Highlights

Market Filter
 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 
 
  Show Options

Price cross below EMA20

Stock Name Company Close EMA20 Variance(%)
APLS Apellis Pharmaceuticals Inc 34.21 48.729 -14.519 (30%)
STON Stonemor Partners LP 2.04 2.471 -0.431 (17%)
GRNQ Greenpro Capital Corp 0.644 0.767 -0.123 (16%)
NEXT Nextdecade Corp 2.52 2.992 -0.472 (16%)
NEXA Nexa Resources S.A. 6.70 7.92 -1.22 (15%)
SID Companhia Siderurgica Nacional ADR 5.64 6.659 -1.019 (15%)
KLXE Klx Energy Services Holdings Inc 4.90 5.734 -0.834 (15%)
TAL Tal Education Group ADR 4.62 5.332 -0.712 (13%)
XBIO Xenetic Biosciences Inc 2.35 2.706 -0.356 (13%)
UBR Ultra MSCI Brazil Capped 2X ETF 27.33 30.976 -3.646 (12%)
BHP Bhp Billiton Ltd ADR 55.54 62.922 -7.382 (12%)
PKOH Park Ohio Holdings Cp 22.84 25.70 -2.86 (11%)
MBII Marrone Bio Innov 0.879 0.988 -0.109 (11%)
BBL Bhp Billiton Plc ADR 52.14 58.506 -6.366 (11%)
TXMD Therapeuticsmd Inc 0.695 0.779 -0.084 (11%)
HUYA Huya Inc ADR 9.21 10.24 -1.03 (10%)
WPRT Westport Fuel Systems Inc 3.36 3.727 -0.367 (10%)
X United States Steel Corp 23.36 25.874 -2.514 (10%)
SRT Startek Inc 5.08 5.601 -0.521 (9%)
NEWP New Pacific Metals Corp 3.38 3.725 -0.345 (9%)
BBD Banco Bradesco S.A. ADR 3.79 4.174 -0.384 (9%)
CDE Coeur Mining Inc 6.23 6.849 -0.619 (9%)
CGC Canopy Growth Corp 14.71 16.172 -1.462 (9%)
TPB Turning Point Brands 44.10 48.478 -4.378 (9%)
BBDO Banco Bradesco S.A. ADR 3.35 3.678 -0.328 (9%)
VNTR Venator Materials Plc 2.70 2.96 -0.26 (9%)
BSET Bassett Furniture 18.48 20.227 -1.747 (9%)
GAME Gamesquare Holdings Inc 5.60 6.128 -0.528 (9%)
STXS Stereotaxis Inc 5.82 6.364 -0.544 (9%)
XTNT Xtant Medical Holdings Inc 1.11 1.213 -0.103 (8%)
BTU Peabody Energy Corp 14.72 16.074 -1.354 (8%)
OIIM O2Micro Intl Ltd ADR 6.18 6.736 -0.556 (8%)
CMT Core Molding Technologies Inc 12.26 13.356 -1.096 (8%)
SECO Secoo Holding ADR 1.60 1.742 -0.142 (8%)
THM International Tower Hill Mines Ltd 0.77 0.838 -0.068 (8%)
SRI Stoneridge Inc 20.34 22.118 -1.778 (8%)
CHS Chico's Fas 4.71 5.112 -0.402 (8%)
BSBR Banco Santander Brasil S.A. ADR 6.76 7.325 -0.565 (8%)
SXC Suncoke Energy Inc 6.33 6.858 -0.528 (8%)
CXW Corecivic Inc 8.56 9.27 -0.71 (8%)
BXC Bluelinx Holdings Inc 50.04 54.063 -4.023 (7%)
GSAT Globalstar 1.77 1.911 -0.141 (7%)
SMG Scotts Miracle-Gro Company 142.31 153.397 -11.087 (7%)
STSA Satsuma Pharmaceuticals Inc 4.54 4.89 -0.35 (7%)
CCU Compania Cervecerias Unidas S.A. ADR 18.03 19.42 -1.39 (7%)
FORD Forward Inds Inc 2.26 2.434 -0.174 (7%)
NEWT Newtekone Inc 26.97 29.044 -2.074 (7%)
LPCN Lipocine Inc 1.16 1.248 -0.088 (7%)
BGI Birks Group Inc 2.48 2.662 -0.182 (7%)
SLX Vaneck Steel ETF 57.26 61.429 -4.169 (7%)
CBD Companhia Brasileira DE Distribuicao ADR 5.04 5.40 -0.36 (7%)
MSTR Microstrategy Cl A 614.29 656.436 -42.146 (6%)
UAA Under Armour 21.07 22.512 -1.442 (6%)
COE 51Talk Online Education Group 2.85 3.044 -0.194 (6%)
MTRX Matrix Service Company 9.99 10.665 -0.675 (6%)
TPC Tutor Perini Corp 12.85 13.712 -0.862 (6%)
CLF Cleveland-Cliffs Inc 21.86 23.32 -1.46 (6%)
B Barnes Group 43.31 46.148 -2.838 (6%)
SCVL Shoe Carnival Inc 33.73 35.936 -2.206 (6%)
TKR Timken Company 67.42 71.804 -4.384 (6%)
GRPN Groupon Cl A 22.04 23.465 -1.425 (6%)
BBBY Bed Bath & Beyond 24.14 25.688 -1.548 (6%)
CNR Cornerstone Building Brands Inc 15.30 16.253 -0.953 (6%)
CWT California Water Service Group Holding 58.57 62.217 -3.647 (6%)
MTEM Molecular Templates Inc 5.99 6.358 -0.368 (6%)
MCBC Macatawa Bank Corp 7.50 7.959 -0.459 (6%)
SKX Skechers U.S.A. 45.22 47.962 -2.742 (6%)
SLV Silver Trust Ishares 20.74 21.997 -1.257 (6%)
CYH Community Health Systems 11.23 11.907 -0.677 (6%)
UBX Unity Biotechnology Inc 3.03 3.212 -0.182 (6%)
DZSI Dasan Zhone Solutions Inc 13.30 14.081 -0.781 (6%)
SND Smart Sand Inc 2.22 2.35 -0.13 (6%)
CECE C E C O Envir 6.73 7.123 -0.393 (6%)
SUM Summit Materials Inc 30.72 32.503 -1.783 (5%)
CVGW Calavo Growers Inc 40.77 43.136 -2.366 (5%)
TEX Terex Corp 44.88 47.465 -2.585 (5%)
SNX Synnex Corp 115.29 121.923 -6.633 (5%)
HUBB Hubbell Inc B 185.48 196.139 -10.659 (5%)
HURC Hurco Cos Inc 30.95 32.724 -1.774 (5%)
STRA Strayer Education 70.89 74.946 -4.056 (5%)
BOX Box Inc 22.92 24.231 -1.311 (5%)
CVLT Commvault Systems 74.03 78.255 -4.225 (5%)
SJI South Jersey Industries 22.75 24.032 -1.282 (5%)
CQP Cheniere Energy Partners LP 39.13 41.276 -2.146 (5%)
KNSL Kinsale Capital Group Inc 162.50 171.361 -8.861 (5%)
CSX CSX Corp 30.31 31.956 -1.646 (5%)
BKH Black Hills Corp 65.40 68.939 -3.539 (5%)
SON Sonoco Products Company 60.19 63.439 -3.249 (5%)
CGA China Green Agriculture 9.04 9.523 -0.483 (5%)
BSQR Bsquare Corp 2.47 2.601 -0.131 (5%)
SIL GX Silver Miners ETF 37.46 39.429 -1.969 (5%)
NVEC Nve Corp 65.27 68.692 -3.422 (5%)
BCOR Blucora Inc 15.07 15.852 -0.782 (5%)
BMY Bristol-Myers Squibb Company 61.31 64.478 -3.168 (5%)
BRP Brp Group Inc Cl A 33.42 35.134 -1.714 (5%)
MSBI Midland Sts BNC 23.33 24.526 -1.196 (5%)
Y Alleghany Corp 617.55 649.179 -31.629 (5%)
CMC Commercial Metals Company 30.02 31.558 -1.538 (5%)
CMP Compass Minerals Intl Inc 63.48 66.708 -3.228 (5%)
CNP Centerpoint Energy Inc 24.43 25.637 -1.207 (5%)
CELP Cypress Energy Partners LP 1.44 1.511 -0.071 (5%)
APDN Applied Dna Scns 5.45 5.718 -0.268 (5%)
BHF Brighthouse Financial Inc 44.24 46.413 -2.173 (5%)
ELTK Eltek Ltd 6.04 6.336 -0.296 (5%)
BCO Brink's Company 71.84 75.337 -3.497 (5%)
CLS Celestica Inc 8.45 8.857 -0.407 (5%)
TTD Trade Desk Inc 72.58 76.059 -3.479 (5%)
CWBR Cohbar Inc 1.15 1.205 -0.055 (5%)
CRS Carpenter Technology Corp 31.57 33.073 -1.503 (5%)
PLPC Preformed Line Prd 65.88 68.969 -3.089 (4%)
SEE Sealed Air Corp 56.27 58.901 -2.631 (4%)
SUNW Sunworks Inc 6.91 7.233 -0.323 (4%)
CYT Cyteir Therapeutics Inc 18.73 19.60 -0.87 (4%)
TTC Toro Company 102.84 107.621 -4.781 (4%)
TRN Trinity Industries 26.82 28.057 -1.237 (4%)
AQMS Aqua Metals Inc 2.08 2.176 -0.096 (4%)
TUP Tupperware Corp 21.77 22.766 -0.996 (4%)
CBU Community Bank System 67.13 70.187 -3.057 (4%)
MBUU Malibu Boats Inc 68.63 71.731 -3.101 (4%)
TIG Trean Insurance Group Inc 10.00 10.452 -0.452 (4%)
SSB Southstate Corp 64.72 67.629 -2.909 (4%)
CAL Caleres Inc 22.25 23.245 -0.995 (4%)
CYD China Yuchai International 13.44 14.036 -0.596 (4%)
SGU Star Gas Partners LP 9.95 10.391 -0.441 (4%)
TDF Templeton Dragon Fund 18.60 19.424 -0.824 (4%)
STT State Street Corp 84.82 88.566 -3.746 (4%)
CRI Carter's Inc 96.45 100.634 -4.184 (4%)
APWC Asia Pacific Wire & Cable 3.04 3.172 -0.132 (4%)
THG The Hanover Insurance Group 130.74 136.398 -5.658 (4%)
SCYX Scynexis Inc 6.07 6.332 -0.262 (4%)
TMQ Trilogy Metals Inc 1.92 2.003 -0.083 (4%)
TDY Teledyne Technologies Inc 423.15 441.272 -18.122 (4%)
BLK Blackrock Inc 876.63 914.001 -37.371 (4%)
CBT Cabot Corp 49.88 52.007 -2.127 (4%)
TEO Telecom Argentina Stet France Telecom ADR 5.06 5.276 -0.216 (4%)
NVFY Nova Lifestyle Inc 2.15 2.241 -0.091 (4%)
THQ Tekla Healthcare Opportunities 23.37 24.359 -0.989 (4%)
TWI Titan International 7.36 7.67 -0.31 (4%)
SEED Origin Agritech Ltd 8.16 8.501 -0.341 (4%)
NERV Minerva Neuroscie 1.70 1.771 -0.071 (4%)
BTG B2Gold Corp 3.65 3.802 -0.152 (4%)
PLTM Graniteshares Platinum Shares ETF 9.243 9.627 -0.384 (4%)
BKI Black Knight Inc 72.16 75.148 -2.988 (4%)
PLOW Douglas Dynamics 36.69 38.212 -1.522 (4%)
KNDI Kandi Techs Group 4.62 4.809 -0.189 (4%)
SWM Schweitzer-Mauduit International 34.82 36.244 -1.424 (4%)
APTO Aptose Bioscns 2.69 2.80 -0.11 (4%)
CCS Century Communities Inc 65.19 67.853 -2.663 (4%)
RRGB Red Robin Gourmet Burgers Inc 22.72 23.639 -0.919 (4%)
TDC Teradata Corp 50.61 52.634 -2.024 (4%)
CRH CRH Plc ADR 49.76 51.74 -1.98 (4%)
RADA Rada Electr Inds Ltd 10.50 10.915 -0.415 (4%)
SFM Sprouts Farmers Market 22.75 23.649 -0.899 (4%)
BRC Brady Corp 49.35 51.293 -1.943 (4%)
BDR Blonder Tongue Laboratories 1.12 1.164 -0.044 (4%)
FOSL Fossil Group 12.42 12.908 -0.488 (4%)
SUMR Summer Infant Inc 8.40 8.729 -0.329 (4%)
TCI Transcontinental Realty Investors 34.00 35.325 -1.325 (4%)
CCF Chase Corp 107.82 111.969 -4.149 (4%)
BUR Burford Capital Ltd 10.90 11.32 -0.42 (4%)
HCSG Healthcare Svcs Gp 25.27 26.241 -0.971 (4%)
CEF Sprott Physical Gold & Silver Trust 17.08 17.73 -0.65 (4%)
NVGS Navigator Holdings 8.54 8.862 -0.322 (4%)
FOXF Fox Factory Cp 144.96 150.382 -5.422 (4%)
TSE Trinseo S.A. 47.82 49.606 -1.786 (4%)
NVDA Nvidia Corp 219.00 227.154 -8.154 (4%)
D Dominion Resources 74.12 76.878 -2.758 (4%)
JJSF J J Snack Foods 154.14 159.87 -5.73 (4%)
CWK Cushman & Wakefield Plc 17.47 18.117 -0.647 (4%)
CAT Caterpillar Inc 199.75 207.115 -7.365 (4%)
CHN China Fund 26.38 27.355 -0.975 (4%)
RAIL Freightcar America 4.94 5.12 -0.18 (4%)
BIG Big Lots 47.68 49.419 -1.739 (4%)
BCOV Brightcove Inc 11.31 11.721 -0.411 (4%)
BOH Bank of Hawaii Corp 77.82 80.637 -2.817 (3%)
SNA Snap-On Inc 213.60 221.296 -7.696 (3%)
XTLB Xtl Biopharma ADR 4.22 4.372 -0.152 (3%)
TEL Te Connectivity Ltd 141.83 146.875 -5.045 (3%)
BSRR Sierra Bancorp 23.16 23.968 -0.808 (3%)
CTS Cts Corp 32.10 33.219 -1.119 (3%)
TXT Textron Inc 68.46 70.849 -2.389 (3%)
NEOG Neogen Cp 41.38 42.813 -1.433 (3%)
SJW SJW Corp 65.61 67.881 -2.271 (3%)
NVCN Neovasc Inc 0.753 0.779 -0.026 (3%)
TRC Tejon Ranch Company 18.20 18.827 -0.627 (3%)
SNY Sanofi-Aventis S.A. ADR 48.38 50.04 -1.66 (3%)
BTN Ballantyne Strong Inc 3.25 3.361 -0.111 (3%)
TRU Transunion 116.08 120.02 -3.94 (3%)
CVV CVD Equipment Corp 4.45 4.599 -0.149 (3%)
NVIV Invivo Therapeutics Holdings Corp 0.63 0.651 -0.021 (3%)
CUZ Cousins Properties Inc 36.93 38.153 -1.223 (3%)
O Realty Income Corp 67.68 69.928 -2.248 (3%)
SVM Silvercorp Metals Inc 4.18 4.318 -0.138 (3%)
CUT MSCI Global Timber Invesco ETF 37.295 38.526 -1.231 (3%)
TUR Turkey Ishares MSCI ETF 22.25 22.981 -0.731 (3%)
CELC Celcuity Inc 20.58 21.252 -0.672 (3%)
CME CME Group Inc 188.65 194.752 -6.102 (3%)
CWH Camping World Holdings Inc 38.04 39.268 -1.228 (3%)
G Genpact Ltd 49.13 50.707 -1.577 (3%)
BFS Saul Centers 43.48 44.866 -1.386 (3%)
GROW U S Global Inv Inc 5.98 6.17 -0.19 (3%)
BTO John Hancock Bank and Thrift Fund 39.76 41.019 -1.259 (3%)
SSD Simpson Manufacturing Company 106.72 110.086 -3.366 (3%)
TKC Turkcell Iletisim Hizmetleri As ADR 4.58 4.724 -0.144 (3%)
BRF Vaneck Brazil Smallcap ETF 20.42 21.057 -0.637 (3%)
APTS Preferred Apartment Communities 11.50 11.857 -0.357 (3%)
NVCR Novocure Ltd Ord Sh 131.03 135.082 -4.052 (3%)
TNC Tennant Company 71.91 74.117 -2.207 (3%)
THO Thor Industries 109.91 113.277 -3.367 (3%)
PLUS Eplus Inc 102.51 105.615 -3.105 (3%)
STOR Store Capital Corp 34.12 35.152 -1.032 (3%)
PLCE Children's Place Inc 83.16 85.667 -2.507 (3%)
SDY S&P Dividend SPDR 118.88 122.467 -3.587 (3%)
MSEX Middlesex Water Company 105.74 108.901 -3.161 (3%)
GRBK Green Brick Partners 23.10 23.789 -0.689 (3%)
CIR Circor International 32.01 32.959 -0.949 (3%)
KMPR Kemper Corp 65.07 66.99 -1.92 (3%)
CAE Cae Inc 28.79 29.638 -0.848 (3%)
SNV Synovus Financial Corp 40.27 41.452 -1.182 (3%)
BBSI Barrett Business S 73.81 75.967 -2.157 (3%)
TDW Tidewater Inc 10.82 11.136 -0.316 (3%)
CMS Cms Energy Corp 61.66 63.453 -1.793 (3%)
SNN Smith & Nephew Snats ADR 36.83 37.901 -1.071 (3%)
STX Seagate Technology Hldgs Plc 83.74 86.17 -2.43 (3%)
BHR Braemar Hotels & Resorts Inc 4.93 5.073 -0.143 (3%)
SUI Sun Communities 194.07 199.623 -5.553 (3%)
APPN Appian Corp Cl A 101.64 104.534 -2.894 (3%)
APOG Apogee Entrpr Inc 40.40 41.525 -1.125 (3%)
SWX Southwest Gas Corp 68.02 69.914 -1.894 (3%)
TRS Trimas Corp 29.91 30.736 -0.826 (3%)
TAP Molson Coors Brewing Company 45.80 47.062 -1.262 (3%)
TGI Triumph Group 17.60 18.084 -0.484 (3%)
BDN Brandywine Realty Trust 13.28 13.644 -0.364 (3%)
NWLI Natl Wstrn Life Gp A 206.01 211.637 -5.627 (3%)
BBY Best Buy Company 109.62 112.595 -2.975 (3%)
CMI Cummins Inc 227.69 233.876 -6.186 (3%)
BCX Blackrock Resources 9.01 9.253 -0.243 (3%)
CSR Centerspace 96.96 99.566 -2.606 (3%)
TCS The Container Store Group Inc 10.83 11.121 -0.291 (3%)
GATX GATX Corp 86.47 88.795 -2.325 (3%)
CHW Calamos Gbl Dyn Inc 10.22 10.494 -0.274 (3%)
V Visa Inc 221.75 227.676 -5.926 (3%)
SKM Sk Telecom Corp ADR 27.90 28.641 -0.741 (3%)
CDW CDW Corp 191.14 196.222 -5.082 (3%)
CSD S&P Spin-Off Invesco ETF 64.03 65.724 -1.694 (3%)
NETL Netlease Corporate Real Estate ETF 30.643 31.448 -0.805 (3%)
NWPX Northwest Pipe Company 24.98 25.634 -0.654 (3%)
TFSL Tfs Financial Corp 18.71 19.20 -0.49 (3%)
L Loews Corp 53.08 54.466 -1.386 (3%)
CVLY Codorus Valley Bncp 21.29 21.837 -0.547 (2%)
GRVY Gravity Ltd ADR 96.50 98.967 -2.467 (2%)
BIS Ultrashort Nasdaq Biotechnology -2X ETF 16.19 16.60 -0.41 (2%)
APEN Apollo Endosurgery Inc 8.88 9.105 -0.225 (2%)
SHG Shinhan Financial Group Ltd ADR 32.28 33.079 -0.799 (2%)
MCHI China Ishares MSCI ETF 68.91 70.621 -1.711 (2%)
BCC Boise Cascade L.L.C. 54.16 55.501 -1.341 (2%)
BUD Anheuser-Busch Inbev S.A. ADR 57.96 59.384 -1.424 (2%)
SLP Simulations Plus Inc 43.70 44.77 -1.07 (2%)
DAN Dana Inc 22.01 22.55 -0.54 (2%)
VLGEA Village Super Mkt 21.43 21.952 -0.522 (2%)
ELLO Ellomay Capital Ltd 26.70 27.342 -0.642 (2%)
CEMI Chembio Diagnostics 2.62 2.683 -0.063 (2%)
BOE Blackrock Global 12.13 12.421 -0.291 (2%)
SIM Grupo Simec S.A. DE C.V. ADR 23.10 23.65 -0.55 (2%)
GBCI Glacier Bancorp Inc 50.52 51.724 -1.204 (2%)
BCV Bancroft Convertible Fund 30.346 31.067 -0.721 (2%)
BIP Brookfield Infrastructure Partners LP 55.23 56.533 -1.303 (2%)
ZYNE Zynerba Pharma CS 4.23 4.329 -0.099 (2%)
SWZ Swiss Helvetia Fund 9.61 9.833 -0.223 (2%)
BKD Brookdale Senior Living Inc 6.62 6.773 -0.153 (2%)
KNSA Kiniksa Pharmaceuticals Ltd 12.19 12.469 -0.279 (2%)
SLG SL Green Realty Corp 68.36 69.908 -1.548 (2%)
CPK Chesapeake Utilities Corp 125.07 127.881 -2.811 (2%)
CVCY Central Vly Cmty Bcp 20.72 21.177 -0.457 (2%)
UAL United Airlines Holdings Inc 44.54 45.521 -0.981 (2%)
BXP Boston Properties 109.99 112.399 -2.409 (2%)
CEA China Eastern Airlines Corp Ltd ADR 18.93 19.344 -0.414 (2%)
CAF Morgan Stanley China A Share Fund Inc 20.53 20.974 -0.444 (2%)
BCBP Bcb Bancorp Inc 14.40 14.711 -0.311 (2%)
SHW Sherwin-Williams Company 293.74 300.073 -6.333 (2%)
DIAX Nuveen Dow 17.00 17.366 -0.366 (2%)
SRC Spirit Realty Capital Inc 49.38 50.424 -1.044 (2%)
CWBC Community West Bncsh 12.98 13.251 -0.271 (2%)
DISH Dish Network Corp 42.48 43.361 -0.881 (2%)
BKU BankUnited Inc 40.14 40.967 -0.827 (2%)
SSY Sunlink Health Systems 2.49 2.541 -0.051 (2%)
BJK Vaneck Gaming ETF 49.62 50.635 -1.015 (2%)
IGLD FT Gold Strategy Target Income ETF 19.72 20.121 -0.401 (2%)
GAIN Gladstone Investment 14.27 14.557 -0.287 (2%)
CHT Chunghwa Telecom Ltd ADR 39.55 40.334 -0.784 (2%)
JKHY Jack Henry & Assoc 168.76 172.06 -3.30 (2%)
CCI Crown Castle Inc 188.54 192.228 -3.688 (2%)
SSO Ultra S&P500 2X ETF 127.04 129.512 -2.472 (2%)
CLB Core Laboratories Inc 27.50 28.033 -0.533 (2%)
GRMN Garmin Ltd 167.26 170.471 -3.211 (2%)
CFFN Capitol Fed Finl Inc 10.95 11.159 -0.209 (2%)
CFBK Central Fed Cp 19.24 19.607 -0.367 (2%)
TTI Tetra Technologies 3.00 3.057 -0.057 (2%)
GASS Stealthgas Inc 2.65 2.70 -0.05 (2%)
TSM Taiwan Semiconductor ADR 117.75 119.933 -2.183 (2%)
BEP Brookfield Renewable 38.97 39.689 -0.719 (2%)
CTO Cto Realty Growth Inc 53.77 54.756 -0.986 (2%)
CWCO Cons Water Inc 11.75 11.964 -0.214 (2%)
CNA CNA Financial Corp 42.73 43.509 -0.779 (2%)
EMAN Emagin Corp 2.48 2.525 -0.045 (2%)
CZA Zacks Midcap Invesco ETF 91.471 93.114 -1.643 (2%)
SDPI Superior Drilling Products Inc 0.783 0.797 -0.014 (2%)
CVU CPI Aerostructures 3.04 3.094 -0.054 (2%)
VNET Vnet Group Inc 19.40 19.745 -0.345 (2%)
SWK Stanley Black & Decker Inc 186.24 189.532 -3.292 (2%)
SJR Shaw Communications Inc 28.45 28.951 -0.501 (2%)
SLF Sun Life Financial Inc 50.76 51.655 -0.895 (2%)
BCE BCE Inc 50.73 51.616 -0.886 (2%)
CLX Clorox Company 166.09 168.98 -2.89 (2%)
STWD Starwood Property Trust 24.79 25.219 -0.429 (2%)
BBGI Beasley Broadcast Group 2.52 2.563 -0.043 (2%)
TRT Trio-Tech International 4.44 4.514 -0.074 (2%)
SOI Solaris Oilfield Infrastructure Inc Cl A 7.39 7.513 -0.123 (2%)
GSBD Goldman Sachs Bdc Inc 18.74 19.051 -0.311 (2%)
FNLC First Bancorp Inc 28.14 28.603 -0.463 (2%)
CCK Crown Cork & Seal Company 105.85 107.593 -1.743 (2%)
NECB Northeast Community Bancorp 10.41 10.579 -0.169 (2%)
SEIC Sei Investments Company 59.63 60.598 -0.968 (2%)
CLH Clean Harbors 99.02 100.632 -1.612 (2%)
BKF BRIC Ishares MSCI ETF 49.033 49.825 -0.792 (2%)
CEVA Ceva Inc 45.34 46.064 -0.724 (2%)
LBTYB Liberty Global Ord B 28.62 29.072 -0.452 (2%)
UBS UBS Group Ag ADR 16.39 16.643 -0.253 (2%)
BIF Boulder Growth & Income Fund Inc 13.50 13.709 -0.209 (2%)
CSL Carlisle Companies Inc 199.58 202.649 -3.069 (2%)
TYL Tyler Technologies 467.56 474.722 -7.162 (2%)
CNO Cno Financial Group 23.34 23.695 -0.355 (2%)
BGY Blackrock International 6.29 6.385 -0.095 (1%)
VNRX Volitionrx Ltd 3.17 3.218 -0.048 (1%)
CGW S&P Global Water Index Invesco ETF 58.26 59.132 -0.872 (1%)
CII Blackrock Capital and Income Strategies 21.08 21.382 -0.302 (1%)
ELVT Elevate Credit Inc 3.46 3.509 -0.049 (1%)
COO Cooper Companies 436.60 442.732 -6.132 (1%)
CVNA Carvana Company Cl A 330.10 334.729 -4.629 (1%)
BTI British American Tobacco Industries ADR 36.70 37.21 -0.51 (1%)
PLXS Plexus Cp 89.04 90.276 -1.236 (1%)
BDJ Blackrock Enhanced Dividend Achievers 9.97 10.108 -0.138 (1%)
GRID Nasdaq Smart Grid Infrastructure ETF 96.85 98.181 -1.331 (1%)
TYD 7-10 Year Treasury Bull 3X Direxion 54.464 55.216 -0.752 (1%)
BBU Brookfield Business Partners LP 41.87 42.448 -0.578 (1%)
CSQ Calamos Strgc Ttl Rt 18.36 18.611 -0.251 (1%)
PLXP Plx Pharma Inc 17.39 17.626 -0.236 (1%)
SZC The Cushing Renaissance Fund 45.872 46.491 -0.619 (1%)
TEF Telefonica S.A. ADR 4.85 4.915 -0.065 (1%)
BNS Bank of Nova Scotia 61.34 62.153 -0.813 (1%)
GRES IQ Global Resources ETF 28.60 28.978 -0.378 (1%)
KMPH Kempharm Inc 9.08 9.196 -0.116 (1%)
SYY Sysco Corp 76.09 77.057 -0.967 (1%)
APVO Aptevo Therapeutics Inc 17.26 17.476 -0.216 (1%)
BWA Borgwarner Inc 42.92 43.455 -0.535 (1%)
DAC Danaos Corp 81.30 82.305 -1.005 (1%)
TSN Tyson Foods 75.81 76.746 -0.936 (1%)
SPY S&P 500 SPDR 441.40 446.786 -5.386 (1%)
CWS Advisorshares Focused Equity ETF 47.852 48.428 -0.576 (1%)
THR Thermon Group Holdings Inc 16.07 16.264 -0.194 (1%)
BLL Ball Corp 92.36 93.463 -1.103 (1%)
CFR Cullen/Frost Bankers 111.27 112.583 -1.313 (1%)
GAIA Gaiam Inc 9.84 9.955 -0.115 (1%)
BEN Franklin Resources 31.33 31.697 -0.367 (1%)
APPF Appfolio Cl A 122.82 124.263 -1.443 (1%)
TPR Tapestry Inc 40.40 40.873 -0.473 (1%)
BRT BRT Realty Trust 19.25 19.472 -0.222 (1%)
CNQ Canadian Natural Resources 33.34 33.726 -0.386 (1%)
SPR Spirit Aerosystems Holdings 39.24 39.685 -0.445 (1%)
STRT Strattec Security 37.97 38.398 -0.428 (1%)
CBZ Cbiz Inc 32.74 33.103 -0.363 (1%)
CXE Colonial High Income Muni Trust 5.28 5.338 -0.058 (1%)
TNA Smallcap Bull 3X Direxion 86.76 87.695 -0.935 (1%)
CWI ACWI Ex-US MSCI ETF SPDR 29.78 30.099 -0.319 (1%)
HEDJ Wisdomtree Europe Hedged Equity Fund 78.53 79.375 -0.845 (1%)
FORM Formfactor Inc 38.15 38.555 -0.405 (1%)
TXRH Texas Roadhouse Inc 91.36 92.332 -0.972 (1%)
CERN Cerner Corp 75.04 75.828 -0.788 (1%)
COF Capital One Financial Corp 159.57 161.253 -1.683 (1%)
DJCO Daily Journal Cp 323.19 326.567 -3.377 (1%)
TOK Kokusai Ishares MSCI ETF 97.372 98.384 -1.012 (1%)
SYN Synthetic Biologics Inc 0.481 0.486 -0.005 (1%)
TFC Truist Financial Corp 55.33 55.897 -0.567 (1%)
SSG Ultrashort Semiconductors -2X ETF 29.05 29.344 -0.294 (1%)
CTG Computer Task Gp Inc 8.49 8.576 -0.086 (1%)
GBDC Golub Capital Bdc 15.36 15.512 -0.152 (1%)
BMI Badger Meter 102.65 103.671 -1.021 (1%)
TSP Tusimple Holdings Inc Cl A 40.42 40.818 -0.398 (1%)
TDV S&P Technology Dividend Aristocrats ETF 61.195 61.801 -0.606 (1%)
BST Blackrock Science and Technolo 53.82 54.347 -0.527 (1%)
IGOV Intl Treasury Bond Ishares ETF 52.21 52.716 -0.506 (1%)
SOR Source Capital 45.139 45.577 -0.438 (1%)
RACE Ferrari N.V. 216.39 218.491 -2.101 (1%)
BWX Intl Treasury Bond ETF SPDR 29.17 29.451 -0.281 (1%)
STC Stewart Information Services Corp 60.45 61.021 -0.571 (1%)
TSQ Townsquare Media Llc 12.53 12.649 -0.119 (1%)
CEIX Consol Energy Inc 24.22 24.45 -0.23 (1%)
YELP Yelp Inc 36.73 37.069 -0.339 (1%)
TWTR Twitter Inc 62.47 63.045 -0.575 (1%)
BME Blackrock Health Sciences Trust 48.24 48.673 -0.433 (1%)
THD Thailand Ishares MSCI ETF 76.53 77.216 -0.686 (1%)
C Citigroup Inc 69.96 70.583 -0.623 (1%)
TRV The Travelers Companies Inc 156.29 157.675 -1.385 (1%)
BSX Boston Scientific Corp 44.37 44.761 -0.391 (1%)
STL Sterling Bancorp 22.31 22.506 -0.196 (1%)
SCOR Comscore Inc 3.86 3.893 -0.033 (1%)
TYG Tortoise Energy Infrastructure Corp 26.65 26.877 -0.227 (1%)
SUSA USA ESG Select Ishares MSCI ETF 99.56 100.403 -0.843 (1%)
BMO Bank of Montreal 100.29 101.133 -0.843 (1%)
CPS Cooper Std Holdings Inc 22.56 22.749 -0.189 (1%)
NEWR New Relic Inc 77.04 77.687 -0.647 (1%)
CXH Colonial Investment Grade Muni Trust 10.22 10.305 -0.085 (1%)
BSIG Brightsphere Investment Group Plc 26.53 26.745 -0.215 (1%)
AQST Aquestive Therapeutics Inc 4.17 4.203 -0.033 (1%)
CVX Chevron Corp 96.76 97.521 -0.761 (1%)
BLX Banco Latinoamericano DE Comercio 16.47 16.598 -0.128 (1%)
THW Tekla World Healthcare Fund 16.95 17.081 -0.131 (1%)
THFF First Finl Corp [In] 39.56 39.864 -0.304 (1%)
PLBC Plumas Bancorp 31.82 32.063 -0.243 (1%)
FONR Fonar Corp 17.00 17.129 -0.129 (1%)
CGO Calamos Glb Ttl Rtn 16.43 16.553 -0.123 (1%)
TDS Telephone and Data Systems 19.84 19.988 -0.148 (1%)
CPT Camden Property Trust 148.35 149.441 -1.091 (1%)
MTRN Materion Corp 71.14 71.66 -0.52 (1%)
GABC German Amer Bncp Inc 36.36 36.624 -0.264 (1%)
SLY S&P Smallcap 600 SPDR 94.83 95.514 -0.684 (1%)
BWG Legg Mason Bw Global Income 12.60 12.69 -0.09 (1%)
CVY Zacks Multi-Asset Income Invesco ETF 23.97 24.137 -0.167 (1%)
MBWM Mercantile Bank Corp 30.45 30.655 -0.205 (1%)
SJM J.M. Smucker Company 123.00 123.827 -0.827 (1%)
CPF Central Pacific Financial Company 24.30 24.462 -0.162 (1%)
BIO Bio-Rad Laboratories 788.35 793.468 -5.118 (1%)
TEI Templeton Emerging Markets 7.97 8.022 -0.052 (1%)
MCRO IQ Hedge Macro Tracker ETF 28.176 28.359 -0.183 (1%)
TSI Tcw Strategic 5.77 5.807 -0.037 (1%)
BCACU Brookline Capital Acquisition Corp Units 10.20 10.266 -0.066 (1%)
BRO Brown & Brown 57.01 57.366 -0.356 (1%)
TPH Tri Pointe Homes Inc 22.75 22.892 -0.142 (1%)
CAH Cardinal Health 52.57 52.888 -0.318 (1%)
SLM SLM Corp 18.10 18.207 -0.107 (1%)
SFY Sofi Select 500 ETF 16.52 16.618 -0.098 (1%)
BLW Blackrock Ltd Duration Income Trust 17.19 17.29 -0.10 (1%)
BVN Compania Mina Buenaventura S.A. ADR 7.21 7.252 -0.042 (1%)
BBDC Barings Bdc Inc 10.75 10.813 -0.063 (1%)
QNST Quinstreet Inc 18.07 18.173 -0.103 (1%)
BRX Brixmor Property Group Inc 23.10 23.232 -0.132 (1%)
BLE Blackrock Muni Income Trust II 15.79 15.878 -0.088 (1%)
TGLS Tecnoglass Inc 22.07 22.193 -0.123 (1%)
NWSA News Corp Cl A 22.35 22.466 -0.116 (1%)
SPH Suburban Propane Partners LP 15.23 15.31 -0.08 (1%)
ARTNA Artesian Res Cp A 37.97 38.165 -0.195 (1%)
PLAB Photronics Inc 14.02 14.092 -0.072 (1%)
CMU Colonial Muni Income Trust 4.76 4.784 -0.024 (0%)
CIK Credit Suisse Asset Management 3.49 3.507 -0.017 (0%)
TTT Ultrapro Short 20 Year Treasury -3X ETF 32.00 32.154 -0.154 (0%)
FORR Forrester Resrch 46.81 47.032 -0.222 (0%)
CIF Colonial Intermediate High 3.03 3.044 -0.014 (0%)
BTT Blackrock Municipal Target Term 26.10 26.22 -0.12 (0%)
BBN Balckrock Build America Trust 26.38 26.499 -0.119 (0%)
CEW Wisdomtree Emerging Currency Strategy Fund 17.98 18.061 -0.081 (0%)
IHIT Invesco High Income 2023 Target Term Fund 9.73 9.774 -0.044 (0%)
BCS Barclays Plc ADR 10.13 10.175 -0.045 (0%)
BIT Blackrock Multi-Sector Income T 18.70 18.783 -0.083 (0%)
THC Tenet Healthcare Corp 72.90 73.214 -0.314 (0%)
TMV 20+ Year Trsy Bear -3X Direxion 56.84 57.088 -0.248 (0%)
CVR Chicago Rivet & Machine Company 26.25 26.362 -0.112 (0%)
SSL Sasol Ltd ADR 15.44 15.505 -0.065 (0%)
STK Columbia Seligman Premium Technology 33.84 33.98 -0.14 (0%)
BHB Bar Harbor Bankshares 26.64 26.743 -0.103 (0%)
TFX Teleflex Inc 385.57 387.028 -1.458 (0%)
TPZ Tortoise Power and Energy 12.99 13.04 -0.05 (0%)
SCS Steelcase Inc 13.64 13.69 -0.05 (0%)
HUBG Hub Group Inc A 68.35 68.591 -0.241 (0%)
CHD Church & Dwight Company 83.59 83.883 -0.293 (0%)
TJX TJX Companies 70.41 70.643 -0.233 (0%)
CTR Clearbridge Energy MLP Fund IN 23.36 23.436 -0.076 (0%)
APTX Aptinyx Inc 2.48 2.488 -0.008 (0%)
SPG Simon Property Group 131.27 131.684 -0.414 (0%)
TPL Texas Pacific Land Trust 1,300.40 1,304.494 -4.094 (0%)
BIV Interm Term Bond ETF Vanguard 90.28 90.563 -0.283 (0%)
NWBI Northwest Bancshares 12.80 12.838 -0.038 (0%)
TBT Ultrashort Lehman 20 Year Treasury -2X ETF 17.22 17.272 -0.052 (0%)
CPAAU Conyers Park III Acquisition Corp 10.00 10.03 -0.03 (0%)
TIP TIPS Bond Ishares ETF 128.70 129.08 -0.38 (0%)
HVBC Hv Bancorp Inc 21.11 21.171 -0.061 (0%)
YEXT Yext Inc 12.83 12.867 -0.037 (0%)
FOLD Amicus Therapeutics 11.00 11.03 -0.03 (0%)
GRNB Vaneck Green Bond ETF 27.405 27.479 -0.074 (0%)
TLH 10-20 Year Treas Bond Ishares ETF 150.84 151.245 -0.405 (0%)
R Ryder System 78.56 78.764 -0.204 (0%)
TGT Target Corp 246.67 247.307 -0.637 (0%)
KNOP Knot Offshore Partners LP 18.12 18.168 -0.048 (0%)
CNX CNX Resources Corp 11.76 11.789 -0.029 (0%)
TMF 20+ Year Trsy Bull 3X Direxion 29.14 29.207 -0.067 (0%)
CEM Clearbridge Energy MLP Fund Inc 26.53 26.586 -0.056 (0%)
BYM Blackrock Muni Income Quality Trust 15.94 15.972 -0.032 (0%)
PLYM Plymouth Industrial REIT Inc 23.05 23.089 -0.039 (0%)
MBND SPDR Nuveen Municipal Bond ETF 30.155 30.202 -0.047 (0%)
STPZ 1-5 Year US TIPS Index ETF Pimco 54.94 55.03 -0.09 (0%)
CVGI Commercial Vehicle G 9.53 9.544 -0.014 (0%)
STZ Constellation Brands Inc 214.85 215.141 -0.291 (0%)
THS Treehouse Foods 38.58 38.63 -0.05 (0%)
BND Total Bond Market ETF Vanguard 86.26 86.374 -0.114 (0%)
SUN Sunoco LP 37.01 37.056 -0.046 (0%)
SYK Stryker Corp 273.03 273.32 -0.29 (0%)
TFI Muni Bond ETF SPDR 51.99 52.047 -0.057 (0%)
VMBS Mortgage Backed Securities Vanguard 53.40 53.456 -0.056 (0%)
SRE Sempra 133.38 133.507 -0.127 (0%)
SFL Ship Finance International 7.99 7.998 -0.008 (0%)
DHIL Diamond Hill Inv 179.74 179.909 -0.169 (0%)
BSV Short-Term Bond ETF Vanguard 82.09 82.166 -0.076 (0%)
TBF Short 20+ Year Treasury -1X ETF 16.16 16.174 -0.014 (0%)
DIAL Columbia Diversified Fixed Income ETF 21.64 21.659 -0.019 (0%)
NVEE Nv5 Global 102.01 102.098 -0.088 (0%)
BGT Blackrock Global 13.11 13.12 -0.01 (0%)
BHV Blackrock Virginia Muni Trust 18.38 18.392 -0.012 (0%)
BWB Bridgewater Bancshares Inc 16.03 16.041 -0.011 (0%)
K Kellogg Company 63.56 63.596 -0.036 (0%)
GSIG GS Access Investment Grade ETF 50.24 50.267 -0.027 (0%)
SHM Short-Term Muni Bond ETF SPDR 49.54 49.564 -0.024 (0%)
SUB Short-Term Natl Muni Bond Ishares ETF 107.77 107.824 -0.054 (0%)
BSCE Invesco Bs 2023 USD EM Debt ETF 26.225 26.235 -0.01 (0%)
CMF California Muni Bond Ishares ETF 62.55 62.572 -0.022 (0%)
UBT Ultra 20+ Year Treasury 2X ETF 55.60 55.621 -0.021 (0%)
SHY 1-3 Year Treasury Bond Ishares ETF 86.19 86.219 -0.029 (0%)
TLT 20+ Year Treas Bond Ishares ETF 149.17 149.213 -0.043 (0%)
TZA Smallcap Bear -3X Direxion 30.03 30.035 -0.005 (0%)
KMDA Kamada Ltd 5.37 5.371 -0.001 (0%)
BIL 1-3 Month T-Bill Barclays Capital SPDR 91.45 91.455 -0.005 (0%)
CPI IQ Real Return ETF 27.513 27.517 -0.004 (0%)
CYB Wisdomtree Chinese Yuan Strategy Fund 27.83 27.833 -0.003 (0%)
PLYA Playa Hotels & Resorts N.V. 7.21 7.211 -0.001 (0%)
SHV Short Treasury Bond Ishares ETF 110.47 110.475 -0.005 (0%)
Stock Price Date: Sep 17, 2021

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

0  0  0  11445 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 DJP 30.420.00 
 DBP 50.9510.00 
 DVY 113.260.00 
 DUST 11.150.00 
 DUG 13.200.00 
 DTH 37.5930.00 
 DTD 61.000.00 
 DSI 81.150.00 
 DRV 48.450.00 
 DRN 9.180.00