Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
CACA Inc32.7732.5532.64328,9550.090.28 
CAASChina Automotive Sys5.4805.4805.4801000.0500.92 
CACCamden Natl Cp42.0741.8242.0014,958-0.120.28 
CACBCascade Bancorp7.9007.7107.90011,8190.1301.67 
CACCCredit Acceptance204.0199.5202.58,0462.11.02 
CACQCaesars Acquisition15.0014.8514.959,883-0.050.33 
CADCChina Advanced Const2.9502.6502.8007,1130.2007.69 
CAFD8Point3 Energy Cl A14.2914.1914.2510,0780.070.49 
CAKECheesecake Fact59.1658.5359.02101,3970.260.44 
CALACalithera Biosci Com4.3004.1004.30026,8810.0501.18 
CALDCallidus Software18.0017.7517.9527,5500.150.84 
CALIChina Auto Logistics3.5803.4603.4803,400-0.1504.13 
CALLMagicjack Vocaltec L7.9507.9007.9001,1560.0000.00 
CALMCal-Maine Foods In43.6543.1543.3021,1230.200.46 
CAMPCalamp Corp14.9814.7514.8422,9470.030.20 
CAMTCamtek Ltd3.3203.2003.30070,7000.0300.92 
CAPNCapnia Inc Cmn Stk0.90000.85000.90001,5540.02002.27 
CAPNWCapnia Inc A Wrnt0.08700.07310.08701,480-0.00303.33 
CAPRCapricor Therap Cmn2.4202.2902.3209,148-0.1204.92 
CAPXElkhorn S&P 500 Cap26.2826.1626.28400-0.020.08 
CARAvis Budget Group I36.4435.9535.9562,820-0.130.36 
CARACara Therapeutics11.7511.2511.43261,623-0.171.47 
CARBCarbonite Inc17.0016.5516.9511,6960.150.89 
CAROCarolina Finacl Cmn29.2528.3629.14150,0920.782.75 
CARTCarolina Trust Bank7.1406.9706.9708,9600.0300.43 
CARVCarver Bancorp3.0203.0203.0204000.0100.33 
CARZFirst Trust Nq Gbl Auto36.3036.1636.161,4000.130.36 
CASCCascadian Therapeutics Inc3.9303.7703.77011,3990.0000.00 
CASHMeta Financial Grp102.5101.6102.32,6880.80.74 
CASICasi Phrmactcls Inc1.2301.2101.2201,4460.0000.00 
CASMCas Medical Sys Inc1.6001.6001.6002940.0100.63 
CASSCass Information Sys67.9665.6266.743,4300.901.37 
CASYCasey's General Stor116.2115.3115.816,0040.70.63 
CATBCatabasis Pharma Cmn5.0004.6504.780152,881-0.1903.82 
CATHGlbl X SP 500 Cth V27.5627.5627.56300-0.040.14 
CATMCardtronics Inc55.6555.2355.3715,614-0.020.04 
CATYCathay Genl Bncp36.6836.3536.5120,0790.230.63 
CATYWCathay General Banc17.3117.0017.00400-0.774.33 
CAVMCavium Inc64.9763.5064.8056,6821.422.24 
CBAKChina Bak Battery1.4501.4501.4502,0550.0000.00 
CBANColony Bankcorp Inc13.7013.2013.554,1000.000.00 
CBAYCymabay Therapeutics1.7201.6901.69013,200-0.0301.74 
CBFCapital Bnk Fin Cl A39.3039.1039.258,0240.150.38 
CBFVCb Financial Svc Cmn26.4026.4026.405000.100.38 
CBIOCatalyst Bio Cmn0.58480.55000.569828,799-0.00020.04 
CBLICleveland Biolabs1.5601.5601.5601,0190.0402.63 
CBMGCellular Biomedicine12.6012.6012.602,053-0.050.40 
CBMXCombimatrix Corp3.4503.2503.25013,1420.0501.56 
CBMXWCombimatrix Corp Wt0.62000.60000.60001,400-0.05007.69 
CBOECBOE Holdings Inc76.3875.6076.2971,1590.540.71 
CBPOChina Biologic Produ108.5106.2106.95,9260.00.03 
CBRLCracker Barrel158.2156.7157.116,5920.30.21 
CBSHCommerce Bancshares55.3254.8055.1030,6930.360.66 
CBSHPCommerce BNC B Dep26.6526.0426.6512,0000.060.23 
CCBGCapital City Bank Gr20.0019.9020.004,1880.231.16 
CCCLChina Ceramics Co2.1702.1002.1003,913-0.0703.23 
CCCRChina Commercial Cre1.3301.2701.27021,600-0.0302.31 
CCDCalams Dy Cnv In Cmn18.2518.1218.1710,3500.010.06 
CCIHChinacache Hldgs ADR2.7302.6002.600673-0.0401.52 
CCLPCsi Compressco Cmn10.7710.5110.775,8860.100.94 
CCMPCabot Microelectron64.2163.5264.215,5800.761.20 
CCNCardconnect Corp.14.1014.0514.051,2770.000.00 
CCNECnb Financial Corp25.0625.0625.062,4310.000.00 
CCNWWCardconnect Corp3.0503.0103.03010,700-0.0601.94 
CCOICogent Comm Hldgs42.0541.7041.8514,8150.200.48 
CCRCChina Customer Ord18.0717.9818.079,7140.100.56 
CCRNCross Ctry Hlthcr15.0514.3314.8453,7610.664.65 
CCURConcurrent Computer5.4805.2605.3205,9000.0701.33 
CCXIChemocentryx Inc7.9307.8507.9008,4300.0200.25 
CDCVictory Cemp US Eq I41.4241.2641.383,3690.200.49 
CDEVCentennial Resource Development Inc18.7418.4718.6218,2760.010.05 
CDEVWCentennial Resource Development Inc7.3507.2507.2506,066-0.1502.03 
CDKCdk Global Inc60.3660.0060.0925,6010.120.20 
CDLVictory Cemp US Larg40.3340.2740.276,6720.150.37 
CDNACaredx Inc Cmn2.6002.5102.6004,3080.0501.96 
CDNSCadence Design Sys26.2525.9926.2298,1350.250.96 
CDORCondor Hospitality T1.9901.8601.99043,5000.0000.00 
CDTIClean Diesel Technol1.9901.9901.9903220.0000.00 
CDTXCidara Thera Cmn9.2309.1509.2003,0720.0500.55 
CDWCDW Corporation52.8452.1952.3929,0830.380.73 
CDXCChromadex Corp CS2.9802.8102.81012,485-0.0702.43 
CDXSCodexis Inc4.9004.7504.75011,170-0.1002.06 
CDZICadiz Inc11.8011.6511.801,9530.100.85 
CECEC E C O Envir13.6713.5113.6014,3330.040.29 
CECOCareer Education9.8909.7809.81018,6090.0300.31 
CELGCelgene Corp114.8113.3114.3789,6660.70.62 
CELGZCelgene Cp Cvr1.1901.1801.1809400.0100.85 
CEMIChembio Diagnostics6.2506.2506.2501670.0000.00 
CEMPCempra Inc3.2403.1503.17034,052-0.0300.94 
CENTCentral Garden33.3132.8333.3114,2180.782.40 
CENTACentral Garden & Pet31.2730.6231.2612,2100.682.22 
CENXCentury Aluminum C13.6013.0713.20646,766-0.070.53 
CERCCerecor Inc Cmn Stk0.90000.87000.90006,1180.02002.27 
CERCWCerecor Inc Cl A Wt0.12000.12000.12008400.020020.00 
CERCZCerecor Inc Cl B Wt0.07000.07000.07001,6000.020040.00 
CERNCerner Corp51.8551.4351.52200,321-0.120.23 
CERSCerus Corp4.3204.2304.23053,694-0.0801.86 
CERUCerulean Pharma Cmn0.79000.76000.768025,793-0.01201.54 
CETCHongli Clean Energy Technologies Corp.3.0002.8002.80018,632-0.0501.75 
CETVCentral EUR Med A2.6502.5502.62013,7770.0200.77 
CETXCemtrex Inc Cmn Stk7.0506.7506.91060,5460.0200.29 
CEVACeva Inc34.4033.9534.2513,3340.451.33 
CEZVctry Cemp EM Vlt Wt25.3625.2025.203,000-0.060.24 
CFAVictory Cemp US 50040.9240.7240.891,3960.120.29 
CFBKCentral Fed Cp1.7501.7101.7504,2000.0402.34 
CFCBCentrue Financial Cmn21.7521.7521.753000.000.00 
CFCOCf Corp10.0110.0110.012000.050.50 
CFCOUCf Corporation Units10.5810.3910.581,2010.080.76 
CFCOWCf Corporation1.3001.2701.3003,3000.0302.36 
CFFIC&F Financial Corp44.9544.9544.955670.200.45 
CFFNCapitol Fed Finl Inc15.9915.9015.9843,4750.090.57 
CFMSConformis Inc CS8.5808.4308.52019,9670.0700.83 
CFNBCalif First National15.6515.6515.65373-0.050.32 
CFNLCardinal Fin Cp30.5629.8930.5617,9830.220.73 
CFOVictory Cemp Us500E40.9040.8540.886080.170.42 
CFRXContrafect Cmn1.9401.9001.9407,350-0.0100.51 
CFRXWContrafect A Wrt0.03800.03000.030037,098-0.010025.00 
CGThe Carlyle Group17.0016.8516.8562,9830.000.00 
CGENCompugen Ltd4.7004.5254.52529,363-0.1252.69 
CGIXCancer Genetics Inc1.8501.7001.80025,057-0.0502.70 
CGNTCogentix Medical In2.0401.9501.95013,371-0.0502.50 
CGNXCognex Cp66.2365.6465.6938,144-0.060.09 
CGOCalamos Glb Ttl Rtn10.9710.9410.951,2120.050.46 
CHCIComstock Hldgs Cos2.1702.1002.1001,640-0.0803.67 
CHCOCity Holding Co67.9065.8266.195,5300.871.33 
CHDNChurchill Downs In142.6141.0141.02,516-1.30.88 
CHEFThe Chefs Warehouse15.2715.1515.2312,6940.080.53 
CHEKCheck-Cap Ltd. Ord2.4202.3872.4143,1010.0441.86 
CHEKWCheck-Cap Ltd A Wt0.64000.62000.64001,5000.00000.00 
CHFCChemical Financial49.9949.2949.8833,9740.591.20 
CHFNCharter Finl Corp16.5316.5316.532,873-0.050.30 
CHICalamos Cv Opp & Inc10.5110.4410.4419,626-0.030.29 
CHKECherokee Inc9.8009.5509.5908,254-0.1101.13 
CHKPCheck Point Software97.6696.3097.53370,3991.191.24 
CHMAChiasma Inc Cmn2.0001.9001.900600-0.0502.56 
CHMGChemung Financial Cp32.9932.5532.981,0300.260.79 
CHNRChina Natural Res2.5602.5602.5602500.0100.39 
CHRSCoherus Bio Cmn Stk26.1525.8025.9014,050-0.200.77 
CHRWC.H. Robinson Ww73.9172.9273.76106,0570.390.53 
CHSCLCHS B Cum Pfd Srs 427.2627.1627.177,444-0.100.37 
CHSCMCHS Pfd Clb Ser326.3726.0726.252,1540.010.04 
CHSCNCHS Inc Pfd B Srs 226.9626.9026.961,531-0.140.52 
CHSCOCHS Inc Cl B Pfd28.5528.4528.551,3020.080.28 
CHSCPCHS Inc Cum Pfd30.0029.6529.652,816-0.100.34 
CHTRCharter Communicatio309.0306.2308.1177,7271.90.63 
CHUBACommercehub Inc14.4014.2414.24792-0.110.77 
CHUBKCommercehub Inc14.2814.1914.231,504-0.010.07 
CHUYChuy's Holdings Inc29.3028.8029.009,442-0.200.68 
CHWCalamos Gbl Dyn Inc7.2707.2207.22011,5950.0100.14 
CHYCalamos Cv & High In10.9910.9310.9431,112-0.030.27 
CIBRFirst TR Ndq Cybr ETF20.4920.4220.457,3220.060.29 
CIDVictory Cemp Interna32.0431.9832.011,600-0.060.19 
CIDMCinedigm Corp1.5001.2701.29053,8140.0201.57 
CIGIColliers Intl Grp In35.3035.0035.151,1340.050.14 
CILVictory Cemp Intl Vo33.4333.2533.251,900-0.230.69 
CINFCincinnati Financial70.6069.8770.4290,0000.530.76 
CIVBCivista Bncshrs Cmn20.9720.0920.5319,600-0.261.25 
CIVBPCivista Bancshrs Dep66.5062.0166.507001.752.70 
CIZVictory Cemp Dev Enh28.9028.9028.908950.040.12 
CIZNCitizens Hldg Co25.5025.2525.451,3000.301.19 
CJJDChina Jojo Drugstore1.8601.8101.8603,4180.0603.33 
CLACCapitol Acq Corp III9.9909.9509.9503,1000.0000.00 
CLACUCapitol Acq III Ut10.4510.3910.45900-0.070.67 
CLACWCapitol Acq Cp 3 Wts0.94000.92000.92005000.05005.75 
CLBHCarolina Bank Hldgs26.3026.3026.302,2820.100.38 
CLBSCaladrius Bio Cmn3.5003.4703.500683-0.0902.51 
CLCDColucid Pharma Cmn46.2846.2046.25314,614-0.050.11 
CLCTCollectors Universe19.9619.8619.863,526-0.261.29 
CLDCChina Lending Corp5.6105.6105.6101000.0100.18 
CLDCWChina Lending Corporation0.17000.14000.17004,8000.00000.00 
CLDXCelldex Therapeutics3.4003.2503.250242,071-0.0902.69 
CLFDClearfield Inc19.8019.2519.754,9450.452.33 
CLIRClearsign Combustion3.5503.4003.4504,1540.0000.00 
CLLSCellectis S.A. Ads17.7417.6117.684,1530.070.40 
CLMSCalamos Asset Manage8.4208.3208.4009,1710.0400.48 
CLMTCalumet Specialty Pr4.1504.0004.00057,505-0.0501.23 
CLNEClean Energy Fuels2.7002.6402.640127,459-0.0301.12 
CLNTCleantech Solutions0.80000.78000.78007,663-0.02002.50 
CLRBCellectar Biosc Cmn1.2901.2401.26025,3000.0000.00 
CLRBWCellectar Biosc Wt0.19000.17000.17003,000-0.01005.56 
CLRBZCellectar Bio Sra Wt0.35000.35000.35001,4000.00000.00 
CLROClearone Inc12.5512.5012.50542-0.080.64 
CLSDClearside Biomedi Cmn8.1607.9207.95028,802-0.2703.28 
CLSNCelsion Corp0.41000.37160.3716201,629-0.03849.37 
CLUBTown Sports Internat2.7502.6502.70023,2000.0501.89 
CLVSClovis Oncology Inc56.9955.4355.93272,571-1.182.07 
CLWTEuro Tech Hldg3.8003.5003.75019,8000.0501.35 
CMCOColumbus Mckinnon26.7226.2626.5312,7570.271.03 
CMCSAComcast Corp A73.3172.7473.241,566,8400.630.87 
CMCTCim Commercial TR Cp15.6515.6515.65400-0.120.76 
CMECME Group Inc116.9115.8116.6220,2950.30.23 
CMFNCm Finance Cmn9.8009.7509.7707020.0200.21 
CMLSCumulus Media Inc1.01000.95000.960015,628-0.01001.03 
CMPRCimpress N.V. Ord95.4193.7994.9812,9360.500.53 
CMRXChimerix Inc4.8904.6804.74028,673-0.0601.25 
CMTLComtech Telecom Co11.3410.8911.1034,9990.242.21 
CNATConatus Pharmaceutic4.6604.4404.48068,749-0.0601.32 
CNBKACentury Bancorp Inc60.1560.0560.156190.150.25 
CNCEConcert Pharmaceutic9.3709.0709.09028,0110.2402.71 
CNCRLoncar Cancer Immuno21.4821.4821.48250-0.010.05 
CNETChinanet Online Hldg1.0601.0601.0602000.0100.95 
CNFRConifer Holdings Cmn7.0507.0507.0501000.1001.44 
CNITChina Info Tech0.80000.79000.790063,7410.01001.28 
CNMDC O N M E D Cp43.7843.2443.529,576-0.110.25 
CNOBConnectone Bancorp24.5524.3024.558,4430.200.82 
CNSLConsolidated Communi26.5026.2226.3528,5880.130.50 
CNTFChina Techfaith Wire2.0801.9602.0605,530-0.0100.48 
CNTYCentury Casinos In7.4007.4007.4003,648-0.0200.27 
CNVCnova N.V. Ord5.4905.4805.4902,1040.0000.00 
CNXNPC Connection Inc27.5726.9827.572,9360.491.81 
CNXRConnecture Inc Cmn1.9101.8701.87015,447-0.0301.58 
COBZCobiz Financial Inc17.2317.1217.227,2160.120.70 
COGTCogint Inc3.9503.9003.9504,0440.1002.60 
COHRCoherent Inc147.9146.6147.114,4240.90.64 
COHUCohu Inc13.4013.1513.226,2920.050.38 
COKECoca Cola Bot Cons167.2166.7167.21,5080.80.49 
COLBColumbia Banking Sys41.1640.7641.0153,2380.300.74 
COLLCollegium Pharma Cmn15.1914.2715.1131,9590.352.37 
COLMColumbia Sprtswr55.9055.2855.4326,2390.270.49 
COMMCommscope Holding Co36.2735.8236.14111,7820.411.15 
COMTIshrs Cmdty Sel Stra34.8334.4534.832,8950.330.96 
CONECyrusone Inc Cmn49.6449.0449.5981,3940.400.81 
CONNConn's Inc11.5011.2011.3276,462-0.030.26 
COOLMajesco Entertainmnt3.4703.4703.470287-0.0100.29 
CORECore Mark Holding40.6940.1340.5718,6810.000.00 
CORICorium Intl Cmn4.1203.9904.1003,290-0.0501.20 
CORTCorcept Therapeutics7.6507.4807.48039,841-0.1201.58 
COSTCostco Wholesale164.8164.0164.5277,2470.80.49 
COUPCoupa Software Inc26.1025.1825.6036,8750.271.07 
COVSCovisint Corp Cmn2.0502.0502.050598-0.0502.38 
COWNCowen Group Inc15.0014.8514.9512,4150.201.36 
COWNLCowen Grp 8.25 Sr Nt25.9625.9625.96200-0.110.42 
COYNCopsync Inc Cmn0.62000.55610.556122,652-0.04397.32 
COYNWCopsync Inc Warrnt0.14000.10000.100016,7000.00000.00 
CPAAConyers Park Acquisition Corp10.3010.3010.301000.040.39 
CPAAUConyers Park Acquisition Corp11.2010.9510.9570,9000.040.37 
CPAAWConyers Park Acquisition Corp. Wt2.1802.1802.180400-0.0100.46 
CPAHCounterpath Corp2.5602.3502.4901,4000.1405.96 
CPHCCanterbury Park Hl10.1510.1510.155100.202.01 
CPIXCumberland Pharmaceu5.9505.9205.9502,1000.0500.85 
CPLACapella Education Co85.9085.0085.507,0431.051.24 
CPLPCapital Product Part3.5203.4503.48098,4260.0401.16 
CPRTCopart Inc56.9856.6756.819,6280.290.51 
CPRXCatalyst Pharm Inc1.2001.1601.200133,7430.0000.00 
CPSHCps Technologies Cmn1.4201.4201.420605-0.0302.07 
CPSIComputer Programs23.3022.8022.8018,603-0.251.08 
CPSSConsumer Portfol4.9904.8504.91063,7000.0200.41 
CPSTCapstone Turbine Cp0.73000.68000.700042,2660.00000.00 
CPTACapitala Finance Crp13.9113.7913.815,943-0.080.58 
CRAICra International33.5833.2033.202,565-0.100.30 
CRAYCray Inc17.5017.1017.4540,4130.352.05 
CRBPCorbus Pharma Cmn7.0506.8506.85053,824-0.1502.14 
CRDSCrossroads Systems3.9503.4003.83020,376-0.2205.43 
CRDTWisdmtree Strg Cp Bo74.4074.4074.401,500-0.100.13 
CREECree Inc28.0027.6927.80104,0100.180.65 
CREGChina Recycling Ener1.8101.8101.8101000.0100.56 
CRESYCresud Sacif ADR16.0715.7015.7020,536-0.251.57 
CRISCuris Inc2.7202.6302.64047,133-0.0602.22 
CRMECardiome Pharma Corp2.8502.7902.8504400.0200.71 
CRMTAmerica's Car-Mart42.2542.1542.152,0160.200.48 
CRNTCeragon Networks Ltd3.4003.3303.34073,0460.0501.52 
CROXCrocs Inc7.1106.9707.05081,8370.0701.00 
CRSPCrispr Therapeutics Ag21.6820.7720.857,451-0.180.86 
CRTNCartesian Inc Cmn1.2301.1101.15090,4220.0504.55 
CRTOCriteo S.A. Ads44.9044.0844.1225,7760.000.00 
CRUSCirrus Logic Inc59.1057.9058.82448,1053.225.79 
CRVLCorvel Cp36.7736.5536.772,9210.220.60 
CRVSCorvus Pharma Com13.8813.8813.88545-0.080.57 
CRWSCrown Crafts Inc7.8007.8007.8004,3020.0500.65 
CRZOCarrizo Oil & Gas36.5936.2436.2559,7990.371.03 
CSAVictory Cemp US Smal40.9740.8440.974900.290.71 
CSALCom Sls Lease Cn26.1425.7925.9238,8130.070.27 
CSBVictory Cemp US SC H40.8240.8240.823710.200.49 
CSBKClifton Bancorp Inc16.1715.8016.134,1790.342.15 
CSBRChampions Oncolog Cmn3.7703.7003.7501,2590.0501.35 
CSCOCisco Systems Inc30.2530.0630.234,816,0410.250.83 
CSFVictory Cemp US Disc39.9439.6339.6623,700-0.350.87 
CSFLCenterstate Bks Inc24.9124.5324.8119,7930.301.22 
CSGPCostar Group Inc200.5198.9199.816,1960.90.45 
CSGSC S G Sys Intl50.1149.7050.118,3670.350.70 
CSIICardiovascular Syst25.0924.8724.988,894-0.120.48 
CSIQCanadian Solar Inc12.7212.5612.6783,4560.181.44 
CSODCornerstone Ondemand41.6240.9240.9252,386-0.300.73 
CSPIC S P Inc10.6210.6210.621000.161.53 
CSQCalamos Strgc Ttl Rt10.7210.6210.7234,3100.050.47 
CSTECaesarstone Sdot-Yam28.7228.2528.5913,7310.240.85 
CSTRCapstar Financial Holdings Inc19.0018.9519.005,2390.010.05 
CSWCCapital Southwest16.5916.5016.50484-0.191.14 
CSWICsw Industrials Inc37.4037.1037.305,3040.100.27 
CSXCSX Corporation44.5343.5543.6911,036,948-1.824.00 
CTASCintas Corp114.3113.3114.060,5660.30.23 
CTBICommunity TR Bancp46.2045.8545.9514,8800.400.88 
CTGComputer Task Gp Inc4.4104.3604.3906,1000.0000.00 
CTHRCharles & Colvard1.00000.92000.970011,400-0.02002.02 
CTIBCti Inds Corp5.6905.6205.690429-0.0601.04 
CTICCti Biopharm Corp.5.0605.0305.04014,986-0.0300.59 
CTMXCytomx Thera Cmn Stk11.5511.4011.5217,9100.020.17 
CTRECaretrust REIT Inc15.5115.4015.4617,8890.030.19 
CTRLControl4 Corporation11.3811.0911.3016,8560.030.27 
CTRNCiti Trends Inc17.3216.7416.883,6920.090.54 
CTRPCtrip.Com Intl Ltd43.7743.5543.63279,2610.090.21 
CTRVContravir Pharmaceut1.3801.3501.37013,949-0.0100.72 
CTSHCognizant Tech Sol57.0656.6556.82421,2820.170.30 
CTSOCytosorbents Cor5.9005.8005.8404,951-0.0100.17 
CTWSConn Water Svcs In53.4052.8353.112,0820.250.47 
CTXSCitrix Systems Inc93.4892.7093.4394,8050.800.86 
CUBAHerzfeld Caribbean6.5906.5906.5901,3830.0500.76 
CUBNCommerce Un Bcsh Cmn21.6521.2021.5829,1000.180.84 
CUICui Global Inc6.3706.3706.3703820.0300.47 
CUNBCu Bancorp Cmn Stk35.5535.3035.406,6120.351.00 
CURNeuralstem Inc4.0003.9103.9409,456-0.0801.99 
CUTRCutera Inc18.6518.2018.505,424-0.050.27 
CVBFCvb Financial Corp22.7222.4322.6545,1650.261.16 
CVCOCavco Inds Inc95.9094.1595.901,7341.751.86 
CVCYCentral Vly Cmty Bcp19.9719.6819.682,217-0.080.40 
CVGICommercial Vehicle G5.3105.2205.2603,6240.0000.00 
CVGWCalavo Growers Inc57.5556.3057.2517,1650.150.26 
CVLTCommvault Systems54.8054.0854.6561,5450.500.92 
CVLYCodorus Valley Bncp25.9425.4025.941,955-0.070.27 
CVTICovenant Transportn19.7019.2319.702,4780.180.92 
CVVCVD Equipment Corp10.149.9710.081,8750.111.10 
CWAYCoastway Bancorp Inc16.2516.2516.255,0000.000.00 
CWBCCommunity West Bncsh9.3509.2509.2504,6000.1001.09 
CWCOCons Water Co Inc10.2010.1010.135,980-0.020.20 
CWSTCasella Waste Sys12.5012.2712.3912,7760.110.90 
CXDCChina Xd Plastics Co4.0503.9504.0509800.1002.53 
CXRXConcordia International2.0101.9801.99056,7390.0100.51 
CXSEWisdomtree China Ex-51.3350.9450.94300-0.210.41 
CYCypress Semiconductr11.3311.1911.27521,6630.090.81 
CYADCelyad Sa Ads23.5222.5022.50400-1.516.29 
CYANCyanotech Corp4.3304.3304.330100-0.2605.66 
CYBECyberoptics Cp39.9038.3039.8027,3720.751.92 
CYBRCyberark Soft Ord51.9351.5051.6231,1750.140.27 
CYCCCyclacel Pharmaceuti5.2905.1805.180865-0.1502.81 
CYCCPCyclacel Pharmaceuti7.0006.6106.6103,900-0.1902.79 
CYHHZCommunity Health Sys0.00850.00790.008536,000-0.781598.92 
CYNOCynosure Inc44.3543.7044.3025,1610.300.68 
CYOUChangyou.Com Limited24.8924.1624.654,3450.160.65 
CYRNCyren Ltd2.2002.0602.15044,6000.0000.00 
CYRXCryoport Inc3.3203.1303.15029,600-0.1203.67 
CYRXWCryoport Inc Wts0.72000.72000.7200100-0.080010.00 
CYTKCytokinetics10.6810.5010.5516,659-0.050.47 
CYTRCytrx Cp0.44000.41000.4300204,8070.01002.38 
CYTXCytori Therapeutics1.6001.5101.56032,538-0.0402.50 
CYTXWCytori Therapeutics Inc0.70000.70000.70001000.01001.45 
CZFCCitizens First Corp18.7618.0518.504,6000.251.37 
CZNCCitizens Nrthn Cp25.4724.8425.1434,8780.311.25 
CZRCaesars Entertnmt9.0008.8508.92019,124-0.0300.34 
CZWICitizens Community12.5212.4712.525250.020.16 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.205.9.146
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,559190.35
DJI19,824920.47
SP5002,27390.41
DAX11,621240.20
FTSE7,203-60.08
NI22519,138660.34
CAC404,855140.29
GLD1,20210.06
BDI1,200494.26
HSI22,886-1640.71