Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
CACA Inc32.8532.5632.701,211,5000.100.31 
CAASChina Automotive Sys4.9004.7904.84013,6000.0000.00 
CACCamden Natl Cp44.6643.9644.0666,100-0.060.14 
CACBCascade Bancorp7.9607.7507.870516,2000.0901.16 
CACCCredit Acceptance207.4203.1206.6164,7003.51.71 
CACQCaesars Acquisition16.2015.8516.00770,7000.150.95 
CADCChina Advanced Const3.0002.9002.9002,500-0.0501.69 
CAFD8Point3 Energy Cl A12.4312.1112.16312,100-0.070.57 
CAFNCachet Financial Solutions Inc4.4004.2504.4009,3000.0000.00 
CAKECheesecake Fact65.3564.6865.05516,2000.340.53 
CALACalithera Biosci Com11.9511.4511.55323,000-0.151.28 
CALDCallidus Software21.2020.6020.90591,7000.150.72 
CALIChina Auto Logistics3.6403.0503.350969,300-0.1002.90 
CALLMagicjack Vocaltec L8.6008.3208.50094,0000.1001.19 
CALMCal-Maine Foods In39.4538.6538.70430,9000.000.00 
CAMPCalamp Corp18.2218.0018.09727,3000.030.17 
CAMTCamtek Ltd3.8503.7103.77032,5000.0401.07 
CAPNCapnia Inc Cmn Stk0.60000.56000.580016,9000.02003.57 
CAPNWCapnia Inc A Wrnt0.09000.09000.09001,200-0.010010.00 
CAPRCapricor Therap Cmn3.2903.0203.230171,8000.0000.00 
CARAvis Budget Group I31.8030.5331.702,237,6000.862.79 
CARACara Therapeutics16.2115.4515.962,596,700-0.432.62 
CARBCarbonite Inc21.3020.7021.05434,0000.351.69 
CAROCarolina Finacl Cmn31.2530.2430.9949,5000.501.64 
CARTCarolina Trust Bank7.1007.0007.09010,800-0.0200.28 
CARVCarver Bancorp4.4004.2704.33013,900-0.1503.35 
CARZFirst Trust Nq Gbl Auto36.4736.3436.461,6000.160.44 
CASCCascadian Therapeutics Inc4.3204.2004.270145,4000.0601.43 
CASHMeta Financial Grp91.6589.1090.0584,100-0.450.50 
CASICasi Phrmactcls Inc1.2501.1601.17031,2000.0100.86 
CASMCas Medical Sys Inc1.3101.2901.30015,3000.0000.00 
CASSCass Information Sys68.3666.0667.3529,3001.362.06 
CASYCasey's General Stor115.1113.5114.2300,4000.50.41 
CATBCatabasis Pharma Cmn1.4601.3501.4501,560,600-0.0302.03 
CATHGlbl X SP 500 Cth V29.2729.1629.171,900-0.040.14 
CATMCardtronics Inc43.8642.7543.53813,2000.501.16 
CATSCatalyst Semiconductor Inc.5.2004.6005.180820,4003.700250.00 
CATYCathay Genl Bncp40.0338.9839.61412,3000.451.15 
CATYWCathay General Banc19.2519.2519.251003.4021.45 
CAVMCavium Inc72.0670.3970.931,160,300-0.310.44 
CBAKChina Bak Battery1.4501.3001.450118,9000.1007.41 
CBANColony Bankcorp Inc13.6013.6013.602,500-0.100.73 
CBAYCymabay Therapeutics3.5303.2103.360470,800-0.2005.62 
CBFCapital Bnk Fin Cl A43.1542.3542.70282,3000.350.83 
CBFVCb Financial Svc Cmn28.3027.9828.213,200-0.090.32 
CBIOCatalyst Bio Cmn5.1404.5504.8201,067,4000.1503.21 
CBLICleveland Biolabs3.7803.4503.640763,800-0.1102.93 
CBMGCellular Biomedicine11.3010.5210.8020,5000.000.00 
CBMXCombimatrix Corp5.0504.7004.70072,100-0.3506.93 
CBMXWCombimatrix Corp Wt1.1201.1001.1005,200-0.0201.79 
CBOECBOE Holdings Inc84.0882.4083.631,186,200-0.530.63 
CBPOChina Biologic Produ119.7115.7119.2223,6000.40.37 
CBRLCracker Barrel163.7161.7162.9144,1000.30.16 
CBSHCommerce Bancshares56.8953.6556.50306,0000.571.02 
CBSHPCommerce BNC B Dep25.8625.7625.8256,0000.000.00 
CCBGCapital City Bank Gr22.3920.7022.0533,6001.065.05 
CCCLChina Ceramics Co1.7801.6601.740121,3000.0502.96 
CCCRChina Commercial Cre1.9901.5801.650935,900-0.1709.34 
CCDCalams Dy Cnv In Cmn19.8219.6219.6695,100-0.060.30 
CCIHChinacache Hldgs ADR1.1901.1001.11067,900-0.0504.31 
CCLPCsi Compressco Cmn8.4608.1608.320257,900-0.2402.80 
CCMPCabot Microelectron76.5974.0676.52228,2001.962.63 
CCNCardconnect Corp13.9513.8013.9049,9000.000.00 
CCNECnb Financial Corp25.5025.0125.0660,400-0.100.40 
CCOICogent Comm Hldgs45.2544.4044.90231,2000.250.56 
CCRCChina Customer Ord15.5414.9215.42132,4000.130.85 
CCRNCross Ctry Hlthcr15.0914.3314.92314,0000.543.76 
CCURConcurrent Computer4.9604.9004.96011,5000.0200.40 
CCXIChemocentryx Inc7.4007.0907.35090,7000.2503.52 
CDCVictory Cemp US Eq I43.3143.0643.1043,700-0.030.07 
CDEVCentennial Resource Development Inc17.5816.9617.021,327,300-0.372.13 
CDEVWCentennial Resource Development Inc6.5305.7206.4906,700-0.1101.67 
CDKCdk Global Inc65.2964.8364.89894,500-0.400.61 
CDLVictory Cemp US Larg42.1741.9042.0013,800-0.010.02 
CDNACaredx Inc Cmn1.00000.80000.8300323,700-0.160016.16 
CDNSCadence Design Sys32.0031.6031.753,437,800-0.180.56 
CDORCondor Hospitality T10.7710.6810.7521,1000.070.66 
CDTIClean Diesel Technol3.5003.1003.450718,2000.37012.01 
CDTXCidara Thera Cmn7.8507.2107.700657,4000.2503.36 
CDWCDW Corporation60.1358.9559.73722,6000.400.67 
CDXCChromadex Corp CS2.5402.3202.500189,7000.1405.93 
CDXSCodexis Inc4.7004.3504.600136,5000.2505.75 
CDZICadiz Inc15.2314.7015.1077,3000.201.34 
CECEC E C O Envir11.8411.4411.60196,9000.151.31 
CECOCareer Education10.549.9810.32448,1000.333.30 
CELGCelgene Corp126.5125.1125.23,625,400-0.30.25 
CELGZCelgene Cp Cvr1.1001.0601.0603,200-0.0403.64 
CEMIChembio Diagnostics6.1506.0706.1003,300-0.0500.81 
CEMPCempra Inc3.9003.7503.850609,8000.0501.32 
CENTCentral Garden39.3138.1539.09150,2000.872.28 
CENTACentral Garden & Pet36.8235.5336.55209,5000.862.41 
CENXCentury Aluminum C14.9713.5114.813,750,7001.198.74 
CERCCerecor Inc Cmn Stk0.53000.49000.5100139,400-0.01001.92 
CERCWCerecor Inc Cl A Wt0.07000.07000.0700100-0.010012.50 
CERCZCerecor Inc Cl B Wt0.04000.02000.020065,900-0.020050.00 
CERNCerner Corp59.9659.4559.533,771,0000.080.13 
CERSCerus Corp4.7004.2804.6101,836,8000.3307.71 
CERUCerulean Pharma Cmn0.67000.62000.6300354,0000.00000.00 
CETCHongli Clean Energy Technologies Corp5.4402.1004.6404,022,6002.340101.74 
CETVCentral EUR Med A4.4503.8503.9001,066,4000.2506.85 
CETXCemtrex Inc Cmn Stk3.3303.1503.18057,900-0.0501.55 
CETXPCemtrex Inc. Series 1 Pfd.5.4605.2205.35022,700-0.1001.83 
CETXWCemtrex Inc. Series 1 Warrant0.56000.52000.52005,600-0.03005.45 
CEVACeva Inc37.9036.6036.75162,500-0.651.74 
CEZVctry Cemp EM Vlt Wt27.6527.5727.594,900-0.130.47 
CFAVictory Cemp US 50043.4743.2543.3141,4000.030.07 
CFBKCentral Fed Cp2.3702.2302.29024,2000.0200.88 
CFCBCentrue Financial Cmn26.4026.2526.353,1000.100.38 
CFCOCf Corp10.0310.0310.03200-0.010.10 
CFCOUCf Corporation Units10.7210.7210.72200-0.010.09 
CFCOWCf Corporation1.4501.3901.45014,1000.0805.84 
CFFIC&F Financial Corp51.5049.6050.858,4000.050.10 
CFFNCapitol Fed Finl Inc14.9914.7714.87637,4000.030.20 
CFMSConformis Inc CS5.6505.4805.640390,3000.1402.55 
CFNBCalif First National16.4516.3016.454,9000.150.92 
CFNLCardinal Fin Cp29.2828.7029.045,925,900-0.070.24 
CFOVictory Cemp Us500E43.4443.2343.2862,9000.060.14 
CFRXContrafect Cmn1.7501.6501.70012,1000.0503.03 
CGThe Carlyle Group17.0016.7017.00530,4000.301.80 
CGENCompugen Ltd4.0003.9004.00045,4000.0000.00 
CGIXCancer Genetics Inc4.7804.0504.5001,250,7000.3508.43 
CGNTCogentix Medical In1.8101.7001.81042,7000.0402.26 
CGNXCognex Cp85.8984.0284.59753,300-0.941.10 
CGOCalamos Glb Ttl Rtn12.3312.1112.2155,7000.060.49 
CHCIComstock Hldgs Cos2.0101.9701.9902,5000.0201.02 
CHCOCity Holding Co74.3971.7972.7898,3000.791.10 
CHDNChurchill Downs In173.3169.8172.0145,5002.71.56 
CHEFThe Chefs Warehouse14.5514.1014.35160,4000.201.41 
CHEKCheck-Cap Ltd. Ord2.1802.1102.18032,9000.0301.40 
CHEKWCheck-Cap Ltd A Wt0.63000.63000.63003000.01001.61 
CHFCChemical Financial50.6248.3048.76719,500-1.603.18 
CHFNCharter Finl Corp21.1020.1120.51120,2000.401.99 
CHICalamos Cv Opp & Inc11.3011.1811.26220,9000.050.45 
CHKECherokee Inc8.5008.2008.30086,100-0.0500.60 
CHKPCheck Point Software105.4103.8104.22,060,700-1.11.08 
CHMAChiasma Inc Cmn1.6501.5101.6504,6000.0503.13 
CHMGChemung Financial Cp38.3537.0537.056,600-0.180.48 
CHNRChina Natural Res2.4902.3802.40018,500-0.0903.61 
CHRSCoherus Bio Cmn Stk20.2219.5520.15368,0000.000.00 
CHRWC.H. Robinson Ww74.2772.4372.815,513,800-4.896.29 
CHSCLCHS B Cum Pfd Srs 429.0028.5928.6236,500-0.230.80 
CHSCMCHS Pfd Clb Ser327.4426.9527.0356,400-0.210.77 
CHSCNCHS Inc Pfd B Srs 228.4328.0228.088,300-0.220.78 
CHSCOCHS Inc Cl B Pfd28.8528.7528.8240,7000.040.14 
CHSCPCHS Inc Cum Pfd30.6030.3330.374,700-0.170.56 
CHTRCharter Communicatio350.4344.9345.41,495,3000.90.26 
CHUBACommercehub Inc15.9015.6215.7042,100-0.060.38 
CHUBKCommercehub Inc15.8615.5015.62148,900-0.050.32 
CHUYChuy's Holdings Inc29.0528.5028.90181,1000.351.23 
CHWCalamos Gbl Dyn Inc8.2908.1908.250361,3000.0400.49 
CHYCalamos Cv & High In11.6811.6011.63246,9000.060.52 
CIBRFirst TR Ndq Cybr ETF21.6021.4521.5588,6000.020.09 
CIDVictory Cemp Interna33.7433.6733.733,500-0.050.15 
CIDMCinedigm Corp1.6501.4901.580183,9000.0402.60 
CIGIColliers Intl Grp In49.1548.4049.0532,4000.400.82 
CILVictory Cemp Intl Vo36.2835.9336.206,0001.012.87 
CINFCincinnati Financial72.6571.6871.88626,4000.060.08 
CIVBCivista Bncshrs Cmn22.2121.5621.8438,000-0.010.05 
CIVBPCivista Bancshrs Dep69.0169.0169.011002.764.17 
CIZVictory Cemp Dev Enh31.4631.3231.3210,700-0.110.35 
CIZNCitizens Hldg Co24.0223.6024.027000.773.31 
CJJDChina Jojo Drugstore1.8301.8101.8201,1000.0201.11 
CLACCapitol Acq Corp III10.6510.4510.45107,300-0.100.95 
CLACUCapitol Acq III Ut11.6711.5511.674,000-0.020.17 
CLACWCapitol Acq Cp 3 Wts1.8401.8001.8406000.0000.00 
CLBSCaladrius Bio Cmn4.9204.7404.87025,1000.1302.74 
CLCTCollectors Universe27.4326.2927.0538,600-0.080.29 
CLDCChina Lending Corp5.4204.7105.18015,600-0.0801.52 
CLDXCelldex Therapeutics3.4103.2903.3801,659,4000.0802.42 
CLFDClearfield Inc16.5015.9515.9571,700-0.100.62 
CLIRClearsign Combustion3.6003.3003.50029,300-0.0501.41 
CLIRWClearsign Combustion Corporation Warrant1.1501.1501.150100-0.0504.17 
CLLSCellectis S.A. Ads23.9923.4523.8388,4000.261.10 
CLMTCalumet Specialty Pr3.7003.6003.700203,3000.0000.00 
CLNEClean Energy Fuels2.5302.4402.490910,4000.0301.22 
CLNTCleantech Solutions4.3903.7703.890404,700-0.61013.56 
CLRBCellectar Biosc Cmn2.0301.7701.870503,400-0.1406.97 
CLRBWCellectar Biosc Wt0.28000.28000.2800700-0.090024.32 
CLRBZCellectar Bio Sra Wt0.67000.64000.640015,400-0.02003.03 
CLROClearone Inc10.2510.2510.25200-0.050.49 
CLSDClearside Biomedi Cmn8.0507.6407.97085,4000.3204.18 
CLSNCelsion Corp0.28000.25000.28001,671,8000.00000.00 
CLUBTown Sports Internat3.7003.5003.65019,6000.0501.39 
CLVSClovis Oncology Inc59.0056.6058.64795,0000.781.35 
CLWTEuro Tech Hldg3.7503.6503.7501,9000.0501.35 
CMCOColumbus Mckinnon27.6627.0327.2681,1000.080.29 
CMCSAComcast Corp A39.1838.5038.7931,464,1000.300.78 
CMCTCim Commercial TR Cp16.0016.0016.005000.000.00 
CMECME Group Inc120.7119.3120.01,252,5000.10.08 
CMFNCm Finance Cmn10.3510.0510.1555,5000.000.00 
CMLSCumulus Media Inc0.31000.24000.2800463,1000.050021.74 
CMPRCimpress N.V. Ord86.9585.5586.25480,300-0.070.08 
CMRXChimerix Inc6.1506.0206.090254,500-0.0100.16 
CMTLComtech Telecom Co14.6714.3814.56180,4000.181.25 
CNATConatus Pharmaceutic8.4707.5408.2601,675,1000.7409.84 
CNBKACentury Bancorp Inc64.7064.4564.455,8000.200.31 
CNCEConcert Pharmaceutic16.2415.8815.99283,600-0.090.56 
CNCRLoncar Cancer Immuno23.8423.4823.8114,8000.311.32 
CNETChinanet Online Hldg1.2901.2301.2406,600-0.0403.13 
CNFRConifer Holdings Cmn7.9007.8007.9009000.0000.00 
CNITChina Info Tech0.72000.68000.720041,6000.01001.41 
CNMDC O N M E D Cp48.3447.2148.13230,9000.931.97 
CNOBConnectone Bancorp24.7024.0024.4091,8000.301.24 
CNSLConsolidated Communi24.5523.9124.41458,6000.311.29 
CNTFChina Techfaith Wire2.4102.3002.36024,4000.0000.00 
CNTYCentury Casinos In8.3508.1408.290116,1000.1301.59 
CNXNPC Connection Inc29.6329.1229.2760,000-0.321.08 
CNXRConnecture Inc Cmn0.84000.82000.84008,8000.02002.44 
COBZCobiz Financial Inc17.8517.3317.7282,8000.281.61 
COGTCogint Inc5.4005.2505.40095,5000.1001.89 
COHRCoherent Inc213.0208.5211.5186,800-0.90.43 
COHUCohu Inc19.8219.4619.68472,6000.140.72 
COKECoca Cola Bot Cons210.2205.7208.433,9001.10.51 
COLBColumbia Banking Sys41.1540.2240.67302,9000.411.02 
COLLCollegium Pharma Cmn10.299.9010.05292,400-0.080.79 
COLMColumbia Sprtswr60.0059.1059.43259,7000.120.20 
COMMCommscope Holding Co42.1641.5241.691,812,200-0.130.31 
COMTIshrs Cmdty Sel Stra33.4533.1833.2615,400-0.170.51 
CONECyrusone Inc Cmn53.8153.0353.27603,900-0.310.58 
CONNConn's Inc17.8315.6017.502,932,3002.7018.24 
COOLMajesco Entertainmnt12.4010.9311.92112,2000.776.91 
CORECore Mark Holding35.7134.7635.51299,4000.651.86 
CORICorium Intl Cmn4.8904.6104.68049,9000.0701.52 
CORTCorcept Therapeutics9.4409.1909.260752,400-0.0100.11 
COSTCostco Wholesale178.3175.4176.84,591,2004.12.39 
COUPCoupa Software Inc28.5727.9328.04254,300-0.461.61 
COVSCovisint Corp Cmn1.9501.9001.90013,300-0.0502.56 
COWNCowen Group Inc14.1013.7014.05469,3000.201.44 
COWNLCowen Grp 8.25 Sr Nt26.8926.8726.872,0000.160.60 
COYNCopsync Inc Cmn0.33000.23000.24001,921,000-0.030011.11 
COYNWCopsync Inc Warrnt0.09000.03000.050014,200-0.040044.44 
CPAAConyers Park Acquisition Corp11.7011.6011.7029,700-0.060.51 
CPAAUConyers Park Acquisition Corp12.7012.6012.7029,4000.050.40 
CPAAWConyers Park Acquisition Corp. Wt2.6502.5502.6007,7000.0100.39 
CPAHCounterpath Corp2.1401.9202.0309,000-0.1707.73 
CPHCCanterbury Park Hl10.1510.1010.151,1000.101.00 
CPIXCumberland Pharmaceu6.1005.8705.96011,400-0.0300.50 
CPLACapella Education Co97.5595.9097.00121,200-1.051.07 
CPLPCapital Product Part3.4703.4103.440289,3000.0000.00 
CPRTCopart Inc31.1430.8230.99461,0000.130.42 
CPRXCatalyst Pharm Inc1.8701.6501.850807,8000.19011.45 
CPSHCps Technologies Cmn1.7001.5501.59030,9000.0100.63 
CPSIComputer Programs27.5526.9027.3572,3000.401.48 
CPSSConsumer Portfol5.2104.7705.04097,1000.2605.44 
CPSTCapstone Turbine Cp0.77000.74000.7700230,0000.02002.67 
CPTACapitala Finance Crp14.3014.0114.11134,200-0.171.19 
CRAICra International39.1138.1638.8139,5000.812.13 
CRAYCray Inc19.4518.8519.30264,5000.150.78 
CRBPCorbus Pharma Cmn6.7006.5006.600422,5000.0000.00 
CRDSCrossroads Systems3.9803.5203.60035,4000.1002.86 
CRDTWisdmtree Strg Cp Bo75.0075.0075.001000.250.33 
CREECree Inc22.7220.8222.077,809,600-2.7511.08 
CREGChina Recycling Ener1.6301.6001.60046,0000.0100.63 
CRESYCresud Sacif ADR21.2520.6920.8471,800-0.351.65 
CRISCuris Inc2.7002.5702.670402,2000.0602.30 
CRMECardiome Pharma Corp3.2803.1303.22047,1000.0200.63 
CRMTAmerica's Car-Mart39.1036.6538.4077,7001.704.63 
CRNTCeragon Networks Ltd3.4403.2603.370532,8000.1705.31 
CROXCrocs Inc6.3506.1406.2301,172,0000.0400.65 
CRSPCrispr Therapeutics Ag17.0216.5716.6747,800-0.231.36 
CRTNCartesian Inc Cmn0.73000.70000.730015,4000.00000.00 
CRTOCriteo S.A. Ads53.5052.5753.46614,0000.951.81 
CRUSCirrus Logic Inc65.9364.8465.13844,700-0.711.08 
CRVLCorvel Cp44.8043.2543.5051,200-0.501.14 
CRVSCorvus Pharma Com10.359.9710.2480,9000.000.00 
CRWSCrown Crafts Inc7.7507.6007.75012,7000.1001.31 
CRZOCarrizo Oil & Gas27.0626.0226.511,501,6000.020.08 
CSAVictory Cemp US Smal42.6842.3342.687000.020.05 
CSBVictory Cemp US SC H41.7041.1041.702,7000.431.04 
CSBKClifton Bancorp Inc17.0516.6616.83152,6000.110.66 
CSBRChampions Oncolog Cmn2.8602.7502.80016,500-0.0602.10 
CSCOCisco Systems Inc33.6333.3733.4017,949,600-0.020.06 
CSFVictory Cemp US Disc42.1341.7842.017,0000.380.91 
CSFLCenterstate Bks Inc26.5425.3126.16335,4000.070.27 
CSGPCostar Group Inc220.0213.6219.4150,9003.21.50 
CSGSC S G Sys Intl38.3137.9838.19259,9000.070.18 
CSIICardiovascular Syst29.9928.9629.16557,700-0.521.75 
CSIQCanadian Solar Inc14.3313.8613.971,485,7000.040.29 
CSODCornerstone Ondemand38.5137.8538.45316,9000.270.71 
CSPIC S P Inc11.0910.9311.095,8000.121.09 
CSQCalamos Strgc Ttl Rt11.4811.4011.46321,5000.050.44 
CSTECaesarstone Sdot-Yam39.8539.2539.55180,5000.200.51 
CSTRCapstar Financial Holdings Inc18.4518.0018.0119,700-0.261.42 
CSWCCapital Southwest16.4916.2216.2814,4000.100.62 
CSWICsw Industrials Inc36.3035.9636.2032,2000.200.56 
CSXCSX Corporation51.5650.6350.798,186,300-0.150.29 
CTASCintas Corp125.4124.2124.2525,200-0.90.70 
CTBICommunity TR Bancp46.9044.4546.6058,2001.703.79 
CTGComputer Task Gp Inc6.3005.8605.90031,000-0.2403.91 
CTHRCharles & Colvard0.95000.90000.90002,700-0.03003.23 
CTIBCti Inds Corp5.9405.6105.8802,6000.3305.95 
CTICCti Biopharm Corp4.3104.1204.15051,900-0.1102.58 
CTMXCytomx Thera Cmn Stk16.7316.5416.56228,900-0.100.60 
CTRECaretrust REIT Inc17.8817.6517.81419,4000.040.23 
CTRLControl4 Corporation17.0716.7216.93182,1000.060.36 
CTRNCiti Trends Inc19.1718.4419.04115,8000.693.76 
CTRPCtrip.Com Intl Ltd49.7548.6549.643,836,3000.541.10 
CTRVContravir Pharmaceut0.90000.81000.83003,818,400-0.03003.49 
CTSHCognizant Tech Sol59.6558.9759.423,920,7000.330.56 
CTSOCytosorbents Cor5.2505.0505.150180,8000.1503.00 
CTWSConn Water Svcs In56.2954.5655.8237,2000.460.83 
CTXSCitrix Systems Inc84.6683.5084.121,581,2000.070.08 
CUBAHerzfeld Caribbean7.0407.0107.0209,800-0.0100.14 
CUBNCommerce Un Bcsh Cmn21.9021.6821.901,3000.100.46 
CUICui Global Inc4.5104.2904.29031,100-0.0300.69 
CUNBCu Bancorp Cmn Stk38.5037.7538.10168,4000.200.53 
CURNeuralstem Inc4.9804.8504.91026,500-0.0601.21 
CUTRCutera Inc20.9020.4520.6089,4000.100.49 
CVBFCvb Financial Corp22.5321.7922.31920,2000.512.34 
CVCOCavco Inds Inc121.3116.8120.243,5001.61.31 
CVCYCentral Vly Cmty Bcp23.9422.4923.6474,4001.044.60 
CVGICommercial Vehicle G9.4409.0409.280521,5000.3103.46 
CVGWCalavo Growers Inc66.3065.5566.20137,1000.200.30 
CVLTCommvault Systems51.8051.1051.55417,3000.551.08 
CVLYCodorus Valley Bncp29.2027.2528.9311,3000.170.59 
CVTICovenant Transportn18.5418.2118.22134,100-0.331.78 
CVVCVD Equipment Corp10.8310.7110.779,600-0.020.19 
CWAYCoastway Bancorp Inc18.8518.7518.8517,1000.201.07 
CWBCCommunity West Bncsh10.1010.0910.091,100-0.100.98 
CWCOCons Water Co Inc11.9511.5611.9085,9000.000.00 
CWSTCasella Waste Sys14.6714.5014.51231,900-0.151.02 
CXDCChina Xd Plastics Co4.8504.7504.85043,2000.1002.11 
CXRXConcordia International1.3301.2601.300566,8000.0100.78 
CXSEWisdomtree China Ex-58.6958.1758.695001.101.91 
CYCypress Semiconductr14.2913.8813.986,286,300-0.261.83 
CYADCelyad Sa Ads30.2030.0030.053000.050.17 
CYANCyanotech Corp3.9903.9003.9001,200-0.0902.26 
CYBECyberoptics Cp25.4020.8021.90598,400-3.4013.44 
CYBRCyberark Soft Ord53.3052.4852.66210,000-0.100.19 
CYCCCyclacel Pharmaceuti5.5405.3005.50084,900-0.0500.90 
CYCCPCyclacel Pharmaceuti6.2506.2506.250100-1.10014.97 
CYHHZCommunity Health Sys0.00800.00710.008011,300-0.001011.11 
CYOUChangyou.Com Limited31.7030.5931.23409,5000.662.16 
CYRNCyren Ltd2.1002.0002.03014,400-0.0200.98 
CYRXCryoport Inc2.4802.3002.36079,500-0.0401.67 
CYRXWCryoport Inc Wts0.76000.76000.76001000.01001.33 
CYTKCytokinetics16.9015.7616.901,324,8000.955.96 
CYTRCytrx Cp0.87000.77000.81008,746,900-0.05005.81 
CYTXCytori Therapeutics1.0901.0501.060225,6000.0000.00 
CYTXWCytori Therapeutics Inc0.62000.62000.62001000.130026.53 
CZFCCitizens First Corp20.5319.7420.378,9000.623.14 
CZNCCitizens Nrthn Cp23.9823.3023.6739,0000.241.02 
CZRCaesars Entertnmt10.5510.0510.503,384,3000.505.00 
CZWICitizens Community14.3414.1914.3011,7000.040.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.128.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,02500.00
DJI20,975-210.10
SP5002,387-10.05
DAX12,47360.05
FTSE7,289130.18
NI22519,255-350.18
CAC405,288100.19
GLD1,26850.38
BDI1,200494.26
HSI24,573-60.02