancorporation18.740Major Banks2.97 23.37 22.08
DCOMDime Community Bancshares Inc.18.75701.6Savings Institutions0.54 2.18 -11.14
HMNFHMN Financial Inc.18.7584.32Savings Institutions0 2.46 -1.83
CBOCBO (Listing Market - NYSE - Networks A/E)18.750n/a0 0 28.87
MCRNMilacron Holdings Corp.18.751301.55n/a0.59 6.23 -2.34
POWRPowerSecure International Inc18.76422.25Business Services0.11 0.05 0.32
HOPEHope Bancorp Inc.18.762541.94n/a1.24 4.98 1.79
TORCresTORbio Inc.18.76510.2n/a2.96 3.65 11.14
CAECAE Inc18.775020.79Industrial Machinery/Component0.48 2.01 1.96
CDEVCentennial Resource Development Inc.18.775178.39n/a0.05 0.54 -7.17
CSCredit Suisse Group18.7847984.1Investment Bankers/Brokers/Ser0.21 6.58 5.56
RESRPC Inc.18.784067.48Oilfield Services/Equipment1.84 1.29 -28.24
AMPHAmphastar Pharmaceuticals Inc.18.78863.42n/a-1.31 1.51 -4.91
PHXPanhandle Royalty Company18.8314.12Oil & Gas Production-1.57 0.27 -12.15
JOESt. Joe Company (The)18.81246.83Homebuilding3.3 3.87 2.73
TGPTeekay LNG Partners L.P.18.81496.48Marine Transportation-1.57 -2.34 -5.29
PNBKPatriot National Bancorp Inc.18.873.31Major Banks-4.57 -1.57 4.79
REISReis Inc18.8215.6Business Services-1.05 5.62 -11.94
CBNKChicopee Bancorp Inc.18.8298.28Banks1.73 2.06 2.67
PLSEPulse Biosciences Inc18.82307.54n/a-0.84 4.56 -21.45
VSTVistra Energy Corp.18.838051.33n/a0.75 4.84 5.49
CLIMack-Cali Realty Corporation18.871696.67Real Estate Investment Trusts2.06 0.86 -13.4
VRXValeant Pharmaceuticals International Inc.18.886575.16Major Pharmaceuticals1.12 4.71 -12.39
FDEUFirst Trust Dynamic Europe Equity Income Fund18.88325.33n/a0.32 2.78 -0.74
BELFBBel Fuse Inc.18.9227.43Electrical Products-3.08 0 -26.03
FRGIFiesta Restaurant Group Inc.18.9511.94Restaurants0 4.42 -1.05
LCNBLCNB Corporation18.9189.43Major Banks-0.79 0.27 -8.7
VECOVeeco Instruments Inc.18.9912.9Industrial Machinery/Component0 25.17 29.9
CUOContinental Materials Corporation18.931.79Building Materials2.72 -0.53 -1.56
PFXPhoenix Companies Inc. (The)18.920Life Insurance-1.46 -6.34 2.71
CTLCenturyLink Inc.18.9320236.2Telecommunications Equipment-1.05 12.95 10.9
TRTXTPG RE Finance Trust Inc.18.941152.14n/a0.64 2.38 -2.42
FULTFulton Financial Corporation18.953319.47Major Banks1.88 5.57 5.28
JKSJinkoSolar Holding Company Limited18.97617.4Semiconductors0.53 7.85 -23.32
MPELMelco Crown Entertainment Limited18.973234.14Hotels/Resorts0.42 2.6 12.38
PENXPenford Corporation18.98242.72Packaged Foods0.74 0.69 2.87
DFZR.G. Barry Corporation18.98212.17Shoe Manufacturing-0.16 -0.11 0.48
NWPXNorthwest Pipe Company19182.77Steel/Iron Ore0.9 5.56 2.37
LQLa Quinta Holdings Inc.192210.15n/a-0.11 1.82 4.05
FRPTFreshpet Inc.19662.36n/a-2.06 0.26 -1.04
CSICutwater Select Income Fund19.01203.59n/a0.21 1.06 0.85
PATINew Patriot Transportation Holding Inc.19.0362.87n/a-0.42 -3.69 10
MSFMorgan Stanley Emerging Markets Fund Inc.19.04268.75n/a-0.42 4.9 8.3
PKYParkway Properties Inc.19.04953.51Real Estate Investment Trusts-17.4 -17.36 -16.78
MFSManitowoc Food Service Inc.19.042640.11n/a0.16 -0.73 -1.6
CHUBKCommerceHub Inc.19.04824.75n/a1.55 8.12 -8.42
BKSCBank of South Carolina Corp.19.0594.95Major Banks-0.42 -0.31 0.26
PBSKPoage Bankshares Inc.19.167.27Savings Institutions0 -0.05 -5.45
SMCISuper Micro Computer Inc.19.1930.03Computer Manufacturing-2.05 1.6 -8.83
CNXMCNX Midstream Partners LP19.11214.6n/a-0.62 0 3.08
XOXOXO Group Inc.19.11491.13Other Consumer Services0.05 3.3 1
SPNEVSeaSpine Holdings Corporation19.110n/a-20.41 -15.07 0
GPREGreen Plains Renewable Energy Inc.19.15788.25Major Chemicals-1.03 4.36 13.99
MANUManchester United Ltd.19.153144.32n/a-1.29 -4.73 -5.2
RILYB. Riley Financial Inc.19.15506.85n/a0 -0.78 5.22
DLADelta Apparel Inc.19.16138.16Apparel-0.31 -0.42 -7.39
CRCChromcraft Revington Inc.19.17822.43Home Furnishings-1.03 2.29 6.44
HIFRInfraREIT Inc.19.17839.58n/a1.97 4.18 4.7
RYBRYB Education Inc.19.18549.77n/a-1.49 7.69 11.58
NTGTortoise MLP Fund Inc.19.19905.01n/a-3.18 -0.31 11.7
GTIVGentiva Health Services Inc.19.19709.37Medical/Nursing Services-1.18 -1.64 0.21
UCTTUltra Clean Holdings Inc.19.19737.55Semiconductors0.58 6.2 -10.16
CLNCColony NorthStar Credit Real Estate Inc.19.20n/a1.05 2.4 0
UBSUBS AG19.2171476.5Major Banks0.1 2.67 5.84
HONEHarborOne Bancorp Inc.19.21627.44n/a-0.41 5.26 -1.18
TVGrupo Televisa S.A.19.2311340.7Broadcasting0.63 1.26 2.51
CNBCCenter Bancorp Inc.19.23315.53Major Banks0 0.89 5.31
AMXAmerica Movil S.A.B. de C.V.19.2463546.8Telecommunications Equipment-0.67 8.15 13.04
HTZHertz Global Holdings Inc19.241610.8Rental/Leasing Companies3.33 -4.61 -14.18
PYSPPlus Trust19.240Finance: Consumer Services2.61 6.89 -5.45
ZIGOZygo Corporation19.25367.96Electronic Components0 0.1 0.42
PLMTPalmetto Bancshares Inc. (SC)19.25246.65Major Banks0 0.26 -4.75
TIERTIER REIT Inc.19.25920.02n/a2.18 8.45 -5.78
AMOVAmerica Movil S.A.B. de C.V.19.2663612.9Telecommunications Equipment-0.52 8.08 14.1
IMPRImprivata Inc.19.26492.53n/a0.05 0.21 1.21
CASACasa Systems Inc.19.271543.47n/a2.99 7.06 21.58
PEGIPattern Energy Group Inc.19.281889.84n/a0.89 1.31 -12.56
ENVEEnventis Corporation19.28263.47n/a3.05 7.83 10.93
KNMKonami Corporation19.292673.78Computer Software: Prepackaged1.9 0.89 1.85
FCCY1st Constitution Bancorp (NJ)19.3156Savings Institutions0.52 1.05 6.04
COHUCohu Inc.19.31546.24Electrical Products-15.71 -8.61 -13.02
KTWOK2M Group Holdings Inc.19.33837.54n/a0.68 4.43 7.03
FFCFlaherty & Crumrine/Claymore Preferred Securities Income Fd In19.34855.84n/a-0.1 0.42 -5.01
VYGRVoyager Therapeutics Inc.19.36610.17n/a0.99 3.64 15.17
TITNTitan Machinery Inc.19.37427.97Other Specialty Stores0.78 2.98 -9.06
LNBBLNB Bancorp Inc.19.38187.22Major Banks4.64 3.75 3.14
INSIInsight Select Income Fund19.38207.56n/a-0.56 -0.67 -3.68
FHNFirst Tennessee National Corporation19.396335.41Major Banks0.05 1.68 -3.48
AGNCAmerican Capital Agency Corp.19.397587.22Real Estate Investment Trusts0.73 2.81 -4.34
FTSIFTS International Inc.19.392062.11n/a2.48 6.3 0
FSSFederal Signal Corporation19.41163.68Auto Manufacturing0.78 2.32 -4.15
PRFTPerficient Inc.19.42677.91EDP Services1.36 3.68 0.83
RFRegions Financial Corporation19.4522056.3Major Banks-0.15 5.31 12.43
JPJupai Holdings Limited19.47628.62n/a-1.91 7.87 4.96
TPICTPI Composites Inc.19.48662.51n/a1.14 5.41 -2.7
EVEREverBank Financial Corp.19.492492.37Savings Institutions0.05 0.26 0.21
THCTenet Healthcare Corporation19.51968.26Hospital/Nursing Management0.05 4 30.61
TBPHVTheravance Biopharma Inc.19.50n/a-9.39 -9.39 0
VTTIVTTI Energy Partners LP19.5891.54n/a0.26 0.78 0.78
MELRMelrose Bancorp Inc.19.550.71n/a-2.5 -2.5 1.3
TPZTortoise Power and Energy Infrastructure Fund Inc19.54135.82n/a-0.91 0.41 -4.07
AVNUAvenue Financial Holdings Inc.19.54203.6n/a2.25 2.79 -1.71
CCDCalamos Dynamic Convertible & Income Fund19.55476.72n/a0.88 2.41 -3.22
BEDUBright Scholar Education Holdings Limited19.572294.58n/a-2.44 2.89 8.9
ARAAmerican Renal Associates Holdings Inc19.58615.99n/a3 9.02 10.93
IPXLImpax Laboratories Inc.19.61451.41Major Pharmaceuticals1.03 0.77 16.32
STAYExtended Stay America Inc.19.63768.96n/a-0.46 2.89 6.52
CVCYCentral Valley Community Bancorp19.64266.73Major Banks1.45 2.03 1.39
HFFCHF Financial Corp.19.64138.91Savings Institutions0 -2.48 6.45
XXIAIxia19.651634.91Electrical Products0 0.26 0.51
MVBFMVB Financial Corp.19.65205.23n/a0.56 2.34 -1.75
DEAEasterly Government Properties Inc.19.67862.99n/a0.31 -0.71 -7.44
GLUGabelli Global Utility19.6880.9n/a0.87 0.97 -6.91
FTXNFirst Trust Nasdaq Oil & Gas ETF19.683.93n/a0 0.92 -7.08
AMHAmerican Homes 4 Rent19.695645.87n/a1.13 3.52 -9.55
WPMWheaton Precious Metals Corp.19.698717.24n/a-1.15 0.15 -11.07
GTHXG1 Therapeutics Inc.19.69558.11n/a-2.04 3.36 1.44
MYEMyers Industries Inc.19.7599.62Plastic Products-1.01 -0.25 0.77
HPFJohn Hancock Pfd Income Fund II19.72419.39n/a0.46 0.77 -7.89
LMNXLuminex Corporation19.72868.75Medical/Dental Instruments-0.1 2.12 0.2
KREFKKR Real Estate Finance Trust Inc.19.721058.67n/a1.08 4.89 -4.41
GYROGyrodyne Company of America Inc.19.7329.25Building operators0 0 -2.33
CSSCSS Industries Inc.19.75180.11Consumer: Greeting Cards1.75 -3 -30.38
SPPROSupertel Hospitality Inc.19.750Real Estate Investment Trusts0 3.62 -0.3
COBZCoBiz Financial Inc.19.77834.95Major Banks1.38 4.33 -2.66
CHFNCharter Financial Corp.19.8299.61Savings Institutions0.56 7.03 10.61
BZCBreeze-Eastern Corporation19.8196.3Military/Government/Technical0 1.12 -0.75
LBRTLiberty Oilfield Services Inc.19.81365.7Oilfield Services/Equipment-0.25 2.96 -9.26
ATUSAltice USA Inc.19.8114601.3n/a-2.22 0.92 -4.16
DSLDoubleLine Income Solutions Fund19.832009.76n/a0.81 -0.2 -1.78
PBCTPeople's United Financial Inc.19.846745.2Savings Institutions0.51 4.04 5.64
MFCManulife Financial Corp19.8539339.4Life Insurance-0.6 0.71 -4.7
RDCMRadcom Ltd.19.85265.57Computer peripheral equipment-0.25 9.37 0.76
KRMAGlobal X Conscious Companies ETF19.860n/a0.15 2.85 1.27
FCSFairchild Semiconductor International Inc.19.862280.53Semiconductors0 -0.15 0.51
CHUBACommerceHub Inc.19.87860.7n/a2 8.34 -10.5
PCSBPCSB Financial Corporation19.87360.94n/a-0.5 1.79 1.85
NCNANuCana plc19.87152.9n/a0.05 4.85 90.87
HSTHost Marriott Financial Trust19.8814713Real Estate Investment Trusts1.64 2.37 -1.34
HESMHess Midstream Partners LP19.881084.63n/a-2.6 -1.34 0.35
AVDAmerican Vanguard Corporation19.9592.91Agricultural Chemicals-0.5 -2.21 1.02
NEXANexa Resources S.A.19.92653.07n/a3.32 8.21 4.13
VSTOVista Outdoor Inc.19.941143.34n/a1.99 9.62 37.42
SPLPSteel Partners Holdings LP19.95519.03Industrial Specialties0 1.27 -0.25
WATTEnergous Corporation19.95443.16n/a-2.01 3.42 -15.82
AGSPlayAGS Inc.19.95670.89n/a0.55 -0.84 5.56
RFTRAIT Financial Trust19.960n/a-0.45 -0.2 1.84
ITCIIntra-Cellular Therapies Inc.19.971089.91n/a-0.15 17.96 30.61
SSTIShotSpotter Inc.19.97195.22n/a15.77 19.22 42.54
ATVAcorn International Inc.19.9753.55Other Specialty Stores1.99 9.25 17.96
GKNTGeeknet Inc.19.98134.46Other Specialty Stores0 0 0.35
DSWDSW Inc.19.991599.16Clothing/Shoe/Accessory Stores-0.89 2.99 -7.02
JFCJF China Region Fund Inc.19.99128.88n/a-0.15 -0.3 0.96
NCINavigant Consulting Inc.19.99917.93Professional Services0.45 4.01 2.78
IROQIF Bancorp Inc.19.9978.76Savings Institutions0.71 0.25 2.57
WAFDWWashington Federal Inc.19.990Savings Institutions0 0 12.62
VICIVICI Properties Inc.19.997211.97n/a0.71 2.09 0