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
 

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