x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

52 Week High - United States Stocks

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery

Website notifications

Mobile App notifications

  Name Last High Low Chg. Chg. % Vol. Time
  Boeing 172.71 173.25 170.40 +1.90 +1.11% 4.98M 17/02  
  Oracle 42.06 42.06 41.50 +0.47 +1.13% 18.55M 17/02  
  3M 182.95 183.60 182.53 -0.46 -0.25% 1.96M 17/02  
  Vornado 109.79 110.17 108.54 -0.19 -0.17% 764.83K 17/02  
  General Dynamics 189.06 189.10 187.40 +0.32 +0.17% 1.16M 17/02  
  XL Group 40.95 40.96 40.40 +0.31 +0.76% 1.77M 17/02  
  L3 Tech 168.23 168.72 167.05 -0.26 -0.15% 841.31K 17/02  
  Illinois Tool Works 130.31 130.36 128.03 +0.05 +0.04% 1.94M 17/02  
  Raytheon 152.86 152.94 151.15 +0.47 +0.31% 1.53M 17/02  
  CBRE 35.68 35.79 34.87 +0.66 +1.88% 2.99M 17/02  
  Fidelity National Info 82.05 82.05 81.04 +0.33 +0.40% 1.03M 17/02  
  Altria 72.97 72.98 72.38 +0.26 +0.36% 5.57M 17/02  
  Waste Management 72.45 72.47 71.15 +1.27 +1.78% 2.44M 17/02  
  Home Depot 143.00 143.12 141.00 +1.46 +1.03% 5.11M 17/02  
  VMware 91.22 91.60 90.50 +0.27 +0.30% 1.30M 17/02  
  S&P Global 130.39 130.42 128.06 +1.78 +1.38% 1.34M 17/02  
  Chubb 136.19 136.25 134.74 +0.46 +0.34% 1.43M 17/02  
  Leucadia National 25.56 25.58 24.88 +0.23 +0.91% 2.50M 17/02  
  Capital One Financial 91.81 92.04 90.08 +1.30 +1.44% 4.04M 17/02  
  Honeywell 124.56 124.56 123.32 +0.40 +0.32% 2.72M 17/02  
  Tiffany&Co 86.18 86.38 83.02 +3.17 +3.82% 2.76M 17/02  
  Visa 87.46 87.68 86.98 +0.05 +0.06% 5.89M 17/02  
  Marsh&McLennan 73.52 73.52 72.73 +0.26 +0.35% 2.03M 17/02  
  Teradyne 29.17 29.22 28.76 +0.24 +0.83% 2.02M 17/02  
  Moodys 112.90 112.98 109.55 +2.68 +2.43% 2.02M 17/02  
  Procter&Gamble 91.09 91.36 90.45 +0.30 +0.33% 12.15M 17/02  
  Amphenol 69.46 69.46 68.72 +0.08 +0.12% 1.10M 17/02  
  Berkshire Hathaway B 168.57 168.70 166.71 +0.83 +0.49% 3.72M 17/02  
  Harris 109.46 109.47 108.00 +0.81 +0.75% 609.87K 17/02  
  Chimera Investment 18.70 18.75 18.46 -0.01 -0.05% 1.39M 17/02  
  On Assignment, Inc 48.70 48.76 47.68 +0.53 +1.10% 275.29K 17/02  
  Exar 11.21 11.35 11.14 -0.01 -0.09% 174.20K 17/02  
  US Physicalrapy 74.10 75.30 73.43 -1.05 -1.40% 190.14K 17/02  
  BorgWarner 42.38 42.38 40.66 +1.00 +2.42% 2.27M 17/02  
  Transcontinental 20.567 21.000 19.500 +1.067 +5.47% 2.88K 17/02  
  Mettler-Toledo 471.55 471.55 464.30 +5.27 +1.13% 166.44K 17/02  
  Brookfield Asset Management 37.37 37.41 37.04 +0.23 +0.62% 1.03M 17/02  
  National Presto Industries 111.25 111.40 110.15 +0.60 +0.54% 27.99K 17/02  
  Shinhan 41.42 41.43 40.95 +0.03 +0.07% 72.81K 17/02  
  Live Nation Entertainment 29.69 29.71 29.17 +0.40 +1.37% 1.06M 17/02  
  Triton Int 27.39 27.53 26.80 +0.21 +0.77% 282.87K 17/02  
  Renaissancere 146.04 146.40 144.96 -0.13 -0.09% 172.54K 17/02  
  Energetica Minas Gerais Cemig C 3.700 3.870 3.500 -0.130 -3.39% 1.30K 17/02  
  Cooper Tire&Rubber 40.60 41.90 39.05 +2.90 +7.69% 2.64M 17/02  
  Bio-Rad Labs B 192.25 192.25 192.25 +1.50 +0.78% 0.01K 17/02  
  Berkshire Hathaway 252,838 252,860 250,060 +1338 +0.53% 0.32K 17/02  
  Ormat 56.54 56.95 56.01 +0.05 +0.09% 236.68K 17/02  
  Cai 17.17 17.50 16.00 +1.28 +8.06% 281.20K 17/02  
  Cooper 195.91 196.03 190.18 +5.40 +2.83% 539.86K 17/02  
  Hill-Rom 64.19 64.36 63.02 +1.00 +1.58% 823.41K 17/02  
  Petroquest Energy 4.43 4.75 4.25 +0.27 +6.49% 608.63K 17/02  
  HRG Group 17.80 17.93 17.65 +0.11 +0.62% 2.21M 17/02  
  Southwest Gas Hold 83.18 83.92 82.47 -0.33 -0.40% 186.72K 17/02  
  Domino’s Pizza 187.93 187.99 184.76 +1.83 +0.98% 458.79K 17/02  
  Redwood 16.83 17.00 16.58 -0.09 -0.53% 301.78K 17/02  
  Barnes 50.25 50.25 48.45 +1.96 +4.06% 332.02K 17/02  
  DigitalGlobe 35.00 35.95 29.30 +5.40 +18.24% 3.26M 17/02  
  Vail Resorts 180.00 180.00 178.34 +0.13 +0.07% 152.59K 17/02  
  Sterling Bancorp 25.10 25.20 24.65 +0.05 +0.20% 1.40M 17/02  
  MarineMax 22.70 22.85 21.45 +1.20 +5.58% 478.58K 17/02  
  Heico A 70.40 70.40 68.85 +0.80 +1.15% 56.86K 17/02  
  MEDIFAST 45.07 45.28 44.48 +0.34 +0.76% 79.98K 17/02  
  Natuzzi 2.540 2.540 2.250 +0.330 +14.93% 73.25K 17/02  
  Cubic 52.50 52.50 51.60 +0.45 +0.86% 123.72K 17/02  
  Resmed Inc 72.27 72.35 71.54 +0.35 +0.49% 396.03K 17/02  
  Fabrinet 48.40 48.50 46.87 +0.40 +0.83% 631.22K 17/02  
  POSCO 62.06 62.09 61.62 +1.34 +2.21% 300.61K 17/02  
  Teledyne Technologies 133.98 134.00 131.18 +1.19 +0.90% 178.91K 17/02  
  Webster Financial 55.88 55.94 54.79 +0.25 +0.45% 597.21K 17/02  
  Walker&Dunlop 40.02 40.10 39.00 +0.42 +1.06% 259.52K 17/02  
  Hercules Capital 15.17 15.24 15.11 +0.06 +0.40% 522.28K 17/02  
  Unilever NV 48.790 49.168 46.460 +6.470 +15.29% 42.42M 17/02  
  Alexandria RE Equities 116.380 116.380 115.050 +0.560 +0.48% 352.13K 17/02  
  Toro 60.460 60.510 60.050 +0.150 +0.25% 408.73K 17/02  
  Waste Connections 83.600 83.700 81.930 +0.830 +1.00% 586.20K 17/02  
  Yanzhou Coal Mining 8.170 8.170 8.050 0.000 0.00% 0 16/02  
  Ellsworth Convertible Growth 8.650 8.700 8.620 -0.040 -0.46% 20.18K 17/02  
  EnviroStarm 24.250 24.550 20.950 +3.600 +17.43% 34.06K 17/02  
  GigOptix 3.060 3.060 3.050 +0.010 +0.33% 1.43M 17/02  
  Income Opportunity Realty 10.200 10.200 9.858 +0.320 +3.23% 7.15K 17/02  
  Emerson Radio 1.160 1.170 1.150 -0.010 -0.86% 10.68K 17/02  
  Pacholder Hi-Yield 7.840 7.850 7.820 +0.010 +0.13% 42.31K 17/02  
  Gol Linhas Aereas DRC 28.55 28.77 27.25 +2.34 +8.93% 455.70K 17/02  
  Legg Mason 36.70 36.78 35.52 +0.72 +2.00% 1.48M 17/02  
  Great Panther Silver 2.1800 2.2500 2.1600 -0.0100 -0.46% 2.55M 17/02  
  Mid-America Apartment Pref 68.0000 68.0000 68.0000 0.0000 0.00% 0 16/02  
  Trinity Industries 28.84 30.13 27.85 +0.58 +2.05% 3.29M 17/02  
  Valspar 111.00 111.46 110.70 -0.08 -0.07% 310.31K 17/02  
  OGE Energy 34.62 34.76 34.37 0.00 0.00% 1.22M 17/02  
  Bunge 77.78 77.82 74.92 +2.41 +3.20% 1.96M 17/02  
  Ametek 54.50 54.50 53.91 +0.13 +0.24% 1.72M 17/02  
  Arthur J Gallagher&Co 56.94 56.94 55.96 +0.47 +0.83% 1.21M 17/02  
  Energizer Holdings 53.92 54.16 53.51 +0.26 +0.48% 358.36K 17/02  
  Textainer 17.30 17.60 16.95 0.00 0.00% 602.99K 17/02  
  Clubcorp Holdngs 17.45 17.50 17.05 +0.20 +1.16% 512.82K 17/02  
  Re Max Holding 59.80 59.85 58.45 +1.10 +1.87% 68.98K 17/02  
  Granite REIT 35.35 35.35 34.82 +0.58 +1.67% 9.20K 17/02  
  Blue Capital Reinsurance 20.60 20.65 20.33 +0.10 +0.49% 49.50K 17/02  
  Allegion PLC 73.27 73.68 72.48 +0.34 +0.47% 865.00K 17/02  
  Cooper Stnd 112.81 115.37 109.15 +5.24 +4.87% 205.60K 17/02  
  Stngate Mrt 7.870 7.870 7.810 +0.040 +0.51% 32.35K 17/02  
  Hi Crush Partners LP 21.30 21.50 20.45 +0.30 +1.43% 695.57K 17/02  
  Knowles Cor 19.42 19.68 19.07 +0.14 +0.73% 744.00K 17/02  
  Platform Sp 13.35 13.91 12.80 +0.39 +3.01% 5.69M 17/02  
  Paycom Soft 53.38 53.46 52.07 +0.96 +1.83% 652.85K 17/02  
  Tpg Speclty 19.29 19.40 19.10 +0.11 +0.57% 241.94K 17/02  
  Timkensteel Corp 19.88 20.15 18.50 +2.16 +12.19% 2.42M 17/02  
  Arista Networks 119.06 119.45 110.31 +18.89 +18.86% 5.91M 17/02  
  Neff Corp 16.45 16.90 16.15 +0.10 +0.61% 42.20K 17/02  
  Halyard Health 40.99 40.99 40.12 +0.41 +1.01% 213.65K 17/02  
  Keysight Technologies 37.92 38.48 36.69 -0.30 -0.78% 1.05M 17/02  
  National Storage Affiliates Trust 23.70 23.71 23.17 +0.49 +2.11% 280.37K 17/02  
  Chemours Co 33.060 33.390 32.140 +1.160 +3.64% 4.04M 17/02  
  Anadarko Petroleum Unit 45.00 46.52 44.02 +0.10 +0.22% 15.69K 17/02  
  Cheniere Energy Partners 32.40 32.40 31.87 +0.30 +0.93% 155.76K 17/02  
  OCI Partners LP 9.65 9.80 9.50 +0.10 +1.05% 23.08K 17/02  
  Ooma Inc 10.10 10.35 10.00 -0.15 -1.46% 69.40K 17/02  
  Permian Basin Royalty Trust 9.630 9.660 8.950 +0.610 +6.76% 251.39K 17/02  
  Eaton Vance Senior Income Closed 6.850 6.850 6.795 +0.040 +0.59% 113.83K 17/02  
  First Trust Specialty Finance Fin 8.16 8.18 7.90 +0.21 +2.64% 69.81K 17/02  
  First Trust Strategic Hig II Closed 12.8000 12.8000 12.6000 +0.1500 +1.19% 108.63K 17/02  
  Goldman Sachs BDC Closed End Fund 25.0900 25.1000 24.5760 +0.2400 +0.97% 86.84K 17/02  
  Gastar Exploration Inc Pa Pref 21.7400 21.8000 20.5500 +1.7400 +8.70% 96.73K 17/02  
  Gastar Exploration Inc Pb Pref 23.810 23.840 22.770 +1.610 +7.25% 81.47K 17/02  
  Madison Strategic Sector Premium 12.22 12.25 12.13 +0.01 +0.08% 2.73K 17/02  
  Nuveen Senior Income Fund 7.0400 7.0500 7.0200 +0.0200 +0.28% 141.00K 17/02  
  Putnam Master Intermediateome Trust 4.760 4.760 4.715 +0.040 +0.85% 222.25K 17/02  
  RAIT Financial Trust Pc Pref 24.92 25.08 24.55 +0.34 +1.38% 7.59K 17/02  
  Resource Capital Corp Pa Pref 24.29 24.50 24.27 -0.13 -0.53% 0.95K 17/02  
  Resource Capital Corp Pc Pref 24.17 24.17 23.95 +0.03 +0.12% 6.89K 17/02  
  Templeton Emerging Market Closed 11.5800 11.7100 11.5300 -0.0900 -0.77% 77.50K 17/02  
  Associated Capital Group Inc 37.55 37.95 37.00 +0.10 +0.27% 14.50K 17/02  
  Norbord 29.2300 29.6097 29.2300 -0.2000 -0.68% 10.01K 17/02  
  BATS Global Markets 35.89 35.99 35.68 +0.26 +0.73% 783.01K 17/02  
  Patheon 31.40 31.69 31.15 +0.28 +0.90% 183.66K 17/02  
  AdvanSix 29.23 29.34 28.05 +0.78 +2.74% 241.18K 17/02  
  Versum Materials 31.08 31.09 29.86 +1.14 +3.81% 599.35K 17/02  
  International Seaways 18.5100 18.5900 18.3100 +0.2000 +1.09% 92.21K 17/02  
  Morgan Stanley Pref K 25.6600 25.7000 25.5500 -0.0100 -0.04% 418.19K 17/02  
  Kraft Heinz 96.65 97.77 91.85 +9.37 +10.74% 30.01M 17/02  
  Autodesk 86.40 86.49 83.75 +1.26 +1.48% 1.82M 17/02  
  Fiserv 111.98 111.99 110.66 +0.73 +0.66% 989.07K 17/02  
  Adobe 119.67 119.72 118.24 +0.74 +0.62% 2.14M 17/02  
  CH Robinson 79.06 79.09 77.20 +1.00 +1.28% 1.76M 17/02  
  Amazon.com 845.07 847.27 840.73 +0.93 +0.11% 3.11M 17/02  
  Costco 175.86 176.50 174.48 +0.11 +0.06% 2.43M 17/02  
  Expeditors Washington 56.50 56.50 55.76 +0.33 +0.59% 1.55M 17/02  
  Linear 64.92 64.93 64.63 +0.12 +0.19% 1.33M 17/02  
  Cabot 69.25 69.89 69.00 -0.25 -0.36% 231.11K 17/02  
  ARIAD 23.99 23.99 23.94 0.00 0.00% 0 15/02  
  Broadcom 210.41 210.41 206.82 +2.23 +1.07% 3.09M 17/02  
  Entegris 21.95 22.00 21.40 +0.20 +0.92% 540.96K 17/02  
  Radware Ltd 16.29 16.53 16.22 -0.08 -0.49% 365.54K 17/02  
  Ameris 48.75 49.00 47.95 +0.20 +0.41% 205.50K 17/02  
  Atlantic Coast Federal 7.640 7.850 7.530 -0.080 -1.04% 15.17K 17/02  
  AXT 7.350 7.450 7.050 +0.200 +2.80% 712.19K 17/02  
  BCB Bancorp 14.60 14.60 14.24 +0.35 +2.46% 34.09K 17/02  
  Bank Mutual 9.850 9.950 9.750 -0.050 -0.51% 247.73K 17/02  
  Bank of Commerce 10.60 10.90 10.51 -0.25 -2.30% 31.90K 17/02  
  Carolina Trust Bank 8.250 8.869 7.891 +0.050 +0.61% 3.67K 17/02  
  Cathay 39.42 39.43 38.49 +0.38 +0.97% 510.80K 17/02  
  Commerce Bancshares 59.12 59.31 57.96 +0.40 +0.68% 591.63K 17/02  
  Central Garden&Pet 35.55 36.00 34.48 +0.86 +2.48% 120.04K 17/02  
  Central Garden&Pet A 33.73 34.30 33.00 +0.88 +2.68% 283.38K 17/02  
  Pingtan Marine 3.650 4.550 3.392 -0.680 -15.70% 1.51M 17/02  
  Charter Financial 19.48 19.50 18.93 +0.50 +2.63% 64.30K 17/02  
  Carolina Bank 28.64 28.80 28.61 +0.14 +0.49% 1.99K 17/02  
  Cohu 15.72 16.09 15.01 +2.08 +15.25% 755.81K 17/02  
  Two Rivers Bancorp 16.75 16.75 16.34 +0.32 +1.95% 16.00K 17/02  
  Cardiovascular 29.19 29.54 27.73 +0.76 +2.67% 1.14M 17/02  
  Datawatch 8.20 8.40 7.70 +0.40 +5.13% 572.56K 17/02  
  Erie Indemnity 114.12 118.24 113.46 -1.89 -1.63% 37.67K 17/02  
  ESSA Bancorp 16.72 16.91 16.32 +0.15 +0.91% 23.01K 17/02  
  Eastern Virginia Bankshares 10.80 10.82 10.58 +0.16 +1.50% 9.12K 17/02  
  First Bancorp 30.95 31.00 30.68 0.00 0.00% 50.99K 17/02  
  Colliers International 46.25 46.40 44.60 +1.25 +2.78% 84.60K 17/02  
  Gravity Co 26.020 26.500 24.700 +1.500 +6.12% 64.91K 17/02  
  GSI Technology 6.990 7.060 5.700 +1.270 +22.20% 1.57M 17/02  
  Heartland Financial 49.10 49.10 48.07 +0.25 +0.51% 120.19K 17/02  
  ICON PLC 85.68 88.90 85.45 -2.10 -2.39% 351.96K 17/02  
  Identive 5.600 5.899 5.520 -0.230 -3.95% 66.56K 17/02  
  Jack Henry&Associates 92.53 92.53 91.01 +0.29 +0.31% 167.68K 17/02  
  Lakeland Bancorp 20.05 20.15 19.75 +0.15 +0.75% 290.79K 17/02  
  Grand Canyon Education 61.39 67.18 59.42 +3.86 +6.71% 864.44K 17/02  
  Masimo 84.11 84.15 81.67 +2.37 +2.89% 1.27M 17/02  
  The Medicines 53.40 53.92 51.90 +0.60 +1.14% 1.07M 17/02  
  Mid Penn 26.45 26.45 26.40 +0.05 +0.19% 1.26K 17/02  
  Mercury 37.50 37.63 37.02 -0.04 -0.11% 491.08K 17/02  
  Nanometrics 27.18 27.33 26.54 +0.40 +1.49% 207.49K 17/02  
  National Instruments 32.07 32.19 31.48 +0.15 +0.47% 426.95K 17/02  
  National American University 2.490 2.490 2.400 +0.040 +1.63% 3.63K 17/02  
  NetScout 37.90 38.40 36.55 +0.25 +0.66% 626.34K 17/02  
  Nova 17.00 17.04 16.68 +0.24 +1.43% 104.21K 17/02  
  NxStage 29.37 29.99 29.12 -0.14 -0.46% 310.97K 17/02  
  Oclaro 11.020 11.090 10.470 +0.250 +2.32% 6.34M 17/02  
  Old Line 28.80 29.06 28.50 +0.10 +0.35% 34.00K 17/02  
  Peoples North Carolina 27.26 27.55 26.85 +0.33 +1.23% 32.88K 17/02  
  Preferred Bank 56.97 57.60 56.10 +0.36 +0.64% 97.40K 17/02  
  Progenics 10.620 10.840 10.330 +0.080 +0.76% 13.15M 17/02  
  Parke 21.55 21.60 21.35 +0.10 +0.47% 2.83K 17/02  
  Plumas 19.500 19.500 18.600 +0.650 +3.45% 1.78K 17/02  
  Insulet 45.33 45.60 42.86 +1.91 +4.40% 537.34K 17/02  
  Pool 116.61 116.90 114.48 +2.22 +1.94% 406.75K 17/02  
  PRA Group Inc 42.15 42.25 41.20 +0.30 +0.72% 277.03K 17/02  
  PSB Holdings 10.85 10.85 10.75 0.00 0.00% 1.62K 17/02  
  Prospect Capital 9.44 9.46 9.36 0.00 0.00% 3.08M 17/02  
  PrivateBancorp 56.94 57.59 56.60 -0.35 -0.61% 575.19K 17/02  
  QCR 44.90 44.90 43.90 +0.85 +1.93% 43.79K 17/02  
  Raven 29.10 29.95 27.68 +1.85 +6.79% 601.82K 17/02  
  RealPage 34.55 34.55 33.90 +0.50 +1.47% 418.97K 17/02  
  Rush A 34.85 34.93 33.62 +0.83 +2.44% 540.18K 17/02  
  Sandy Spring 43.26 43.33 42.76 +0.10 +0.23% 86.43K 17/02  
  Sinclair 36.50 36.60 35.90 +0.20 +0.55% 1.06M 17/02  
  Semtech 34.90 35.15 34.65 -0.05 -0.14% 387.02K 17/02  
  Sierra Wireless 27.80 28.60 26.05 +1.57 +6.01% 1.44M 17/02  
  TechTarget 9.36 9.43 8.90 +0.11 +1.19% 96.76K 17/02  
  United Community Bancorp 17.30 17.40 17.05 +0.12 +0.68% 27.09K 17/02  
  Wolverine 34.50 34.50 34.50 +0.41 +1.20% 0.02K 17/02  
  Encore Wire 47.85 48.45 45.30 +4.10 +9.37% 341.11K 17/02  
  Wright Medical Group 26.96 27.09 26.70 +0.15 +0.56% 987.44K 17/02  
  Ixia 19.50 19.55 19.45 -0.05 -0.26% 1.60M 17/02  
  Zix 5.110 5.150 4.930 +0.140 +2.82% 882.20K 17/02  
  T-Mobile US Inc 63.92 65.41 59.89 +3.31 +5.46% 13.43M 17/02  
  Alliance HealthCare Services Inc 10.400 10.400 10.300 +0.050 +0.48% 2.82K 17/02  
  Solar Senior Capital 17.34 17.34 17.18 +0.09 +0.52% 48.07K 17/02  
  Apollo Investment 6.27 6.28 6.19 +0.05 +0.80% 901.15K 17/02  
  Solar Capital 22.13 22.19 21.92 +0.13 +0.59% 80.97K 17/02  
  Blucora 15.900 16.150 15.250 +0.600 +3.92% 672.12K 17/02  
  Howard 18.800 18.800 18.350 +0.400 +2.17% 15.48K 17/02  
  TESARO 190.360 192.430 181.010 +7.800 +4.27% 1.13M 17/02  
  Skyworks 96.35 96.67 91.92 +3.92 +4.24% 5.41M 17/02  
  Exelixis Inc 23.12 23.29 22.40 +0.47 +2.08% 5.01M 17/02  
  Aspen 57.06 57.19 56.79 +0.14 +0.25% 735.08K 17/02  
  B/E Aerospace 62.83 62.83 62.28 +0.18 +0.29% 820.93K 17/02  
  CBOE Holdings 80.94 81.32 79.95 +0.54 +0.67% 1.10M 17/02  
  CU Bancorp 39.200 39.350 38.505 +0.200 +0.51% 35.13K 17/02  
  TriState 23.85 24.00 23.70 +0.10 +0.42% 76.02K 17/02  
  Applied Opt 37.27 37.73 35.06 +1.48 +4.14% 629.47K 17/02  
  Cdw Corp 59.99 60.00 58.65 +1.16 +1.97% 1.06M 17/02  
  Esperion Th 25.00 25.93 23.12 +1.81 +7.81% 1.82M 17/02  
  Fate Therap 3.930 4.250 3.380 +0.540 +15.93% 2.60M 17/02  
  Commscope Hlding 39.45 39.69 39.02 +0.12 +0.31% 1.99M 17/02  
  First Bank 14.35 14.80 13.82 +0.55 +3.99% 96.30K 17/02  
  Veracyte Inc 8.00 8.48 7.74 +0.27 +3.49% 606.86K 17/02  
  First Community Financial Partners 13.3000 13.3000 13.1000 +0.2000 +1.53% 54.12K 17/02  
  Five9 Inc 16.58 17.20 16.00 -0.28 -1.66% 530.25K 17/02  
  Achaogen Inc 22.680 22.740 21.610 +0.680 +3.09% 696.29K 17/02  
  Inogen Inc 69.36 69.43 68.36 +0.57 +0.83% 124.76K 17/02  
  ServisFirst Bancshares 41.87 42.45 41.56 -0.43 -1.02% 192.97K 17/02  
  Truecar Inc 14.38 15.26 14.11 +1.13 +8.53% 4.78M 17/02  
  Investar Ho 20.20 20.20 20.05 +0.10 +0.50% 3.91K 17/02  
  Sunshine Bancrp 18.81 19.05 18.61 +0.20 +1.07% 17.60K 17/02  
  Middlefield Banc 42.00 42.00 40.00 +1.45 +3.58% 10.11K 17/02  
  WaferGen Bio-systems 6.8600 6.9000 6.6300 +0.1400 +2.08% 277.95K 17/02  
  Calithera Biosciences Inc 9.20 9.80 8.70 +0.25 +2.79% 987.29K 17/02  
  MMA Capital Management LLC 22.65 22.65 22.55 +0.05 +0.22% 2.42K 17/02  
  PRA Health Sciences Inc 61.32 61.45 60.92 +0.24 +0.39% 184.36K 17/02  
  Ascendis Pharma AS 28.24 29.69 27.05 +0.77 +2.80% 77.91K 17/02  
  Bojangles Inc 20.95 21.00 20.75 0.00 0.00% 123.01K 17/02  
  New Firstservice Corp 56.71 57.22 56.44 +0.14 +0.25% 113.64K 17/02  
  Equitable Financial Corp 10.15 10.15 10.15 +0.25 +2.53% 0.10K 17/02  
  Aqua Metals Inc 17.70 18.39 17.42 -0.41 -2.26% 427.29K 17/02  
  Quinpario Acquisition Corp 2 10.45 10.45 10.45 +0.02 +0.19% 1.00K 17/02  
  Global Blood Therapeutics Inc 26.90 28.00 24.10 +1.95 +7.82% 1.63M 17/02  
  Axar Acquisition Unit 10.10 10.20 10.10 0.00 0.00% 0 14/02  
  Capitol Acquisition Corp III Unit 10.99 10.99 10.48 0.00 0.00% 0 16/02  
  Electrum Special Acquisition 9.98 10.09 9.96 +0.03 +0.30% 470.68K 17/02  
  Electrum Special Acquisition Unit 10.64 11.72 10.64 +0.26 +2.50% 5.90K 17/02  
  Fuling Global Inc 3.450 3.450 3.300 +0.050 +1.47% 6.17K 17/02  
  Kura Oncology Inc 7.200 7.250 7.050 +0.150 +2.13% 47.63K 17/02  
  Nuveen NASDAQ 100 Dynamic Overwrite 20.51 20.87 20.30 +0.12 +0.61% 145.22K 17/02  
  SB Financial Group Inc ADR 17.98 18.00 17.98 +0.44 +2.52% 2.76K 17/02  
  SLM Corp Pa Pref 51.25 54.77 50.85 +0.45 +0.89% 25.55K 17/02  
  TCP Capital Corp 17.24 17.29 17.13 +0.02 +0.12% 150.87K 17/02  
  T-Mobile US Pref 104.69 106.98 98.57 +5.25 +5.28% 140.05K 17/02  
  Centrue Financial Corp 26.10 26.10 25.73 +0.10 +0.38% 33.83K 17/02  
  Hostess Brands 15.60 15.62 15.20 +0.30 +1.96% 978.51K 17/02  
  BeiGene 40.75 41.00 40.17 -0.03 -0.07% 52.09K 17/02  
  Liberty Media SiriusXM A 38.0200 38.2700 37.8500 +0.0900 +0.24% 371.30K 17/02  
  Liberty Media SiriusXM B 39.8200 40.3199 39.7075 +1.7700 +4.65% 2.10K 17/02  
  Liberty Media SiriusXM C 37.8600 38.0400 37.3700 +0.0800 +0.21% 226.79K 17/02  
  Pulse Biosciences 13.750 15.000 12.270 +1.500 +12.24% 309.88K 17/02  
  Trade Desk 32.41 35.36 31.89 -0.95 -2.85% 1.05M 17/02  
  Blackline 29.44 29.50 28.41 +1.01 +3.55% 147.25K 17/02  
  Trivago 13.86 14.17 13.63 +0.29 +2.14% 408.36K 17/02  
  Fidelity 500 Index Fund 82.510 82.510 82.510 +0.140 +0.17% 0 17/02  
  Vanguard Target Retirement 2025 16.940 16.940 16.940 +0.010 +0.06% 0 17/02  
  Varex Imaging 32.68 33.27 31.11 +1.60 +5.15% 953.91K 17/02  
  Virtus Investment 101.8 101.8 101.1 +0.3 +0.33% 1.33K 17/02  
  iFresh Inc 23.900000 24.210000 17.018000 +7.160000 +42.77% 120.38K 17/02