Breaking News
0
有香港版
您更倾向于浏览Investing.com的中文版吗?

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 Method

Status

  Name Last High Low Chg. Chg. % Vol. Time
  Motorola 185.79 187.38 183.29 -0.31 -0.17% 378.00K 15:22:35  
  Autodesk 206.26 211.58 205.18 -4.56 -2.16% 1.16M 15:21:59  
  Adobe 378.35 386.75 373.68 -4.92 -1.28% 3.02M 15:23:00  
  Paychex 90.03 90.52 89.09 -0.09 -0.10% 1.31M 15:22:48  
  Fastenal 38.88 39.30 38.42 +0.59 +1.54% 2.36M 15:22:35  
  Sirius XM 7.34 7.40 7.26 +0.08 +1.10% 14.00M 15:22:58  
  Pan American Silver 25.03 25.56 24.08 +0.39 +1.58% 4.01M 15:23:03  
  Ross Stores 123.41 124.16 121.94 +0.47 +0.38% 660.87K 15:21:00  
  E-TRADE 54.93 57.30 54.72 +10.00 +22.26% 37.34M 15:22:58  
  Costco 323.24 325.07 321.06 +0.14 +0.04% 978.29K 15:21:59  
  Akamai 101.52 103.33 100.82 -1.09 -1.06% 1.09M 15:22:51  
  Activision Blizzard 63.84 64.53 62.93 -0.53 -0.82% 2.94M 15:22:55  
  NVIDIA 309.28 316.28 296.55 -5.46 -1.73% 17.97M 15:22:30  
  Mastercard 343.97 347.25 338.31 -0.60 -0.17% 3.01M 15:22:35  
  Kinross Gold 5.63 5.74 5.55 +0.07 +1.26% 18.42M 15:23:03  
  Illinois Tool Works 190.42 190.83 187.19 +2.86 +1.52% 642.24K 15:22:47  
  Prologis 98.94 98.98 96.91 +1.17 +1.20% 1.91M 15:22:46  
  Parker-Hannifin 215.41 215.92 211.55 +3.63 +1.71% 690.78K 15:22:35  
  McKesson 170.52 170.55 167.00 +2.49 +1.48% 2.46M 15:22:58  
  Ameriprise Financial 179.73 180.85 178.33 +0.74 +0.41% 403.16K 15:20:52  
  Best Buy 91.49 91.95 90.57 +0.51 +0.56% 1.40M 15:22:28  
  SLM 12.25 12.26 11.96 +0.28 +2.34% 1.85M 15:22:59  
  Wheaton Precious Metals 32.52 32.56 31.85 +0.34 +1.06% 2.32M 15:23:03  
  Jacobs Engineering 101.99 102.55 101.13 +0.53 +0.52% 558.80K 15:22:55  
  NewYork Times 39.64 40.22 39.54 -0.05 -0.13% 1.37M 15:22:44  
  Ingersoll-Rand 145.48 146.85 144.57 -0.36 -0.25% 1.55M 15:22:48  
  Newmont Goldcorp 48.57 48.99 46.40 +2.40 +5.20% 8.31M 15:23:00  
  Jefferies Financial 23.72 24.03 23.58 +0.04 +0.17% 1.18M 15:22:42  
  Yamana Gold 4.48 4.59 4.39 +0.06 +1.36% 23.28M 15:22:31  
  TJX 63.77 64.28 63.16 -0.05 -0.08% 2.11M 15:23:06  
  Eaton 105.13 105.78 104.11 +0.81 +0.78% 1.31M 15:22:35  
  Salesforce.com 193.16 195.70 189.78 +0.35 +0.18% 4.24M 15:22:59  
  Ecolab 206.15 211.00 205.05 -4.22 -2.01% 830.60K 15:22:59  
  Lowe’s 126.20 126.32 123.08 +2.76 +2.24% 3.51M 15:22:58  
  Sprott Physical Gold and Silver Trust 15.54 15.57 15.50 +0.02 +0.13% 488.82K 15:22:09  
  CarMax 102.05 103.15 100.68 +1.93 +1.93% 849.16K 15:22:44  
  Chipotle Mexican Grill 927.01 940.00 917.66 -5.78 -0.62% 297.90K 15:19:44  
  Eversource Energy 95.45 99.38 94.95 +1.13 +1.20% 1.11M 15:22:51  
  ONEOK 77.58 78.48 76.87 +0.83 +1.08% 1.38M 15:22:55  
  Barrick Gold 20.91 21.31 20.72 -0.10 -0.45% 13.25M 15:23:06  
  ManTech 85.08 93.01 82.58 +3.21 +3.92% 504.90K 15:22:47  
  AAON 56.57 57.52 56.24 -0.60 -1.05% 66.59K 14:59:31  
  ADDvantage 4.470 4.500 3.680 +0.840 +23.14% 1.59M 15:23:03  
  AMERISAFE 77.03 79.57 76.66 +6.32 +8.94% 126.39K 15:21:29  
  American Woodmark 116.00 117.50 115.35 +0.65 +0.56% 35.20K 15:15:59  
  AVEO 5.1000 6.0300 5.0500 +4.5729 +867.56% 542.93K 15:11:52  
  Green Brick Partners Inc 12.82 12.82 12.53 +0.27 +2.15% 84.41K 15:16:43  
  Builders FirstSource 27.94 28.41 27.62 -0.02 -0.07% 1.13M 15:22:59  
  Central Federal 14.91 15.00 14.85 +0.00 +0.00% 0 19/02  
  Compugen 10.20 10.39 9.83 +0.41 +4.19% 1.41M 15:21:43  
  Americas Car-Mart 127.36 127.84 122.49 +0.74 +0.58% 153.05K 15:22:27  
  Casella 54.65 55.48 53.98 -0.24 -0.44% 248.08K 15:22:47  
  CyberOptics 25.50 26.60 24.71 +2.27 +9.77% 175.51K 15:19:37  
  DRDGOLD ADR 7.09 7.11 6.95 +0.06 +0.85% 153.45K 14:49:35  
  DexCom 302.78 304.22 287.23 +11.11 +3.81% 1.73M 15:22:44  
  eHealth 128.12 133.53 126.55 -4.07 -3.08% 485.16K 15:21:27  
  Exponent 81.27 82.82 80.83 -1.10 -1.34% 82.16K 15:11:16  
  FARO 63.19 64.35 57.84 +9.44 +17.56% 387.47K 15:20:03  
  Grifols ADR 25.38 25.40 25.16 +0.08 +0.32% 797.85K 15:22:44  
  Halozyme 21.34 21.52 20.84 +0.19 +0.90% 817.12K 15:23:02  
  Heartland Financial 51.66 51.74 50.96 +0.73 +1.43% 72.16K 15:21:00  
  icad 12.04 12.50 11.98 -0.14 -1.15% 147.51K 15:09:34  
  ICON PLC 172.60 178.94 172.60 -4.69 -2.65% 355.24K 15:20:52  
  Jack Henry&Associates 174.23 174.70 172.21 +0.40 +0.23% 279.56K 15:22:30  
  Limelight 5.99 6.06 5.67 +0.33 +5.83% 2.78M 15:22:00  
  LSI Industries 7.23 7.27 7.09 +0.17 +2.41% 124.17K 15:16:51  
  Masimo 181.78 186.79 180.26 -0.43 -0.24% 295.50K 15:21:29  
  Monarch 56.94 57.55 56.31 +0.37 +0.65% 101.90K 15:22:28  
  MercadoLibre 736.65 755.84 728.40 -6.09 -0.82% 568.00K 15:22:01  
  Momenta 33.63 33.99 32.69 -0.14 -0.41% 484.87K 15:22:30  
  Marten Transport 23.06 23.09 22.84 +0.10 +0.44% 124.77K 15:19:41  
  Pure Cycle 13.63 13.64 13.32 +0.10 +0.74% 132.87K 15:10:06  
  Pegasystems 101.51 103.13 99.50 +3.15 +3.20% 1.77M 15:20:36  
  Plug Power 5.57 6.04 5.10 -0.14 -2.45% 66.16M 15:22:46  
  Perficient 52.51 53.76 51.90 -0.65 -1.22% 304.17K 15:22:47  
  Papa John's 69.27 70.17 67.88 +1.86 +2.76% 771.63K 15:21:59  
  Red Robin Gourmet Burgers 37.05 37.25 36.52 +0.65 +1.79% 113.57K 15:21:10  
  SEI 69.23 69.55 68.25 +0.12 +0.17% 223.47K 15:22:00  
  ServiceSource 1.750 2.050 1.725 -0.115 -6.17% 442.46K 15:21:46  
  TFS Financial 22.22 22.23 22.01 +0.16 +0.73% 100.58K 15:22:46  
  Texas Roadhouse 66.08 66.56 65.07 +1.08 +1.66% 853.45K 15:23:02  
  Ultra Cleans 25.84 30.00 24.62 -0.39 -1.49% 1.21M 15:19:10  
  Universal Forest 56.15 57.57 50.50 +6.07 +12.12% 844.25K 15:22:23  
  UFP 51.73 51.73 51.64 +0.51 +0.99% 17.31K 14:48:01  
  21Vianet 14.90 15.04 14.54 +0.27 +1.85% 576.96K 15:22:58  
  Wayside 17.70 17.97 17.43 +0.20 +1.14% 18.70K 13:19:05  
  Zillow C 64.14 66.68 61.97 +9.70 +17.82% 16.64M 15:22:59  
  MFA Financial 8.01 8.08 7.91 +0.10 +1.33% 3.65M 15:22:47  
  Mid-America Apartment 146.76 146.95 144.84 +1.71 +1.18% 270.80K 15:10:22  
  Brookfield Asset Management 68.19 68.41 67.42 +0.27 +0.40% 687.98K 15:22:15  
  Equity Lifestyle 77.00 77.02 74.87 +1.73 +2.29% 492.11K 15:22:01  
  Everi Holdings 14.53 14.87 14.26 +0.30 +2.11% 1.84M 15:22:44  
  Armstrong World Industries 106.32 106.82 104.26 +1.95 +1.87% 172.80K 15:23:03  
  Maui Land&Pineapple 13.40 13.40 12.98 +0.29 +2.21% 13.98K 14:41:09  
  National Health Investors 89.86 89.88 88.59 +1.07 +1.21% 113.63K 15:19:44  
  Annaly Capital Management 10.48 10.50 10.41 +0.07 +0.72% 5.91M 15:23:03  
  Select Medical 26.09 26.10 25.58 +0.18 +0.69% 501.78K 15:22:36  
  JinkoSolar 28.11 28.84 26.88 -0.12 -0.43% 1.65M 15:22:50  
  Raymond James Financial 101.25 102.34 100.41 -0.04 -0.04% 646.13K 15:22:28  
  Knight Transportation 39.63 40.46 39.62 -0.09 -0.23% 881.60K 15:22:48  
  Bio-Rad Labs 407.31 411.59 403.19 -1.29 -0.32% 79.12K 15:15:52  
  Smith&Nephew SNATS 51.58 52.26 51.15 +3.36 +6.97% 836.52K 15:22:47  
  Bio-Rad Labs B 403.83 403.83 403.83 +0.00 +0.00% 0 18/02  
  Cousins Properties 42.84 42.84 42.40 +0.48 +1.13% 227.63K 15:22:23  
  Lexington 11.70 11.71 11.39 +0.21 +1.83% 1.26M 15:22:35  
  Mueller Water Products 12.62 12.64 12.44 +0.21 +1.69% 651.86K 15:22:47  
  Exantas Capital 12.49 12.50 12.44 0.00 0.00% 111.67K 15:10:53  
  Stifel 68.59 69.09 67.88 +0.75 +1.11% 255.48K 15:22:57  
  ARMOUR Residential 21.07 21.10 20.43 +0.29 +1.40% 1.14M 15:22:01  
  Daqo New Energy ADR 76.16 81.46 75.07 -1.38 -1.78% 246.31K 15:19:50  
  OMNOVA 10.14 10.15 10.14 -0.01 -0.05% 51.67K 15:21:59  
  LCI Industries 115.48 116.34 113.24 +1.05 +0.92% 50.51K 15:16:00  
  istar Inc 16.07 16.12 15.75 +0.23 +1.48% 657.93K 15:22:48  
  Sun 173.73 173.95 165.87 +5.48 +3.26% 360.62K 15:22:55  
  Clarivate Analytics 23.01 23.52 22.49 +0.62 +2.77% 2.08M 15:22:23  
  CSS Industries 9.39 9.40 9.39 0.01 0.05% 51.81K 15:10:30  
  Dolby Labs 73.00 73.18 72.45 0.01 0.00% 279.80K 15:22:59  
  HNI 40.73 42.89 39.69 +2.60 +6.82% 295.82K 15:21:19  
  Domino’s Pizza Inc 370.82 381.40 357.04 +73.64 +24.78% 4.11M 15:23:03  
  Dynex Capital 20.17 20.34 19.95 +0.28 +1.41% 392.51K 15:22:30  
  Hyatt 92.95 94.98 90.33 +3.06 +3.40% 1.03M 15:23:03  
  MDU Resources 32.11 32.19 31.74 +0.28 +0.90% 901.34K 15:22:00  
  Badger Meter 70.69 70.80 69.43 +0.99 +1.42% 85.43K 15:22:33  
  Duke 38.62 38.63 38.13 +0.25 +0.65% 1.14M 15:22:08  
  Encompass Health 83.24 83.30 81.75 +0.42 +0.51% 195.72K 15:21:00  
  Integer Hld 98.72 99.57 95.02 +5.47 +5.87% 211.96K 15:20:52  
  Ameresco 23.50 26.14 22.55 +0.76 +3.34% 961.28K 15:22:57  
  Aerojet Rocketdyne 54.16 57.25 52.80 +1.06 +2.00% 697.49K 15:22:50  
  Markel 1,338.62 1,343.47 1,328.21 +1.37 +0.10% 22.73K 15:19:50  
  Calix 10.52 10.52 10.24 +0.23 +2.19% 382.63K 15:22:05  
  Cott 15.83 15.96 15.29 +0.08 +0.51% 1.72M 15:21:29  
  KBR 31.10 31.91 29.95 +0.34 +1.11% 1.97M 15:22:57  
  Winnebago Industries 62.45 63.43 60.76 +1.70 +2.80% 587.57K 15:19:40  
  Wex 233.90 236.52 230.41 -1.03 -0.44% 211.05K 15:22:00  
  Trex 106.60 107.49 101.26 +4.92 +4.84% 577.11K 15:21:41  
  Hercules Capital 15.63 15.66 15.32 +0.41 +2.69% 819.90K 15:22:39  
  Meet Group 6.77 7.00 6.67 +0.01 +0.22% 1.20M 15:22:27  
  Zynga 7.17 7.29 7.11 +0.09 +1.20% 14.17M 15:22:48  
  Pembina Pipeline 40.24 40.65 40.20 +0.05 +0.12% 576.79K 15:22:09  
  TC Energy 57.31 57.70 57.25 +0.09 +0.16% 957.20K 15:22:36  
  Ares Commercial RE 17.59 17.69 17.19 +0.57 +3.35% 442.89K 15:18:38  
  Thor Industries 87.68 89.39 84.62 +2.24 +2.62% 362.93K 15:22:44  
  XPO Logistics 99.08 100.12 97.39 +1.60 +1.64% 790.27K 15:23:03  
  Credit Suisse 3.42 3.45 3.42 +0.01 +0.29% 124.25K 14:07:28  
  CEL-SCI 16.93 17.80 16.40 +0.76 +4.67% 1.21M 15:21:57  
  Ellsworth Convertible Growth 12.31 12.37 12.29 +0.02 +0.16% 34.89K 15:06:34  
  Ellomay Capital 20.91 22.46 20.91 +0.00 +0.00% 0 19/02  
  WF Multi Sector Income 13.32 13.32 13.27 +0.06 +0.45% 75.26K 15:20:00  
  Neuberger Berman California 14.64 14.64 14.55 +0.20 +1.39% 22.97K 15:20:17  
  Nuveen Municipal High IOF 14.91 14.91 14.75 +0.20 +1.36% 258.29K 15:19:33  
  Nuveen Muni Credit 16.70 16.74 16.67 +0.07 +0.42% 273.02K 15:11:13  
  Delaware Minnesota II 13.75 13.84 13.75 0.00 0.00% 0 19/02  
  Enphase 58.45 58.94 54.22 +1.22 +2.12% 17.01M 15:23:03  
  Renewable Energy 30.79 31.49 30.13 +0.18 +0.60% 443.29K 15:21:53  
  BWX Tech 70.28 70.35 69.39 +0.44 +0.63% 236.12K 15:22:30  
  Crown Castle 166.86 167.94 165.41 +1.26 +0.76% 1.65M 15:23:00  
  EPAM Systems 239.20 248.27 235.75 -0.80 -0.33% 542.98K 15:21:12  
  Lululemon Athletica 263.21 266.06 259.00 +0.82 +0.31% 1.30M 15:22:35  
  Kinder Morgan 22.29 22.58 22.19 +0.12 +0.56% 14.17M 15:22:50  
  Albemarle 94.50 99.40 88.48 +5.53 +6.22% 3.98M 15:22:51  
  United Dominion 50.69 50.76 50.04 +0.51 +1.02% 1.18M 15:22:58  
  The Wendy’s Co 23.51 23.58 23.11 +0.19 +0.81% 1.09M 15:22:51  
  Novagold 9.34 9.61 9.14 -0.15 -1.58% 1.43M 15:21:45  
  Healthcare RT 37.30 37.34 36.44 +0.73 +2.00% 545.10K 15:22:47  
  Aecom Technology 51.44 52.08 50.62 +0.68 +1.34% 2.69M 15:22:39  
  Camden Property 119.68 119.75 117.47 +1.86 +1.58% 458.86K 15:22:57  
  Eaton Vance 51.55 51.79 51.03 +0.25 +0.49% 422.88K 15:22:51  
  CoreLogic 51.49 51.72 50.67 +0.90 +1.78% 303.06K 15:21:24  
  Avis 50.11 52.95 47.55 +6.77 +15.62% 4.99M 15:22:44  
  Community Health Systems 7.17 7.26 5.39 +2.37 +49.38% 15.22M 15:23:02  
  Invesco Mortgage 18.14 18.29 18.03 +0.02 +0.11% 1.39M 15:22:27  
  Generac 116.62 117.92 115.13 +0.28 +0.24% 413.28K 15:22:35  
  Realty Income 81.59 84.63 80.71 +1.90 +2.38% 2.47M 15:22:44  
  Two Harbors 15.81 15.83 15.61 +0.20 +1.31% 2.08M 15:21:35  
  Old Dominion Freight Line 225.33 226.98 223.94 +0.17 +0.08% 220.79K 15:21:59  
  Penn National Gaming 38.12 39.12 36.66 +1.04 +2.80% 3.44M 15:22:30  
  Trimble 46.15 46.66 45.67 +0.20 +0.44% 780.12K 15:23:00  
  Gladstone Land 14.29 14.42 13.92 +0.40 +2.88% 132.07K 15:19:39  
  Alcobra 14.85 15.65 14.71 -0.15 -1.00% 128.68K 14:59:57  
  Boise Cascad Llc 40.60 40.61 38.73 +1.68 +4.32% 166.73K 15:21:48  
  Hannon Armstrong 38.07 38.10 37.37 +0.17 +0.45% 246.41K 15:22:26  
  Voya Financial Inc 63.70 63.79 62.11 +1.19 +1.90% 959.72K 15:22:58  
  Clearway Energy A 22.38 22.63 22.11 -0.05 -0.22% 135.45K 15:21:02  
  Taylor Morn Home 28.18 28.35 27.73 +0.38 +1.37% 2.26M 15:22:48  
  Telaria 13.91 14.18 13.46 +0.15 +1.09% 1.47M 15:21:54  
  Burlington Stores 246.57 250.87 243.40 -1.50 -0.60% 345.28K 15:22:28  
  Granite REIT 56.16 56.16 54.97 +0.46 +0.83% 7.84K 09:56:25  
  Gaming & Leisure Properties 49.70 49.71 49.00 +0.77 +1.56% 429.61K 15:20:53  
  QTS REIT 63.17 63.23 61.06 +1.82 +2.97% 338.11K 15:22:38  
  Pimco Incm 28.64 28.64 28.50 +0.19 +0.67% 44.62K 15:08:00  
  OneMain Holdings 48.56 48.92 47.83 +0.55 +1.15% 513.50K 15:20:29  
  Tandem Diabetes Care 88.95 91.64 87.18 -1.05 -1.17% 1.03M 15:22:54  
  ASA Gold 14.21 14.23 14.03 +0.04 +0.28% 65.15K 15:16:29  
  Soligenix Inc 3.280 3.540 3.120 -0.050 -1.50% 797.14K 15:23:03  
  BELLUS Health Inc. 10.57 10.69 9.98 +0.63 +6.34% 391.01K 15:19:40  
  Celsius 6.36 6.45 6.22 +0.19 +3.08% 241.36K 15:18:23  
  SWK Holdings 13.9500 14.2000 13.8343 0.0000 0.00% 0 19/02  
  Akebia Ther 10.31 10.42 9.54 +0.61 +6.29% 2.02M 15:21:01  
  Revance The 27.49 27.72 26.67 +0.78 +2.92% 627.32K 15:21:52  
  Rubicon Pro 12.83 13.10 12.49 +0.08 +0.63% 1.58M 15:22:30  
  Tpg Speclty 23.25 23.61 23.01 +0.65 +2.85% 452.73K 15:19:58  
  Atlantica Yield 31.94 32.10 31.78 +0.10 +0.31% 320.32K 15:19:27  
  Ardelyx Inc 8.74 8.74 8.26 +0.46 +5.56% 772.43K 15:21:35  
  Century Communities 38.67 38.76 37.49 +0.63 +1.66% 311.20K 15:22:13  
  TerraForm Power 21.23 21.58 21.10 -0.11 -0.52% 680.05K 15:21:08  
  Healthequity Inc 86.55 88.75 85.44 -0.07 -0.08% 680.65K 15:23:00  
  Eldorado Resorts LLC 69.69 70.74 67.93 +0.19 +0.27% 785.89K 15:22:46  
  Genmab AS 25.04 25.09 24.32 +0.78 +3.22% 839.20K 15:22:47  
  Calithera Biosciences Inc 7.72 8.04 7.56 -0.06 -0.77% 396.69K 15:20:30  
  AllianceBernstein Holding LP 35.85 36.05 35.45 +0.17 +0.48% 514.06K 15:21:29  
  Aptose Biosciences 8.98 9.25 8.60 +0.39 +4.54% 1.41M 15:21:26  
  Freshpet Inc 76.52 78.16 76.38 +0.03 +0.04% 464.29K 15:22:51  
  INC Research 71.05 72.25 68.70 +4.16 +6.22% 760.98K 15:20:48  
  Ellington Financial 19.05 19.12 18.98 -0.02 -0.10% 590.66K 15:21:56  
  Masonite Int 86.64 86.95 85.62 +1.70 +2.00% 220.93K 15:21:08  
  Globant SA 125.81 132.46 124.50 -3.33 -2.58% 335.24K 15:22:50  
  Vivint Solar Inc 12.70 12.98 11.92 +0.90 +7.63% 3.70M 15:23:00  
  B2Gold 4.57 4.67 4.49 +0.02 +0.44% 8.39M 15:23:03  
  Electromed 12.06 12.72 11.80 +0.02 +0.17% 346.42K 15:22:30  
  Calamos Dynamic Convertible 22.62 22.72 22.48 0.00 0.00% 82.49K 15:18:59  
  SolarEdge Technologies Inc 139.24 139.28 128.80 +11.63 +9.11% 4.54M 15:22:59  
  Community Healthcare Trust Inc 50.91 50.91 50.32 +0.45 +0.89% 45.74K 15:01:38  
  Clearway Energy C 22.94 23.23 22.67 -0.17 -0.74% 269.65K 15:21:08  
  Eaton Vance Municipal Income 13.74 13.76 13.74 +0.05 +0.37% 77.02K 14:42:45  
  Appfolio Inc 143.24 147.95 139.54 -1.67 -1.15% 69.80K 15:21:47  
  Brookfield Renewable 56.61 57.67 56.41 -0.40 -0.70% 271.07K 15:21:08  
  Brookfield Infrastructure Partners 56.22 56.31 55.78 +0.30 +0.54% 163.33K 15:20:30  
  Sprott Physical Platinum Palladium 18.35 18.42 17.92 +0.30 +1.66% 135.82K 15:20:09  
  Sunrun Inc 23.23 23.66 22.65 +0.75 +3.34% 3.17M 15:22:54  
  Surgery Partners Inc 19.34 19.41 18.85 +0.34 +1.76% 403.65K 15:22:33  
  Zillow Group Inc 64.72 66.93 62.50 +9.91 +18.08% 4.26M 15:22:36  
  AllianceBernstein National Muniome 14.25 14.27 14.25 +0.02 +0.14% 54.76K 14:19:58  
  Apollo Senior Floating Rate Closed 15.57 15.57 15.55 +0.07 +0.45% 23.67K 14:02:12  
  Apollo Tactical Income Closed Fund 15.81 15.89 15.81 -0.02 -0.13% 38.77K 12:52:01  
  Advent Claymore Convertible Securit 16.14 16.18 16.03 0.00 0.00% 67.55K 15:20:44  
  AllianceBernstein Global Hig Closed 12.52 12.52 12.47 +0.03 +0.24% 167.80K 15:13:00  
  BlackRock Municipal Income Closed 15.02 15.02 15.01 +0.04 +0.27% 43.97K 14:46:19  
  BlackRock Core Bond Closed Fund 15.50 15.50 15.46 +0.05 +0.32% 87.47K 15:10:49  
  BlackRock Strategic Muni Closed 14.98 14.98 14.94 +0.10 +0.67% 23.79K 14:42:42  
  BlackRock Long Term Muni Advantage 13.49 13.49 13.46 +0.19 +1.43% 30.07K 15:12:36  
  Legg Mason BW Globalome Opportunit 13.55 13.55 13.47 +0.03 +0.22% 118.28K 14:39:17  
  Crown Castle Pref 1,482.45 1,482.45 1,482.45 +15.52 +1.06% 8.32K 11:17:31  
  WF Global Dividend Opportunity 5.82 5.86 5.82 -0.01 -0.17% 129.41K 15:11:32  
  First Trust Mortgage Income Fund 14.23 14.32 14.13 +0.00 +0.00% 0 19/02  
  First Trust Highome Long Sho Closed 15.96 15.99 15.94 0.01 0.03% 89.04K 15:22:19  
  Franklin Universal Closed Fund 8.28 8.28 8.23 +0.03 +0.36% 38.88K 15:23:00  
  General American Investors Co Pref 28.40 28.40 27.87 +0.40 +1.43% 8.58K 13:59:42  
  Gabelli Convertible Income S Mutual 6.06 6.13 6.06 -0.04 -0.66% 32.58K 14:04:39  
  Goldman Sachs Group Inc Pa ADR 22.93 22.98 22.88 +0.10 +0.44% 57.78K 15:22:55  
  Goldman Sachs BDC Closed End Fund 22.49 22.49 22.35 +0.17 +0.76% 91.98K 15:03:03  
  New America High Income Closed Fund 9.31 9.33 9.31 +0.03 +0.32% 41.86K 12:58:42  
  Brookfield Global Listed Inf Closed 15.58 15.65 15.53 +0.02 +0.13% 76.54K 14:51:38  
  John Hancock Investors Closed Fund 18.42 18.47 18.42 +0.14 +0.77% 13.09K 11:35:44  
  Dreyfus Strategic Municipals Closed 8.96 9.00 8.96 +0.01 +0.11% 148.90K 15:06:29  
  Macquarie First Tr Global Infr Util 11.50 11.50 11.46 +0.05 +0.44% 21.43K 14:33:02  
  MFS Municipal Income Trust 7.38 7.50 7.38 -0.01 -0.14% 52.69K 14:30:28  
  UBS AG London Branch ELKS 2 15.75 15.75 15.65 +0.07 +0.45% 206.77K 14:06:59  
  Morgan Stanley EM Debt Closed 10.00 10.00 9.95 +0.06 +0.60% 73.98K 15:16:19  
  BlackRock MuniHoldings Q Closed II 13.07 13.07 13.07 +0.02 +0.15% 17.14K 13:04:45  
  Blackrock Muniyield Invest Closed 14.98 14.98 14.89 +0.07 +0.47% 11.29K 15:13:10  
  Nuveen California Div Advantag Muni 15.51 15.54 15.49 -0.01 -0.06% 108.68K 14:40:24  
  Nuveen Enhanced Muni Value Closed 15.52 15.57 15.46 +0.06 +0.39% 71.53K 14:54:37  
  AllianzGI Equity Convertible Closed 24.48 24.66 24.39 -0.12 -0.49% 53.40K 15:02:00  
  Nuveen Maryland Qlty Muni 14.07 14.07 14.07 +0.06 +0.43% 15.86K 10:27:37  
  Nuveen PA Qlty Muni 14.63 14.65 14.62 +0.03 +0.17% 42.12K 14:31:41  
  Nuveen Municipal Value Fund Inc 11.00 11.00 10.95 +0.08 +0.73% 202.19K 14:57:17  
  Pacific Gas and Electric Co Pd Pref 24.25 24.25 24.25 +0.00 +0.00% 0 18/02  
  Pacific Gas and Electric Co Pg Pref 23.49 23.49 22.81 +0.79 +3.48% 0.33K 11:06:46  
  Pimco Income Strategy II Closed 10.89 10.91 10.89 +0.03 +0.28% 154.81K 14:52:40  
  Putnam Managed Municipalome Closed 8.38 8.39 8.34 +0.02 +0.24% 96.92K 15:15:10  
  Putnam Municipal Opportunit Trust 13.56 13.61 13.56 -0.01 -0.07% 130.30K 15:15:55  
  Royce Global Value Trust Inc 12.32 12.32 12.18 +0.15 +1.23% 66.18K 14:36:37  
  Royce Micro Cap Closed Fund 8.94 8.96 8.81 +0.10 +1.13% 138.80K 15:19:12  
  Royce Value Closed Fund 15.32 15.33 15.14 +0.11 +0.72% 177.55K 15:20:56  
  Tri-Continental Pref 55.35 55.35 55.35 +0.00 +0.00% 0 18/02  
  U.S. Bancorp Ph ADR 22.98 23.10 22.93 +0.15 +0.66% 64.15K 15:04:01  
  Virtus Global Multi Sectorom Closed 13.97 13.98 13.91 +0.05 +0.36% 44.59K 15:21:21  
  Western Asset/Claymore Infl Linked 12.57 12.60 12.51 +0.05 +0.40% 227.62K 15:10:45  
  Western Asset Claymore Infl Link Op 11.89 11.89 11.84 +0.03 +0.25% 356.50K 15:07:23  
  Calamos Convertible Opportunities 11.68 11.81 11.64 -0.04 -0.34% 165.68K 14:59:34  
  Calamos Convertible Highome Closed 12.19 12.31 12.08 -0.06 -0.49% 272.96K 15:14:50  
  Calamos Strategic TR Closed 14.44 14.67 14.32 +0.01 +0.07% 506.76K 15:18:57  
  Purple Innovation 15.45 15.83 14.66 +0.56 +3.76% 371.78K 15:18:19  
  Adesto Technologies Corp 12.36 12.39 12.31 +4.37 +54.63% 19.51M 15:22:50  
  Square Inc 85.46 87.24 80.46 +0.22 +0.26% 10.69M 15:22:42  
  Avangrid Inc 55.45 55.47 54.83 +0.50 +0.91% 352.21K 15:22:35  
  Syndax Pharmaceuticals 10.95 11.33 10.40 +0.52 +4.99% 205.91K 15:15:52  
  Liberty Media SiriusXM A 50.75 51.01 49.80 +0.90 +1.81% 486.20K 15:22:48  
  Liberty Media SiriusXM C 51.01 51.26 50.14 +0.80 +1.59% 324.65K 15:22:38  
  Landcadia II 10.35 10.35 10.35 +0.10 +0.98% 6.80K 10:32:27  
  China Online ADR 24.13 24.81 22.00 +1.57 +6.96% 134.68K 15:14:31  
  Brookfield Business 46.15 46.88 45.76 -0.51 -1.09% 28.23K 15:11:09  
  Global Medical 15.88 15.88 15.57 +0.32 +2.06% 182.05K 15:22:44  
  Medpace Holdings 100.39 101.12 98.89 -0.05 -0.05% 93.46K 15:22:48  
  Trade Desk 311.54 323.78 302.75 -4.13 -1.31% 1.85M 15:22:30  
  Hertz Global Holdings 20.41 20.83 19.46 +0.99 +5.13% 3.79M 15:22:04  
  Coupa Software 169.32 178.00 166.52 -3.87 -2.23% 1.19M 15:22:50  
  Azure Power Global 15.35 15.35 14.20 +1.16 +8.17% 27.01K 15:14:47  
  ZTO Express Cayman 25.18 25.27 24.78 +0.38 +1.51% 1.65M 15:22:38  
  Forterra 15.24 15.30 14.84 +0.37 +2.49% 193.19K 15:21:01  
  Ready Capital 16.86 16.90 16.62 +0.05 +0.30% 283.74K 15:19:26  
  Colony NorthStar Pref H 24.48 24.48 24.39 +0.00 +0.00% 0 19/02  
  Carvana 109.32 115.20 104.50 +2.53 +2.37% 2.65M 15:22:59  
  Floor & Decor 54.38 54.63 53.47 +0.89 +1.66% 1.20M 15:22:00  
  KKR Real Estate 21.47 21.56 21.33 +0.07 +0.33% 412.87K 15:22:39  
  Mersana Therapeutics 9.22 9.39 9.01 +0.07 +0.77% 387.52K 15:22:06  
  Colony NorthStar Pref I 24.60 24.65 24.48 +0.05 +0.20% 19.15K 14:50:14  
  Redfin 32.20 32.53 31.17 +0.83 +2.65% 1.55M 15:22:50  
  Zai Lab 62.65 63.95 61.74 -0.24 -0.38% 184.90K 15:19:13  
  Sea 51.98 52.08 50.89 +0.77 +1.50% 5.09M 15:22:57  
  Federal Realty ADR C 26.24 26.67 26.20 0.00 0.00% 0 19/02  
  Virgin Galactic Holdings 36.05 42.49 30.56 -1.29 -3.45% 126.28M 15:23:00  
  Sleep Number 60.36 61.00 57.07 +3.81 +6.74% 1.06M 15:22:35  
  Scpharmaceuticals 10.43 10.89 9.39 +1.40 +15.50% 335.68K 15:13:31  
  Legacy Acquisition 10.95 10.95 10.94 +0.19 +1.77% 15.00K 11:10:24  
  Cue Biopharma 20.40 21.24 19.40 -0.22 -1.07% 283.05K 15:22:54  
  Leisure Acquisition 10.49 10.49 10.42 +0.00 +0.00% 0 19/02  
  DFB Healthcare 16.78 16.78 16.00 +0.57 +3.52% 64.00K 14:51:14  
  Arcus Biosciences 15.95 16.82 15.35 +0.20 +1.24% 494.13K 15:22:53  
  Red Violet 24.88 24.98 23.91 +0.82 +3.41% 44.14K 15:22:44  
  Axa Equitable 27.21 27.29 26.84 +0.22 +0.82% 1.64M 15:22:30  
  nVent Electric 28.50 28.71 28.23 +0.20 +0.71% 569.43K 15:21:59  
  EverQuote A 44.44 47.25 43.55 +0.73 +1.67% 448.06K 15:22:27  
  Twelve Seas 11.75 12.79 11.75 -0.34 -2.81% 38.27K 10:10:10  
  First Western Financial 18.69 18.74 18.47 +0.00 +0.00% 0 19/02  
  Endava 54.95 55.75 54.79 -0.46 -0.83% 117.67K 15:22:04  
  Insurance Acquisition 10.85 10.90 10.61 +0.00 +0.00% 0 19/02  
  Crescent Acquisition 10.15 10.15 10.15 +0.00 +0.00% 0 19/02  
  Tradeweb Markets 51.50 52.15 49.78 +1.46 +2.92% 1.13M 15:22:02  
  Zoom Video 105.42 110.66 101.48 +1.51 +1.45% 10.37M 15:22:48  
  Palomar 61.80 62.80 59.22 +4.29 +7.45% 399.95K 15:20:34  
  Trine Acquisition A 10.10 10.12 10.10 0.00 0.00% 0 19/02  
  Repro Med Systems 7.32 7.40 7.15 +0.23 +3.32% 288.69K 15:20:29  
  Relmada Therapeutics 49.06 52.22 47.21 +2.92 +6.33% 209.81K 15:13:14  
  Atreca 23.84 24.23 20.91 +2.17 +10.01% 166.36K 15:20:04  
  Sunnova Energy 19.24 19.24 17.91 +1.20 +6.65% 413.00K 15:23:03  
  Dynatrace Holdings 35.02 37.04 34.29 -0.10 -0.27% 2.46M 15:22:44  
  Ping Identity 28.70 29.78 26.76 +1.41 +5.17% 1.20M 15:22:42  
  Onewater Marine 17.54 18.35 17.54 -0.12 -0.68% 79.48K 15:17:58  
  Velocity Fin 14.74 14.81 14.37 +0.21 +1.45% 61.36K 15:18:12  
  Schrodinger 47.76 47.80 33.00 +12.04 +33.71% 5.70M 15:22:55  
  Revolution Med 32.75 33.26 29.10 +2.37 +7.80% 885.85K 15:22:23  
Continue with Google
or
Sign up with Email
We have a special offer for you