company symbol 52w vol. yr p/e (000) - the globe and mail · 2017-01-03 · acnb corp. acorda...
TRANSCRIPT
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
1-800-Flowers.com1347 Property Insurance Holdgs1847 Holdings, LLC1st Constitution Bancorp1st Tr. Indxx Gbl Natural Res.1st Trust Em. Mkt. Local Curr.1st Trust NASDAQ Cybersecurity1stTr Large Cap Core E.T.F.1stTr Lrg Cap Growth AlphaDEX1stTr Lrg Cap Value AlphaDEX1stTr Mid Cap Core E.T.F.1stTr Multi Cap Growth E.T.F.1stTr Multi Cap Value E.T.F.1stTr NASD 100 Eq Wgt E.T.F.1stTr NASD 100 ExTech E.T.F.1stTr NASD 100 Tech E.T.F.1stTr NASD ABA Com Bank E.T.F.1stTr NASD Green Energy E.T.F.1stTr NASDAQ Clean Edge SmGrid1stTr Small Cap Core E.T.F.1stTr Total US Market AlphaDEX21Vianet Group, Inc.2U, Inc.3D MakerJet Inc.3D Total Solutions Inc.3Pea International5 Global, Inc.51job Inc.800 Commerce, Inc.8point3 Energy Partners8x8 Inc. (D)A V HomesA-Mark Precious MetalsA. Schulman Inc.A.C. Simmonds and Sons Inc.(E)AAA Century Group USAAAONAB Intl. Group Corp.Abaxis, Inc.ABCO EnergyAbeona TherapeuticsAbeona TherapeuticsAbility Inc.AbiomedAbraxas PetroleumAbtech Holdings, Inc.ABV Consulting Inc.Ac Immune SaAcacia CommunicationsAcacia Research - Acacia Tech
Company
FLWSPIHEFSHFCCYFTRIFEMBCIBRFEXFTCFTAFNXFADFABQQEWQQXTQTECQABAQCLNGRIDFYXTUSAVNETTWOUMRJTDTLSTPNLNVEEJOBSETHGCAFDEGHTAVHIAMRKSHLMACSXAAAGAAONABQQABAXABCEABEOABEOWABILABMDAXASABHDABVNACIUACIAACTG
Symbol
10.700 7.800 0.000
18.700 11.510 40.140 19.521 48.770 49.040 46.870 56.390 52.330 50.470 46.210 40.410 52.660 52.800 15.415 40.500 53.840 27.800
7.010 30.150
0.000 0.000 0.334
33.400 33.800
0.018 12.980 14.300 15.800 19.500 33.450 10.250
0.420 33.050
0.070 52.770
0.500 4.850 3.320 2.770
112.680 2.570 0.751 0.000
12.980 61.750
6.500
Last Price
11.400 7.900 0.000
20.850 11.838 46.720 20.480 50.000 51.670 48.227 58.159 54.065 52.010 47.357 42.170 54.200 54.280 16.250 42.589 55.880 28.619 21.250 38.910
0.000 0.000 0.400
38.150 35.870
0.018 17.339 15.890 17.450 22.065 37.700 10.250
0.420 33.900
0.070 58.150
0.500 9.440 5.400
10.500 132.950
2.700 0.751 0.000
19.970 128.730
7.675
52WHigh
6.105 5.320 0.000
11.270 8.000
38.200 13.920 37.800 42.007 32.930 41.360 43.050 34.470 36.270 34.500 35.850 32.400 12.500 27.882 37.411 21.031
6.770 14.940
0.000 0.000 0.150
15.000 25.330
0.018 12.040
9.012 8.500
14.020 19.580 10.250
0.110 19.060
0.070 37.710
0.500 2.050 0.414 2.524
67.805 0.650 0.751 0.000
10.360 27.050
2.820
52WLow
46.98 1.96
- 52.56 18.29 1.41 9.91 12.74 1.72 21.93 17.33 5.25 23.88 6.28 -2.56 23.47 35.45 -3.96 21.29 21.87 13.25 -66.84 7.76
--
45.22 51.96 14.73
.00 -19.58 24.89 23.34 3.45 9.17 .00
- 42.33
- -5.23 .00
44.35 176.64 -72.02 24.81 142.45
.00---
51.52
1 Year% Chg
649133003
2462671215409433
49657213132693520475
27902849
164017418
4715112576
30402197
17396672
308919117836
30461836522204
056620
17936511834
815462765
015
378931
454420
54919923
8801147307280102
0
16339252654137526
Vol. Yr (000)
26.75nana
16.70nanananananananananananananananananananana
16.70 25.89
nana
6.36na
2.42 24.68
nanana
32.72na
33.61nananana
110.47nananananana
P/E
0.0 0.0 0.0 1.1 3.0 5.9 0.8 1.3 0.9 1.6 1.1 0.6 1.4 0.7 0.3 1.3 1.1 1.2 1.4 0.9 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.3 0.0 0.0 1.5 2.5 0.0 0.0 0.8 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Acadia Healthcare CompanyACADIA PharmaceuticalsAcasti PharmaAccelerate Diagnostics, Inc.Accelerated PharmaAccelerize Inc.Acceleron PharmaAccess NationalAccuray (E)Accurexa Inc.AcelRx Pharmaceuticals, Inc.AcetoAchaogen, Inc.Achillion PharmaceuticalsACI WorldwideAclaris Therapeutics, Inc.ACNB Corp.Acorda Therapeutics Inc.Acorn EnergyAcroboo, Inc.Active Power (D)Active With MeActivision BlizzardActua Corp.Acura Pharmaceuticals (D)AcxiomAdaiah Distribution Inc.Adamas PharmaceuticalsAdamas Ventures, Inc.Adamis PharmaceuticalsAdaptimmune Therapeutics plcAddus HomecareADDvantage Tech. GroupAdesto Technologies Corp.Adma Biologics Inc.Adobe SystemsAdtranAduro BiotechAdv. Accelerator ApplicationsAdv. Emissions SolutionsAdv. Env. Petroleum ProducersAdvanced Energy IndustriesAdvanced Micro DevicesAdvaxisAdvaxisAdverum Biotechnologies (D)Advisory Board CompanyAdvSh Mkt Adapt. Unconst. Inc.Aegion Corp.Aeglea BioTherapeutics
Company
ACHCACADACSTAXDXACCPACLZXLRNANCXARAYACXAACRXACETAKAOACHNACIWACRSACNBACORACFNARBJEPIOIATVMATVIACTAACURACXMADHHADMSADMVEADMPADAPADUSAEYIOTSADMAADBEADTNADROAAAPADESAEPPAEISAMDADXSWADXSADVMABCOMAUIAEGNAGLE
Symbol
33.100 28.840
1.250 20.750
0.000 0.520
25.520 27.760
4.600 0.400 2.600
21.970 13.020
4.130 18.150 27.140 31.250 18.800
0.260 0.000 0.140 2.000
36.110 14.000
0.767 26.800
0.220 16.900
0.000 3.150 4.050
35.050 1.770 1.850 5.120
102.950 22.350 11.400 26.760
9.240 0.400
54.750 11.340
3.960 7.160 2.900
33.250 23.770 23.700
4.350
Last Price
65.890 42.490
3.090 28.500
0.000 0.550
50.860 28.911
6.980 0.810 4.500
27.940 16.200 10.950 23.200 31.800 32.850 43.630
0.260 0.000 1.390 2.000
45.550 15.275
3.520 27.700
1.010 30.280
0.000 10.980 12.850 36.300
2.310 8.100 8.850
111.090 23.750 29.700 39.660
9.890 0.400
57.290 12.420 11.700 16.295
9.840 51.710 24.450 26.140 12.750
52WHigh
32.540 16.640
1.110 10.290
0.000 0.211
22.670 16.260
4.450 0.400 2.400
15.690 2.588 3.780
15.072 14.120 20.650 16.400
0.260 0.000 0.140 2.000
26.490 7.280 0.710
17.320 0.200
12.020 0.000 2.400 3.760
15.330 1.570 1.500 4.150
71.270 16.270
7.260 20.530
6.210 0.360
24.250 1.750 2.770 5.210 2.740
18.870 21.940 16.000
3.890
52WLow
-47.01 -19.10 -50.98 -3.44
- 7.22
-47.66 35.68 -31.85 -44.44 -32.47 -18.57 126.83 -61.72 -15.19
.74 46.71 -56.05
.00-
-89.23 .00
-6.72 22.27 -69.34 28.11 -78.22 -40.32
- -41.67 -66.42 50.56 -2.21 -76.01 -36.56 9.59 29.79 -59.49 -14.42
--
93.94 295.12 -44.15 -28.83 -69.54 -32.98 4.03 22.73
-
1 Year% Chg
2610326667092175574578
795896515
7214170657
2688252254972
17616142700613011526631
2736169348
0
488270
22839083215410066
10181732
65558
887984629016329
418412822
978171211711440710826118778
7041159
806517738913
253522911571907
109685358
4891710945
Vol. Yr (000)
367.78nananananana
16.93nanana
21.54nana
20.39 9.42 16.98
nanananana
32.53nana
268.00nanananana
50.80 59.00
nana
51.99 32.87
nana
10.62na
18.43nananananananana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Aehr Test SystemsAemetis, Inc.Aep IndustriesAerie Pharmaceuticals Inc.AeroVironment Inc.AEterna Zentaris (D)Aethlon MedicalAevi Genomic MedicineAFC Building TechnologiesAffimed N.V.Agenus Inc.Agile TherapeuticsAgilysysAgios PharmaceuticalsAGNC InvestmentAGNC InvestmentAGNC InvestmentAgriEuro Corp.Agro Capital ManagementAgroFresh SolutionsAgroFresh SolutionsAI Document ServicesAimmune TherapeuticsAir MethodsAir T Inc.Air Transport ServicesAirgain, Inc.AirMedia GroupAixtron SEAkamai Technologies Inc.Akari Therapeutics PlcAkebia TherapeuticsAkers BiosciencesAkorn, Inc.Akoustis Technologies, Inc.Aladdin International Inc.Alarm.com Holdings, Inc.Alaska Comm Systems GroupAlbany Molecular ResearchAlbina Community BancorpAlbireo PharmaAlcentra Capital Corp.ALCO Stores (Q)Alcobra Ltd.Alder BioPharmaceuticals, Inc.Aldeyra TherapeuticsAlexion Pharmaceuticals (E)Algodon Wines & Luxury Dev GrAlicoAlign Technolgy Inc.
Company
AEHRAMTXAEPIAERIAVAVAEZSAEMDGNMXAFCTEAFMDAGENAGRXAGYSAGIOAGNCBAGNCAGNCPEURIACMBAGFSAGFSWAIDCAIMTAIRMAIRTATSGAIRGAMCNAIXGAKAMAKTXAKBAAKERAKRXAKTSALADALRMALSKAMRIACBCALBOABDCALCSADHDALDRALDXALXNVINOALCOALGN
Symbol
2.410 1.390
116.100 37.850 26.830
3.600 4.200 5.180 1.150 1.800 4.120 5.700
10.360 41.730 25.100 18.130 25.240
0.026 0.510 2.650 0.180 0.000
20.450 31.850 23.000 15.960 14.400
2.455 3.060
66.680 7.040
10.410 1.900
21.830 2.250 0.180
27.830 1.640
18.760 0.080
17.730 11.970
0.300 2.100
20.800 5.350
122.350 0.000
27.150 96.130
Last Price
3.579 2.996
120.350 43.400 32.440
5.590 9.090 6.890 1.150 7.390 7.490
10.410 12.150 67.980 26.690 20.430 26.800
0.190 5.000 6.950 1.000 0.000
27.310 42.480 26.990 17.290 29.300
5.710 6.570
71.040 19.753 13.200
3.700 39.460
2.250 0.850
34.430 1.966
20.590 0.080
37.691 13.470
0.300 6.500
36.480 8.190
193.450 0.000
38.980 102.100
52WHigh
0.953 1.010
56.890 10.820 22.160
2.600 4.000 3.090 1.150 1.650 2.610 5.320 8.170
33.500 22.650 15.690 24.400
0.020 0.510 1.960 0.048 0.000 9.770
23.750 17.240
9.050 7.361 2.380 3.040
39.430 6.710 7.000 1.080
17.570 2.250 0.150
14.000 1.300
12.450 0.080 6.663 8.870 0.300 1.770
15.820 3.390
109.120 0.000
20.990 57.310
52WLow
28.19 -52.07 50.49 55.44 -8.96 -19.64 -38.14 -13.95
.00 -74.72 -9.25 -41.60 3.70
-35.72 6.09 4.56 -.42
-78.52 -89.80 -58.14 -82.00
- 10.84 -24.04 -6.01 58.33
- -56.08 -29.82 26.70 -51.45 -19.43 57.02 -41.49
.00 -48.57 66.85 -6.29 -5.49 .00
72.50 3.19 .00
-66.56 -37.03 -21.09 -35.86
- -29.83 45.98
1 Year% Chg
132028166
115931638524086284279
718734697
051970
30498817602
8239202739
5312871574
334323634
251172
6103
55575119525
716786753737886522
7393586120
14447501212914
4266350
91635601898969211
08437
106110
5505619282310091
515584
3287195025
Vol. Yr (000)
nana
15.34nanananananananananana
59.76na
60.10nananananana
12.30na
27.52nanana
37.46nanana
14.46nana
60.50 54.67
nananananananana
291.31na
32.32 40.22
P/E
0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.8
11.9 7.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
11.2 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Alimera Sciences, Inc.ALJ Regional HoldingsAlkermes PLCAll Marketing SolutionsAllDigital HoldingsAllegiance Bancshares, Inc.Allegiant TravelAlliance HealthCare ServicesAlliance Holdings GP L.P.Alliance Media Group HoldingsAlliance MMAAlliance Res Partners LpAllied First Bancorp (MD)Allied Healthcare ProductsAllied Motion TechnologiesAllied Resources IncAlliqua BioMedical (D)Allot CommunicationsAllscripts Healthcare SolutionAlmost FamilyAlmost Never FilmsAlnylam PharmaceuticalsAlpha and Omega SemiconductorAlpha EnergyAlpha Network Alliance VentureAlphabet Inc.Alphabet Inc.AlphaMk Actively Mgd. SmallCapAlphatec HoldingsAltair InternationalAltisource Portfolio SolutionsAltra Industrial MotionAMAG PharmaceuticalsAmarin PLCAmaya Inc.Amazon.comAMB Financial CorpAmbac Financial GroupAmbac Financial GroupAmbarella, Inc.Ambient Water Corp.AMC Networks Inc.AmdocsAmedica Corp. (D)Amedisys Inc.AmercoAmerica First Tax Exempt LPAmerica Resources ExplorationAmerica's Car-MartAmerican Airlines Group
Company
ALIMALJJALKSPTPFEADGLABTXALGTAIQAHGPALLMEAMMAARLPAFBAAHPIAMOTALODALQAALLTMDRXAFAMHLWDALNYAOSLAPHEANAVEGOOGGOOGLSMCPATECATAOASPSAIMCAMAGAMRNAYAAMZNAMFCAMBCAMBCWAMBAAWGIAMCXDOXAMDAAMEDUHALATAXARENCRMTAAL
Symbol
1.080 4.390
55.580 0.074 0.150
36.150 166.400
9.600 28.100
1.230 3.640
22.450 0.100 2.002
21.390 0.160 0.590 4.790
10.210 44.100
0.020 37.440 21.270
0.000 0.080
771.820 792.450
22.300 3.210 0.000
26.590 36.900 34.800
3.080 14.150
749.870 15.000 22.500 12.250 54.130
0.000 52.340 58.250
0.630 42.630
369.590 5.400 0.700
43.750 46.690
Last Price
5.150 5.500
80.710 0.074 0.150
37.000 183.910
9.850 32.700
1.230 5.470
26.650 0.100 3.818
27.430 0.160 2.297 6.040
15.570 45.450
0.075 98.000 23.929
0.000 0.080
816.680 839.000
23.360 9.650 0.000
36.730 39.850 36.825
3.650 17.570
847.210 15.500 27.250 15.500 74.949
0.011 78.130 61.330
3.620 55.160
399.160 6.110 0.700
47.750 50.640
52WHigh
1.015 3.750
27.140 0.074 0.150
14.380 121.700
5.730 12.050
1.230 3.260 9.950 0.100 1.000
15.460 0.160 0.570 4.240 9.800
34.080 0.010
31.380 8.020 0.000 0.080
663.060 672.660
18.350 1.801 0.000
17.330 20.550 17.920
1.240 9.670
474.000 10.920 11.920
4.290 33.391
0.000 46.165 50.055
0.600 31.160
305.660 4.270 0.700
19.485 24.850
52WLow
-55.37-
-29.98 .00 .00
52.85 -.85 4.58 39.25
.00-
66.42 .00
-10.49 -18.30
.00 -72.43 -17.70 -33.62 15.35 -29.82 -60.23 131.45
- .00
1.71 1.86 1.62
-10.86-
-4.39 47.13 15.27 62.96 12.39 10.95 36.36 59.69 84.21 -2.89 -88.89 -29.91 6.74
-64.60 8.42 -5.11 6.72 .00
63.92 10.25
1 Year% Chg
1039748255
32091000
964340785
616831967
01498
874550
479512724
03415327989
62170818717
449728875841894
0461848496268
100415420
13418335187
25152551055147771
103879722
763582333
3106481660624
208099181214337864742401526635426
019109
2309936
Vol. Yr (000)
na 17.56
nananana
11.77 43.64 10.93
nana
11.75nana
24.03nananana
26.25nana
212.70nana
27.81 28.56
nanana
78.21 32.09 80.93
na 18.38
167.76na
1.83na
39.80na
10.97 22.75
na 34.38 15.81 13.50
na 18.00 5.03
P/E
0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 7.6 0.0 0.0 8.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 9.4 0.0 0.0 0.9
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
American Business Services IncAmerican Capital Ltd.American Capital Senior FloatAmerican Electric TechnologiesAmerican Graphite TechnologiesAmerican Heritage Int'lAmerican Housing Income TrustAmerican National InsuranceAmerican Natl BankshAmerican Natural EnergyAmerican Public EducationAmerican Railcar IndustriesAmerican Realty FundsAmerican Riding ToursAmerican River BanksharesAmerican Sands EnergyAmerican SoftwareAmerican SuperconductorAmerican WoodmarkAmericann, Inc.Ameris BancorpAMERISAFEAmeriServ FinancialAmeriServ FinancialAmes Natl CorpAmgenAmicus TherapeuticsAmkor Technology (E)Amphastar PharmaceuticalsAmple-Tee, Inc.Amplify Online Retail ETFAmtech Systems, Inc.AmTrust Financial ServicesAmyris, Inc. (D)Analog DevicesAnalogicAnavex Life SciencesAnchor BancorpAndersonsAndina Acquisition Corp. IIAndina Acquisition Corp. IIAndina Acquisition Corp. IIAngies List IncAngioDynamics Inc.ANI Pharmaceuticals (D)Anika TherapeuticsAnpulo Food DevelopmentAnsys Inc.Antares PharmaAnthera Pharmaceuticals (D)
Company
ABSRACASACSFAETIAGINEAHIIAHITANATAMNBANECEAPEIARIIANFDEAMRDAMRBAMSEAMSWAAMSCAMWDACANABCBAMSFASRVPASRVATLOAMGNFOLDAMKRAMPHATLWIBUYASYSAFSIAMRSADIALOGAVXLANCBANDEANDAANDARANDAUANGIANGOANIPANIKANPLANSSATRSANTH
Symbol
0.000 17.920 11.900
1.550 0.026 0.035 5.350
124.610 34.800
0.007 24.550 45.290
0.125 0.150
15.110 0.340
10.330 7.370
75.250 0.800
43.600 62.350 26.015
3.700 33.000
146.210 4.970
10.550 18.420
0.000 27.204
4.250 27.380
0.730 72.620 82.950
3.960 27.200 44.700
9.931 0.390
10.500 8.230
16.870 60.620 48.960
0.000 92.490
2.330 0.649
Last Price
0.000 17.950 12.100
5.150 0.035 0.035
4000.000 131.990
36.250 0.007
30.785 51.100
0.125 0.150
15.990 0.340
11.935 12.500 89.570
0.800 47.700 66.300 29.000
3.850 35.300
176.850 9.990
12.480 21.750
0.000 28.410
7.830 32.220
1.780 74.870 95.850
8.300 27.500 44.900 10.050
0.800 11.000 10.760 17.640 70.920 54.960
0.000 98.990
2.450 5.070
52WHigh
0.000 12.140
7.860 1.500 0.016 0.035 1.000
91.200 22.290
0.007 13.800 35.430
0.125 0.150 9.690 0.340 8.562 5.280
57.037 0.800
24.960 46.880 25.700
2.900 22.540
133.640 4.410 4.090
10.500 0.000
22.940 4.000
23.555 0.313
47.240 68.710
2.430 22.610 23.250
9.400 0.160 9.800 6.320 9.710
26.800 35.070
0.000 80.510
0.670 0.640
52WLow
- 29.95 21.06 -26.19 33.51
.00 -99.87 21.84 35.88
.00 31.92 -2.14 .00 .00
42.82 .00
1.47 15.70 -5.91 .00
28.27 22.50 -2.64 15.63 35.86 -9.93 -48.76 73.52 29.44
--
-32.11 -11.08 -54.94 31.27
.42 -28.90 5.06 41.32 4.54 30.00 5.85
-11.98 38.96 34.34 28.30
- -.01
92.56 -86.01
1 Year% Chg
569240930968815797
016
102273855
03018738314
00
29700
143272259644978
05208025911
64048902152
86288963724029856394287
5965554
20273052744861205120670
2881301204
42336557419249
96579513755321835643
123409220022213581
Vol. Yr (000)
na 19.48
nanananana
18.22 17.94
na 14.70 10.32
nana
17.57na
39.73na
18.95na
21.48 14.53
na 28.46 19.64 14.48
na 43.96 39.19
nanana
11.65na
26.03 77.52
na 56.67
nananananana
87.86 20.40
na 30.83
nana
P/E
0.0 0.0 9.8 0.0 0.0 0.0 0.0 2.6 2.7 0.0 0.0 3.5 0.0 0.0 0.0 0.0 4.2 0.0 0.0 0.0 0.9 1.1 7.9 0.0 2.5 3.1 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 2.3 0.5 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Aoxin Tianli GroupApogee EnterprisesApollo Education GroupApollo Endosurgery, Inc.Apollo Investment Corp.AppFolio, Inc.AppleAppliance Recycling CentersApplied DNA SciencesApplied DNA SciencesApplied Energetics (D)Applied Genetic TechnologiesApplied MaterialsApplied Micro CircuitsApplied OptoelectronicsApproach ResourcesApps GeniusApptigo International Inc.Apptio, Inc.Apricus Biosciences (D)APT Systems Inc.Aptevo TherapeuticsAptose BiosciencesAqua MetalsAqua Power Systems Inc.Aquinox PharmaceuticalsAradigm Corp.Aralez Pharmaceuticals Inc.Aratana TherapeuticsArbutus Biopharma (D)ARC Group WorldwideARCA biopharmaArcadia BiosciencesArcBest CorporationArch Capital GroupArch Capital GroupArch TherapeuticsArchrock Partners, L.P.Arctic CatArdelyx, Inc.Arena PharmaceuticalsAres CapitalArgo Group InternationalArgo Group InternationalArgos TherapeuticsARI Network ServicesARIAD PharmaceuticalsArk RestaurantsArkadia InternationalArmada Oil
Company
ABACAPOGAPOLAPENAINVAPPFAAPLARCIAPDNWAPDNAERGPAGTCAMATAMCCAAOIAREXAPGSAPPGEAPTIAPRIAPTYAPVOAPTOAQMSAPSIEAQXPARDMARLZPETXABUSARCWABIORKDAARCBACGLPACGLARTHAPLPACATARDXARNAARCCAGIILAGIIARGSARISARIAARKRARKIEAOIL
Symbol
3.618 53.560
9.900 12.160
5.860 23.850
115.820 1.120 0.500 1.850 5.000 9.350
32.270 8.250
23.440 3.350 0.040 0.000
18.530 1.300 0.000 2.440 1.390
13.110 0.105
16.510 1.600 4.410 7.180 2.450 4.400 2.850 0.920
27.650 21.130 86.290
0.410 16.040 15.020 14.200
1.420 16.490 24.963 65.900
4.900 5.410
12.440 24.250
1.160 0.063
Last Price
4.070 54.320
9.950 32.340
6.270 24.500
118.690 1.800 2.350 3.740 5.000
21.430 33.680
9.050 27.280
4.350 0.040 0.002
24.600 15.500
0.000 8.290 4.300
14.130 0.105
18.347 7.188 7.080
10.730 5.480 5.950 5.160 3.420
33.950 25.000 88.410
0.543 17.470 19.820 20.180
2.160 16.910 27.425 67.600 13.970
5.590 14.420 24.800
1.160 0.063
52WHigh
1.510 33.670
6.310 9.240 4.260
11.070 89.470
0.652 0.350 1.725 5.000 6.350
15.440 4.930 8.080 0.601 0.040 0.000
15.300 1.100 0.000 1.690 0.834 4.500 0.105 6.014 1.470 3.100 2.560 2.350 1.050 2.150 0.860
14.850 20.200 59.830
0.163 5.360 8.900 6.360 1.300
12.310 23.180 41.546
1.830 3.330 4.370
20.000 1.160 0.063
52WLow
.47 23.10 29.07 -30.46 12.26 63.36 10.03 6.67
-70.22 -42.90
.00 -54.17 72.84 29.51 36.60 82.07
.00 -85.71
- -86.87
--
-45.06 145.97
.00 32.29 -59.70 -35.43 28.67 -44.94 166.67 -38.71 -69.74 29.27
- 23.71 102.87 30.30 -8.30 -21.63 -25.26 15.72 -1.91 21.14 112.12 20.22 99.04 4.39 .00 .00
1 Year% Chg
242068644
2754667127
32816310508
968617968021572
199520
377263252167
163575100725256049
03500091
2288219275
449842785231479
056641
671717416717124953372
661160778944
633478902
9570558364556495207646643
450307526390
2352348626329311107
1301057804
00
Vol. Yr (000)
7.54 19.62
nana
27.90na
13.87nananana
14.84 20.69
na 20.38
nanananananananananananananana
44.00nana
32.92na
15.86nanananananana
12.85na
49.18na
16.39nana
P/E
0.0 0.9 0.0 0.0
11.9 0.0 2.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 6.5 0.0 0.0 7.2 0.0 0.0 0.0 9.2 6.5 1.3 0.0 0.0 0.0 4.3 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Arotech Corp.Arqule Inc.Array BioPharmaArris International PlcArrow DWA Tactical ETFArrow FinancialArrowhead PharmaceuticalsArtec Global Media, Inc.Artesanias Corp.Artesian ResourcesArts Way Mfg IncAs Seen On TVASB BancorpAscena Retail GroupAscendis Pharma A/SAscent Capital GroupAsia Equity Exchange GroupAsia Pacific Wire & CableAsia Training InstituteAsia TravelASML HoldingAspen Group IncAspen TechnologyAssembly Biosciences, Inc.Asset Protection of AmericaAsta FundingAstec IndustriesAsteriko Corp.Astika Holdings, Inc.Astronics CorpAstroNova, Inc.Astrotech Corp.Asure SoftwareATA Inc.Atara BiotherapeuticsathenahealthAthersys Inc.Atlantic Alliance PartnershipAtlantic American (N)Atlantic Capital BancsharesAtlantic Coast Financial (D)Atlantica Yield plcAtlanticus Holdings Corp.Atlas Air Worldwide HoldingsAtlas Financial HoldingsAtlassian Corporation PlcATN InternationalAtomera Inc.Atossa GeneticsAtriCure
Company
ARTXARQLARRYARRSDWATAROWARWRACTLAXTRARTNAARTWASTVEASBBASNAASNDASCMAAEEXAPWCATGIATSRASMLASPUAZPNASMBATEPASFIASTEATRKASKHATROALOTASTCASURATAIATRAATHNATHXAAPCAAMEACBIACFCABYATLCAAWWAFHTEAMATNIATOMATOSATRC
Symbol
3.500 1.260 8.790
30.130 10.304 40.500
1.550 0.000 0.598
31.940 3.400 0.052
29.750 6.190
20.240 16.260
5.300 2.800 2.200 1.500
112.200 0.286
54.680 12.150
0.050 9.800
67.460 0.000 0.014
33.840 14.250
1.500 8.510 3.715
14.200 105.170
1.530 9.840 4.100
19.000 6.800
19.350 2.839
52.150 18.050 24.080 80.130
6.750 1.410
19.570
Last Price
4.345 2.260 9.000
31.500 10.710 41.700
8.220 0.002 0.598
35.000 3.450 0.052
29.750 11.255 21.790 26.162 20.000
2.850 5.000 1.500
112.660 0.370
55.390 14.500
0.050 11.970 71.875
0.000 0.014
41.030 16.410
3.150 9.990 7.320
27.800 167.460
2.900 12.250
5.000 19.250
7.346 21.320
3.600 57.770 20.310 35.160 84.290 10.250 10.650 22.960
52WHigh
1.920 1.200 2.385
20.050 9.180
23.825 1.200 0.000 0.598
25.170 2.460 0.052
24.070 4.680
11.920 7.770 0.500 1.090 1.110 1.500
77.173 0.101
29.253 4.330 0.050 6.822
33.080 0.000 0.014
21.053 11.180
1.050 4.345 3.300
12.450 90.110
0.980 7.600 3.060
11.550 5.030
13.110 2.590
31.990 15.150 16.920 62.700
6.000 1.300
13.440
52WLow
71.57 -41.94 108.29 -1.44 4.08 53.53 -74.80 -80.00
.00 15.31 9.68 .00
14.61 -37.16 10.48 -2.75 -14.52 82.99 98.20
.00 26.39 101.06 44.81 61.78
- 23.27 65.75
- .00
-2.28 -1.38 -1.96 88.69 -42.16 -46.23 -34.66 48.54 -2.67 -17.84 26.84 16.04
.31 -11.28 26.15 -9.30 -19.95 2.43
- -70.63 -12.79
1 Year% Chg
6749128545
836500563207
9335534
2518703239517
07576
8670
9299355771760729609
120875
00
20070141509
17927411623
56050
37622
041133
176723423
75634016
57893120262156297
54411079
182324678
1371921066
7118712361
20851119181
31451499061883
Vol. Yr (000)
nanana
3.65na
20.35nanana
24.20nana
19.32 61.90
nanana
6.67nana
43.32na
32.36nana
14.85 33.40
nana
18.91 23.75
nana
21.85na
219.10nana
68.33na
20.61nanana
47.50na
89.03nanana
P/E
0.0 0.0 0.0 0.0 0.9 2.5 0.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 3.4 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Atrion Corp.AttunityATVrockNaTyr Pharma, Inc.Auburn BancorpAuburn Natl BancorpAudentes TherapeuticsAudiocodes LtdAureus Inc.Aurinia Pharmaceuticals Inc.Auris Medical Holding AGAuscrete Corp.AuthenTecAutobytel Inc.Autodesk Inc.Automatic Data ProcessingAvago TechnologiesAvant Diagnostics, Inc.AVEO Pharmaceuticals (D)AveXis, Inc.Aviat NetworksAvid TechnologyAvinger, Inc.Aviragen TherapeuticsAvis Budget GroupAvista Healthcare Public Acq.Avista Healthcare Public Acq.Avista Healthcare Public Acq.Aware, Inc.Axar AcquisitionAxar AcquisitionAxar AcquisitionAxcelis TechnologiesAxim Biotechnologies, Inc.Axiom CorpAxiom Holdings, Inc.AxoGen, Inc.Axsome Therapeutics, Inc.AXT IncAzurRx BioPharmaB Communications Ltd.B. Riley FinancialB. Riley FinancialB.O.S. Better Online SolutionsB/E AerospaceBaiduBaixo Relocation ServicesBalance Labs Inc.Balchem CorpBaldwin & Lyons
Company
ATRIATTUATVKLIFEABBBAUBNBOLDAUDCARSNAUPHEARSASCKAUTHABTLADSKADPAVGOAVDXAVEOAVXSAVNWAVIDAVGRAVIRCARAHPAAHPAWAHPAUAWREAXARWAXARAXARUACLSAXIMAXMMAIOMAXGNAXSMAXTIAZRXBCOMRILYLRILYBOSCBEAVBIDUBXROBLNCBCPCBWINB
Symbol
507.200 6.000 0.350 2.150 8.000
31.310 18.270
6.350 0.006 2.100 1.070 0.039 8.010
13.450 74.010
102.780 176.770
0.410 0.540
47.730 13.830
4.400 3.700 1.230
36.680 0.000 0.000
10.125 6.100 0.075 9.850 9.915
14.550 1.000 0.500 1.360 9.000 6.750 4.800 4.740
20.180 25.622 18.450
2.120 60.190
164.410 0.120 3.100
83.920 25.200
Last Price
522.050 12.520
0.350 10.440
8.000 31.500 20.740
6.500 0.006 5.690 7.960 0.098 8.010
22.980 83.080
103.880 183.990
0.724 1.310
72.725 15.170
9.777 24.540
2.270 41.530
0.000 0.000
10.410 6.700 0.190
10.050 10.090 14.675
1.000 0.500 1.600 9.880
15.740 5.970 5.600
31.860 26.490 19.450
4.850 60.450
201.000 0.120 3.100
88.760 27.700
52WHigh
350.000 4.150 0.350 2.100 8.000
24.060 13.060
3.660 0.006 1.420 0.840 0.011 8.010
10.720 41.600 76.650
114.250 0.200 0.540
16.110 5.710 3.990 3.350 1.140
21.730 0.000 0.000 9.520 2.810 0.013 9.710 9.720 7.160 1.000 0.500 0.430 4.520 5.250 2.280 3.930
17.990 23.431
8.590 1.600
36.380 139.610
0.120 3.000
53.109 22.110
52WLow
33.05 -45.70
.00 -78.13
.00 5.71
- 62.82
.00 -14.98 -78.12 -22.00
.00 -40.38 21.47 21.32 21.78 36.67 -57.14
- 50.10 -39.64 -83.71 -36.60 1.07
---
87.12 -58.33 1.23 1.90 40.44
.00 .00
216.28 80.00 -27.18 93.55
- -18.17
- 86.36 8.72 42.06 -13.03
--
38.03 4.87
1 Year% Chg
150214405
062051
0486
1093126715
02483988202410938
031124
555121479241807681
5275800374694
43621136505199812456
646775
90668408
1334651792021
3173000
147040032
898348947
1192497350
520344597
369498754040
30
303177243
Vol. Yr (000)
32.94nananana
14.23na
57.73nanananana
35.39na
30.59nanananana
4.49nana
16.98nanana
25.42nanana
50.17nanananana
80.00na
16.96nanana
18.18 12.45
nana
47.41 13.62
P/E
0.8 0.0 0.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
60.9 0.0 0.4 0.0 1.4 0.0 0.0 0.0 0.5 4.1
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Baldwin & LyonsBallard Power SystemsBallston Spa Bancorp IncBally Corp.Bancfirst Corp.Bancfirst Corp.Bancorp 34Band Rep ManagementBang Holdings Corp.Bank Mutual CorporationBank of Commerce Holdings (CA)Bank of Marin BancorpBank of Napa NA (CA)Bank Of South Carolina CoBank of the James Financial GrBank of the OzarksBankFinancialBankwell Financial GroupBanner CorpBaozun Inc.Barclays Inverse US TreasuryBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarrett Business ServicesBassett FurnitureBassline Productions Inc.Bay BancorpBazaarvoice, Inc.bBooth, Inc.BCB Bancorp Inc (NJ)Beacon Roofing SupplyBear Lake RecreationBear State Financial, Inc.Beasley Broadcast Grp IncBebe StoresBed Bath & BeyondBeiGene, Ltd.Bel FuseBel FuseBelk Inc.Bellerophon TherapeuticsBellicum Pharmaceuticals, Inc.Bemax Inc.Ben Franklin Financial (IL)Beneficial Bancorp, Inc.Benefitfocus, Inc.Benitec Biopharma (D)Benitec Biopharma (D)
Company
BWINABLDPBSPABLYQBANFPBANFBCTFBNRMEBXNGBKMUBOCHBMRCBNNPBKSCBOTJOZRKBFINBWFGBANRBZUNTAPRBHACRBHACBHACWBHACUBBSIBSETBSSPBYBKBVBBTHBCBPBECNBLKEBSFBBGIBEBEBBBYBGNEBELFABELFBBLKIBBLPHBLCMBMXCBFFIBNCLBNFTBNTCWBNTC
Symbol
25.000 1.650
37.950 0.000
27.218 93.050 12.590
1.115 2.700 9.450 9.500
69.750 11.700 20.900 15.170 52.590 14.820 32.500 55.810 12.070 27.700
0.250 10.160
0.128 10.650 64.100 30.400
0.009 6.600 4.850 1.880
13.000 46.070
0.270 10.150
6.150 5.090
40.640 30.360 25.310 30.900 67.670
0.520 13.620
0.700 11.500 18.400 29.700
0.100 1.530
Last Price
26.500 2.530
37.950 0.000
29.925 94.450 13.450
1.115 3.750 9.750 9.666
75.050 12.000 23.966 16.230 54.920 15.115 34.800 56.500 18.610 33.500
0.500 10.800
0.200 10.880 66.930 33.680
0.009 6.900 6.135 1.880
13.500 49.320
0.270 10.990
7.700 9.100
52.710 37.890 26.970 33.600 67.670
4.580 23.110
1.000 12.150 19.000 44.980
2.500 4.360
52WHigh
22.000 1.110
33.700 0.000
26.250 51.140
7.908 1.115 2.500 7.001 5.050
45.650 8.770
14.050 11.550 33.510 11.380 18.480 35.390
4.830 14.900
0.120 9.690 0.036
10.000 22.550 22.416
0.009 4.565 2.820 1.880 9.750
32.240 0.270 7.610 3.050 2.900
38.605 22.510
9.690 13.310 67.670
0.433 7.240 0.070
10.820 12.300 21.040
0.025 1.200
52WLow
6.07 5.77 12.44
- 1.91 58.73 43.20
.00-
21.15 42.22 30.62 18.18 30.14 17.32 6.33 17.34 63.73 21.70 47.02 -16.04 47.17 3.36 6.58 5.65 47.22 21.21
.00 30.43 10.73
.00 25.00 11.87
.00 -6.28 71.31 -9.91 -15.77
- 72.65 78.72
.00 -82.43 -32.81 268.81
.00 38.14 -18.38 -95.00 -61.94
1 Year% Chg
346224698
4
34675791005
0111
2874257743015
255597489
37443713325
37335415690560
484903
19152035
2362095013797
04756
1736660
2406155148
0696511457897
60484026752
42910642
03843487913
238450
9936053921
5142882
Vol. Yr (000)
13.51nananana
21.44 17.99
nana
25.54 27.14 18.90
na 19.90 16.86 21.82 39.00 20.97 30.01
nananananana
20.88 19.87
na 47.14
nana
27.08 30.51
na 24.76 15.38
na 8.26
nananananananana
59.35nanana
P/E
4.2 0.0 2.1 0.0 6.6 1.6 0.0 0.0 0.0 2.3 1.3 1.5 0.0 2.6 1.6 1.3 1.6 0.9 1.6 0.0 0.0 0.0 0.0 0.0 0.0 1.4 1.3 0.0 0.0 0.0 0.0 4.3 0.0 0.0 1.0 3.1 0.0 1.2 0.0 1.0 0.9 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Bespoke TricylesBesra Gold, Inc.BGC PartnersBig 5 Sporting Goods CorpBigfoot Project InvestmentsBIM HomesBingham CanyonBio-Path HoldingsBio-Techne Corp.Bioadaptives, Inc.BioAmber Inc.Bioanalytic Systems (D)Bioblast PharmaBiocept, Inc.Biocryst PharmaceuticalsBioDelivery Sciences Intl.Biogen Inc.BioHiTech GlobalBiolase TechnologyBioLife Solutions IncBioLineRx Ltd.Biomarin PharmaceuticalsBiomerica IncBiondVax Pharmaceuticals Ltd.BiondVax Pharmaceuticals Ltd.Bionik Laboratories Corp.Bioptix, Inc.BioScripBioSh. Biotech. Clinical TrialBioShares Biotechnology Prod.BioSpecifics TechnologiesBiostage, Inc. (D)Biostar Pharmaceuticals (D)BioTelemetry, Inc.Biotricity Inc.BJ's RestaurantsBlack BoxBlack Diamond, Inc.Black River PetroleumBlack Rock Petroleum Co.Black Stallion Oil & GasBlackbaudBlackBerry LimitedBlackboxstocks Inc.Blackhawk Network HoldingsBlackLine, Inc.BlackRock Capital InvestmentBLDRS Asia 50 ADR E.T.F.BLDRS Devlp Mkt 100 ADR E.T.F.BLDRS Emerg Mkt 50 ADR E.T.F.
Company
BPSREBSRAFBGCPBGFVBGFTBMHMBGHMBPTHTECHBDPTBIOA.WTBASIORPNBIOCBCRXBDSIBIIBBHTGBIOLBLFSBLRXBMRNBMRABVXVWBVXVBNKLBIOPBIOSBBCBBPBSTCBSTGBSPMBEATBTCYBJRIBBOXBDEBRPCEBKRPBLKGBLKBBBRYBLBXHAWKBLBKCCADRAADRDADRE
Symbol
0.995 0.007
10.230 17.350
0.100 0.000 0.000 1.350
102.830 0.225 0.700 0.770 1.040 0.775 6.330 1.750
283.580 0.000 1.400 1.610 0.920
82.840 2.300 0.371 3.350 1.000 3.840 1.040
18.410 32.750 55.700
0.890 2.930
22.350 2.000
39.300 15.250
5.350 0.100 0.000 0.500
64.000 6.890 3.200
37.675 27.630
6.960 27.370 19.970 32.250
Last Price
0.995 0.016
10.630 20.350
2.000 0.000 0.000 3.190
117.420 0.520 2.000 1.700 7.950 5.640
10.980 5.220
333.650 0.000 1.980 3.580 1.420
107.020 3.380 1.000 4.100 1.210 6.650 3.430
29.735 36.410 55.827
2.860 7.060
24.100 4.000
47.550 17.050
6.850 0.100 0.000 0.500
71.760 9.440 3.200
45.892 28.770
9.920 29.800 21.330 36.290
52WHigh
0.995 0.001 8.180 8.155 0.100 0.000 0.000 0.950
79.950 0.030 0.210 0.600 0.920 0.740 1.630 1.500
223.021 0.000 0.710 1.433 0.710
62.120 1.530 0.371 3.040 0.660 1.600 0.980
16.060 21.470 30.700
0.730 1.080 8.740 1.752
32.240 6.510 3.850 0.100 0.000 0.500
49.890 6.230 0.030
28.880 21.660
6.750 22.390 17.741 24.850
52WLow
.00 775.00 4.28 73.67
---
8.00 14.26 73.08 -50.35 -49.34 -73.13 -81.28 -38.66 -63.47 -7.43
- 66.45 -25.79 -29.23 -20.92
- -48.47 -15.40 -15.25 57.64 -40.57 -36.63 6.26 29.63 -59.17 4.33 91.35
- -9.59 60.02 21.04
.00-
.00 -2.82 -25.75
- -14.78
- -25.96 1.37 -4.63 10.94
1 Year% Chg
010758
30625281647
44
5039550742
398892
32803869635861
268315238328458773
210023181374905
4068671703
326923370
15124225216
32412710
1357057172
14562178087
205847012776129159
0
062410
12458626
1663341685695013
36523942129
Vol. Yr (000)
nana
17.05 27.98
nananana
38.95nanananananana
15.99nanananananananananananana
35.03nana
39.91na
22.08nanananana
104.92nana
89.70nanananana
P/E
0.0 0.0 6.1 3.4 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 1.2 0.0 0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0
12.0 2.0 3.4 1.7
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
BLDRS Europe 100 ADR E.T.F.Bling Marketing, Inc.Bloomin' Brands, Inc.Blow & Drive Interlock Corp.Blucora, Inc.Blue Bird Corp.Blue Buffalo Pet ProductsBlue CalypsoBlue Hills Bancorp, Inc.Blue Line Protection GroupBlue Nile Inc.Blue Sky PetroleumBlue SpaBlue Water Bar & GrillBlue Water Global Group, Inc.Blue Water Petroleum Corp.bluebird bioBlueknight Energy PartnersBlueknight Energy Partners LPBlueNRGY GroupBlueprint Medicines Corp.BlueStar TA-BIGITech IsraelBMC Stock HoldingBMO Elkhorn DWA MLP Select ETNBNC Bancorp (NC)Bob Evans Farms (E)BofI HoldingBofI HoldingBoingo Wireless, Inc.Bojangles (D)BOK FinancialBOK FinancialBon-Ton StoresBone Biologics Corp.Bonso ElectronicsBorneo Industrial Fishery CorpBOSP Bancshares IncBoston Private Financial HdgsBoston Private Financial HdgsBoston Private Financial HdgsBoston Therapeutics Inc.Bottomline Technologies Inc.Boulevard Acquisition Corp. IIBoulevard Acquisition Corp. IIBoulevard Acquisition Corp. IIBrainstorm Cell TherapeuticsBravo Brio Restaurant GroupBrekford Corp.Bridge Bancorp IncBridgeline Digital (D)
Company
ADRUBLMKBLMNBDICBCORBLBDBUFFBCYPBHBKBLPGNILEBSKYBUESBWBGBLUUBWPCBLUEBKEPBKEPPCBDEEBPMCITEQBMCHBMLPBNCNBOBEBOFILBOFIWIFIBOJABOKFBOKFLBONTBBLGBNSOBOFCBSPBBPFHWBPFHBPFHPBTHEEPAYBLVDWBLVDUBLVDBCLIBBRGBFDIBDGEBLIN
Symbol
19.210 0.009
18.030 0.480
14.750 15.450 24.040
0.150 18.750
0.040 40.630
0.050 1.050 0.000 0.000 0.029
61.700 6.850 7.900 0.080
28.050 24.930 19.500 52.250 31.900 53.210 24.998 28.550 12.190 18.650 83.040 22.280
1.470 5.000 2.190 0.000
34.000 10.450 16.550 25.090
0.300 25.020
0.530 10.160
9.920 2.540 3.800 0.117
37.900 0.642
Last Price
20.860 0.009
19.990 1.440
15.850 18.050 27.500
0.150 19.000
0.070 41.390
0.050 1.050 0.000 0.000 0.060
79.700 7.000 8.750 0.080
38.330 26.200 21.499 52.340 33.050 55.120 26.500 30.270 12.950 20.150 85.000 26.500
3.000 5.000 4.250 0.000
34.000 10.750 16.900 28.710
0.300 31.520
0.650 10.770 12.000
3.870 9.565 0.300
38.950 3.470
52WHigh
17.610 0.009
14.912 0.400 4.690 7.610
15.190 0.150
13.220 0.012
22.330 0.050 1.000 0.000 0.000 0.010
35.370 3.809 5.710 0.080
13.040 19.790 12.140 51.110 19.450 35.630 21.800 13.470
5.400 13.390 44.130 21.250
1.300 4.100 1.140 0.000
34.000 3.290 9.340
23.525 0.300
18.480 0.250 9.070 9.400 1.900 3.400 0.060
26.230 0.430
52WLow
-6.25 .00
6.75 -63.64 50.51 52.37 28.49
.00 22.47 49.25 9.43 .00
5.00-
.00 -51.92 -3.92 21.89 16.69
.00 6.49 3.44 16.42
- 25.69 36.96
- 35.63 84.14 17.52 38.89
- -30.00
- 63.43
- .00
125.70 45.94 -4.03 .00
-15.84 -18.46 2.63 .71
-11.19 -57.78 -40.76 24.55 -39.96
1 Year% Chg
5010
332466303
12787313605
2905190
231332104131349
01
0668
31138519518
63920
54594986
770721
4747361472
1663296875602185212375281
825729579
1036955
01027
126461524
079140
299853173756
3306430495130651468850283
Vol. Yr (000)
nana
32.78nana
110.36 44.52
nanana
50.16nanananananananananananana
22.62 46.27
na 14.95
na 19.84 22.94
nanananananana
20.43nanananananananana
19.05na
P/E
3.7 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.5 9.2 0.0 0.0 1.5 0.0 0.0 0.6 2.5 6.3 0.0 0.0 0.0 2.1 1.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 6.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Bridgewater PlatformsBridgford FoodsBright Mountain MediaBrightcove Inc.BRK Inc.BroadSoft, Inc.Broadvision Inc.Broadway Financial (D)Broadwind EnergyBrocade Comm. SystemBroke OutBrookline BancorpBrooks AutomationBruker Corp.Brunswick BancorpBryn Mawr Bank Corp.Bsb BancorpBsquare CorpBTHC X Inc.BTU InternationalBuffalo Wild WingsBuilders FirstSourceBuilders FirstSourceBullMark LatAm Select LeadersBurcon NutraScienceBV Financial Inc. (MD)C&F Financial CorpCA Inc.Cabinet Grow Inc.Cabot MicroelectronicsCachet Financial SolutionsCadence Design SystemsCADIZ Inc.Cadus CorporationCaesars Acquisition CompanyCaesars EntertainmentCaesarstone Ltd.CafePress Inc.Cal-Maine FoodsCaladrius BiosciencesCalamos Asset ManagementCalamos Conv & High IncomeCalamos Conv Opp & IncomeCalamos Dynamic ConvertibleCalamos Global Dynamic IncomeCalamos Global Total ReturnCalamos Strategic Total ReturnCalAmp Corp.Calavo Growers (D)Caleminder, Inc.
Company
BWPIBRIDBMTMBCOVBRKKBSFTBVSNBYFCBWENBRCDBRKOBRKLBRKSBRKRBRBWBMTCBLMTBSQRBTXIBTUIBWLDBLDRBLDRRBMLABURBVFLCFFICACBNTCCMPCAFNCDNSCDZIKDUSCACQCZRCSTEPRSSCALMCLBSCLMSCHYCHICCDCHWCGOCSQCAMPCVGWCMND
Symbol
0.000 11.370
0.750 8.050 0.250
41.250 4.650 1.635 4.045
12.490 0.000
16.400 17.070 21.180
7.700 42.150 28.950
5.850 0.000 2.620
154.400 10.970
0.079 26.900
1.970 6.401
49.850 31.770
1.000 63.170
3.750 25.220 12.500
0.990 13.500
8.500 28.650
2.940 44.175
2.830 8.550
10.550 10.090 17.530
6.970 10.530 10.270 14.500 61.400
0.000
Last Price
0.000 16.000
0.750 13.800
0.850 48.400
8.060 2.500 5.490
12.530 0.000
16.720 17.980 29.850
8.090 42.450 30.050
6.620 0.000 2.620
175.100 14.090
0.079 31.330
3.990 7.200
53.400 34.990
1.000 64.450 11.252 28.000 12.700
1.230 13.525 10.840 43.520
3.990 55.426 13.300
9.970 11.500 10.760 19.700
7.600 11.781 10.680 20.880 71.480
0.000
52WHigh
0.000 8.540 0.688 4.700 0.191
26.990 4.400 1.350 1.670 7.400 0.000 9.911 8.330
19.585 5.200
23.920 20.723
3.800 0.000 2.620
122.250 6.500 0.079
24.760 1.260 6.160
37.020 25.180
1.000 34.530
3.100 18.320
4.030 0.840 4.480 5.390
26.350 2.800
35.650 2.650 5.941 8.635 8.160
14.770 5.860 9.300 7.920
12.126 46.560
0.000
52WLow
- 30.69 7.91 29.84 23.76 16.66 -22.50 8.28 94.47 36.06
- 42.61 59.83 -12.73 46.67 46.76 23.77 -3.94
- .00
-3.29 -.99 .00
- 29.78 -6.55 27.82 11.24
.00 44.29 -37.50 21.19 137.64 -19.51 98.24 7.73
-33.89 -23.44 -4.67 -73.80 -11.67
.38 1.82 -2.88 -2.65 -7.79 3.74
-27.25 25.31
-
1 Year% Chg
5732
713671263
8910718522827
186331819397
5786677834
271200126
148833319
18111
0137371340683
0119
312964
1862679208
034711
73563601922279
233832447
24169392165
3750162912
71792529360593745712391754767
676183552
11789246470
Vol. Yr (000)
na 6.42
nanana
117.86na
7.11na
24.02na
22.16na
24.07 11.85 34.27 23.54 58.50
nana
27.72 9.54
nananana
13.66 16.55
na 25.57
na 29.67
nana
3.38na
15.66na
5.87na
171.00nananananana
362.50 28.04
na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 2.2 2.3 0.8 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 2.6 3.2 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.5 0.0 7.0
11.4 11.4 11.4 12.0 11.3 9.6 0.0 1.5 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Calif First Nat BancorpCalifornia Independent BkCalithera BiosciencesCallidus Software, Inc.Calumet Specialty ProductsCAM Group, Inc.Cambium Learning GroupCambridge BancorpCamden National CorpCamtek Ltd. (D)Canadian CannabisCanadian SolarCanadian ZincCanAlaska Uranium Ltd.Canarc ResourceCancer GeneticsCannabis SativaCannaSys, Inc.Canterbury Park HoldingCapella Education CompanyCapital Bank FinancialCapital Bank New JerseyCapital City Bank GroupCapital Product Partners LPCapital SouthwestCapitala FinanceCapitol AcquisitionCapitol AcquisitionCapitol AcquisitionCapitol Federal FinancialCapnia, Inc. (D)Capnia, Inc. (D)Capricor TherapeuticsCapStar Financial HoldingsCapstone Financial GroupCapstone Turbine (D)Cara TherapeuticsCarbon Credit InternationalCarbonite, Inc.Cardax, Inc.CardConnect (D)CardConnect (D)CardConnect (D)Cardinal Energy GroupCardinal FinancialCardinal Resources, Inc.Cardiome PharmaCardiovascular SystemsCardtronics plcCareDx, Inc.
Company
CFNBCIBNCALACALDCLMTCAMGABCDCATCCACCAMTCCANCSIQCZICFCVVUFCRCUFCGIXCBDSMJTKCPHCCPLACBFCKPBCCBGCPLPCSWCCPTACLACCLACUCLACWCFFNCAPNWCAPNCAPRCSTRCAPPCPSTCARACRBLCARBCDXICCNWWCCNFNTCUCEGXCFNLCDNLECRMECSIICATMCDNA
Symbol
15.650 14.500
3.250 16.800
4.000 0.080 4.990
45.500 44.450
3.290 3.990
12.180 0.161 0.161 0.059 1.350 5.900 1.750
10.050 87.800 39.250
0.000 20.480
3.180 16.150 12.930
9.950 10.300
0.870 16.460
0.080 0.810 2.660
21.960 5.000 0.680 9.290 0.000
16.400 0.050 3.180
12.700 11.640
0.010 32.790
0.040 2.760
24.210 54.570
2.700
Last Price
16.300 14.500
8.480 21.440 20.650
0.080 5.855
48.050 45.430
3.330 3.990
29.620 0.317 0.161 0.117 3.383 5.900 1.750
11.206 90.400 40.000
0.000 23.149
5.600 16.860 15.800 11.000 10.850
0.870 17.040
0.840 2.040 5.400
22.350 5.000 2.700
17.690 0.000
19.625 0.280 3.350
13.449 12.100
0.010 34.750
0.040 8.210
27.380 55.850
6.840
52WHigh
12.760 14.500
2.200 11.480
2.790 0.080 3.430
45.500 24.820
1.580 3.990
10.250 0.055 0.161 0.031 1.100 5.900 1.750 9.430
39.060 27.120
0.000 12.830
2.410 13.190
9.540 5.980 9.560 0.300
11.385 0.021 0.700 1.880
15.500 5.000 0.660 4.260 0.000 6.500 0.031 0.250 8.140 9.630 0.010
17.510 0.040 2.350 7.500
28.010 2.500
52WLow
18.38 .00
-57.57 -9.53 -79.91
.00 2.89 -4.01 51.22 51.61
.00 -57.94 106.60
.00 78.79 -59.09
.00 .00
-1.95 89.96 22.73
- 33.42 -42.39 16.35 7.04 3.65 3.52 77.53 31.05 -84.00 -56.22 -13.46
- .00
-51.42 -44.90
- 67.35 -81.48 736.84 30.26 14.12
.00 44.13
.00 -65.97 60.12 62.17 -57.81
1 Year% Chg
9660
51394134723175312
08239
221402913417
053371426982
05621127853
00
4892445533653
5411247489
791621818
30633665
987134884
54022109
81584468
0102805225651
6093742699955
14673349
045262
0214769401198756
5672
Vol. Yr (000)
18.41 16.86
nananana
49.90 11.18 23.77
nana
2.77nana
1.48nanana
15.95 23.79 28.04
na 31.51 8.37 80.75
nananana
26.13nananananananananananananana
22.01nanana
36.62na
P/E
2.9 0.0 0.0 0.0 0.0 0.0 0.0 3.7 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 1.9 1.2 0.0 1.0 9.4 4.2
12.1 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Career EducationCareTrust REIT, Inc.Careview CommunicationsCarlyle GroupCarolina Bank HoldingsCarolina Financial CorporationCarolina Trust BancsharesCarrizo Oil & Gas Inc.Carrols Restaurant GroupCartesian, Inc. (D)Carver BancorpCAS Medical SystemsCascade BancorpCascadian TherapeuticsCasella Waste SystemsCaseys General StoresCASI PharmaceuticalsCaspian ServicesCass Information SystemsCassidy VenturesCatabasis PharmaceuticalsCatalyst BiosciencesCatalyst PharmaceuticalCatasys Inc.Cathay General BancorpCathay General BancorpCavco Industries IncCavium, Inc.CB Financial ServicesCBOE HoldingsCDK GlobalCDW Corp.CE FranklinCeco Environmental CorpCelgene Corp.Celgene Corp.Cell MedX Corp.Cell Source, Inc.Celldex TherapeuticsCellect BiotechnologyCellect BiotechnologyCellectar BiosciencesCellectar BiosciencesCellectar BiosciencesCellectis S.A.Cellular Biomedicine GroupCelsion Corporation (D)Celyad SACempra, Inc.Cemtrex
Company
CECOCTRECRVWCGCLBHCAROCARTCRZOTASTCRTNCARVCASMCACBCASCCWSTCASYCASICSSVCASSCSVNCATBCBIOCPRXCATSCATYWCATYCVCOCAVMCBFVCBOECDKCDWCFKCECECELGZCELGCMXCCLCSCLDXAPOPWAPOPCLRBWCLRBCLRBZCLLSCBMGCLSNCYADCEMPCETX
Symbol
10.090 15.320
0.150 15.250 25.830 30.790
6.400 37.350 15.250
0.909 3.225 1.610 8.120 4.310
12.410 118.880
1.150 0.030
73.570 1.000 3.610 0.650 1.050 2.090
17.770 38.030 99.850 62.440 25.850 73.890 59.690 52.090 12.410 13.950
1.030 115.750
0.250 0.990 3.540 0.520 3.090 0.180 1.220 0.420
16.950 13.100
0.304 17.760
2.800 7.380
Last Price
10.530 15.875
0.380 17.970 26.370 31.300
6.680 43.960 15.300
2.290 5.990 2.150 8.160
14.580 13.410
136.220 1.760 0.044
74.830 1.000 9.000 4.570 2.660 2.090
17.770 38.730
110.670 67.890 26.900 77.290 61.250 55.470 12.410 14.880
1.610 127.000
0.390 1.550
16.470 1.000 4.700 6.110
12.300 1.880
34.990 23.300
2.030 59.500 32.310
7.480
52WHigh
2.230 9.120 0.145
11.250 13.040 15.263
5.600 16.102
9.600 0.500 1.920 1.400 5.010 4.237 4.970
98.800 0.580 0.010
45.050 1.000 3.220 0.530 0.510 2.090 6.650
25.620 70.280 35.900 19.000 58.430 39.670 30.400 12.410
5.600 0.990
93.050 0.120 0.750 2.850 0.490 2.300 0.120 1.000 0.250
16.090 10.440
0.290 16.310
2.550 1.560
52WLow
177.96 39.91 -47.92 -2.37 40.08 71.06 3.23 26.27 29.90 -59.04 -14.01 -9.04 33.77 -67.64 107.53 -1.30 19.79 172.73 42.97
.00 -54.48 -79.23 -57.14
.00 63.48 21.39 19.85 -4.98 12.78 13.85 25.74 23.91
.00 81.64 -14.17 -3.35
108.33 -20.80 -77.42
--
-96.77 -83.40
- -45.38 -39.04 -84.17 -67.47 -91.01 212.71
1 Year% Chg
116029109786
4965163153
282610165
42547961769916
9224651
12331409073951547662
11982211273
16696704
03507345660
2371420
11011601220318
285193881
157139196940242708
045429
21851247409
71733
737248617337871
1568281730
324829734
283881218
32932568979
Vol. Yr (000)
4.39nanana
27.19nanana
27.23nanana
33.83nana
22.18nana
34.22nana
3.42nanana
18.02 29.90
na 14.44 31.71 35.96 20.92 11.39 49.82
na 42.40
nananananana
.84nananananana
18.45
P/E
0.0 4.5 0.0
11.1 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 3.5 1.4 0.9 1.2 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Centennial Resource Develop.Centennial Resource Develop.Centerstate BanksCentral European Media Enterp.Central Fed BancsharesCentral Federal Corp.Central Garden & PetCentral Garden & PetCentral Valley Cmty BancorpCentrue FinancialCentury AluminumCentury BancorpCentury Casinos IncCeragon NetworksCerebain Biotech Corp.Cerecor Inc.Cerecor Inc.Cerecor Inc.Cerner Corp.Cerulean Pharma (D)Cerus Corp.CES SynergiesCesca Therapeutics Inc.CEVA Inc.CF Corp.CF Corp.CF Corp.CFB Capital IIICFB Capital Trust IVCH Robinson WorldwideChampion Pain Care Corp.Champions OncologyChanging TechnologiesChangyou.com LimitedChanticleer Holdings (D)Chanticleer Holdings (D)Charles & ColvardChart IndustriesCharter CommunicationsCharter FinancialChatand Inc.Check Point Software Tech.Check-Cap Ltd.Check-Cap Ltd.Cheesecake FactoryChefs' Warehouse (The)Chembio DiagnosticsChemical FinancialChemoCentryx Inc. (D)Chemung Financial Corp
Company
CDEVCDEVWCSFLCETVCFDBCFBKCENTACENTCVCYCFCBCENXCNBKACNTYCRNTCBBTCERCWCERCZCERCCERNCERUCERSCESXKOOLCEVACFCOUCFCOCFCOWCFBXNCFBXMCHRWCPAICSBRCHGTCYOUHOTRWHOTRCTHRGTLSCHTRCHFNCHAACHKPCHEKWCHEKCAKECHEFCEMICHFCCCXICHMG
Symbol
19.720 8.442
25.170 2.550
12.750 1.750
30.900 33.090 19.960 21.300
8.560 60.000
8.230 2.620 1.120 0.160 0.035 0.880
47.370 0.708 4.350 0.400 3.450
33.550 10.470
9.920 1.250
25.750 25.600 73.260
0.015 2.530 0.280
21.220 0.026 0.420 1.100
36.020 287.920
16.670 0.095
84.460 0.650 2.350
59.880 15.800
6.800 54.170
7.400 36.350
Last Price
20.970 9.120
25.834 2.960
14.000 1.800
32.160 34.490 19.999 22.570 10.690 62.600
8.270 2.940 1.750 2.150 1.100 5.600
67.500 4.330 7.640 0.400 7.390
36.810 12.050
9.980 1.250
25.750 25.600 77.893
0.060 4.400 0.280
30.279 0.150 1.140 1.490
40.740 294.870
16.750 0.095
89.980 1.140 3.720
64.410 20.790
9.400 55.550
9.100 36.750
52WHigh
9.650 0.450
12.565 2.030
10.400 1.100
11.000 11.670
9.450 15.260
2.630 38.260
5.340 0.885 0.225 0.080 0.013 0.758
47.010 0.630 4.170 0.400 1.638
17.105 9.150 9.600 0.532
25.750 25.600 60.310
0.012 1.110 0.280
15.210 0.011 0.363 0.750
13.270 172.672
12.340 0.095
71.640 0.011 0.970
44.160 10.310
4.030 29.400
1.921 26.050
52WLow
--
60.83 -5.20
- 32.58 127.21 144.75 65.92 28.00 93.67 38.06 5.78
116.53 111.32 -87.69 -94.78 -73.72 -21.27 -74.71 -31.17
.00 -5.27 43.62
---
.00 .00
18.12 15.38 -29.13
.00 -14.50 -80.38 -57.97 -1.79
100.56 42.18 26.19
.00 3.78 -7.41 24.34 29.86 -5.28 27.58 58.07 -8.64 32.18
1 Year% Chg
81132139994900040005
9304340
6204440495
8288925
5803401120
2096590377
83410421903
2144661772296512
3034530
708733266814700
30352133
00
380720957
131830
473021534
195621044495414
5901069329
0381056
48629762
198762405461195090025
1297542140
Vol. Yr (000)
nana
32.27nana
7.29 33.96 36.36 14.26 2.67
na 11.47 29.39
nanananana
24.80nananana
67.10nanananana
20.24nananananananana
19.65 20.08
na 20.85
nana
21.54nana
24.85na
18.74
P/E
0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0
17.2 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 1.6 0.0 0.0 2.0 0.0 2.9
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Cherokee Inc.Chess Supersite Corp.Chiasma, Inc.Children's Place, Inc. (The)Chimerix, Inc.China Adv. ConstructionChina Auto LogisticsChina Automotive SystemsChina BAK BatteryChina Biologic ProductsChina Ceramics Co. (D)China Commercial CreditChina Customer Relations Ctr.China Energy Technology Corp.China Finance OnlineChina Hefeng Rescue EquipChina HGS Real EstateChina Information Tech. (D)China Jo-Jo DrugstoresChina LendingChina Liaoning Dingxu Ecolog.China Lodging GroupChina MediaChina Natural ResourcesChina Networks Intl HldgsChina Recycling EnergyChina TechFaith WirelessChina United Insurance ServiceChina XD PlasticsChina Xuefeng Environ. Engin.China Yida HoldingChinaCache Intl. HoldingChinAmerica Andy Movie Entert.ChinaNet Online HoldingsChineseinvestors.com Inc.ChipMOS TECHNOLOGIESChromaDex CorporationCHS Inc.CHS Inc.CHS Inc.CHS Inc.CHS Inc.Chuma Holdings, Inc.Churchill DownsChuy's HoldingsCidara TherapeuticsCIM Commerical Trust Corp.Cimpress N.V.Cincinnati BancorpCincinnati Financial
Company
CHKECHZPCHMAPLCECMRXCADCCALICAASCBAKCBPOCCCLCCCRCCRCCETHEJRJCCHREEHGSHCNITCJJDCLDCCLADEHTHTCHNDCHNRCNWHFCREGCNTFCUIICXDCCXEEECNYDCCIHCAMECNETCIIXIMOSCDXCCHSCMCHSCOCHSCLCHSCNCHSCPCHUMECHDNCHUYCDTXCMCTCMPRCNNBCINF
Symbol
10.500 0.000 1.950
100.950 4.600 2.186 3.431 5.360 1.407
107.520 2.280 1.100
17.210 0.055 3.620 0.000 1.910 0.721 1.700 6.400 0.001
51.840 0.000 2.480 0.300 1.491 1.850
12.730 4.000 3.700 3.210 2.560 1.650 1.000 0.310
14.110 3.310
26.280 28.260 27.140 26.510 29.270
0.170 150.450
32.450 10.400 15.450 91.610
9.500 75.750
Last Price
18.650 0.000
21.150 111.200
9.750 5.680 4.400 7.960 3.330
144.290 9.520 3.200
22.000 0.055 6.850 0.000 3.630 2.270 2.290
10.250 1.280
54.230 0.000 5.730 0.300 4.000 4.620
12.730 5.880 4.510 3.310
10.480 1.650 2.400 0.390
18.000 6.180
29.780 31.880 31.340 31.580 34.850
0.170 157.150
37.780 17.660 20.270
104.180 9.950
79.600
52WHigh
8.800 0.000 1.750
53.390 3.495 1.460 0.950 3.100 1.200
100.530 2.002 0.250 5.540 0.055 3.480 0.000 1.201 0.702 1.400 4.130 0.001
25.420 0.000 0.600 0.300 1.410 1.560
12.730 2.530 3.000 1.350 2.330 1.650 0.970 0.261
13.940 2.251
24.160 26.060 25.360 24.550 28.600
0.170 118.760
25.870 8.650
14.540 67.890
8.750 53.640
52WLow
-39.13-
-90.04 82.88 -48.60 44.16 143.33 17.03 -49.93 -24.53 -70.92 236.60 116.21
.00 -41.71
- 13.69 -57.07 -11.04 -36.44 -99.91 65.83
- 81.02
.00 -58.35 -49.67
.00 -9.50 -14.55 45.25 -68.93
.00 -51.81 -11.43
--
-1.98 -1.88 .33
-2.79 -5.43 .00
6.33 3.54
-39.39 -.58
12.90 6.03 28.02
1 Year% Chg
14631
68394142676311005
50841681812070
853557642328501827934924
030965
89453201610525
24780
49982
162900
551311365
06268
8839
301660
5852681
441142560
97958932
1175366634527
0256316240414564
129765098
73162788
Vol. Yr (000)
19.81nana
22.33nanana
7.24na
29.14nananananananana
56.67nananananana
4.39nana
2.88nananananana
9.73nanananananana
28.28 36.06
na 30.29
183.22na
19.23
P/E
0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.3 0.0 6.5 7.0 7.0 6.7 6.8 0.0 0.9 0.0 0.0 5.6 0.0 0.0 2.5
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Cinedigm Corp. (D)Cintas Corp.Cirrus LogicCisco SystemsCiti TrendsCitizens & NorthernCitizens B & T HoldingsCitizens Community BancorpCitizens Fincl SvcsCitizens FirstCitizens Holding CompanyCitrix SystemsCity HoldingCity Media Inc.Civista Bancshares, Inc.Civista Bancshares, Inc.Clean Diesel TechnologiesClean Energy FuelsCleantech Solutions Intl. (D)ClearfieldClearOne, Inc.Clearside BiomedicalClearSign CombustionClearwater Ventures, Inc.Cleveland BioLabsClifton Bancorp Inc.Clone Algo TechnologiesClovis OncologyCLS Holdings USA, Inc.Cm Finance IncCME GroupCNB Financial Corp (PA)Cnova N.V.Coastway BancorpCoBiz FinancialCoca-Cola BottlingCocrystal PharmaCodexis, Inc.Codorus Vy Bancorp IncCoffee HoldingCogent Communications HoldingsCogentix MedicalCogint, Inc.Cognex Corp.Cognizant Technology SolutionsCoherent Inc.Coherus BioSciences, Inc.Cohu Inc.Collectors Universe IncCollegium Pharmaceutical, Inc.
Company
CIDMCTASCRUSCSCOCTRNCZNCCBTHCZWICZFSCZFCCIZNCTXSCHCOCBDGCIVBCIVBPCDTICLNECLNTCLFDCLROCLSDCLIRCWRVCBLICSBKCATICLVSCLSHCMFNCMECCNECNVCWAYCOBZCOKECOCPCDXSCVLYJVACCOICGNTCOGTCGNXCTSHCOHRCHRSCOHUCLCTCOLL
Symbol
1.440 115.560
56.540 30.220 18.840 26.200 15.500 12.430 53.000 18.000 25.850 89.310 67.600
1.100 19.430 61.300
2.150 2.860 0.660
20.700 11.400
8.940 3.400 0.000 1.420
16.920 12.500 44.420
0.880 9.300
115.350 26.740
5.480 15.650 16.890
178.850 0.385 4.600
28.600 4.650
41.350 2.010 3.450
63.620 56.030
137.385 28.150 13.900 21.230 15.570
Last Price
3.500 122.210
60.000 31.950 22.730 26.570 15.500 12.550 53.500 18.335 26.200 92.400 68.890
1.100 19.990 61.300
5.300 4.800 1.830
21.600 13.150 25.080
6.238 0.000 4.000
17.490 12.500 46.970
1.250 10.587
124.010 28.430
5.500 15.650 17.190
186.560 0.920 5.250
29.340 6.150
43.610 2.990 7.590
65.950 63.430
139.850 31.980 14.430 22.490 30.580
52WHigh
0.900 80.000 25.090 22.460 14.010 19.260 15.500
8.800 46.535 13.180 20.760 60.910 40.740
1.100 9.750
32.500 1.500 2.150 0.602
12.270 9.510 5.650 2.680 0.000 1.220
13.090 12.500 11.570
0.770 6.330
81.870 16.510
2.020 12.100 10.310
119.800 0.321 2.930
18.718 2.995
29.650 0.712 2.900
28.010 45.440 56.720 12.040 10.010 13.670
8.240
52WLow
-44.85 26.92 91.47 11.29 -11.34 24.76
.00 31.40 9.24 31.00 8.98 18.06 48.12
.00 51.44 66.80 -54.26 -20.56 -53.85 54.36 -11.83
- -29.90
- -59.31 17.99
.00 26.91 3.53 -7.19 27.32 48.31 127.39 19.65 25.86 -2.01 -56.74 8.75 47.64 20.78 19.20 55.81 -53.00 88.39 -6.65
111.00 22.60 15.16 36.97 -43.38
1 Year% Chg
19649175563331706
625429422006
58660
2949222430427
36735516019
03563
35020740
4849433263511149
23351942612893
723617632
0481133
11019592
4165465874
354911118
23089191423848528449
507417451
1111982906441284
1174201283351
522399092220466
598560484
Vol. Yr (000)
na 17.27 23.86 14.32 24.47 20.47
na 20.72 14.64 9.52 17.12 29.67 20.06
na 10.07
nananana
34.50 20.36
nanana
142.00 84.60
nanana
6.74 26.76 18.44
na 19.81 22.52 72.70
nana
18.94 11.63
133.39nana
41.31 21.72 37.95
na 115.83 24.40
na
P/E
0.0 1.1 0.0 3.4 1.3 4.0 0.0 1.0 0.0 0.9 3.7 0.0 2.5 0.0 1.3 2.7 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0
14.2 2.1 2.4 0.0 0.0 1.2 0.6 0.0 0.0 1.8 0.0 3.9 0.0 0.0 0.5 0.0 0.0 0.0 1.7 6.6 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Colliers International GroupColombia Energy ResourcesColony Bankcorp IncCoLucid Pharmaceuticals, Inc.Columbia Banking SystemColumbia SportswearColumbus MckinnonCombiMatrix Corp.CombiMatrix Corp.Comcast Corp.Comerica Inc.Commencement BankCommerce BancsharesCommerce BancsharesCommerce Union Bank (TN)CommerceHubCommerceHubCommerceWest Bank NA (CA)Commercial Vehicle GroupCommitted Cap. Acquisition IICommitted Cap. Acquisition IICommitted Cap. Acquisition IICommonwealth Business BankCommScope Holding CompanyCommunications Sales & LeasingCommunications SystemsCommunity Bankers TrustCommunity Health SystemsCommunity Trust BancorpCommunity West BancsharesCommVault SystemsCompugen Ltd.Computer Programs and SystemComputer Task GroupcomScore (E)Comstock Holding CompaniesComtech TelecommConatus PharmaceuticalsConcert PharmaceuticalsConcordia InternationalConcrete Leveling SystemsConcurrent ComputerCondor Hospitality TrustConformis IncConifer Holdings, Inc.Conmed Corp.Conn's Inc.Connecticut Water ServiceConnectOne Bancorp, Inc.Connecture, Inc.
Company
CIGICERXDCBANCLCDCOLBCOLMCMCOCBMXCBMXWCMCSACMPWWCBWACBSHCBSHPCUBNCHUBKCHUBACWBKCVGICCAQUCCAQWCCAQCWBBCOMMCSALJCSESXBCYHHZCTBICWBCCVLTCGENCPSICTGSCORCHCICMTLCNATCNCECXRXCLEVCCURCDORCFMSCNFRCNMDCONNCTWSCNOBCNXR
Symbol
36.750 0.560
13.200 36.400 44.680 58.300 27.040
2.650 0.430
69.050 9.000
11.250 57.810 25.440 21.510 15.030 15.010 17.600
5.530 4.770 0.011 4.050
10.700 37.200 25.410
4.630 7.250 0.005
49.600 9.239
51.400 5.100
23.600 4.210
31.580 1.800
11.850 5.270
10.290 2.120 1.390 5.350 2.040 8.100 8.150
44.170 12.650 55.850 25.950
1.680
Last Price
46.540 0.560
13.300 40.800 45.270 63.550 27.880 12.750
1.350 71.320 10.260 11.250 59.215 29.850 22.990 16.400 16.690 17.600
6.000 4.850 0.100 5.090
11.091 38.000 32.730
8.189 7.250 0.020
51.350 9.950
57.250 7.570
59.160 6.780
43.530 2.790
25.090 6.300
20.210 42.340
1.390 6.660 3.140
18.405 9.400
50.160 23.740 58.320 26.650
3.900
52WHigh
30.760 0.560 8.110 4.570
26.170 43.940 12.620
2.150 0.011
52.340 1.790
11.250 35.657 24.720 13.500 11.896 11.915 14.550
2.021 4.170 0.010 4.000 9.091
19.370 15.130
3.405 4.450 0.000
30.890 6.790
29.410 4.320
18.250 3.870
21.740 1.400 9.520 1.400 7.110 1.690 1.390 4.810 0.701 4.800 5.320
35.510 6.540
37.480 14.860
1.150
52WLow
-17.51 .00
38.51 334.89 37.43 19.57 43.07 -75.82
- 22.36 130.18
.00 42.69 -4.36 56.89
--
10.00 100.36 7.19
- -11.96
-.08 43.68 35.96 -40.41 35.01 -50.00 41.88 32.55 30.62 -20.19 -52.56 -36.40 -23.26 23.28 -41.02 82.99 -45.76 -94.81
.00 8.08 63.18 -53.15 -12.08
.27 -46.10 46.94 38.84 -53.46
1 Year% Chg
115410
10116080463951844441939638931
4752569324
1410
11697328371904
3076719128
88665351
87216925775
428280321145
34984145
4984092721493
105880311135360511856
1570173364
6851918236534856
2721880
76135526
1131935066
45582204531112871943830895
Vol. Yr (000)
23.86na
16.10na
25.68 23.89 20.48
nana
20.01nana
22.76 10.02
nananana
39.50nananana
75.92nana
16.86na
18.37 13.20
302.35na
53.64nanananana
9.03nanana
.97nana
78.88na
24.82 18.27
na
P/E
0.3 0.0 0.0 0.0 1.8 1.3 0.6 0.0 0.0 1.6 0.0 0.0 1.6 5.9 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 9.4 3.6 0.0 0.0 2.6 1.5 0.0 0.0 4.0 5.7 0.0 0.0 3.3 0.0 0.0
14.2 0.0 9.1 6.2 0.0 0.0 1.8 0.0 2.0 1.2 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Consolidated CommunicationsConsolidated Water Co IncConsumer Portfolio ServicesContent Checked HoldingsContraFect Corp.ContraFect Corp.Contravir PharmaceuticalsControl4 CorporationConyers Park AcquisitionConyers Park AcquisitionConyers Park AcquisitionCopart Inc.Copsync Inc. (D)Copsync Inc. (D)Corbus Pharmaceuticals Hldgs.Corcept TherapeuticsCore-Mark HldgCorium InternationalCornerstone OnDemand, Inc.Corvel Corp.Corvus PharmaceuticalsCoStar GroupCostco WholesaleCounterPath Corp.County Bancorp, Inc.County First Bk La Plata MdCoupa SoftwareCovenant Transportation GroupCovisint Corp.Cowen GroupCowen GroupCPI Card Group Inc.CPS TechnologiesCRA InternationalCracker Barrel Old CountryCraft Brew AllianceCrayCreative LearningCredit AcceptanceCree Inc.CresudCrimson Forest Entertainment GCRISPR Therapeutics AGCriteo S.A.Crocs Inc.Cross Country HealthcareCrossroads CapitalCrossroads SystemsCrowd 4 Seeds Inc.Crown Crafts
Company
CNSLCWCOCPSSCNCKCFRXCFRXWCTRVCTRLCPAACPAAWCPAAUCPRTCOYNCOYNWCRBPCORTCORECORICSODCRVLCRVSCSGPCOSTCPAHICBKCUMDCOUPCVTICOVSCOWNCOWNLPMTSCPSHCRAICBRLBREWCRAYCLCNCACCCREECRESYCRIMCRSPCRTOCROXCCRNXRDCCRDSCWWDCRWS
Symbol
26.850 10.850
5.120 0.411 1.750 0.047 1.200
10.200 10.230
2.250 10.850 55.410
0.819 0.111 8.450 7.260
43.070 4.060
42.310 36.600 14.300
188.490 160.110
2.483 26.970 19.000 25.010 19.340
1.900 15.500 25.710
4.150 1.870
36.600 166.980
16.900 20.700
0.270 217.510
26.390 15.770
1.160 20.260 41.080
6.860 15.610
2.130 4.260 0.000 7.750
Last Price
30.230 14.690
6.046 2.750 5.000 1.580 2.650
12.600 10.980
9.500 11.920 56.980
2.660 0.700
10.780 10.000 49.999
9.847 47.750 53.190 17.769
224.790 169.590
3.850 26.970 19.000 41.610 25.770
2.590 16.750 29.126 11.100
2.985 37.480
175.040 22.402 43.790
0.270 223.570
32.920 18.229
1.160 23.970 47.805 12.535 17.430
3.240 26.000
0.000 10.240
52WHigh
17.760 9.800 3.310 0.240 1.350 0.011 0.760 5.410
10.000 1.150
10.030 32.260
0.590 0.070 1.010 3.220
31.540 3.140
22.250 31.000
9.630 146.530 138.570
1.810 18.250 19.000 24.190 13.600
1.500 9.860
20.604 3.250 1.070
16.250 118.010
6.800 16.771
0.270 160.630
20.750 8.435 1.160
13.750 24.230
6.700 9.720 1.470 3.000 0.000 7.200
52WLow
28.16 -11.36 -1.35 -31.50 -63.16 -96.74 -22.08 40.30
---
45.78 -60.24 -77.90 412.12 45.78 5.13
-50.00 22.53 -16.67
- -8.81 -.86
-4.14 38.31
.00-
2.38 -24.00 1.17 1.30
-61.07 -36.61 96.25 31.66 101.91 -36.21
.00 1.63 -1.05 23.19
.00-
3.74 -33.01 -4.76 -33.64 -80.09
- -8.72
1 Year% Chg
662591763716682
155713176
264116718246024
6924
415017445819998
6001642491009428683312976
16600715164
991150569
60627016292634
046083397481780863077
99365259
3596133708755329318
1362990
5497032007932846
06304
16594022953778561
66636269
3946
Vol. Yr (000)
na 40.19 4.10
nananana
29.14nanana
16.15nanana
181.50 37.45
nana
25.77na
77.25 29.11
na 16.75
nana
14.88na
77.50 128.55 103.75
na 32.68 20.31
338.00nana
13.69nananananana
50.35na
426.00na
12.11
P/E
5.8 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.8 0.0 0.0 0.0 0.0 0.0 8.2 4.4 0.0 1.5 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.2
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
CryoPortCryoPortCrypto-Services Inc.CS X-Links Gold Sh. Cov. CallCSA HoldingsCSB BancorpCSG Systems InternationalCSI CompresscoCSP Inc.CSW Industrials, Inc.CSX Corp.CTI BioPharma Corp. (D)CTI IndustriesCtrip.com InternationalCU BancorpCUI GlobalCullen AgriculturalCumberland PharmaceuticalsCumulus MediaCUR MediaCURE Pharmaceutical HoldingCuris IncCutera Inc.CVB FinancialCVD EquipmentCyanotech Corp.CyberArk Software Ltd.CyberOptics Corp.Cyclacel PharmaceuticalsCyclacel PharmaceuticalsCymabay TherapeuticsCynosure, Inc.Cypress SemiconductorCYREN Ltd.CyrusOne Inc.Cytokinetics Inc. (D)CytomX Therapeutics, Inc.Cytori TherapeuticsCytori TherapeuticsCytosorbents CorporationCytrx Corp. (D)Daily JournalDaktronics Inc.Dala Petroleum Corp.DanDrit Biotech USADaniels Corporate Advisory CoDarioHealthDarioHealthDASAN Zhone Solutions (D)Data I/O
Company
CYRXCYRXWCRYTGLDICSAXECSBBCSGSCCLPCSPICSWICSXCTICCTIBCTRPCUNBCUICAGZCPIXCMLSCURMDCURRCRISCUTRCVBFCVVCYANCYBRCYBECYCCPCYCCCBAYCYNOCYCYRNCONECYTKCTMXCYTXWCYTXCTSOCYTRDJCODAKTDALPDDRTDCACDRIODRIOWDZSIDAIO
Symbol
3.240 0.990 0.000 8.940 0.500
31.000 48.400
9.730 10.580 36.850 35.930
0.408 5.850
40.000 35.800
6.930 0.530 5.500 1.020 5.550 0.000 3.080
17.350 22.930
8.680 4.300
45.500 26.100
6.200 5.290 1.730
45.600 11.440
2.150 44.730 12.150 10.990
0.700 1.510 5.450 0.372
241.800 10.700
1.150 1.500 0.000 3.250 0.650 0.984 4.180
Last Price
3.490 1.445 0.000
11.090 0.500
33.510 49.850 11.810 11.950 39.250 37.420
1.320 7.600
49.620 35.950
9.420 0.530 6.000 4.800 8.736 0.000 3.720
17.945 23.230 10.470
5.804 59.280 30.500 11.290
9.720 3.040
55.940 12.480
2.597 57.000 12.980 22.270
0.910 5.438 6.900 3.660
282.480 10.890
1.150 3.900 0.002 5.900 2.000 2.000 4.400
52WHigh
1.030 0.340 0.000 8.780 0.500
21.350 32.450
3.740 5.360
27.840 21.325
0.251 4.610
35.500 20.350
4.010 0.530 4.200 0.950 2.360 0.000 1.250 9.830
14.020 6.250 3.320
31.500 7.200 3.600 3.050 0.820
32.900 6.300 1.300
32.420 6.000 9.100 0.017 1.360 3.110 0.361
171.000 5.920 1.150 0.710 0.000 2.671 0.389 0.857 2.030
52WLow
60.40 52.31
- -12.87
.00 26.53 34.52 -14.65 52.45 -2.18 38.46 -66.86 14.46 -13.66 41.17 -1.56 .00
4.56 -61.38 -11.06
- 5.84 35.65 35.52 -13.89 -18.10
.80 241.18 58.16 -11.83 2.37 2.08 16.62 26.47 19.44 16.16 -47.34
4041.42 -45.59 -2.15 -85.95 19.70 22.71
.00 -61.54 -92.31
--
-1.61 65.87
1 Year% Chg
6413964
99830
1006477427251
365519651
2068802346971
9531162340
992328232
04311
2821577
12436614029
14013453271445
18437615762
157442664823977483
166771010689
2762629024323843
11944037619207
343385670
699700
4616751723
64811170
194394196
Vol. Yr (000)
nanananana
13.30 20.25
na 14.49
na 19.53
na 73.13 36.36 25.76
nana
275.00 1.09
nananana
24.14nana
56.88 32.63
nanana
50.67nana
194.48na
.47nanananana
44.58nananananana
27.87
P/E
0.0 0.0 0.0
17.2 0.0 2.6 1.5
15.6 4.1 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 9.7
11.7 0.0 0.0 3.8 0.0 3.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Datalink CorpDataram Corp. (D)DataSea, Inc.Datawatch Corp.Dave & Buster's EntertainmentDAVIDsTEA Inc.Dawson Geophysical CompanyDBV Technologies S.A.DBX All World ex US High Div.Dcb Financial CorpDecisionPoint SystemsDel Frisco's Restaurant GroupDel Taco RestaurantsDel Taco RestaurantsDelcath SystemsDelMar Pharmaceuticals, Inc.Delta Natural GasDelta Technology HoldingsDelta Technology HoldingsDenny's CorporationDENTSPLY SIRONA Inc.Depomed Inc.Derma SciencesDermira, Inc.Descartes Systems GroupDestination MaternityDestination XL GroupDeswell Industries IncDetermine, Inc.Devago Inc.Development Capital GroupDexComDextera Surgical Inc.DHX MediaDiamante Minerals, Inc.Diamond Hill Investment GroupDiamondback EnergyDiana Containerships Inc.Dicerna PharmaceuticalsDiego Pellicer WorldwideDifferential Brands GroupDiffusion PharmaceuticalsDigi InternationalDigimarc CorporationDigirad Corp.Digital AllyDigital Development PartnersDigital Turbine (D)Dime Community BancsharesDimension Therapeutics, Inc.
Company
DTLKDRAMDTSSDWCHPLAYDTEADWSNDBVTHDAWDCBFDPSIDFRGTACOTACOWDCTHDMPIDGASDELTDELTWDENNXRAYDEPODSCIDERMDSGXDESTDXLGDSWLDTRMDVGGEDLPMEDXCMDXTRDHXMDIMNDHILFANGDCIXDRNADPWWDFBGDFFNDGIIDMRCDRADDGLYDGDMAPPSDCOMDMTX
Symbol
11.260 2.200 0.000 5.500
56.300 6.850 8.040
35.130 24.640 18.550
0.420 17.000 14.120
4.850 0.920 3.189
29.330 0.730 0.056
12.830 57.730 18.020
5.200 30.330 21.400
5.170 4.250 1.780 1.950 0.000 0.014
59.700 0.960 5.250 1.540
210.380 101.060
2.780 2.880 1.200 2.345 2.260
13.750 30.000
5.000 4.200 0.070 0.680
20.100 4.350
Last Price
11.260 5.070 0.000 8.000
58.000 14.300
9.000 37.980 24.830 18.550
0.420 18.500 15.320
5.700 8.800 9.900
31.290 3.140 0.389
13.160 65.830 27.020
5.855 36.340 22.900 10.240
5.880 1.880 2.640 0.000 0.014
96.380 4.300 7.400 1.540
217.682 113.230
26.170 12.060
1.200 8.420 4.250
14.150 44.940
6.150 7.250 0.270 1.555
20.450 12.790
52WHigh
6.130 0.810 0.000 3.100
29.540 6.600 2.900
22.548 20.010
6.720 0.420
13.010 8.370 1.650 0.800 3.000
20.640 0.430 0.021 8.710
53.430 12.250
2.850 17.420 15.010
4.829 3.900 1.080 0.821 0.000 0.014
47.920 0.900 4.560 1.540
140.980 55.480
2.000 2.690 1.200 2.300 1.935 7.700
25.040 4.150 3.510 0.004 0.560
15.610 4.000
52WLow
65.59 11.11
- -8.03 34.88 -44.71 132.37 -3.25 8.69
147.66 .00
6.12 32.58 67.24 -88.50
- 39.73 -50.34 -51.61 30.52 -5.13 -.61
13.79 -12.37 6.57
-40.71 -23.01 24.48 -24.71
- .00
-27.11 -37.78 -20.69
.00 11.31 51.06 -56.56 -75.74
.00 -52.57
- 20.83 -17.83 -13.64 -33.54
1607.32 -48.87 14.92 -61.44
1 Year% Chg
4213259386
19251218972210852416024584
5523377
04196694036
787019247
42624251
30057974
1046684157794206511675961263
89332277922973
54583269
0253759
9240581
02362
33595310187452792
04153
15128387194481413248666
3155813553280717571
Vol. Yr (000)
36.32nanana
27.07 8.90
nanana
618.33na
21.52 201.71
nanana
37.13nana
55.78 29.16
nanana
69.03nananananananana
43.75na
16.13nananananana
21.15na
7.35nanana
8.82na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 1.7 0.0 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 7.9 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 2.8 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Dinamo Corp.Diodes Inc.Dipexium PharmaceuticalsDiscount Coupons CorporationDiscovery CommunicationsDiscovery CommunicationsDiscovery CommunicationsDISH NetworkDiversicare Healthcare ServiceDiversified RestaurantDixie GroupDLD Group Inc.DLH Holdings Corp.DMC GlobalDMH International, Inc.DNB Financial Corp.Dollar TreeDonegal GroupDonegal GroupDorchester Minerals LPDorman ProductsDouble Eagle Acquisition Corp.Double Eagle Acquisition Corp.Double Eagle Acquisition Corp.Dragon Jade InternationalDragonWave Inc. (D)DryShips (D)DSA FinancialDSP GroupDTS8 Coffee CompanyDuluth Holdings Inc.Dunkin' Brands GroupDurect Corp.DXP EnterprisesDyaxDynasil Corp Of AmericaDynatronics Corp.Dynavax TechnologiesE-compass Acquisition Corp.E-compass Acquisition Corp.E-compass Acquisition Corp.E-WORLD USA HoldingsEagle Bancorp (MT)Eagle Bancorp Inc.Eagle Bulk ShippingEagle Pharmaceuticals IncEarthlink Holdings Corp.Eason Education Kingdom Hldgs.East West Bancorp Inc.Easterly Acquisition
Company
DMRNEDIODDPRXDCOUEDISCKDISCADISCBDISHDVCRSAUCDXYNDLDGEDLHCBOOMDMHIEDNBFDLTRDGICADGICBDMLPDORMEAGLWEAGLUEAGLDGJIDRWIDRYSDSFNEDSPGBKCTDLTHDNKNDRRXDXPEDYAXDYSLDYNTDVAXECACUECACRECACEWLUEBMTEGBNEGLEEGRXELNKEKKHEWBCEACQW
Symbol
0.250 25.670
1.600 0.100
26.780 27.410 29.150 57.930 10.400
1.400 3.600 0.450 5.940
15.850 0.003
28.400 77.180 17.480 15.900 17.550 73.060
0.470 10.500
9.950 2.990 2.600 3.690
10.100 13.050
0.085 25.400 52.440
1.340 34.740 38.410
1.280 2.350 3.950
10.801 0.980
10.250 0.000
21.100 60.950
5.850 79.340
5.640 1.100
50.830 0.350
Last Price
0.250 27.170 17.751
0.100 28.910 29.750 30.800 60.245 12.820
2.650 5.660 0.450 7.380
17.186 0.003
29.500 99.930 18.550 22.880 19.300 79.025
0.884 10.500 10.500
5.350 10.660
435.900 10.100 13.100
0.085 38.190 56.130
2.340 38.550 38.560
2.010 3.211
29.860 12.480
0.980 12.600
0.000 24.000 64.945 74.240 91.797
7.900 1.100
51.730 0.810
52WHigh
0.250 16.580
1.150 0.100
22.430 23.660 23.850 38.846
6.410 0.700 3.000 0.450 2.500 4.841 0.003
23.050 72.520 12.690 12.556
8.570 40.170
0.200 9.720 9.500 0.900 1.400 3.510
10.100 7.890 0.085
13.520 36.440
0.990 12.670 37.540
0.891 2.287 3.200
10.000 0.150 9.900 0.000
11.150 43.750
4.056 33.020
4.850 1.100
27.250 0.140
52WLow
.00 11.71 -85.71
.00 6.19 2.74 7.84 1.31 27.61 -37.78 -31.17
.00 41.43 126.75
.00 -3.73 -.05
24.15 -3.75 77.45 53.91 -21.67 5.00 4.08
-40.20 -7.88 -98.59
.00 38.24
.00 74.09 23.13 -39.37 52.37 2.10
-30.05 -20.61 -83.65 8.01
553.27 3.02
- 70.71 20.76 -91.69 -10.52 -24.09
.00 22.31 -5.38
1 Year% Chg
04245567811
0462050830468
101624220
169913166
92470
294318611
01058
6455778310
1511117252200
591154124816
3974393
4634700
183230
555963833631628145768873513
5938963
33306589
1507143
13733006563212
112291191824
0267461
3837
Vol. Yr (000)
na 128.35
nana
14.96 15.31 16.28 27.59
nananana
17.47nana
19.86 22.24 16.65 15.14 32.50 25.73
nananananana
17.12 87.00
na 28.54 36.17
nanana
32.00nananananana
16.75 21.69
na 48.67
nana
17.77na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.5 0.0 1.0 0.0 3.2 3.0 4.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 3.5 0.0 1.6 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Easterly AcquisitionEasterly AcquisitionEastern CompanyEastern ResourcesEastern Virginia Bank IncEastside Distilling, Inc.Eaton Vance Gbl Income BuilderEaton Vance Stock NextShareseBayeBayEbix InceBizware, Inc.eBullion, InceCareer HoldingsEchelon Corp.Echo Global LogisticsEchoStarEco-Stim Energy SolutionsEcology & EnvironmenteCrypt TechnologiesEDAP TMS SAEdge Therapeutics, Inc.Edgewater BancorpEdgewater TechnologyEditas Medicine, Inc.Educational DevelopmentEF Hutton AmericaeFuture HoldingeGain CorporationEgalet CorporationeHealthEhouse GlobalEiger BioPharmaceuticalsEkso Bionics HoldingsEl Pollo Loco HoldingsElbit ImagingElbit Systems Ltd.Eldorado Resorts, Inc.Electro Scientific IndustriesElectro-SensorsElectronic ArtsElectronics for ImagingElectrum Special AcquisitionElectrum Special AcquisitionElectrum Special AcquisitionEleven BiotherapeuticsElite Data Services Inc.Elite Pharmaceuticals IncElkhorn Commod. Rot. StrategyElkhorn S&P500 Cap. Expendit.
Company
EACQUEACQEMLESRIEEVBSESDIEVGBCEVSTCEBAYLEBAYEBIXEBZWEBMLECHIELONECHOSATSESESEEIECRYEEDAPEDGEEGDWEDGWEDITEDUCHUTNEEFUTEGANEGLTEHTHEHOSEEIGREKSOLOCOEMITFESLTERIESIOELSEEAEFIIELECELECWELECUEBIODEACEELTPDWACCAPX
Symbol
10.000 9.850
20.900 0.021
10.450 2.050 0.020 0.010
25.940 29.690 57.050
0.000 0.025 5.000 4.700
25.050 51.390
0.960 10.550
0.010 3.280
12.500 15.500
7.500 16.230
9.950 0.365 6.400 2.100 7.650
10.650 0.000
11.650 3.980
12.300 3.410
101.890 16.950
5.920 3.460
78.760 43.860
9.900 0.280
10.130 1.910 0.004 0.245
24.580 25.800
Last Price
12.120 10.500 21.500
0.021 10.500
2.050 0.060 0.020
27.500 33.190 63.000
0.000 0.064 5.000 6.700
28.900 53.790
3.380 11.200
0.010 4.800
13.860 16.250
9.400 43.990 15.030
0.410 10.180
4.752 11.810 15.140
0.000 25.800
6.380 15.440
4.040 105.500
17.000 7.558 3.920
86.070 50.090
9.920 0.330
10.130 5.970 0.019 0.246
26.589 26.470
52WHigh
9.560 9.000
15.010 0.021 6.600 2.050 0.020 0.010
24.270 21.515 28.280
0.000 0.011 5.000 4.167
18.650 30.860
0.930 8.750 0.010 2.430 6.232
12.550 6.220
12.430 8.450 0.365 4.810 1.931 4.340 6.380 0.000
10.710 1.260
10.084 1.831
79.710 8.940 4.500 3.050
53.010 35.880
9.500 0.120 8.080 0.251 0.001 0.246
23.964 20.120
52WLow
-1.48 -.51
11.17 .00
45.54 .00
---
8.04 73.99
- -50.00
.00 -16.67 22.85 31.40 -69.33 3.13 .00
-20.58 .00
12.73 -6.37
- -10.12 -10.98 -28.09 -50.70 -30.58 6.71 .00
-47.17 215.87 -2.61 69.65 15.35 54.09 14.07 -3.35 14.61 -6.16 2.70 27.33 1.81
-36.54 -77.65
.00-
13.41
1 Year% Chg
192457112175
03874
0947
111141006
288540270153
55190
28647428040827
59641040
02000620819
94122
734785265
776397093
7037548400
04946
29610117714
29046520
7839645350
1138907215106354
477028631191
495730353875
0459152
Vol. Yr (000)
nana
19.17na
23.22nananana
18.91 40.46
nananana
113.86 22.94
na 39.07
nananananana
19.51nananananananana
20.16na
23.42 5.91
na 346.00 19.26 58.48
nanananana
12.27nana
P/E
0.0 0.0 2.1 0.0 1.2 0.0 0.0 0.0 5.8 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.9 0.0 0.0 0.0 0.0 0.0 0.0 3.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Elmira Savings BankEltek LtdElysee Development Corp.EMC Insurance GroupEmclaire Financial CorpEmcore Corp.Emerald DataEmisphere TechnologiesEmmis Communications (D)Emo CapitaleMONEco, Inc.Empire Resorts Inc.Empire ResourcesEnanta PharmaceuticalsEncore Capital GroupEncore WireEndeavor IPEndo International plcEndocyte, Inc.Endologix Inc.Endurance Intl Group HldgsEnergizer TennisEnergous CorporationEnergy FocusEnergy RecoveryEnerNOCEnerpulse Technologies, Inc.ENGlobal Corp.Enphase EnergyEnsign GroupEnstar GroupenSurgeEntegra Financial Corp.EntegrisEntellus Medical, Inc.Enterologics IncEnteroMedics Inc. (D)Enterprise BancorpEnterprise EnergyEnterprise Financial ServicesEntertainment Gaming AsiaEnumeral Biomedical HoldingsEnvoy Group Corp.EnzymeBioSystemsEnzymotec Ltd.Eos PetroEpicure CharcoalEpizyme, Inc.ePlusEquinix Inc.
Company
ESBKELTKASXSFEMCIEMCFEMKREMRDEMISEMMSNUVIEEMONNYNYERSENTAECPGWIREENIPENDPECYTELGXEIGIEZRTWATTEFOIERIIENOCENPTEENGENPHENSGESGRESGIEENFCENTGENTLELGOETRMEBTCEYGYEFSCEGTENUMENVVENZBEENZYEOPTEPCCEPZMPLUSEQIX
Symbol
20.450 0.790 0.149
30.010 29.250
8.700 0.000 0.560 3.390 0.002 1.070
22.750 6.790
33.500 28.650 43.350
0.000 16.470
2.550 5.720 9.300 0.020
16.850 4.250
10.350 6.000 0.015 2.390 1.010
22.210 197.700
0.080 20.600 17.900 18.970
0.110 2.000
37.560 3.950
43.000 1.390 0.192 0.400 0.300 6.550 4.200 0.000
12.100 115.200 357.410
Last Price
22.250 1.470 0.149
31.180 30.000
9.500 0.000 0.560 4.325 0.010 1.070
25.186 6.979
35.060 31.410 46.400
0.000 63.120
4.330 14.495 11.860
0.020 20.130 14.210 16.670
7.880 0.025 2.720 3.830
23.860 209.350
0.080 20.600 18.950 22.630
0.110 188.790
38.960 4.050
43.650 3.250 0.294 0.400 0.300
10.319 4.200 0.000
18.290 119.350 391.070
52WHigh
16.835 0.721 0.149
21.620 22.600
4.900 0.000 0.560 1.702 0.001 1.070
11.380 3.020
20.390 16.090 32.960
0.000 12.560
2.520 4.780 6.550 0.020 3.650 2.950 5.275 2.920 0.010 0.682 0.950
17.600 142.351
0.080 16.110 10.370 13.720
0.110 1.950
20.010 0.500
25.010 0.285 0.128 0.400 0.300 5.200 4.200 0.000 7.020
61.780 255.450
52WLow
2.86 -37.80
.00 18.62 21.88 41.92
- .00
32.42 -74.19
.00 26.39 94.56 1.45 -1.48 16.88 -25.00 -73.10 -36.41 -42.22 -14.91
.00 113.02 -69.09 46.39 55.84 7.91
146.39 -71.23 -1.86 31.76
.00 6.42 34.89 12.51
.00 -98.54 64.38
- 51.68 -27.23 -16.57
.00 .00
-33.16 .00
- -24.47 23.53 18.19
1 Year% Chg
6115670
06413
29275949
05399
155400
45572015
683328715025529
15283081763222
47308332633166867
017981241604
147599111880
101910366
14129469140
75030
199313094411690
017368
3227181
1846832965351
00
104620
10746518080
181975
Vol. Yr (000)
17.18 1.49 4.97 18.08 17.11 27.19
nananananana
19.40 29.39 13.91 26.76 .02
nananananananananana
10.39na
24.68 10.77 .05
22.39 28.41
nanana
21.84na
18.78nananananananana
17.09 340.39
P/E
4.4 0.0 0.0 2.9 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Equitable FinancialEquity Bancshares, Inc.ERF WirelessEricsson ADSErie IndemnityEscalade Inc.Esperion Therapeutics IncESSA BancorpEssa Pharma Inc.Essendant Inc.ETrade FinancialEtsy, Inc.Euro Tech Hldgs Co.Euronet WorldwideEuroseas Ltd. (D)EV Energy Partners L.P.EV TABS 5-15 Yr Ladd. Muni Bd.Evans Brewing CoEventure InteractiveEver-Glory International GroupEverbridge, Inc.Everspin TechnologiesEVINE Live Inc.Evogene Ltd.Evoke PharmaEvolving SystemsExa CorporationEXACT SciencesExactech Inc.Exactus, Inc.Excelsis InvestmentsExelixis IncExeo EntmtEXFO Inc.ExlService HoldingsExOne Company (The)ExpediaExpeditors Intl of WashingtonExperience Art and DesignExponent Inc.Express Scripts HoldingExtraction Oil & GasExtreme NetworksEye On Media Network, Inc.Eyegate PharmaceuticalsEyegate PharmaceuticalsEzcorp Inc.EZJR Inc.F.T. Enhanced Short MaturityF5 Networks
Company
EQFNEQBKERFBERICERIEESCAESPRESSAEPIXESNDETFCETSYCLWTEEFTESEAEVEPEVLMCALESEVTIEEVKEVBGMRAMEVLVEVGNEVOKEVOLEXAEXASEXACEXDIEXSLEXELEXEOEXFOEXLSXONEEXPEEXPDEXADEEXPOESRXXOGEXTREOMNEYEGWEYEGEZPWEZJRFTSMFFIV
Symbol
9.900 33.640
0.002 5.830
112.450 13.200 12.520 15.720
2.190 20.900 34.650 11.780
3.550 72.430
1.690 2.090 0.040 2.350 0.000 2.050
18.450 8.290 1.500 5.100 2.020 4.100
15.360 13.360 27.300
1.000 0.031
14.910 0.800 4.400
50.440 9.340
113.280 52.960
1.190 60.300 68.790 20.040
5.030 0.850 0.300 1.630
10.650 0.650
59.940 144.720
Last Price
9.900 38.025
0.002 10.200
116.210 14.700 23.559 16.840
5.000 34.990 36.040 16.050
4.430 84.810
8.070 3.590 0.060 4.000 0.001 2.880
20.660 9.990 6.080 8.860
11.110 6.000
16.740 22.800 28.900 59.170
0.035 18.290
0.890 4.600
54.780 16.150
133.550 56.370
1.190 64.800 88.630 25.080
5.200 0.850 0.850 5.100
12.000 0.650
60.440 148.340
52WHigh
8.150 19.720
0.002 4.830
88.690 9.700 9.400
12.690 1.500
14.720 19.610
6.040 1.457
52.000 1.040 1.510 0.010 0.070 0.000 1.350
11.760 6.150 0.980 5.050 1.350 3.100 9.860 4.670
16.877 1.000 0.017 3.550 0.120 2.560
40.800 6.604
88.400 40.410
1.190 44.820 64.460 19.100
2.320 0.850 0.031 1.110 2.440 0.650
59.780 86.026
52WLow
12.37 43.82
.00 -39.33 17.58 -.38
-43.76 14.91 -48.47 -35.71 16.90 42.62 22.75
.00 -33.73 -25.62
--
-60.00 -14.58
--
-75.33 -36.65 -38.79 -25.45 32.30 44.75 50.41 -98.31 8.77
164.36 -10.11 60.58 12.26 -6.97 -8.87 17.43
.00 20.72 -21.30
- 23.28
.00 -60.00 -40.51 113.43
.00 .20
49.26
1 Year% Chg
5345436
01275563
117284394
10579855201737
58938899622400859
5355105352104465105114
104493
22383412002
368475450
542311697
1663588132
1323080597711337
61845
145029471
74825553854735
598483362091
031091
109675586220
1722990
60139679
1330230
49438227645
Vol. Yr (000)
31.94nana
12.40 27.97 17.14
na 21.24
nana
18.93nana
21.18nanananana
3.73nanananana
14.64nana
24.16nananana
27.50 27.56
na 102.98 22.25
na 34.07 16.19
nananananananana
26.65
P/E
0.0 0.0 0.0 5.2 2.8 3.3 0.0 2.3 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 1.5 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Facebook, Inc.FairPoint CommunicationsFairwind Energy Inc.FalconStor Software (D)Famous Dave's of AmericaFanhua Inc.Fannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFarmer Bros Co.Farmers & Merchants Bank (MD)Farmers & Merchants Bncrp (OH)Farmers Capital BankFarmers National BancorpFaro TechnologiesFastenal Co.Fate TherapeuticsFauquier Bankshares Inc (Va)FBR & Co.Federal-Mogul Corp.Federated National Holding Co.Female HealthFenix Parts (E)Fentura Financial IncFerroglobe PLCFibrocell Science (D)FibroGen, Inc.Fidelity NASDAQ Comp E.T.F.Fidelity SouthernFidus Investment Corp.Fiesta Restaurant GroupFifth Street Asset ManagementFifth Street FinanceFifth Street FinanceFifth Street Senior Float RateFifth Third BancorpFifth Third BancorpFinancial Engines
Company
FBFRPFWDRFALCDAVEFANHFNMAIFDDXDFNMAHFNMAJFNMASFNMFNFNMAKFNMAOFNMAMFNMALFNMANFNMFMFNMAGFNMATFNMAPFARMFMFGFMAOFFKTFMNBFAROFASTFATEFBSSFBRCFDMLFNHCFHCOFENXFETMGSMFCSCFGENONEQLIONFDUSFRGIFSAMFSCFSCFLFSFRFITBFITBIFNGN
Symbol
115.050 18.700
3.050 0.450 4.950 8.280 2.500 3.690 2.130 2.510 2.970 9.400 4.000 4.760 4.500 4.350 4.380 8.750 3.970 4.250 4.240
36.700 20.000 34.400 42.050 14.200 36.000 46.980
2.510 16.650 13.000 10.310 18.690
0.910 2.820
16.000 10.830
0.630 21.400
211.620 23.670 15.730 29.850
6.700 5.370
24.650 8.710
26.970 27.250 36.750
Last Price
135.600 19.600
3.050 1.910 7.090
10.350 3.300 3.690 2.800 3.010 3.650 9.400 5.200 6.190 5.400 5.500 5.510 8.750 5.390 4.740 6.160
37.550 20.000 35.150 44.650 15.500 40.150 49.990
3.820 16.790 20.480 10.680 30.700
2.750 7.180
16.000 12.160
4.820 31.900
216.836 24.500 17.090 38.540
7.750 6.520
26.500 9.530
27.875 32.710 39.950
52WHigh
89.370 12.690
1.500 0.445 4.425 6.190 2.100 3.690 2.100 2.250 2.620 9.400 3.000 4.210 3.900 4.000 3.900 8.750 3.750 3.650 4.240
24.040 20.000 25.870 24.650
8.000 20.720 35.100
1.460 14.130 10.571
3.810 14.030
0.722 2.750
12.850 6.900 0.523
14.380 165.630
14.010 11.340 20.150
1.310 4.400
22.650 6.530
13.840 26.060 23.220
52WLow
9.93 16.37
- -76.07 -28.67 -10.78 -21.88
.00 -15.14 -10.36 -15.14
.00 -16.67 -15.00 -7.22 -8.23 -15.77
.00 -11.58 -6.59 -29.33 13.73
.00 27.88 55.11 65.12 21.95 15.09 -25.52 9.18
-34.67 50.51 -36.77 -37.24 -58.47 15.44
.74 -86.15 -29.77 7.54 6.10 14.90 -11.16 105.52 -15.83 3.70 1.63 34.18 -5.71 9.15
1 Year% Chg
643067047003
1171991031628191
57360
139791
319380
8251643017
0114760
616512354
0240
44981790130960
72171564234
3967792
54285223973845220581
19420884059174
1150576048
3242217880
13265729502
2038782028
305931986557
1001783152
Vol. Yr (000)
43.75 3.85
nananana
125.00na
106.50 125.50 148.50
na 200.00 238.00 225.00 217.50 219.00
na 198.50 212.50 212.00 6.53
nana
17.89 20.29 37.11 27.16
nanana
79.31 12.22 91.00
na 11.85
nananana
19.40 10.35 34.71
na 7.46
nana
11.99na
79.89
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 1.1 0.0 2.5 0.0 2.9 6.1 0.0 1.7 0.0 0.0 0.0 2.9 0.0 0.0 1.1 2.0 9.9 0.0 7.1
13.4 6.2
10.3 2.1 6.1 0.8
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Financial Institutions IncFinisar Corp.Finish LineFireEye, Inc.First America ResourcesFirst BancorpFirst Bancorp Inc. (ME)First Bancorp of IndianaFirst Bancshares Inc (MS)First BankFirst BuseyFirst Business FinancialFirst Capital IncFirst Century BanksharesFirst Citizens BancsharsFirst Citizens BancsharsFirst Community BancsharesFirst Community Corp (SC)First Community Financial PtnsFirst Connecticut BancorpFirst Defiance Fin CorpFirst Financial BancorpFirst Financial BancorpFirst Financial BanksharesFirst Financial Corp.First Financial NorthwestFirst Finl Bancorp Lodi CaFirst Fixtures Inc.First FoundationFirst Guaranty BancsharesFirst HawaiianFirst Internet BancorpFirst Internet BancorpFirst Interstate BancSystemFirst Keystone CorpFirst MerchantsFirst Mid-Illinois BancsharesFirst Midwest BancorpFirst NBC Bank Holding (E)First Northwest BancorpFirst of Long IslandFirst Priority Tax SolutionsFirst Rate Staffing Corp.First Reliance Bancshares (SC)First Savings Financial GroupFirst SolarFirst Source (D)First South BancorpFirst Tr. RFD Developed Intl.First Tr. Rising Dividend Ach.
Company
FISIFNSRFINLFEYEFSTJFBNCFNLCFBPIFBMSFRBABUSEFBIZFCAPFCBSFCNCBFCNCAFCBCFCCOFCFPFBNKFDEFFFBCWFFBCFFINTHFFFFNWFLLCFRRXFFWMFGBIFHBINBKINBKLFIBKFKYSFRMEFMBHFMBIFNBCFNWBFLICFPTAFRSIFSRLFSFGFSLRSRCEFSBKRFDIRDVY
Symbol
34.200 30.270 18.810 11.900
0.300 27.140 33.100 18.860 27.500 11.600 30.780 23.720 32.420 28.050
234.040 355.000
30.140 18.050 11.700 22.650 50.740 18.000 28.450 45.200 52.800 19.740 25.000
0.210 28.500 23.927 34.820 32.000 24.900 42.550 24.600 37.650 34.000 25.230
7.300 15.600 28.550
0.000 1.480 5.940
47.000 32.090 44.660 11.950 52.530 24.670
Last Price
34.550 36.850 24.520 22.480
0.300 28.490 33.210 19.990 28.500 12.950 31.010 25.940 34.999 31.000
234.040 367.000
31.940 18.950 12.427 25.000 52.305
100.000 29.800 46.700 53.493 20.540 25.000
0.250 29.950 24.270 35.470 33.000 25.000 43.100 27.800 38.016 36.800 25.560 39.070 16.750 29.670
0.000 1.480 5.940
48.490 74.290 45.610 11.950 54.300 25.470
52WHigh
24.560 11.940 15.740 10.870
0.300 17.150 17.370 15.100 15.320
6.250 17.680 18.760 23.500 18.700
234.040 217.410
16.670 12.660
6.773 14.420 34.800
5.030 13.760 24.120 31.150 12.510 25.000
0.100 20.000 14.600 23.000 22.010 22.220 24.920 23.800 21.101 22.950 14.560
4.850 11.990 17.427
0.000 0.100 3.750
32.500 28.600 27.010
7.860 46.040 17.804
52WLow
22.14 108.18 4.04
-42.62 .00
44.82 61.70 6.25 49.95 75.49 49.20 -5.16 24.21 38.52
.00 37.51 61.78 20.98 61.60 30.10 34.30 63.64 57.44 49.82 55.43 41.40
.00-
20.81 27.61
- 11.54
- 46.37 -3.49 48.11 30.77 36.90 -80.48 10.25 42.75
--
30.55 29.02 -51.37 44.67 39.77
- 19.01
1 Year% Chg
11038406163314940
13116650
163343985
12810282310
276495157
318344
0542080731215530986848523
2855840955690
846811149
07
122491182
486847471
34230797
15329029
433910530695792
890714204
11460506
69963512340
153722094745
Vol. Yr (000)
17.27 34.01 50.84
nana
21.04 20.31
na 14.55
na 20.94 13.87 16.97 18.21 13.04 19.78 21.38 18.23
na 25.45 16.37
na 20.47 28.61 17.66 30.84
nana
20.65 12.73
na 14.81
na 20.07 16.08 20.80 16.92 22.94
nana
21.31nana
8.74 15.11 6.54 20.49 17.57
nana
P/E
2.5 0.0 2.1 0.0 0.0 1.2 2.8 0.0 0.6 0.0 2.2 2.0 2.6 0.0 0.0 0.3 2.1 1.8 0.0 1.6 1.7 0.0 2.3 1.6 1.9 1.2 0.0 0.0 0.0 2.7 2.3 0.8 6.1 2.1 0.0 1.6 0.9 1.4 0.0 0.0 2.0 0.0 0.0 0.0 1.1 0.0 1.6 1.0 1.9 2.1
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
First Trust BICK Index FundFirst Trust Cap. Strength ETFFirst Trust CEF Income Opp.First Trust Cloud ComputingFirst Trust Eurozone AlphaDEXFirst Trust Gl Tact Comm StratFirst Trust High Income ETFFirst Trust High Yield L/S ETFFirst Trust Indxx Global Agri.First Trust International IPOFirst Trust Low Beta Inco. ETFFirst Trust Low Duration Opp.First Trust Managed MunicipalFirst Trust Nasdaq Bank ETFFirst Trust Nasdaq Food & Bev.First Trust NASDAQ Global ETFFirst Trust Nasdaq Oil & GasFirst Trust Nasdaq Pharma.First Trust Nasdaq Retail ETFFirst Trust NASDAQ SmartphoneFirst Trust Nasdaq Transport.First Trust RFD Asia PacificFirst Trust RFD EuropeFirst Trust Senior Loan Fd ETFFirst Trust Strategic IncomeFirst UnitedFirst US BancsharesFirst Xeris CorporationFirstbank CorpFirsthand Technology Value FdFirstService Corp.Fiserv Inc.Five Below, Inc.Five Prime TherapeuticsFive Star Quality CareFive9, Inc.Flamel TechnologiesFLASR Inc.Flex Ltd.Flex Pharma, Inc.Flexfridge Inc.Flexion TherapeuticsFlexpoint Sensor SystemsFlexSh Credit-Scored US CorpBdFlexSh Disciplined Durat. MBSFlexSh. C-S US Long Corp. BondFlexSh. Real Assets AllocationFlexSh. US Quality Large CapFlexShares Stoxx US ESG ImpactFlexShopper, Inc.
Company
BICKFTCSFCEFSKYYFEUZFTGCFTHIHYLSFTAGFPXIFTLBLMBSFMBFTXOFTXGCARZFTXNFTXHFTXDFONEFTXRRFAPRFEUFTSLFDIVFUNCFUSBFXEREFBMISVVCFSVFISVFIVEFPRXFVEFIVNFLMLFLSRFLEXFLKSFLXRFLXNFLXTSKORMBSDLKORASETQLCESGGFPAY
Symbol
21.716 40.810 20.027 34.480 32.582 20.410 21.260 48.230 22.850 25.600 21.110 52.180 51.190 26.000 19.985 34.420 22.050 18.340 20.275 41.464 22.677 51.380 52.370 48.550 50.029 15.950 11.110
0.020 21.590
7.670 47.480
106.280 39.960 50.110
2.700 14.190 10.390
0.550 14.370
5.280 0.004
19.020 0.190
49.970 24.140 50.040 25.505 27.770 78.278
6.000
Last Price
23.988 41.589 22.980 35.680 33.070 26.540 21.950 48.950 23.560 27.990 22.358 53.840 54.390 26.780 20.790 37.000 23.210 20.440 22.350 41.810 23.700 53.920 53.010 48.630 52.530 16.950 11.840
0.020 21.590
8.690 53.150
111.510 52.700 60.980
3.330 16.400 15.450
0.550 15.090 13.970
0.035 23.570
0.190 52.230 26.390 57.800 27.300 28.616 78.630
6.750
52WHigh
16.560 34.430 18.946 24.500 27.260 18.850 17.680 45.180 17.450 22.065 18.040 50.180 50.560 19.950 19.057 28.480 20.000 18.030 19.770 31.630 20.210 48.260 45.683 46.180 42.390
8.820 7.900 0.020
21.590 6.410
32.710 85.630 31.460 28.010
1.650 6.140 7.560 0.550 8.845 4.545 0.003 7.560 0.190
49.570 23.900 48.160 21.950 23.182 74.890
4.820
52WLow
14.35 6.83
- 14.78 3.63 .49
5.93 2.68 9.33 -5.67 6.89 3.47 -1.58
--
-4.97---
14.05---
3.58 7.61 36.33 24.55
.00 .00
-6.12 17.44 16.20 24.49 20.75 -15.09 63.10 -14.91
.00 28.19 -57.59
- -1.30 .00 -.05
-2.39 1.11 4.70 7.01
--
1 Year% Chg
31811340
88122674
27449149
191942821
7725612
39312970
4320669329
1872385418
18135
136643
25959217417321825
00
51848901
28119927764912324662309
12133553160
01074482
221128876
851790
11582016
511116449
2723
Vol. Yr (000)
nanananananananananananananananananananananananana
9.97 38.31
na 15.31
na 57.20 26.24 34.15 5.09
nana
15.28na
24.78nanananananananananana
P/E
1.8 1.4 6.0 0.4 4.3 0.0 4.4 5.4 1.2 2.1 3.0 2.8 2.6 0.7 1.2 2.5 0.8 0.6 0.9 1.6 0.9 3.1 2.2 3.7 3.8 0.0 0.7 0.0 1.1 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 3.0 4.1 3.3 1.8 1.7 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Flexsteel IndustriesFLIR SystemsFluidigmFlurida GroupFlushing FinancialFNBH Bancorp IncFoamix Pharmaceuticals Ltd.Focus Universal, Inc.Fogo de ChaoFonar Corp.ForeverGreen WorldwideFORM Holdings Corp.Formfactor Inc.Formigli Inc.Formula Systems LtdForrester ResearchForterra, Inc.FortinetFortress Biotech, Inc.Forward AirForward Industries Inc.Forward Pharma A/SFossil GroupFoster LBFoundation Bancorp IncFoundation MedicineFox Factory HoldingFrancesca's HoldingsFranklin ElectricFranklin Finl Svcs CorpFranklin LibertyQ Em. Mkts.Franklin LibertyQ Intl.Eq.Hdg.Freddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie Mac
Company
FLXSFLIRFLDMFLUGFFICFNHMFOMXFCUVFOGOFONRFVRGFHFORMFRMGDFORTYFORRFRTAFTNTFBIOFWRDFORDFWPFOSLFSTRFDNBFMIFOXFFRANFELEFRAFFLQEFLQHFREJPFMCKNFMCKMFREJNFREJOFMCCNFMCKKFMCCHFMCCKFMCCMFREGPFMCKIFMCCIFMCKJFMCCPFMCKLFMCKOFMCCT
Symbol
61.670 36.190
7.280 0.350
29.390 1.800
11.100 1.500
14.350 19.150
0.740 2.130
11.200 0.060
39.700 42.950 21.660 30.120
2.700 47.380
1.250 15.000 25.860 13.600 13.000 17.700 27.750 18.030 38.900 25.400 26.610 23.494
4.100 2.640 2.350 5.000 4.230 3.800 4.000 4.000 4.100 3.750 4.180 2.300 3.800 2.970 4.150 2.240 2.132 4.060
Last Price
62.990 37.170 11.190
0.500 29.900
1.860 11.260
4.000 17.890 23.900
0.740 4.050
12.050 0.090
42.950 44.400 22.760 37.480
4.660 50.720
2.110 25.740 51.930 20.770 13.000 25.310 28.250 22.390 44.550 25.400 28.927 26.200
5.490 3.000 2.690 6.050 5.350 4.860 5.200 4.940 5.050 5.000 4.810 2.840 4.900 3.600 5.010 2.710 2.600 5.190
52WHigh
36.060 26.480
4.310 0.350
18.950 1.150 5.480 1.500
10.500 12.760
0.740 1.182 6.150 0.060
23.540 27.050 16.240 23.160
1.880 36.000
1.020 11.220 23.100
8.800 9.520
13.340 13.850
9.750 23.750 25.400 25.810 23.494
3.320 2.400 2.000 5.000 4.230 3.510 3.900 3.790 4.000 3.510 4.180 2.110 3.750 2.560 3.850 2.070 2.010 3.832
52WLow
39.59 28.93 -32.65 -30.00 35.81 33.33 36.87 -50.82 -5.34 10.95
.00 -13.77 24.44 -33.33 50.95 50.81
- -3.37 -3.23 10.16 -15.54 -21.05 -29.27
-.44 31.45 -15.95 67.88 3.56 43.91
.00--
-25.32 -12.00 -9.96 -17.36 -20.93 -6.40 -10.31 -13.98 -9.89 -20.21 -12.37 -17.56 -18.63 -12.65 -5.90 -15.47 -14.72 -13.06
1 Year% Chg
698522650676520
1218004
80735998
014136
97270
4927593849
92162
1039637340
559200383884214616453
579932522720626
4575271059984
26196847912
09933
876147248359
1138
2921
1272340
08360
2105329
292127
81
Vol. Yr (000)
20.29 28.50
nana
13.61 15.00
nana
13.41 .03
na 5.76 65.88
na 6.73 55.06
nanana
37.90 17.86
na 12.49
nanana
31.53 16.85 23.72 12.64
nanana
52.80 47.00
nana
76.00 80.00 80.00 82.00 75.00
na 46.00 76.00 59.40 83.00 44.80 42.64 81.20
P/E
1.3 1.3 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 1.7 0.0 0.0 0.0 1.3 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 1.0 3.8 0.7
23.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Freddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreds Inc.Free FlowFreedom Petroleum IncFreeSeas Inc. (D)FreightCar AmericaFrequency ElectronicsFresh Healthy Vending Int'lFreshpet, Inc.FRONTEO, Inc.Frontera Group Inc.Frontier CommunicationsFrontier CommunicationsFRP Holdings, Inc.FS Bancorp, Inc.FSB Community BanksharesFT Alternative Absolute ReturnFT Asia Pacific ex JapanFT BrazilFT CAN AlphaDEX ETFFT ChinaFT Developed MarketsFT DM SC AlphaDEX ETFFT Dorsey Wright Focus 5 ETFFT Dorsey Wright Intl. Focus 5FT DW Dynamic Focus 5FT EM SC AlphaDEX ETFFT Emerging MarketsFT EuropeFT GM AlphaDEX ETFFT HK AlphaDEX ETFFT JapanFT Latin AmericaFT Mega Cap E.T.F.FT Mid Cap GrowthFT Mid Cap ValueFT Muni. CEF Income Opp.FT Nasdaq SemiconductorFT RBA Amer. Indus. Renai. ETFFT RBA Quality Income ETFFT RiverFront Dynamic Emerg MkFT Small Cap GrowthFT Small Cap ValueFT South KoreaFT SSI Strategic Convert. Sec.
Company
FMCCLFMCCGFMCCSFMCCJFMCCOFMCKPFREDFFLOEFPET%DELISTRAILFEIMVENDFRPTFTEOFRTGFTRFTRPRFRPHFSBWFSBCFAARFPAFBZFCANFCAFDTFDTSFVIFVFVCFEMSFEMFEPFGMFHKFJPFLNFMKFNYFNKMCEFFTXLAIRRQINCRFEMFYCFYTFKOFCVT
Symbol
3.550 3.700 4.000 4.050 5.230 3.910
18.560 1.000 0.150 0.020
14.930 10.800
0.405 10.150 14.180
1.675 3.380
71.080 37.700 35.950 14.200 28.740 27.179 13.670 23.270 19.020 47.190 33.400 23.140 17.030 21.580 30.140 20.310 29.185 36.350 32.240 47.590 18.610 27.983 31.390 32.920 18.435 23.030 23.650 22.910 52.790 34.606 34.830 21.840 26.000
Last Price
5.000 4.990 4.710 5.070 5.250 5.000
21.770 1.000 0.150 0.020
20.820 11.990
0.700 11.810 24.567
5.000 5.850
108.580 41.100 38.810 14.900 32.000 30.600 15.530 24.681 21.380 49.880 35.319 23.900 19.000 22.213 33.796 21.649 30.460 38.190 36.810 50.070 20.250 28.840 32.400 34.110 20.350 23.830 25.280 23.610 60.470 36.110 36.080 26.590 29.650
52WHigh
3.550 3.570 3.740 3.600 4.000 3.910 7.885 0.020 0.150 0.020
10.870 8.510 0.080 5.600
11.050 0.500 3.100
67.540 28.140 22.050 12.250 28.700 21.650
7.486 17.360 16.170 40.456 27.942 18.680 14.750 19.700 23.440 15.390 25.090 30.650 24.660 39.500 11.530 22.950 25.040 22.390 17.929 19.650 13.770 18.260 49.050 25.810 22.332 21.000 22.240
52WLow
-16.47 -11.90 -2.68 1.00 5.66
-17.68 13.38
4925.13 .00 .00
-23.16 1.69
406.25 19.55 -5.97
235.08 -27.62 -22.38 11.08 38.29
--
-.99 54.29 8.18 -7.27 1.18 .73
-1.49 -4.81
- 11.38 13.02 -1.37 .39
-4.10 .91
40.88 5.99 8.84 24.46
--
43.25 14.09
- 13.46 28.57 -3.87 5.91
1 Year% Chg
84777476
23634
106037000
4807824142973
65851306
54781777
3252623601439
422166
203614043
699614
15018157
3573005927923922
88481398121281
43928311
138499880
56071334721
421594
91852023
3476579750732051369
Vol. Yr (000)
71.00 74.00 80.00 81.00
104.60 78.20
nananana
4.77nanananananana
30.90 10.51
nananananananananananananananananananananananananananananana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0
12.5 15.7 0.0 1.1 0.0 0.0 2.4 1.7 0.9 3.4 1.8 1.8 1.3 2.2 1.3 2.4 3.0 2.3 1.8 5.6 2.9 1.4 1.5 0.6 1.4 3.9 0.4 0.2 2.4 2.7 0.3 1.2 0.0 1.9
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
FT SZ AlphaDEX ETFFT TW AlphaDEX ETFFT UK AlphaDEX ETFFTD CompaniesFuel-TechFuelCell EnergyFuhuiyuan International Hold.Fulgent GeneticsFuling Global Inc.Full House ResortsFulton FinancialFunction(x) Inc.Fuse Enterprises Inc.Fusion TelecomFuture World GroupFuwei Films (Holdings) Co.FVCBankcorp, Inc.FWF Holdings, Inc.FXCM Inc.G&K ServicesG-III Apparel GroupG. Willi-Food Intl LtdGabelli Media Mogul NextSharesGaiam IncGalapagos NVGalectin Therapeutics Inc.Galectin Therapeutics Inc.Galectin Therapeutics Inc.Galena BiopharmaGalenfeha Inc.Galmed PharmaceuticalsGame Plan Holdings, Inc.Gaming & Leisure PropertiesGaming Partners IntlGarmin LimitedGarrison Capital (D)GASE Energy, Inc. (E)Gbl X S&P 500 Catholic ValuesGDS Holdings Limited ADSGEI Global Energy (E)Gemphire TherapeuticsGenco Shipping & TradingGencor Industries Inc.General Agriculture Corp.General CommunicationsGeneral FinanceGeneral FinanceGeneral FinanceGenetic TechnologiesGenius Brands International
Company
FSZFTWFKUFTDFTEKFCELKWITFLGTFORKFLLFULTFNCXFSNTFSNNEGDSFFHLFVCBFWFHFXCMGKGIIIWILCMOGLCGAIAGLPGGALTGALTUGALTWGALEGLFHGLMDGPLHEGLPIGPICGRMNGARSGASECATHGDSGEIGGEMPGNKWFGENCGELTGNCMAGFNGFNCPGFNSLGENEGNUS
Symbol
40.810 30.650 32.710 23.840
1.150 1.750 0.510
11.570 2.500 2.400
18.800 2.410 1.500 1.500 0.020 1.830
17.100 0.000 7.050
96.450 29.560
5.770 0.010 8.650
64.190 0.980 2.730 0.055 1.940 0.025 3.510 0.200
30.620 11.822 48.490
9.350 0.044
27.140 8.600 0.110 7.840 0.055
15.700 5.100
19.450 5.550
91.550 24.230
1.080 5.410
Last Price
41.790 33.632 40.870 28.695
2.050 8.880 0.510
12.150 3.450 2.490
19.450 16.480
2.250 3.800 0.020 5.080
19.750 0.000
24.770 98.215 55.890
6.300 0.010
10.075 73.370
3.050 5.810 0.970
49.802 0.200 8.103 0.200
35.980 12.340 56.190 12.730
0.044 27.810 10.760
0.110 13.980
0.090 16.250
5.100 21.025
5.900 97.850 25.480
2.890 7.990
52WHigh
34.890 24.925 29.700 16.860
1.130 1.600 0.510 7.591 1.680 1.310
11.480 2.090 0.750 0.960 0.020 1.400
13.408 0.000 7.000
51.940 24.410
3.215 0.003 4.350
37.030 0.490 0.110 0.040 1.835 0.024 2.780 0.200
24.210 8.250
30.930 8.750 0.044
23.950 7.540 0.110 7.250 0.030 7.000 5.100
12.260 3.500
58.820 18.500
1.040 4.500
52WLow
1.75 7.89
-18.51 -8.90 -39.15 -64.72
.00-
-2.34 43.71 44.50 -65.92
- -53.99
.00 -39.80 23.91
- -57.86 53.34 -33.21 38.37
- 38.62 2.08
-40.26 -53.01 -94.23 -93.40 -82.34 -53.88
.00 10.14 31.94 30.45 -23.17
.00--
.00-
-8.33 108.41
.00 -1.67 39.10 25.43 8.27
-59.70-
1 Year% Chg
5977253
1077940715
8788162228
0634538346948
2526996236
48703
01882
152
2773138977
1849282135
182216042303273286
40600
941431375112917
0364570
89731612213056
02889
177410
3494531
130930
508193878
436829
63478580
Vol. Yr (000)
nananananananananana
20.66nananananananana
28.79 17.09 9.02
na 1.37
nananananananana
22.35 11.94 18.16
nanananananana
32.04na
216.11nanananana
P/E
4.1 13.3 3.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 6.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.9 0.0 4.2
12.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.0 8.4 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
GenMark Diagnostics, Inc.Genocea BiosciencesGenomic HealthGentex Corp.Gentherm Inc.Genvec, Inc.GEO JS Tech Group Corp.Geo Point ResourcesGeorgetown Bancorp (MA)Geospace TechnologiesGerman American BancorpGeron CorpGevo, Inc. (D)Gevo, Inc. (D)Gibraltar Industries Inc.Giga-Tronics Inc. (D)GigaMediaGilat SatelliteGilead SciencesGlacier BancorpGladstone CapitalGladstone CapitalGladstone CommercialGladstone CommercialGladstone CommercialGladstone CommercialGladstone InvestmentGladstone InvestmentGladstone InvestmentGladstone InvestmentGladstone Land Corp.Gladstone Land Corp.Glen Burnie BancorpGlobal Arena HoldingGlobal Blood TherapeuticsGlobal Boatworks HoldingsGlobal Condiments, Inc.Global Eagle EntertainmentGlobal Equity InternationalGlobal IndemnityGlobal IndemnityGlobal Partner AcquisitionGlobal Partner AcquisitionGlobal Partner AcquisitionGlobal Quest Ltd.Global Seed Corp.Global Self StorageGlobal Sources LtdGlobal Technlogies Corp.Global Vision Holdings
Company
GNMKGNCAGHDXGNTXTHRMGNVCGJSTGCNGGTWNGEOSGABCGERNGEVNWGEVOROCKGIGAGIGMGILTGILDGBCIGLADOGLADGOODGOODOGOODPGOODMGAINNGAINOGAINMGAINLANDLANDPGLBZGAHCGBTGBBTGCNTEENTGEQUGBLIGBLIZGPACWGPACUGPACGLBBGLBDSELFGSOLGTHCGVHBE
Symbol
12.240 4.120
29.390 19.690 33.850
3.210 0.100 0.600
25.850 20.360 52.610
2.070 0.025 0.173
41.650 0.772 2.920 5.010
71.610 36.230 25.486
9.390 20.100 25.100 25.490 25.250 25.362 25.810 25.308
8.460 11.240 25.440 11.500
0.061 14.450
0.200 0.400 6.460 0.025
38.210 24.804
0.350 10.000
9.940 0.080 2.280 4.770 8.850 0.000 0.003
Last Price
13.290 8.070
35.790 20.390 50.170 18.900
0.100 0.600
26.000 23.200 54.460
5.150 0.025 1.360
48.050 1.850 3.700 5.500
103.550 37.870 26.050
9.615 20.100 26.250 26.020 26.990 29.000 26.515 25.800
9.300 12.000 27.050 12.770
0.061 33.600
0.400 0.400
11.070 0.040
38.970 26.480
0.370 10.150 10.000
0.080 2.280 5.960 9.480 0.000 0.003
52WHigh
4.200 2.560
22.000 12.930 26.600
2.700 0.100 0.600
18.300 7.620
29.244 1.810 0.025 0.168
18.230 0.600 2.250 3.283
70.830 21.900 20.140
4.710 12.000 24.850 24.940 23.000 21.440 22.100 25.000
6.400 6.720
24.620 9.855 0.061
12.240 0.150 0.400 6.060 0.010
20.960 23.000
0.140 9.260 9.460 0.080 2.280 3.610 6.030 0.000 0.003
52WLow
57.73 -21.82 -16.51 22.99 -28.59 -82.55
.00 .00
36.63 44.71 57.89 -57.23
.00 -72.10 63.72 -52.35 -3.63 44.38 -29.23 36.56 4.70 28.45 37.77
.16 -.04
- 1.47 2.14
- 10.30 29.94
- -4.49 .00
-55.30-
.00 -34.55 -33.74 31.67 4.05 -2.26 .00 .40
- .00
- 13.46
- .00
1 Year% Chg
6711614609951233
60152290363
464800
95929046
7950491486
01438421
6060915985
38824545
270212488077
12193723539094
742453
1884758
1779601
435798067
667585
0125971
1040
91233129161
367323411728
6621196
150
58495324
0
Vol. Yr (000)
nanana
16.27 15.53
nanana
58.75na
23.28nanana
34.71nanana
6.52 23.08 30.34 11.18
nananananananananana
28.05nananananana
21.11 22.35
nananananana
9.32nana
P/E
0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.8 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 2.2 6.6 9.0 7.6 7.5 7.7 6.9 6.4 6.5 6.2 8.9 4.6 6.3 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.8 0.0 0.0 0.0 0.0 0.0 5.7 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Global Water ResourcesGlobal X Conscious CompaniesGlobal X FinTech Thematic ETFGlobal X Guru Activist ETFGlobal X Health & WellnessGlobal X Internet of ThingsGlobal X Longevity ThematicGlobal X Millennials ThematicGlobal X MSCI SuperDiv. EAFEGlobal X Robotics & AI ETFGlobal X Social Media Ind. ETFGlobal X SuperDividend Al. ETFGlobal X SuperDividend REITGlobal X Yieldco Index ETFGlobus MaritimeGlu MobileGlycoMimetics, Inc.Go EZ Corp.Gogo Inc.Golar LNG LimitedGolar LNG Partners LPGold Hill Resources, Inc.Gold Ridge Resources, Inc.Golden Edge EntmtGolden EntertainmentGolden Ocean GroupGoldfields internationalGoldland Holdings CompanyGolub Capital BDCGood Times RestaurantsGoodyear TireGoPro, Inc.Gordmans Stores (D)Government Properties IncomeGovernment Properties IncomeGP Investments AcquisitionGP Investments AcquisitionGP Investments AcquisitionGrand Canyon EducationGrand China Energy Group (E)Grandpoint Capital, Inc.GRAVITY Co. Ltd.Great American BancorpGreat Elm Capital Corp.Great Elm Capital Corp.Great Elm Capital Group (D)Great Lakes Dredge & DockGreat Southern BancorpGreen Bancorp, Inc.Green Brick Partners, Inc.
Company
GWRSKRMAFINXACTXBFITSNSRLNGRMILNEFASBOTZSOCLALTYSRETYLCOGLBSGLUUGLYCGEZCGOGOGLNGGMLPGULDGDGREGDEEGDENGOGLGDFIGHDCGBDCGTIMGTGPROGMANGOVGOVNIGPIAGPIAUGPIAWLOPESGBHFGPNCGRVYGTPSGECCFULLLGECGLDDGSBCGNBCGRBK
Symbol
9.100 15.990 14.654 14.240 14.538 15.610 15.332 15.610 15.710 15.000 21.620 14.870 14.340 10.850
4.080 1.940 6.100 4.000 9.220
22.940 24.040
0.049 0.000 0.508
12.110 4.710 0.020 0.035
18.390 3.150
30.870 8.710 0.685
19.065 23.570
9.910 10.050
0.456 58.450
0.000 0.000
10.550 27.150 11.670 25.400
3.750 4.200
54.650 15.200 10.050
Last Price
9.290 16.440 15.540 14.590 16.170 16.670 16.870 16.220 15.830 16.680 25.810 16.580 15.850 11.890 23.600
4.000 9.250 4.000
19.060 26.490 24.760
0.049 0.000 0.508
14.070 5.700 0.020 0.035
19.760 5.280
33.470 20.500
3.240 24.610 26.380 10.400 11.040
0.800 61.800
0.000 0.000
15.140 32.990 12.370 26.250 11.880
5.090 56.700 15.550 10.750
52WHigh
6.230 14.880 14.530 11.040 14.487 14.490 14.907 14.400 14.690 14.690 15.550 12.116 11.030
8.990 0.200 1.730 3.700 4.000 7.800 9.420 8.020 0.049 0.000 0.508 8.650 2.550 0.020 0.035
14.800 2.750
24.306 8.540 0.630
12.330 22.200
8.930 8.970 0.180
31.120 0.000 0.000 3.000
22.500 10.350 24.000
3.450 2.960
34.480 6.610 4.750
52WLow
---
11.42------
8.81 7.36 13.45 1.21
603.45 -20.16 6.64 .00
-48.20 45.28 79.67
.00-
.00 18.38 -11.96
.00 .00
10.58 -34.38 -5.51 -51.64 -78.25 20.13
- 3.12 1.01 13.90 45.69
--
233.86 18.04
- .82
-63.79 6.06 20.75 45.04 39.58
1 Year% Chg
61492272
828617
95716
59310
54717151
67750001067
5499256503513111
034495446146083889
0
01417226289
00
3629714929
8756461814187
953517790016494
672417304585
76356
1007226
1404539
860954208
78551868230684
Vol. Yr (000)
nananananananananananananananananananananananana
7.25nanananana
24.70nanananananana
19.35nananananana
2.17na
16.76na
23.93
P/E
3.0 1.0 0.0 0.8 0.5 0.3 0.2 0.3 1.3 0.1 0.2 8.2 8.1 4.7 0.0 0.0 0.0 0.0 0.0 0.9 9.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.9 0.0 0.0 0.0 0.0 9.1 6.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 8.9 0.0 0.0 0.0 1.6 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Green Meadow ProductsGreen Plains Inc.Green Plains Partners LPGreene County BancorpGreenestone Healthcare Corp.Greenflag Ventures Inc.Greenlight Capital Re Ltd.Greenpro Capital Corp.Greenville Federal FinancialGreenwind NrgGrey Cloak TechnologiesGridsum HoldingGriffin Industrial RealtyGrifols SAGroGenesis, Inc.Grote Molen Inc.Groupon, Inc.Growlife Inc.Grupo Aeroportuario del CentroGrupo Financiaro Galicia SAGsi TechnologyGSV CapitalGTx Inc.GTY Technology HoldingsGTY Technology HoldingsGTY Technology HoldingsGuaranty BancorpGuaranty Federal BancsharesGuidance SoftwareGuide Holdings, Inc.Guided Therapeutics IncGulf & Orient SteamshipGulf Island FabricationGulf Resources Inc.Gulfport Energy CorpGW Pharmaceuticals PLCGWG Holdings, Inc.Gyrodyne, LLCGyrotron Technology Inc.H&E Equipment ServicesHabit RestaurantsHackett GroupHailiang Education GroupHain Celestial Group (E)Hallador Energy CompanyHallmark Financial ServicesHalozyme TherapeuticsHamilton BancorpHancock HoldingHancock Holding
Company
GRMDGPREGPPGCBCGRSTGFGVFGLREGRNQGVFFGRWDGRCKGSUMGRIFGRFSGROGGROTGRPNPHOTOMABGGALGSITGSVCGTXIGTYHGTYHWGTYHUGBNKGFEDGUIDGHGDGTHPGLFOGIFIGUREGPORGWPHGWGHGYROGYTIEHEESHABTHCKTHLGHAINHNRGHALLHALOHBKHBHCLHBHC
Symbol
0.000 27.850 19.800 22.900
0.045 0.080
22.800 2.500 8.850 0.000 0.440
10.190 31.730 16.070
0.800 0.000 3.320 0.048
34.540 26.920
6.200 5.030 5.280
10.750 0.000
10.500 24.200 21.180
7.080 1.100 0.539 0.450
11.900 1.950
21.640 111.750
7.940 18.230
0.650 23.250 17.250 17.660
7.350 39.030
9.090 11.630
9.880 14.250 24.390 43.100
Last Price
0.000 29.850 21.749 25.200
0.045 0.080
24.100 2.500 9.200 0.000 1.100
18.290 33.320 17.400
0.800 0.000 5.940 0.085
53.580 33.080
6.340 9.720
11.191 13.000
0.000 10.550 24.950 21.950
7.795 1.100
1352.000 0.450
12.850 2.750
34.670 137.882
11.560 22.900
0.780 24.290 24.500 18.350 11.350 56.990 10.400 12.760 17.780 14.850 27.750 45.500
52WHigh
0.000 12.385 12.410 15.234
0.045 0.080
16.050 2.500 7.550 0.000 0.400 9.900
21.950 14.070
0.800 0.000 2.150 0.012
33.610 22.770
3.330 4.410 2.900 9.800 0.000
10.020 13.920 14.800
3.270 1.100 0.020 0.450 6.340 1.360
21.000 35.830
4.210 17.462
0.500 10.120 13.200 12.435
7.350 33.120
3.950 9.500 6.960
13.190 23.609 20.010
52WLow
- 21.62 21.85 43.35
.00 .00
21.86 .00
10.63-
-53.68-
21.94 -.80 .00
- 8.14
- -10.17
-.59 66.67 -46.32 -24.57
---
46.31 38.89 17.61
.00 -99.96
.00 13.77 7.14
-11.93 60.93 23.29 2.93
-16.67 33.01 -25.20 9.89
-25.00 -3.37 99.34 -.51
-42.99 -.07 -.37
71.24
1 Year% Chg
18520513302
139900
361400
78
50016060
865270841
0
28205457899013773762821102721733
373714
326316267
134718130
01889
01584426927
717094148739
12031160
24868288910934895
37744346733924
9931404116
9085265
184527
Vol. Yr (000)
nana
5.53 20.45
nananananananananananananananananananananana
22.83 16.81
nanananana
2.41nanananana
22.36 71.88 26.76
na 19.32 15.95 16.15
nanana
30.35
P/E
0.0 1.7 8.7 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 1.7 0.0 0.0 0.0 0.0 0.0 0.3 0.0 3.3 0.0 0.0 0.0 0.0 1.9 2.8 0.0 0.0 0.0 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 4.7 0.0 1.5 0.0 0.0 1.8 0.0 0.0 0.0 6.2 2.2
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Handy & Harman HoldingsHangover Joe's Holding (E)Hanmi Financial CorpHansen MedicalHanwha Q CELLS Co.HapyKidz.com Inc.HarborOne BancorpHardinge Inc.Harford Bank Aberdeen (MD)HarmonicHarmony Merger Corp.Harmony Merger Corp.Harmony Merger Corp.Harris & HarrisHarrison, Vickers & WatermanHarvard BioscienceHarvest Capital CreditHarvest Capital CreditHasbro Inc.HashingSpace CorporationHastings EntertainmentHawaiian HoldingsHawaiian Telcom HoldcoHawker Energy, Inc.Hawkins Inc.Hawthorn BancsharesHaynes InternationalHCi VioCareHD Supply HoldingsHealth Insurance InnovationsHealthcare Corporation of AmerHealthcare Corporation of AmerHealthcare Service Group Inc.HealthEquity, Inc.HealthStreamHealthtalk LiveHealthways Inc.Heartland BancCorpHeartland ExpressHeartland Financial USAHeat BiologicsHebron Technology Co., Ltd.Heidrick & Struggles IntlHelen Of TroyHelios & Matheson AnalyticsHemisphere Media GroupHemisphere Media GroupHempAmericana, Inc.Hennessy AdvisorsHennessy Capital Acquisition
Company
HNHHJOEHAFCHNSNHQCLSBIDHONEHDNGHFBKHLITHRMNWHRMNHRMNUTINYHVCWEHBIOHCAPHCAPLHASHSHSEHASTHAHCOMHWKRHWKNHWBKHAYNVICAHDSHIIQSWCBESWCLEHCSGHQYHSTMHLTKHWAYHLANHTLDHTLFHTBXHEBTHSIIHELEHMNYHMTVHMTVWHMPQHNNAHCACU
Symbol
25.550 0.000
34.900 3.990 8.160 0.170
19.340 11.080 28.500
5.000 0.350
10.120 10.492
1.380 0.002 3.050
13.750 25.450 77.790
0.006 2.990
57.000 24.780
0.082 53.950 17.700 42.990
4.400 42.510 17.850 10.150
6.840 39.170 40.520 25.050
0.000 22.750 55.100 20.360 48.000
0.855 4.950
24.150 84.450
3.300 11.200
0.340 0.170
31.750 10.804
Last Price
29.890 0.000
35.400 5.100
26.380 0.550
20.190 13.720 28.500
6.130 0.500
10.500 10.900
2.240 0.013 3.898
13.950 25.940 88.530
0.006 2.990
60.900 25.925
0.082 54.500 17.700 48.370
4.400 44.200 19.300 10.150
6.840 42.180 45.000 28.840
0.000 27.300 55.100 22.690 49.150
4.710 7.020
28.900 106.180
17.000 14.950
1.850 0.170
39.500 11.200
52WHigh
15.610 0.000
18.920 1.280 7.500 0.150
12.530 7.850
28.500 2.510 0.170 9.820 9.720 1.183 0.002 2.250 9.930
20.310 65.520
0.006 2.990
28.400 19.000
0.082 30.530 13.360 25.530
4.400 21.260
3.720 10.150
6.840 31.500 15.800 17.800
0.000 9.180
44.550 15.360 25.950
0.401 4.900
16.230 77.500
1.030 10.350
0.300 0.170
24.195 9.260
52WLow
24.57 .00
47.13 71.24 -62.81 -55.26
- 18.88
.00 22.85
.00 3.05 4.29
-37.27 -52.00 -12.10 17.22 1.19 15.48
.00 .00
61.34 -.32 .00
50.82 16.88 17.17
.00 41.56 166.42
.00 .00
12.33 61.63 13.86
- 76.77 22.44 19.62 53.06 -64.96
- -11.28 -10.40 137.41 -24.07 -77.33
.00 5.97 10.24
1 Year% Chg
22730
431932276511526
79517877
98740
15650818604291
5718703
16693325001
5837375
31388300
2382715892
09018
65821820
057296451208
00
9236210534927680
12350944
14610921067
34652458
24388615077166314064
66680
27101630
Vol. Yr (000)
41.89na
19.61na
816.00nanananananananananananana
18.26nana
11.24 309.75
na 27.81 13.72
107.48na
8.29 28.33
nana
42.58 94.23
131.84nanana
28.28 15.05
nana
28.08 22.70
na 28.00
nana
11.72na
P/E
0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 9.8 6.9 2.6 0.0 0.0 0.0 0.0 0.0 1.6 1.4 2.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.4 0.8 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 1.3 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Hennessy Capital AcquisitionHennessy Capital AcquisitionHenry Schein Inc.Heritage Commerce CorpHeritage FinancialHeritage Oaks BancorpHeritage-Crystal CleanHeron TherapeuticsHerzfeld Caribbean Basin (D)Heska Corp.Hibbett SportsHibernia BancorpHighland/iBoxx Senior Loan ETFHighlight NetworksHighpower International Inc.Highway Hldgs LtdHimax TechnologiesHingham Institution For SavingHispanica Intl Delights-Amer.Histogenics Corp. (D)HMN FinancialHMS HoldingsHollysys AutomationHologic Inc.Home BancorpHome BancSharesHome Fed Bncp of LouisianaHome Loan Financial CorpHome Treasure FindersHomeStreet, Inc.HomeTown BanksharesHomeTrust BancsharesHomie Recipes, Inc.Hongli Clean Energy Techn. (E)Hooker Furniture CorpHope BancorpHopfed Bancorp IncHorizon Bancorp (Ind)Horizon Pharma plcHorizon Technology FinanceHortonworks, Inc.Hospitality Property TrustHospitality Property TrustHostess BrandsHostess BrandsHot Mama's FoodsHotApp International Inc.Houghton Mifflin HarcourtHouston Wire & CableHovnanian Enterprises
Company
HCACWHCACHSICHTBKHFWAHEOPHCCIHRTXCUBAHSKAHIBBHIBESNLNHNETEHPJHIHOHIMXHIFSHISPHSGXHMNFHMSYHOLIHOLXHBCPHOMBHFBLHLFNHMTFHMSTHMTAHTBIHOMRCETCHOFTHOPEHFBCHBNCHZNPHRZNHDPHPTHPTRPTWNKWTWNKHOTFHTPNHMHCHWCCHOVNP
Symbol
0.850 10.080
151.710 14.430 25.750 12.330 15.700 13.100
6.720 71.600 37.300 21.270 18.750
0.050 2.350 3.250 6.040
196.780 2.630 1.670
17.500 18.160 18.320 40.120 38.610 27.770 26.860 28.850
0.085 31.600
9.250 25.900
0.300 2.510
37.950 21.890 13.460 28.000 16.180 10.530
8.310 31.740 25.220
1.750 13.000
0.320 0.000
10.850 6.500 7.498
Last Price
0.910 10.110
183.000 14.550 26.475 12.640 16.750 29.990
8.490 74.330 45.850 21.350 18.760
0.050 3.640 4.930
12.000 203.010
2.630 4.470
18.550 24.000 23.545 41.010 39.750 28.615 27.000 28.850
0.085 33.700
9.250 27.050
0.300 7.690
38.100 22.560 14.100 28.550 23.444 13.950 22.750 32.320 26.650
1.980 13.500
0.320 0.000
22.010 7.710 7.731
52WHigh
0.125 9.440
142.640 8.840
16.400 6.950 7.190
12.300 4.720
26.255 28.230 19.100 17.630
0.050 1.650 2.780 5.850
115.050 2.630 1.390
10.810 10.157 15.000 31.840 21.290 16.935 21.200 20.780
0.085 18.580
8.810 16.970
0.300 1.660
20.290 13.590 10.820 14.612 13.050
9.010 6.420
20.690 23.930
0.160 9.500 0.320 0.000 9.150 4.790 2.040
52WLow
347.37 4.57 -4.10 20.65 36.68 53.93 48.11 -50.94 1.53 85.11 23.35 -.37 3.88 .00
-21.67 -32.15 -26.34 64.26
.00 -52.29 51.52 47.16 -17.40 3.70 48.61 37.07 15.53 24.09
.00 45.56
- 27.90
.00 -44.21 50.36 27.12 12.17 50.21 -25.33 -10.23 -62.05 21.38 -2.44
337.50 30.00
.00-
-50.18 23.11 64.79
1 Year% Chg
1570112718
14500730332206141932612761
1741371394020352
10018221
506050
247032719
809116971
010162
75815553273758
7633133340
150530340
150
5187284
101380
295019646
1023151798
137291063238
18129230592245670
555456079
1010000
21768510935
3901
Vol. Yr (000)
nana
24.91 22.55 19.96 26.80
nanana
53.43 12.64
nanana
7.34 20.31 16.78 19.68
nana
12.68 44.29 15.27 34.00 16.79 23.53 14.44 30.37
na 11.92
nananana
23.28 19.90 33.65 21.54
nanana
40.18nanananananana
1.12
P/E
0.0 0.0 0.0 2.5 1.9 2.0 0.0 0.0 2.0 0.0 0.0 0.0 4.4 0.0 0.0
11.6 2.0 0.7 0.0 0.0 0.0 0.0 1.1 0.0 1.2 1.3 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 2.2 1.2 1.6 0.0
12.9 0.0 6.5 7.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Howard Bancorp Inc. (MD)HPC AcquisitionsHSN Inc.HTG Molecular Diagnostics (D)Hub Group Inc.Hubilu Venture Corp.Hudson GlobalHudson TechnologiesHunter Maritime AcquisitionHuntington BancsharesHuntington BancsharesHuntington BancsharesHuntington BancsharesHurco CompaniesHuron Consulting GroupHutchison China MediTechHuttig Building ProductsHydrocarb EnergyHydrogenics Corp.I.D. SystemsIAC/InterActiveCorp.Iao Kun Group Holding Co. (D)IBERIABANK Corp.IBERIABANK Corp.IBERIABANK Corp.IBEX Advanced Mortgage Tech.iCAD, Inc.Icahn Enterprises LPICF InternationalIchor HoldingsICON plcIconix Brand GroupICU Medical Inc.ID Global Solutions Corp.Idaho Bancorp (ID)Idaho Independent BankIdeal PowerIdentiv, Inc.Idera Pharmaceuticals (D)Idexx LaboratoriesIDO Security (E)IES HoldingsIF BancorpIFAN Financial, Inc.Ignite Restaurant Group (D)Ignyta, Inc.IHO-Agro InternationalIHS Markit Ltd.II-VI IncorporatediKang Healthcare Group
Company
HBMDHPCQHSNIHTGMHUBGHBUVHSONHDSNHUNTUHBANPHBANHBANOHBANNHURCHURNHCMHBPHECQEHYGSIDSYIACIKGHIBKCPIBKCIBKCOIBXMEICADIEPICFIICHRICLRICONICUIIDGSEIDBQEIIBKIPWRINVEIDRAIDXXIDOIIESCIROQIFANEIRGRXDXIHGOINFOIIVIKANG
Symbol
15.100 1.120
34.300 2.240
43.750 0.000 1.360 8.010
10.150 1414.974
13.220 25.300 24.100 33.100 50.650 13.570
6.610 0.020 4.400 5.420
64.790 0.280
26.750 83.750 26.550
0.250 3.235
59.920 55.200 10.820 75.200
9.340 147.350
0.150 0.007 7.500 3.300 3.180 1.500
117.270 0.000
19.150 18.500
0.080 0.540 5.300 0.600
35.410 29.650 17.330
Last Price
15.250 1.170
55.865 4.680
46.150 0.000 2.970 8.500
10.910 1500.000
13.640 28.970 27.400 34.100 65.000 16.060
7.000 1.530
10.330 5.590
68.745 1.740
28.203 91.100 30.000
0.250 6.490
67.629 59.550 11.230 85.740 10.300
154.800 0.150 0.007 7.500 8.210 4.580 3.330
121.770 0.000
23.000 19.970
0.141 4.450
14.010 0.600
37.850 32.450 22.580
52WHigh
11.650 0.046
30.750 1.820
28.190 0.000 1.200 2.640 9.750
1330.000 7.830
24.810 22.670 23.250 41.200
9.800 3.010 0.004 3.900 3.750
38.820 0.161
23.301 42.200 25.280
0.250 2.820
42.500 31.260
9.760 62.310
4.670 85.560
0.090 0.007 7.500 2.970 1.390 1.190
63.480 0.000 9.790
17.249 0.039 0.190 4.150 0.600
26.011 16.090 13.720
52WLow
14.05 2308.60 -32.31 -48.62 32.78
- -53.42 169.70
- 3.66 19.53
--
24.62 -14.73
- 73.95 -98.48 -49.83 17.83 7.89
-74.30 3.08 52.08
- .00
-37.43 -2.25 55.23
- -3.22 36.75 30.65
- .00 .00
-58.75 59.80 -51.46 60.82
.00 72.99
.00 -42.10 -87.14 -60.45
- 17.37 59.75 -15.22
1 Year% Chg
876216
910723193368299
1413485951
6033158
347959825081
6003731
4152811083269431026413323
432017305830000
185988575
14170
97283216224304
374211227627284334710
10200
61948712
262717163922
022616
6285150
2072158513
139333582751
102252
Vol. Yr (000)
nana
13.29na
19.10nana
22.89nana
18.11nana
14.45 20.59
na 9.72
nananana
2.80 6.14 19.21
nananana
23.49na
44.50na
41.86nananananana
49.48na
3.40 11.86
nanananana
28.24na
P/E
0.0 0.0 4.1 0.0 0.0 0.0
13.9 0.0 0.0 6.1 2.5 6.1 6.1 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.2 6.2 1.7 6.2 0.0 0.0
10.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Ikonics CorporationILG, Inc.Illumina Inc.Image Sensing Systems (D)Immersion Corp.Immucell CorpImmune Design Corp.Immune Pharmaceuticals (D)Immunoclin CorporationImmunogen Inc.ImmunomedicsImpax LaboratoriesImperva Inc.Impinj, Inc.Imprimis PharmaceuticalsINC Research Holdings (D)Inception Mining Inc.Incyte CorporationIndependent Bank Corp.Independent Bank Corp. (MA)Independent Bank GroupIndevus Pharmaceuticals IncIndoor Harvest, Corp.Industrial Svcs Of AmericaiNeedMD HoldingsInfineraInfinity PharmaceuticalsInfinity Property and CasualtyInformation Services GroupInfoSonics Corp. (D)Ingles MarketInnerWorkingsInnocoll Holdings plcInnodata Inc.Innophos HoldingsInnospecInnovative Solutions & SupportInnoVision LabsInnoviva, Inc.Inogen, Inc.Inotek PharmaceuticalsInovalon Holdings, Inc.Inovio Pharmaceuticals, Inc.Inseego Corp.Insight EnterprisesInsignia SystemsInsmed, Inc.Inspired EntertainmentInspired EntertainmentInsteel Industries
Company
IKNXILGILMNISNSIMMRICCCIMDZIMNPIMCLEIMGNIMMUIPXLIMPVPIIMMYINCRIMIIINCYIBCPINDBIBTXIDEVINQDIDSANEMDEINFNINFIIPCCIIIIFONIMKTAINWKINNLINODIPHSIOSPISSCINVSINVAINGNITEKINOVINOINSGNSITISIGINSMINSEINSEWIIIN
Symbol
11.250 18.170
128.040 3.700
10.630 5.950 5.500 0.182 5.500 2.040 3.670
13.250 38.400 35.340
2.500 52.600
0.240 100.270
21.700 70.450 62.400
5.600 0.480 1.790 1.500 8.490 1.350
87.900 3.640 0.380
48.100 9.850 0.690 2.450
52.260 68.500
3.330 0.250
10.700 67.170
6.100 10.300
6.940 2.440
40.440 2.440
13.230 8.450 0.600
35.640
Last Price
13.950 18.810
196.470 6.390
12.070 8.290
22.180 0.850 5.500
14.100 5.440
44.740 67.020 41.910
7.210 57.110
0.380 111.200
22.245 71.950 65.650
5.600 0.480 3.350 2.150
19.160 8.160
90.500 4.320 2.000
52.400 10.080 12.940
2.880 57.420 73.400
3.990 1.850
14.150 69.355 11.887 20.050 11.690
3.800 41.810
2.960 19.300 10.500
0.700 42.813
52WHigh
10.040 10.610
119.370 2.100 5.900 4.760 4.500 0.155 5.500 1.510 1.610
12.275 31.110 16.360
1.650 34.190
0.080 55.000 13.421 39.580 25.500
5.600 0.480 0.870 0.400 7.230 0.840
73.265 2.859 0.345
31.770 6.060 0.590 1.903
22.060 41.610
2.350 0.200 7.560
28.814 5.810 8.600 4.500 0.840
18.260 1.950 9.020 7.500 0.140
18.720
52WLow
.54 16.40 -33.29 1.37 -8.83 -21.09 -72.61 -75.10
.00 -84.97 19.54 -69.01 -39.35
- -63.92 8.43 20.00 -7.54 42.48 51.44 95.00
.00 .00
36.70 275.00 -53.15 -82.80 6.90 .55
-75.95 9.12 31.33 -91.69 -14.04 80.33 26.13 20.65 -85.21 1.52 67.55 -46.16 -39.41 3.27 46.11 60.99 -14.98 -27.11 -13.07 140.00 70.36
1 Year% Chg
7663869553548943185674872
258326606
6130130
3912744027682348271977497107314407
1734681373
395428186052277418461
00
768823
626243207860115911801913065230145231021098
51174031739303
5507153
1932915295659107
1870323874688308040897
266599399
44513607
51800
Vol. Yr (000)
160.71 6.61 42.12 17.62
na 25.87
nanananananananana
27.25na
122.28 20.87 23.48
nanana
19.89na
47.17na
29.90 45.50
na 17.49
nanana
29.36 18.03 27.75
na 30.57 89.56
na 36.79
nana
17.89 244.00
nanana
17.91
P/E
0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 1.6 0.6 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 1.4 0.0 0.0 0.0 3.6 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.3
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Instride, Inc.InsuletInsys TherapeuticsInt'l Multi-Asset Div. IncomeIntec Pharma Ltd.Integra LifeSciencesIntegrated DeviceIntelInteliquent, Inc.Intellia Therapeutics, Inc.Intellicell BiosciencesIntelligent Highway SolutionsIntellinetics, Inc.Intellipharmaceutics Intl. (D)Intellisense SolutionsInter ParfumsInteractive Brokers GroupInteractive Multi-Media Auct.Intercept PharmaceuticalsInterCore EnergyInterDigitalInterface Inc.Intergroup CorpInterlink ElectronicsInterlink Plus Inc.Intermolecular, Inc.Internap Corp.International BancsharesInternational IsotopesInternet Gold-Golden LinesInternet Initiative JapanInterpace Diagnostics Group(D)Intersect ENT, Inc.Intersections Inc.IntersilInterups Inc. (E)Intevac Inc.INTL FCStone Inc.Intl. SpeedwayIntra-Cellular TherapiesIntriConIntuit Inc.Intuitive Surgical Inc.Inventergy Global (D)Inventure FoodsInvestar Holding Corp.Investors BancorpInvestors TitleInVivo Therapeutics HoldingsInvuity, Inc.
Company
ITDPEPODDINSYYDIVNTECIARTIDTIINTCIQNTNTLASVFCEIHSIINLXIPCIINLLIPARIBKRIMMAICPTICORIDCCTILEINTGLINKITRKIMIINAPIBOCINISIGLDIIJIIDXGXENTINTXISILITUPIVACINTLISCAITCIIININTUISRGINVTSNAKISTRISBCITICNVIVIVTY
Symbol
0.000 37.680
9.200 15.948
5.700 85.790 23.560 36.270 22.920 13.110
0.100 0.011 0.420 2.840 0.000
32.750 36.510
0.070 108.650
0.006 91.350 18.550 26.903
7.017 0.000 0.948 1.540
40.800 0.117
11.900 7.450 4.400
12.100 3.990
22.300 0.000 8.550
39.600 36.800 15.090
6.900 114.610 634.170
0.750 9.850
18.650 13.950
158.180 4.200 5.750
Last Price
0.000 45.595 29.750 17.945
6.360 88.860 27.610 38.360 23.670 30.400
0.100 0.011 0.420 3.350 0.000
36.400 44.470
0.070 177.930
0.006 98.000 19.970 32.350 13.100
0.000 2.920 6.820
42.250 0.139
18.000 11.130 19.800 23.000
4.226 22.760
0.000 8.700
44.707 39.950 57.550
8.020 118.655 727.250
3.670 10.150 19.700 14.385
174.100 10.360 14.250
52WHigh
0.000 23.940
8.700 13.861
3.030 54.750 16.220 27.680 14.560 11.865
0.100 0.011 0.420 1.410 0.000
20.368 29.500
0.070 89.760
0.006 41.010 13.700 20.090
6.750 0.000 0.784 0.800
21.050 0.050 9.150 6.700 0.700 7.650 1.700
10.674 0.000 3.990
24.270 29.710 10.800
4.120 88.170
502.010 0.392 4.910
13.630 10.670 76.350
3.500 4.500
52WLow
- -.34
-67.87 -3.99 6.34 26.57 -10.59 5.28 28.98
- .00 .00 .00
40.59-
37.49 -16.26
.00 -27.25
.00 86.28 -3.08 5.54
--
-59.14 -75.94 58.75 19.82 8.18
-24.75 -5.38 -46.22 39.02 74.76
- 81.53 18.35 9.13
-71.95 -8.97 18.77 16.11 -53.42 38.73 5.97 12.14 58.18 -41.67 -34.81
1 Year% Chg
142978200821
19284132
90371663430
57646869478653418
000
55357
24773152759
0141537
085324
146326227403
185361273544265414033
957757
3061878393
9056436390
96932373936372
1639832779
374949848757905830483
2277748755
10037296221429
Vol. Yr (000)
nana
27.88nana
51.99 20.31 16.56 21.83
nananananana
32.43 24.34
nanana
15.38 17.67
na 21.93
nanana
20.20na
34.00 15.85
nanana
58.68nana
13.47 22.44
nana
29.85 33.41
nana
17.76 24.05 18.10
nana
P/E
0.0 0.0 0.0 4.8 0.0 0.0 0.0 2.8 2.8 0.0 0.0 0.0 0.0 0.0 0.0 2.1 1.1 0.0 0.0 0.0 1.3 1.3 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 1.1 0.0 0.0 1.2 0.0 0.0 0.0 0.3 2.3 0.5 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Ionis PharmaceuticalsIonix Technology, Inc.iPass Inc.iPath 10-year BeariPath 10-year BulliPath 2-year BeariPath 2-year BulliPath 5-year BeariPath 5-year BulliPath Long Bond BeariPath Long Bond BulliPath US Treasury FlatteneriPath US Treasury SteepenerIPG PhotonicsiRadimed CorporationiRhythm TechnologiesIRIDEX Corp.Iridium CommunicationsIridium CommunicationsiRobotIronwood PharmaceuticalsIRSA Propiedades ComercialesiSectors Post-MPT Growth ETFiSh Core MSCI Total Intl.StockiSh. MSCI EAFE ESG OptimizediShares 0-5 IG Corp. BondiShares 1-3 Yr Intl Tr. E.T.F.iShares 20+ yr Tr. Bond E.T.F.iShares Asia 50 E.T.F.iShares Brazil Small-Cap ETFiShares Commodities Select ETFiShares Emr Mrk Infrast E.T.F.iShares Europe Dev Real EstateiShares Fallen Angels USD BondiShares Glb Clean Enrgy E.T.F.iShares Glb Infrastruct E.T.F.iShares Global Timber&ForestryiShares GNMA Bond ETFiShares iBoxx HYxOil/GasiShares India 50 ETFiShares Int'l Dev Real EstateiShares Intl Treasury E.T.F.iShares Mid-Cap Value E.T.F.iShares MSCI ACWI E.T.F.iShares MSCI ACWI ex US E.T.F.iShares MSCI Asia ex JapaniShares MSCI China E.T.F.iShares MSCI EAFE SmCap E.T.F.iShares MSCI EM ESG OptimizediShares MSCI Em Mkt Asia ETF
Company
IONSIINXIPASDTYSDTYLDTUSDTULDFVSDFVLDLBSDLBLFLATSTPPIPGPIRMDIRTCIRIXIRDMIRDMBIRBTIRWDIRCPPMPTIXUSESGDSLQDISHGTLTAIAEWZSCOMTEMIFIFEUFALNICLNIGFWOODGNMAHYXEINDYIFGLIGOVJKIACWIACWXAAXJMCHISCZESGEEEMA
Symbol
47.830 5.000 1.650
19.821 73.720 32.360 62.924 32.140 63.000 20.210 79.330 58.880 34.605 98.710 11.100 30.000 14.060
9.600 373.530
58.450 15.290 47.370 24.357 50.490 55.739 50.195 76.261
119.130 46.240 10.970 34.290 27.990 33.270 26.760
7.880 39.040 53.600 49.680 50.769 27.340 26.280 89.820
144.470 59.170 40.270 54.930 43.730 49.840 54.275 52.360
Last Price
62.680 5.100 1.890
21.980 85.200 33.610 67.980 32.961 74.460 21.923 83.110 65.460 36.000
102.900 28.500 31.690 16.640 11.150
381.500 60.860 16.890 54.450 25.220 53.150 57.040 52.090 84.372
143.620 51.020 13.210 34.855 32.110 39.410 27.160 10.000 42.458 55.265 51.334 52.140 31.090 30.990
102.170 149.630
60.770 42.260 61.630 49.950 52.850 58.900 58.557
52WHigh
19.593 0.167 0.805 9.950
73.720 25.320 61.740 22.495 62.600
9.620 74.350 57.700 29.920 73.550
8.950 22.160
7.500 6.140
253.800 28.020
7.350 30.700 22.794 43.020 52.900 49.630 75.731
116.800 36.300
5.790 23.770 23.585 31.425 24.790
7.650 32.545 38.890 49.300 49.525 23.240 24.970 87.300
103.328 49.040 34.465 46.140 35.270 43.360 52.750 43.750
52WLow
-22.77 2900.00
65.00 -2.22 -1.46 -2.44 .31 .72
-2.20 -6.52 6.70 -1.92 -.87
10.71 -60.40
- 51.35 14.15 21.28 65.11 31.92 38.96
- 2.04
- -.09
-2.12 -1.20 9.39 59.45 20.57 2.68
-11.49-
-19.92 8.64 12.20 -.86
- .55
-5.76 .17
21.57 6.00 1.67 2.85 -1.99 -.22
- 3.89
1 Year% Chg
58823610
336788915
663010
167133
210051
13655465
768862032914640
8813197371
36286844
347924570590
92400125
107041617
2266730108141087816566
12504083
2241088259313
45467399
27449455311730080
2500520150227725260805321961210270
1294849
Vol. Yr (000)
nanananananananananananana
21.27 14.23
nana
480.00na
34.59nananananananananananananananananananananananananananananana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.5 0.0 0.0 4.1 2.5 2.6 0.4 1.8 0.0 2.6 2.3 3.6 0.5 3.2 4.1 6.5 3.9 3.0 1.6 1.6 6.3 0.5 7.7 1.0 2.1 2.2 2.8 1.8 1.7 2.8 1.1 1.7
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
iShares MSCI Europe FinancialiShares MSCI Europe Small-CapiShares MSCI Global Impact ETFiShares MSCI NZ Capped E.T.F.iShares MSCI Qatar Capped ETFiShares MSCI UAE Capped ETFiShares MSCI USA ESG OptimizediShares NASDAQ BioTech E.T.F.iShares PHLX Semicond. E.T.F.Isle Of Capri CasinosIsrael Growth PartnersIsrael Growth PartnersIsramcoIteris Inc.Itron Inc.Ituran Location & ControlITUS Corp.Iveda SolutionsIvy Energy NextSharesIvy Focused Growth NextSharesIvy Focused Value NextSharesIxiaIXYS Corp.IZEA Inc.J&J Snack FoodsJ.B. Hunt Transportj2 GlobalJA Solar HoldingsJack Henry & AssociatesJack In The BoxJacksonville Bancorp Inc (IL)Jaguar Animal Health (D)Jakks PacificJambaJames River Group HoldingsJanus SG Global Quality IncomeJanus Small Cap Growth AlphaJanus Small/Mid Cap Gr. AlphaJarex Solutions Corp.Jason Industries, Inc.Jason Industries, Inc.Jazz PharmaceuticalsJD.com, Inc.Jefferson Bancshares IncJensyn AcquistionJensyn AcquistionJensyn AcquistionJensyn AcquistionJetBlue AirwaysJetPay Corp.
Company
EUFNIEUSMPCTENZLQATUAEESGUIBBSOXXISLEIGPAZIGPAUISRLITIITRIITRNITUSIVDAIVENCIVFGCIVFVCXXIAIXYSIZEAJJSFJBHTJCOMJASOJKHYJACKJXSBJAGXJAKKJMBAJRVRSGQIJSMLJSMDJRSCJASNJASNWJAZZJDJFBIJSYNWJSYNRJSYNJSYNUJBLUJTPY
Symbol
18.960 43.820 47.719 39.730 19.060 16.540 49.126
265.380 122.720
24.690 0.010 0.010
124.300 3.640
62.850 26.500
5.400 0.575 0.010 0.010 0.010
16.100 11.900
4.510 133.430
97.070 81.800
4.760 88.780
111.640 30.000
0.716 5.150
10.300 41.550 25.600 30.510 31.300
0.150 1.800 0.060
109.030 25.440
8.020 0.115 0.235
10.170 10.490 22.420
2.250
Last Price
20.830 47.360 50.800 49.930 21.110 18.000 49.670
343.870 127.910
24.790 0.010 0.010
124.300 4.040
66.100 27.270
6.820 0.575 0.010 0.010 0.010
17.000 13.000
8.150 135.040 102.380
84.150 9.900
91.060 113.300
30.000 4.600 9.750
13.880 42.167 25.729 31.850 32.240
0.150 4.230 0.350
160.000 32.945
8.020 1.000 0.252
12.000 10.581 23.670
3.250
52WHigh
14.310 38.458 45.350 33.850 15.880 12.900 48.260
240.030 74.800 10.620
0.010 0.010
70.500 1.890
29.021 16.320
1.880 0.575 0.010 0.010 0.010 8.500 9.585 4.114
97.730 63.580 55.430
4.690 73.190 61.780 23.195
0.610 4.625 9.250
25.860 25.600 25.070 25.020
0.150 1.410 0.038
95.800 19.510
8.020 0.040 0.080 9.750 9.910
14.760 1.890
52WLow
-6.69 -3.22
- 6.00 -1.14 4.62
- -21.56 36.60 77.24
.00 .00
39.18 69.30 73.71 39.99 79.40
.00---
29.53 -5.78
- 14.37 32.32 -.63
-50.93 13.73 45.54 14.16 -68.18 -35.30 -23.65 23.88
----
-52.38 -11.00 -22.43 -21.15
.00----
-1.02 -17.28
1 Year% Chg
1412633297
64417790
26733049
548984512620278685
00
3041265664527
67763206
0251251251
10472623251
218118286
23191312730013536799980
193313147
47308632572435725946
1341572
010819
7428177793
31418190
10431239
8941755
16205851821
Vol. Yr (000)
nanananananananana
15.43nananana
81.62 23.45
nanananana
134.17 24.29
na 32.78 25.48 27.36
na 27.07 30.34 17.34
na 46.82
na 19.69
nananananana
18.70na
28.64nananana
9.38na
P/E
4.1 2.5 1.4 4.7 3.6 2.0 0.0 0.2 1.1 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 0.0 0.0
403.0*****
0.0 1.3 0.0 1.3 0.9 1.7 0.0 1.3 1.4 1.3 0.0 0.0 0.0 2.9 0.5 0.7 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Jewett-Cameron Trading Co.Jishanye Inc.Jive SoftwareJM Global HoldingJM Global HoldingJM Global HoldingJobLocationMap Inc.John B. Sanfilipop & SonJohnson OutdoorsJolley MarketingJoymain Int'l Development Grp.JRSIS Health Care Corp.Juniata Valley FinancialJuniper PharmaceuticalsJuno Therapeutics, Inc.K2M Group HoldingsKaiser AluminumKalVista PharmaceuticalsKamada Ltd.Kandi Technolgies GroupKange Corp.Karnet Cap Corp.Karyopharm TherapeuticsKBS Fashion Group (D)KCAP Financial, Inc.Kearny FinancialKelly ServicesKelly ServicesKemPharm, Inc.Kentucky First Federal BancorpKeryx BiopharmaceuticalsKetdarina Corp.Kewaunee Scientific CorpKey Link Assets Corp.Key TechnologyKey TronicKforce Inc.Kimball ElectronicsKimball InternationalKinder HoldingKindred BiosciencesKingold Jewelry Inc.Kingstone CompaniesKingsway Financial ServicesKingtone Wirelessinfo SolutionKinsale Capital GroupKirkland's Inc.Kitara Media Corp.Kite PharmaKitov Pharamceuticals Holdings
Company
JCTCFJSHYEJIVEWYIGWYIGUWYIGWJBCTJBSSJOUTJLLMJIDGJRSSJUVFJNPJUNOKTWOKALUKALVKMDAKNDIKGNREKRTTKPTIKBSFKCAPKRNYKELYAKELYBKMPHKFFBKERXKTDREKEQUKYLKKTECKTCCKFRCKEKBALKDRHKINKGJIKINSKFSYFKONEKNSLKIRKKITMKITEKTOV
Symbol
12.900 0.800 4.350 9.850
10.150 0.330 0.000
70.390 39.690
0.000 6.450 0.000
18.250 5.600
18.850 20.040 77.690
7.070 5.450 4.900 0.000 0.100 9.400 0.280 3.980
15.550 22.920 22.440
2.950 8.986 5.860 0.000
24.450 0.000
11.560 7.820
23.100 18.200 17.560
0.021 4.250 1.290
13.750 2.100 4.230
34.010 15.510
0.870 44.840
3.110
Last Price
14.950 0.800 4.590
10.000 10.150
0.330 0.000
72.840 45.350
0.000 6.450 0.000
19.100 10.350 49.720 21.100 96.060 53.760
6.290 11.600
0.000 0.100
14.130 2.800 4.890
16.100 23.610 27.800 19.990
9.700 7.800 0.000
27.600 0.000
13.740 8.970
25.540 19.000 18.000
0.900 5.650 2.840
14.150 2.100
13.850 34.910 18.190
0.870 64.300
6.950
52WHigh
8.760 0.800 2.840 9.420 9.500 0.120 0.000
40.750 18.330
0.000 6.450 0.000
17.100 4.300
17.520 10.100 69.405
6.090 3.260 3.400 0.000 0.100 4.830 0.144 2.620
11.310 14.630 12.240
2.900 8.000 2.800 0.000
15.815 0.000 6.250 6.094
14.865 9.150 9.445 0.000 2.900 0.486 7.210 1.450 1.150
18.000 11.180
0.870 38.410
2.200
52WLow
28.35 .00
6.62 3.68 5.95
175.00-
30.28 81.32
- .00
- 3.40
-45.63 -57.13 1.52 -7.14 -86.05 31.45 -55.05
--
-29.06 -90.00 -2.21 22.73 41.92 36.83 -85.15 -3.79 16.04
- 37.44
- 11.48 2.89 -8.62 65.61 79.73
- 25.00 77.93 52.78 40.00 25.15
- 6.97 .00
-27.23 -1.27
1 Year% Chg
10310
51663182188236
324258419
0
1687342
443056822604176812828
263199184
0741961883634814
14346830774
6229050
593405329
1350
22827671
446171952828925
3811397256823
493147
455731765034019
025713646309
Vol. Yr (000)
7.82nananananana
24.36 29.18
nanana
22.26nanana
17.07na
545.00 81.67
nananana
7.51 77.75 6.59 6.45
na 56.16
nana
13.29nana
11.01 17.37 18.57 25.09
nana
1.50 12.39
nanana
20.41nanana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.1 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0
12.1 0.5 1.3 1.2 0.0 4.4 0.0 0.0 2.4 0.0 0.0 0.0 2.1 0.0 1.4 0.0 0.0 0.0 1.9 0.0 0.0 0.6 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Kitov Pharamceuticals HoldingsKLA-TencorKLR Energy Acquisition Corp.KLR Energy Acquisition Corp.KLR Energy Acquisition Corp.KLX Inc.Knight Knox Development Corp.Knowledge Machine Intl.Kona GrillKongZhongKopin Corp. (E)Kore ResourcesKornit Digital Ltd.Koss Corp.KraneShares CSI China InternetKratos Defense & SecurityKS Bancorp Inc. (NC)KTL Bamboo InternationalKulicke & Soffa IndustriesKura Oncology, Inc.KVH IndustriesLa Jolla Pharmaceutical (D)Lake Shore BancorpLake Sunapee Bank GroupLakeland BancorpLakeland FinancialLakeland IndustriesLam ResearchLamar Advertising Corp.Lancaster ColonyLandcadia HoldingsLandcadia HoldingsLandcadia HoldingsLandec Corp.Landmark BancorpLandmark InfrastructureLandmark InfrastructureLandmark InfrastructureLands End Inc.Landstar SystemLantheus Holdings, Inc.Lantronix, Inc.Lattice SemiconductorLawson ProductsLayne Christensen Co.LCNBLeading BrandsLegacy Education AllianceLegacy Reserves LPLegacy Reserves LP
Company
KTOVWKLACKLREUKLREWKLREKLXIKNKXKNMXKONAKZKOPNKORXKRNTKOSSKWEBKTOSKSBIKTLCKLICKURAKVHILJPCLSBKLSBGLBAILKFNLAKELRCXLAMRLANCLCAHULCAHWLCALNDCLARKLMRKPLMRKOLMRKLELSTRLNTHLTRXLSCCLAWSLAYNLCNBLBIXLEAILGCYPLGCYO
Symbol
1.340 78.680 12.490
1.400 10.380 45.110
0.000 0.156
12.550 6.940 2.840 0.180
12.650 2.280
34.730 7.400
18.500 0.000
15.950 5.900
11.800 17.530 16.267 23.590 19.500 47.360 10.400
105.730 67.240
141.390 10.386
0.700 9.780
13.800 28.030 24.852 24.300 15.250 15.150 85.300
8.600 1.700 7.360
23.800 10.870 23.250
1.530 1.150 7.880 7.940
Last Price
3.000 83.230 12.550
1.748 10.500 47.240
0.000 0.156
17.270 7.600 3.000 0.180
14.700 3.690
42.912 8.218
19.910 0.000
16.880 8.900
12.750 28.970 16.590 24.790 20.050 53.700 13.998
110.350 69.350
143.670 12.280
0.750 9.850
15.500 28.730 26.412 25.890 18.440 27.600 90.800 10.850
2.140 7.990
25.800 11.420 25.000
3.344 1.150 8.660 8.640
52WHigh
0.481 62.330
9.960 0.140 9.900
25.330 0.000 0.156 9.750 4.700 1.570 0.180 8.100 1.510
29.260 2.800
11.750 0.000 9.630 2.500 7.310
12.680 12.970 13.250
9.720 33.980
8.001 63.100 49.730 95.780
9.950 0.500 9.650 9.480
22.667 24.010 22.530 11.520 14.030 53.030
1.760 0.800 4.025
15.230 4.300
15.510 1.310 1.150 1.275 1.250
52WLow
162.73 13.45
---
46.51-
.00 -20.87 -7.47 4.41 .00
17.13 14.17 -9.62 80.49 48.00
- 36.68 -29.76 25.27 -35.07 21.40 68.14 65.39 1.59
-12.90 33.13 12.10 22.46
---
16.65 12.03
--
4.17 -35.37 45.44 154.44 50.44 13.76 1.93
106.65 42.11 -44.96
.00 23.13 27.65
1 Year% Chg
24536399337
184273251220
105396
0300253724368563
011144
310338192
14853063
92217277591184738552
4524703
265741631510549
64354016157834591
5549199458
22261702768917
1102648381
10247170897
8738505629
456236589
465315694
04294
16200
Vol. Yr (000)
na 15.77
nanananananana
17.35nanana
10.86nana
25.00na
23.81na
56.19na
22.59 21.25 21.43 23.22 52.00 18.98 22.19 30.34
nananana
11.44nana
50.83na
26.66 9.05
nananana
19.70nananana
P/E
0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 2.4 2.0 1.6 0.0 1.7 4.5 1.6 0.0 0.0 0.0 0.0 2.7 8.0 0.0 8.7 0.0 0.4 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Legacy Reserves LPLegacy Ventures InternationalLegacyTexas Financial GroupLegg Mason Dev ExUS Div CoreLegg Mason Emerg Mrk Div CoreLegg Mason Global Infrastr.Legg Mason Low Vola Hi DivLegg Mason US Div CoreLeMaitre VascularLendingTree, Inc.Lexicon PharmaceuticalsLF George HoldingsLGI HomesLHC GroupLianluo SmartLiberty Bancorp Inc.Liberty Braves GroupLiberty Braves GroupLiberty Broadband CorporationLiberty Broadband CorporationLiberty Expedia HoldingsLiberty Expedia HoldingsLiberty GlobalLiberty GlobalLiberty GlobalLiberty InteractiveLiberty InteractiveLiberty InteractiveLiberty InteractiveLiberty LiLAC GroupLiberty LiLAC GroupLiberty Media Corp.Liberty Media Corp.Liberty SiriusXM GroupLiberty SiriusXM GroupLiberty SiriusXM GroupLiberty Star Uranium & MetalsLiberty TaxLiberty TripAdvisor HoldingsLiberty TripAdvisor HoldingsLife Clips, Inc.LifePoint Health, Inc.Lifetime BrandsLifevantage Corp.Lifeway FoodsLigand PharmaceuticalsLightbridge Corp.LightPath TechnologiesLightTouch Vein & LaserLILM Inc.
Company
LGCYLGYVLTXBDDBIEDBIINFRLVHDUDBILMATTREELXRXLFGHLGIHLHCGLLITLBCPBATRKBATRALBRDALBRDKLEXEBLEXEALBTYALBTYKLBTYBQVCBQVCALVNTBLVNTALILALILAKLMCKLMCALSXMBLSXMKLSXMALBSRTAXLTRPBLTRPALCLPLPNTLCUTLFVNLWAYLGNDLTBRLPTHLTVLLILM
Symbol
2.120 0.051
43.060 24.220 25.860 25.250 28.560 27.050 25.340
101.350 13.830
0.000 28.730 45.700
1.500 7.430
20.590 20.490 72.460 74.070 41.000 39.670 30.590 29.700 31.450 20.250 19.980 36.934 36.870 21.960 21.170 31.330 31.350 34.940 33.920 34.520
0.003 13.400 17.500 15.050
0.675 56.800 17.750
8.150 11.510
101.610 1.140 1.540 0.981 0.750
Last Price
3.890 1.770
44.200 26.460 29.490 25.330 29.130 28.080 25.870
112.000 19.620
0.000 40.470 47.890
2.880 7.430
24.883 33.210 73.900 75.670 41.000 45.430 37.400 35.567 44.390 30.620 27.580 42.243 41.740 42.630 44.950 33.150 33.280 38.760 36.360 36.880
0.004 24.040 30.860 31.020
0.760 75.940 19.350 15.970 18.480
139.790 5.250 3.790 0.981 0.750
52WHigh
0.610 0.050
16.790 22.000 22.000
0.000 23.230 22.460 12.030 52.110
7.650 0.000
18.740 32.040
0.790 7.430
12.451 13.127 42.030 41.300 41.000 39.050 26.160 25.860 27.313 17.775 17.880 33.143 29.238 19.100 19.330 17.470 17.720 28.600 28.040 28.000
0.001 9.950
16.650 14.825
0.150 50.600 11.290
6.430 8.681
82.060 1.038 1.210 0.981 0.750
52WLow
21.14 -96.67 72.10 -3.08 3.77
- 14.93 8.29 46.90 13.52 3.91
- 18.08
.91 -33.68
.00--
40.29 42.83
--
-17.22 -16.05 -11.22 -25.44 -26.87 -12.57 -9.57 -46.92 -50.77
------
-43.77 -43.29 -50.40 312.50 -22.62 33.86 -14.39 3.69 -6.28 -77.20 -45.58
.00 .00
1 Year% Chg
1873171386477731
228299
7510114
31391137888184994
1077503195311731
0640262648236428
1539990
16493812367
1078665175135
74810334
26169989565
18072910083787732
21513370992673
23931414472
13817241810929
1177628370
248535846
1013201571354927
00
Vol. Yr (000)
nana
22.31nananananana
22.67nana
8.71 23.08
na 5.59
nana
12.43 12.70
nanananana
16.60 16.38 24.96 24.91
nanana
26.34na
28.50 29.01
na 10.23
nanana
18.62 20.64 18.11 60.58
211.69na
38.50nana
P/E
0.0 0.0 1.4 3.1 2.0 0.0 2.5 2.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.8 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Limbach HoldingsLimelight NetworksLimoneira CoLincoln Educational ServicesLincoln Electric HoldingLincoln Park BancorpLindblad Expeditions HoldingsLindblad Expeditions HoldingsLine Up Advertisement Inc.Linear Technology Corp.Lion Biotechnologies, Inc.Lion Consulting GroupLionbridge Technologies IncLipocine Inc.Liquidity ServicesLiquidmetal TechnologiesLitera GroupLittelfuse Inc.LivaNova PLCLive Fit Corp.Live Oak BancsharesLive VenturesLivePersonLiving 3D HoldingsLKQ CorporationLM Funding AmericaLM Funding AmericaLMI Aerospace Inc.Locan Inc.Logitech InternationalLogMeinLollipop Corp.Lombard Medical (D)Loncar Cancer ImmunotherapyLone Star Gold, Inc.Lonestar Resources USLongbau Group, Inc.LookSmart Group Inc.Loral Space & CommunicationsLotus Bio-Tech. DevelopmentLove International GroupLoxo Oncology, Inc.LPL Financial HoldingsLRAD CorporationLSI Industries (E)Luboa Group, Inc.Luckycom, Inc.lululemon athleticaLumentum HoldingsLuminex Corp
Company
LMBLLNWLMNRLINCLECOLPBCLINDLINDWLUADLLTCLBIOLIOCLIOXLPCNLQDTLQMTLRGPLFUSLIVNLVFZELOBLIVELPSNLTDHLKQLMFAWLMFALMIALOCNELOGILOGMLOLIEVARCNCRLSTGELONELNGBLKSTLORLLBTDLOVVLOXOLPLALRADLYTSLBAOLKYMLULULITELMNX
Symbol
14.100 2.520
21.510 1.920
76.670 12.250
9.450 2.200 0.000
62.350 6.950 0.000 5.800 3.680 9.750 0.169 0.000
151.770 44.970
0.000 18.500 24.020
7.550 0.100
30.650 0.220 4.070 8.620 0.025
24.770 96.550
1.050 0.600
21.243 0.014 8.540 5.000 0.170
41.050 0.290 0.600
32.115 35.210
1.710 9.740 0.000 1.950
64.990 38.650 20.230
Last Price
16.050 2.900
21.780 3.200
80.570 12.250 11.400
3.200 0.000
64.420 9.580 0.000 5.960
13.380 11.490
0.169 0.000
156.535 63.210
0.000 20.200 32.980
8.850 0.100
36.350 1.980 9.890
10.220 0.025
25.870 110.100
1.050 1.940
29.160 0.014
16.000 5.000 0.850
42.200 0.300 1.650
36.710 43.890
2.177 13.450
0.000 1.950
81.810 45.250 23.750
52WHigh
12.650 0.900
11.300 1.300
45.540 7.410 7.750 1.500 0.000
37.330 4.240 0.000 3.900 2.510 4.420 0.169 0.000
90.610 40.835
0.000 12.095
6.000 3.740 0.100
23.950 0.170 4.020 7.010 0.025
13.250 35.000
1.050 0.550
18.234 0.014 5.740 5.000 0.040
29.550 0.190 0.550
16.360 15.383
1.450 8.120 0.000 0.800
51.340 18.100 17.290
52WLow
- 72.60 43.98 -3.52 47.75 65.32 -14.94 -27.87
- 46.81 -9.97
- 18.13 -71.54 50.00
.00-
41.83 -24.25
- 30.28 174.20 11.85
.00 3.44
-77.98 -54.22 -14.40
.00 64.37 43.89
.00 -55.56 -25.62
.00-
.00-
.84 52.63
- 12.88 -17.44 -14.07 -20.10
- 50.00 23.86 75.52 -5.42
1 Year% Chg
36663972
910614234
12685173
228047027
62202287463
651838486642951
0
37112103838
184601182272543
0554098
30013056944
013759579363
015649
27800
54190
31917266
1518
32426269811
914330437
559309320386556736
Vol. Yr (000)
nana
37.09na
27.38nana
10.00na
30.56nana
32.22nananana
34.26nana
46.25 6.79
nana
20.16nananana
24.52 344.82
nanananananana
25.03nanana
17.78na
37.46nana
34.57na
22.73
P/E
0.0 0.0 1.1 0.0 1.8 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.9 2.3 2.1 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Lumos NetworksLuna InnovationsLuxurious Travel Corp.Lvyuan Green Building Mat TechLZG International Inc.M I Acquisitions, Inc.M I Acquisitions, Inc.M I Acquisitions, Inc.M III Acquisition Corp.M III Acquisition Corp.M III Acquisition Corp.M&A Holding Corp.MabVax Therapeutics HoldingsMacatawa Bank CorpMackinac FinancialMACOM Technology SolutionsMacrocure Ltd.MacroGenics, Inc.Madison VenturesMadrigal PharmaceuticalsMagal Security SystemsMagellan GoldMagellan Health, Inc.Magellan PetroleumMagic Software Entprs IncMagicstem Group Corp.MagneGas Corp. (D)Magyar BancorpMaiden HoldingsMainSource Financial GroupMajesco Entertainment Co.MakeMyTrip Ltd.MakingORG, Inc.Malaysia Pro-Guard.Secur. MgmtMalibu BoatsMalvern BancorpMAM Software GroupMammoth Energy ServicesManhattan AssociatesManhattan Bridge CapitalManitex International (D)Mannatech, IncorporatedMannKind Corp. (D)ManTech InternationalMarathon Patent GroupMarchex Inc.Marine Pete TrMarinus PharmaceuticalsMarketAxess HoldingsMarlin Business Services
Company
LMOSLUNALXRTLVYNLZGIMACQUMACQMACQWMIIIMIIIUMIIIWMHDGMBVXMCBCMFNCMTSIMCURMGNXMAVTMDGLMAGSMAGEMGLNMPETMGICMGGIMNGAMGYRMHLDMSFGCOOLMMYTCQCQMPGSMBUUMLVFMAMSTUSKMANHLOANMNTXMTEXMNKDMANTMARAMCHXMARPSMRNSMKTXMRLN
Symbol
15.620 1.470 0.000 0.000 0.000
10.160 10.000
0.248 9.750 9.870 0.240 4.100 3.380
10.410 13.470 46.280
1.383 20.440
2.200 14.900
5.070 0.050
75.250 11.250
6.668 2.050 0.454
12.000 17.450 34.400
3.240 22.200
4.180 0.240
19.080 21.150
6.460 15.200 53.030
7.600 6.860
20.300 0.637
42.250 1.720 2.650 4.390 1.010
146.920 20.900
Last Price
16.070 1.690 0.000 0.000 0.000
10.211 10.040
0.291 9.750
10.000 0.270 4.400 6.050
10.670 14.070 53.800
3.200 33.300
2.250 18.239
6.250 0.050
77.350 11.950
7.890 2.050 1.690
12.110 18.100 34.750 13.679 31.900
4.180 0.240
20.100 21.250
7.228 19.050 70.060
7.600 7.680
24.490 2.240
45.520 3.440 4.680 6.000 8.000
178.210 22.920
52WHigh
10.180 0.740 0.000 0.000 0.000 9.970 9.800 0.170 9.430 9.630 0.180 0.020 3.100 5.020 9.900
29.560 0.750
14.840 1.700 5.250 3.930 0.050
49.500 0.200 5.260 2.050 0.401 9.510
11.140 19.460
2.610 13.690
4.180 0.240
11.380 15.001
5.100 11.910 44.140
3.800 4.250
15.992 0.410
25.760 1.290 2.460 2.910 0.821
98.000 13.460
52WLow
39.46 36.11
-----------
72.07 17.23 13.18 8.93
-34.00 29.41 20.94 19.43
.00 22.04
1948.06 20.59
.00 -71.80 19.88 17.04 50.35 -48.08 29.37
.00 .00
16.55 20.44 -7.05
- -19.86 73.12 15.29 7.69
-56.09 39.72 7.50
-31.88 6.55
-86.78 31.66 30.14
1 Year% Chg
2742123007
99276
480922
100121782
409698
156762157
1461006949869105
4276828475
05523947163
72910
129690151
126660113491948875464
00
2698431921136
177161851391019016224
14701350114
355011601829350
87513529170137
5792
Vol. Yr (000)
156.20 5.65
nanananananananananana
22.63 18.97
nanananananana
25.60na
15.51nana
63.16 11.33 21.64
nananana
18.71 11.37 19.58
na 31.75 20.00
na 26.36
na 28.36
nananana
45.91 16.85
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 3.4 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.4 0.0 2.4 0.0 2.0 0.0 0.0 6.6 0.0 0.7 2.6
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Marriott InternationalMarrone Bio InnovationsMarten TransportMartin Midstream PartnersMarvell Technology GroupMasimo Corp.Massive InteractiveMatch Group, Inc.Materialise NvMatrix ServiceMattelMattersight CorporationMatthews InternationalMax Sound Corp.Maxim Integrated ProductsMaxima GroupMaxPoint Interactive, Inc.Maxwell Resources, Inc.Maxwell TechnologiesMays J W IncMazor Robotics Ltd.Mazzal Hldg Corp.MB BANCORP INC.MB FinancialMB FinancialMBT FinancialMCBC Holdings, Inc.McGrath RentMDC PartnersMDU Resources GroupMed-Cannabis Pharma Inc.Med. Transcription Billing (D)Med. Transcription Billing (D)Medallion FinancialMedallion FinancialMedicines CompanyMedicinovaMedico Intl Inc.Medidata SolutionsMedigus Ltd.Medite Cancer DiagnosticsMediWound Ltd.Medizone Intl IncMedovex Corp. (D)Medovex Corp. (D)Medpace HoldingsMedytox SolutionsMeetinghouse Bancorp Inc.MeetMe, Inc.Mega Media Group
Company
MARMBIIMRTNMMLPMRVLMASIHUGEMTCHMTLSMTRXMATMATRMATWMAXDMXIMMXMGMXPTMAXEEMXWLMAYSMZORMZZLMBCQMBFIMBFIPMBTFMCFTMGRCMDCAMDURPMCPIEMTBCMTBCPMFINLMFINMDCOMNOVMDDTEMDSOMDGSMDITMDWDMZEIMDVXWMDVXMEDPMMMSMTGBMEETMMDAQ
Symbol
82.680 2.140
23.300 18.350 13.870 67.400
0.042 17.100
7.680 22.700 27.550
3.700 76.850
0.006 38.570
0.400 6.000 0.020 5.120
42.500 21.920
0.570 13.500 47.230 26.908 11.350 14.580 39.190
6.550 101.800
0.067 0.725
25.480 18.469
3.020 33.940
6.030 0.000
49.670 0.565 1.690 4.579 0.050 0.085 1.330
36.070 3.000
17.500 4.930 0.001
Last Price
86.150 2.790
27.050 25.380 14.995 68.880
0.042 19.740
8.590 23.200 34.760
6.700 77.100
0.017 42.370
0.400 11.940
0.020 7.790
57.870 26.550
0.570 13.750 48.060 27.970 12.250 14.710 39.860 23.900
103.250 0.190 1.330
********** 28.400 10.000 41.790 10.160
0.000 57.850
3.250 1.690 9.290 0.098 1.100 2.480
38.940 3.000
19.000 8.110 0.001
52WHigh
56.430 0.601
15.490 13.270
7.400 33.030
0.042 8.410 5.220
14.070 23.850
3.000 45.000
0.005 30.280
0.400 4.640 0.020 4.200
42.500 8.310 0.570
12.000 27.980 26.020
6.430 7.977
21.459 2.750
90.000 0.040 0.678
23.460 13.200
2.870 27.500
3.480 0.000
30.220 0.523 1.690 4.250 0.036 0.022 0.850
26.511 3.000
15.250 2.570 0.001
52WLow
23.33 94.55 31.64 -15.44 57.26 62.37
.00 26.20 8.78 10.52 1.40
-43.60 43.78 -56.82 1.50 .00
-12.28 .00
-28.29 -26.02 115.75
.00 .15
45.91 .29
66.18 46.63 55.58 -69.84 8.01
-52.84 -39.58 2.53
- -57.10 -9.11 69.86
- .77
-78.91 .00
-46.38 -41.18 41.43 20.91
- .00
12.90 37.71
.00
1 Year% Chg
976029222093187447612
133017192022
0287682
752054848
1033047203672933492673
5541240
36640
49559183
295030
516118732
894144613328227735
19309221
16796601
2611097
4387426931538673
10996333389
06379
14630743
1924026870
035
4825300
Vol. Yr (000)
28.71na
22.40 76.46 69.35 30.64
na 30.54
na 21.42 26.24
na 37.67
na 24.88
nananana
54.49nanana
21.67 12.34 17.20 14.58 23.33
na 391.54
nananana
6.57nanana
107.98nanananananana
33.33 87.50 5.67
na
P/E
1.4 0.0 0.4
11.2 1.7 0.0 0.0 0.0 0.0 0.0 5.5 0.0 0.9 0.0 3.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 7.5 1.4 0.0 2.6
13.0 0.0 0.0 0.0
10.8 12.0 6.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
MEI PharmaMelco Crown EntertainmentMellanox TechnologiesMelrose Bancorp, Inc.Memorial Prod. Partners (D)Mentor GraphicsMER TelemanagementMercadoLibreMercantile Bank CorpMercer InternationalMerchants Bancorp (OR)Merchants Bancshares (VT)Mercury Systems Inc.Merecot Corp. (E)Meridian Bancorp, Inc.Meridian BioscienceMerit MedicalMerrimack PharmaceuticalsMerus Labs International(D)Merus N.V.Mesa LaboratoriesMesoblast Ltd.Meta Financial GroupMetabolix, Inc.Methanex Corp.MFRI Inc.MGC Diagnostics Corp.MGE EnergyMGP Ingredients IncMicrobot MedicalMicroChannel TechnologiesMicrochip TechnologyMicrolin Bio, Inc.Micromem TechnologiesMicron TechnologyMicronet Enertec TechnologiesMicronet Enertec TechnologiesMicrosemi Corp.MicrosoftMicrostrategyMicrovision, Inc.Mid Penn Bancorp IncMid-Con Energy PartnersMidatech Pharma PLCMiddleburg FinancialMiddleby Corp.Middlefield Banc Corp.Middlesex WaterMidland States BancorpMidWestOne Financial Group
Company
MEIPMPELMLNXMELRMEMPMENTMTSLMELIMBWMMERCMBNCMBVTMRCYMTCPEBSBVIVOMMSIMACKMSLIMRUSMLABMESOCASHMBLXMEOHMFRIMGCDMGEEMGPIMBOTMCTCEMCHPMICBEMMTIFMUMICTMICTWMSCCMSFTMSTRMVISMPBMCEPMTPMBRGMIDDMBCNMSEXMSBIMOFG
Symbol
1.440 15.900 40.900 17.950
0.125 36.890
0.910 156.140
37.700 10.650
0.585 54.200 30.220
0.000 18.900 17.700 26.500
4.080 0.870
21.110 122.750
5.350 102.900
0.350 43.800
8.100 7.890
65.300 49.980
6.100 0.002
64.150 2.250 0.497
21.920 1.330 0.084
53.970 62.140
197.400 1.260
23.826 2.600 2.760
34.750 128.810
38.699 42.940 36.180 37.600
Last Price
2.280 20.000 55.800 18.000
3.210 37.030
1.450 193.580
38.680 10.750
1.050 54.800 32.750
0.000 20.550 21.490 26.850
9.015 1.900
22.185 137.200
10.890 106.850
2.290 46.950
8.900 7.900
66.850 53.220 51.829
0.002 66.810
2.350 0.497
23.640 2.800 0.231
57.320 64.100
207.280 3.080
24.750 4.050 5.720
36.665 143.600
39.000 44.480 37.581 39.200
52WHigh
0.870 11.905 37.540 14.600
0.125 16.100
0.690 84.194 20.840
5.949 0.530
27.000 15.668
0.000 12.280 15.750 15.470
4.030 0.701 7.255
77.000 3.500
36.220 0.250
22.730 5.362 5.200
44.825 19.910
2.970 0.002
39.010 0.400 0.497 9.310 1.140 0.050
28.910 48.035
141.010 0.888
14.650 0.720 2.400
17.860 79.110 31.190 25.000 20.800 24.712
52WLow
-10.00 -5.36 -2.94 17.47 -95.28 100.27 7.71 36.56 53.63 17.68 -30.40 72.12 64.60
- 34.04 -13.74 42.55 -48.35 -46.95
- 23.37 -15.88 124.04 -77.27 32.69 23.85 19.55 40.73 92.60 -86.44
.00 37.84 462.50
.00 54.80 -36.67 -63.51 65.60 12.00 10.10 -55.94 47.98 128.07 -43.09 88.04 19.41 19.44 61.79
- 23.64
1 Year% Chg
74110829455156266
652263314461425
4981129250
851743825
28924881
64502
413516129263150
5806955885427654827735
1371817833
23605530251221
243774114833249
1581848
110
68113623558
138300914
78205953542073316
65459509
18124631
108970259
1776510512
4196
Vol. Yr (000)
na 13.71 36.52
nana
45.54 3.03 55.57 20.27 8.59
na 26.18 48.74
na 32.59 22.99 63.10
nanana
39.22na
26.05nanana
8.39 31.24 29.23
nana
246.73nananananana
29.45 22.77
na 14.10
nana
31.88 28.95 11.91 29.21
na 17.25
P/E
0.0 0.4 0.0 0.0
86.1 0.6 0.0 0.4 1.8 4.4 0.0 2.1 0.0 0.0 0.6 4.5 0.0 0.0 0.0 0.0 0.5 0.0 0.5 0.0 2.5 0.0 0.0 1.9 0.2 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 2.0 0.0 0.0 1.5 0.0 2.8 2.0 2.0 1.7
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Mill City Ventures IIIMiller HermanMimecast LimitedMiMedx GroupMIND CTI LtdMINDBODY, Inc.Minden BancorpMinerva NeurosciencesMint Leasing Inc.Mirati Therapeutics IncMirna Therapeutics, Inc.Misonix, Inc. (E)Mitcham IndustriesMitcham IndustriesMitek Systems, Inc.Mitel NetworksMJP InternationalMKS Instruments IncML Capital GroupmLight TechMMA Capital ManagementMobetize Corp.Mobile Lads Corp.Mobile Mini Inc.MobileIron, Inc.MobileSmith, Inc.MOCON, Inc.ModSys International Ltd. (D)ModusLink Global SolutionsMoleculin BiotechMomenta PharmaceuticalsMomentous Entertainment GroupMomo Inc.Monarch AmericaMonarch Casino & ResortMonarch Cement CoMondelez InternationalMoneyGram InternationalMonolithic Power SystemsMonotype ImagingMonro MufflerMonroe Capital Corp.Monster Arts Inc. (E)Monster BeverageMonster DigitalMonster DigitalMorningstarMoSys Inc. (D)Motif Bio PlcMotif Bio Plc
Company
MCVTMLHRMIMEMDXGMNDOMBMDNBNERVMLESEMRTXMIRNMSONMINDPMINDMITKMITLMJPIMKSIMLCGMLGTMMACMPAYMOBOMINIMOBLMOSTMOCOMDSYMLNKMBRXMNTAMMEGMOMOBTFLMCRIMCEMMDLZMGIMPWRTYPEMNROMRCCAPPZMNSTMSDIMSDIWMORNMOSYMTFBMTFBW
Symbol
1.000 34.200 17.900
8.860 2.460
21.300 23.750 11.750
0.030 4.750 1.800
10.450 22.976
4.150 6.150 6.800 0.050
59.400 0.000 0.005
19.000 1.250 0.100
30.250 3.750 1.500
19.500 0.900 1.460 2.280
15.050 2.250
18.380 0.480
25.780 29.530 44.330 11.810 81.930 19.850 57.200 15.380
0.001 44.340
1.750 0.370
73.560 0.230 6.191 1.290
Last Price
1.000 36.460 24.600 10.020
2.690 22.950 25.000 15.840
0.040 31.670
6.650 11.200 24.990
4.450 9.490 8.520 0.050
61.300 0.000 0.005
19.246 1.250 0.120
38.130 4.780 2.000
19.800 2.430 2.520 9.580
15.900 2.250
28.440 0.480
27.155 29.530 46.400 12.720 88.085 25.370 73.860 16.370
0.001 55.500
4.150 2.394
89.440 1.250 6.395 1.500
52WHigh
1.000 22.600
6.010 6.640 1.960 9.200
21.001 3.450 0.030 4.400 1.120 3.830
22.210 2.240 3.950 5.810 0.050
30.675 0.000 0.005
13.192 1.250 0.045
23.400 2.560 0.610
13.000 0.630 1.050 1.408 7.860 2.250 6.720 0.480
17.290 29.530 35.880
4.680 55.050 17.310 52.050 10.020
0.001 37.693
0.950 0.120
67.740 0.224 5.250 0.890
52WLow
.00 19.16 86.46 -5.44 -2.77 40.78 5.56 93.57 -25.00 -84.97 -71.20 11.17
- 37.87 49.64 -11.57
.00 65.00
.00 .00
31.49 .00
66.39 -2.83 3.88 .00
33.20 -61.75 -41.13
- 1.42 .00
14.73 .00
13.47 .00
-1.14 88.36 28.60 -16.03 -13.62 17.49
.00 -10.70
--
-8.52 -78.89
--
1 Year% Chg
010091147222
2157331001671594
22112723
616293412384
3699217
6463142786170502
084733
00
28120
4615894182155
915324133
3523115730
1510010
5470230
133780
22660474063379927559816840521583
0961165
62922182
2310431516
654260
Vol. Yr (000)
na 14.74
nana
20.50na
15.94nananana
25.49nana
102.50nana
37.36nana
3.68nana
36.01nana
31.97nanananananana
19.10 6.34 76.43 65.61 71.87 42.23 29.18
nana
38.89nana
24.85nanana
P/E
0.0 2.0 0.0 0.0
11.2 0.0 1.5 0.0 0.0 0.0 0.0 0.0 9.7 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 1.7 0.0 1.0 2.2 1.2 9.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Motorcar Parts of AmericaMount TAM BiotechnologiesMountain Province DiamondsMoxian Inc.MRI Interventions Inc.MRV CommunicationsMSB Financial Corp.MTGE Investment Corp.MTGE Investment Corp.MTS Systems (E)Multi-Asset Divers. Income ETFMulti-ColorMutual Federal Bancorp (IL)MutualFirst FinancialMy SizeMyDx, Inc.Mylan N.V.MyoKardia, Inc.MYOS RENS TechnologyMYR Group Inc.Myriad GeneticsMyriad Interactive MediaNabriva Therapeutics AGNAC Global TechnologiesNaked Brand Group (D)Nano Dimension Ltd.Nano-Textile Ltd.Nanometrics Inc.NanoString TechnologiesNanoVibronix, Inc.NantHealth, Inc.NantKwest Inc.NAPCO Security TechnologiesNasdaq Inc.NASDAQ Technology Dividend ETFNatera, Inc.Nathans FamousNational American UniversityNational BanksharesNational BeverageNational CineMediaNational Commerce Corp.National General HoldingsNational General HoldingsNational General HoldingsNational General HoldingsNational General HoldingsNational Holdings (D)National InstrumentsNational Research
Company
MPAAMNTMMPVDMOXCMRICDMRVCMSBFMTGEMTGEPMTSCMDIVLABLMFDBMFSFMYSZMYDXMYLMYOKMYOSMYRGMYGNMYRYNBRVNACGNAKDNNDMNNTTFNANONSTGNAOVNHNKNSSCNDAQTDIVNTRANATHNAUHNKSHFIZZNCMINCOMNGHCNNGHCZNGHCNGHCONGHCPNHLDNATINRCIA
Symbol
26.920 0.770 5.050 3.180 6.750 8.150
14.700 15.700 24.967 56.700 19.110 77.600
5.500 33.100
5.450 0.135
38.150 12.950
1.180 37.680 16.670
0.003 5.960 0.350 1.000 5.950 0.000
25.060 22.300
5.960 9.940 5.720 8.500
67.120 29.580 11.710 64.900
1.950 43.450 51.080 14.730 37.150 24.990 25.040 24.990 24.810 25.080
2.680 30.820 19.000
Last Price
38.780 0.770 5.525 5.220
20.000 13.090 14.950 17.770 26.240 64.620 19.850 79.750
5.500 36.750
7.200 0.850
55.505 22.830
2.940 41.425 44.490
0.003 9.800 0.350 4.000 9.400 0.000
26.000 23.450
8.500 21.000 18.740
8.550 71.920 30.270 13.800 66.500
2.400 45.350 64.730 16.100 38.000 26.490 26.590 25.400 26.959 26.400
3.875 31.240 20.000
52WHigh
21.750 0.770 2.560 2.550 4.000 7.112
12.250 12.010 22.010 41.530 16.200 40.155
3.500 21.203
4.940 0.120
33.600 6.240 1.121
17.770 15.860
0.003 3.520 0.350 0.821 5.790 0.000
12.500 11.300
3.300 9.610 5.430 5.050
55.270 22.210
6.520 40.040
1.200 31.750 32.350 13.370 20.500 24.120 22.886 18.040 23.910 24.180
1.360 25.900 12.530
52WLow
-20.38 .00
77.19 -36.40 -55.46 -33.31 17.60 12.46 1.57
-10.58 4.20 29.74 57.14 33.47
- -73.79 -29.44 -11.66 -36.56 82.82 -61.38
.00 -38.05
.00 -74.36
--
65.52 51.60 22.63
- -66.99 44.07 15.39 17.06 8.43 25.87 -5.80 22.26 12.41 -6.24 48.30
- 1.95 14.32 -1.86 -2.56 -4.96 7.42 18.45
1 Year% Chg
473850
111661117
22444202322
1156191707
380853878132807
253068
163846
148958424636
483539640
3254560
47120
51851781
3553736961
913008482305
76812450632134160414
551119422101
5809963235
618785293903
605585811
8649026
1181174044
Vol. Yr (000)
18.69na
168.33nanana
122.50 9.18 14.60 27.52
na 26.13
na 18.29
nana
71.98 5.26
na 33.95 12.08
nananananana
39.78nananana
25.76 23.07
nana
38.63na
20.12 29.02 50.79 25.10
nana
20.32na
20.39na
46.70na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0
10.1 8.1 2.1 6.4 0.3 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.4 0.0 0.0 9.3 2.7 0.0 6.0 0.0 7.5 7.6 0.6 7.6 7.5 0.0 2.6 2.1
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
National ResearchNational SecurityNational Waste ManagementNational Western Life GroupNatural AlternativesNatural Health TrendsNatures Sunshine ProductsNatus MedicalNavient Corp.NavigatorsNBT BancorpNCI Inc.Neah Power SystemsNektar TherapeuticsNemaura Medical, Inc.Nemus Bioscience, Inc.Neogen Corp.NeoGenomics IncNeonodeNeos TherapeuticsNeothetics, Inc.Neovasc Inc.NephrosNeptune Tech & BioresourcesNet 1 UEPS TechnologiesNet ElementNetAppNetEase, Inc.Netflix Inc.NETGEAR Inc.Netlist, Inc.Netscout Systems IncNetSol TechnologiesNetwork CNNeuralstem (D)Neurocrine BiosciencesNeuroDerm Ltd.NeuroMetrix, Inc.NeuroMetrix, Inc.New Age BeveragesNew Bancorp Inc.New Global EnergyNew York Mortgage TrustNew York Mortgage TrustNew York Mortgage TrustNewLink Genetics Corp.News CorporationNews CorporationNewStar FinancialNewtek Business Services
Company
NRCIBNSECNWMHNWLINAIINHTCNATRBABYNAVINAVGNBTBNCITNPWZNKTRNMRDNMUSNEOGNEONEONNEOSNEOTNVCNNEPHNEPTUEPSNETENTAPNTESNFLXNTGRNLSTNTCTNTWKNWCNECURNBIXNDRMNURONUROWNBEVNWBBNGEYENYMTNYMTONYMTPNLNKNWSNWSANEWSNEWTL
Symbol
41.670 17.749
0.185 310.800
11.300 24.850 15.000 34.800 16.430
117.750 41.880 13.950
0.002 12.270
1.500 5.000
66.000 8.570 1.840 5.850 1.120 1.730 0.366 0.972
11.480 0.750
35.270 215.340 123.800
54.350 1.020
31.500 5.200 0.165 0.273
38.700 22.200
0.739 0.070 4.140
12.100 7.000 6.600
22.914 23.740 10.280 11.800 11.460
9.250 25.530
Last Price
46.372 20.840
1.400 325.900
14.500 41.310 16.450 49.950 17.950
124.075 42.490 15.309
0.003 19.980
2.100 5.000
69.090 9.879 2.680
15.200 1.620 4.940 0.595 1.530
13.750 4.600
39.000 272.580 129.290
60.820 2.190
33.825 8.280 0.165 1.740
57.764 23.700
2.960 0.600 5.500
13.500 7.000 7.040
24.130 24.060 37.650 15.220 14.680 11.370 25.960
52WHigh
32.180 13.730
0.120 184.600
6.720 15.900
7.150 29.540
8.200 74.740 23.810 10.975
0.002 10.520
1.500 5.000
43.790 5.490 0.960 5.300 0.532 0.370 0.195 0.860 8.370 0.700
20.660 129.600
79.950 33.390
0.600 18.770
5.000 0.165 0.190
31.250 11.755
0.600 0.015 0.190
12.100 7.000 3.820
17.480 17.250
9.230 10.735 10.210
4.250 24.650
52WLow
16.33 16.39 -85.88 23.36 9.28
-25.89 48.22 -27.58 43.49 37.25 50.22 2.20 5.56
-27.18 -14.29
.00 16.77 8.89
-27.27 -59.15 -19.42 -61.56 69.92 -9.16 -15.03 -60.11 32.94 18.81 8.24 29.68 15.91 2.61
-32.99 .00
-84.29 -31.59 30.21 -62.70 -88.33 961.54 -6.92 .00
23.83 22.21 30.01 -71.75 -15.47 -14.22 3.01
-
1 Year% Chg
645453
62091865
1472464427
499494153
8901651256028109
7672227126363122
10
3788091017489693583962896
5441944865
474377264781676
875340299246
32349487892861314
2268288006
01135672672302562125517
54812297
30
21991628551863
12130828743183918814482
472
Vol. Yr (000)
na 10.32
na 6.10 6.85 5.79 22.39 27.84 6.68 21.69 23.27 13.54
nananana
66.67nanananananana
6.79na
31.49 28.60
325.79 23.53
nana
27.37nananananananananana
54.56 56.52
nanana
18.88na
P/E
5.8 1.0 0.0 0.1 0.0 1.3 2.7 0.0 3.9 0.3 2.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
14.3 8.6 8.2 0.0 1.7 1.7 0.0 6.9
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Newtek Business ServicesNewtek Business ServicesNexeo SolutionsNexeo SolutionsNexeo SolutionsNexstar Broadcasting GroupNexvet Biopharma plcNF Energy SavingNGFC EquitiesNhale Inc.NIC IncNICE Ltd.Nicholas FinancialNicolet Bankshares Inc.NightCulture, Inc.NightFood Holdings Inc.NII Holdings Inc.Nimtech Corp.Ninetowns Internet TechnologyNivalis Therapeutics, Inc.NL One Corp.NMI HoldingsNN IncNogales Resources Corp.NoHo, Inc. (E)Noodles & CompanyNordsonNorsat InternationalNortech Systems IncNorth Dallas Bk&Tr Co TexNortheast BancorpNortheast Indiana BancorpNorthern Technologies IntlNorthern TrustNorthern TrustNorthfield Bancorp Inc.Northrim BanCorpNorthwest BancsharesNorthwest Indiana BancorpNorthwest PipeNorwegian Cruise Line HoldingsNorwood Financial CorpNova LifestyleNova Measuring InstrumentsNovadaq TechnologiesNovan, Inc.Novanta Inc.Novavax Inc.Novelion TherapeuticsNovoCure Limited
Company
NEWTNEWTZNXEOUNXEOWNXEONXSTNVETNFECNGFFNHLEEGOVNICENICKNCBSNGHTNGTFNIHDNMTTNINENVLSNLLNNMIHNNBRNLRTDRNKNDLSNDSNNSATFNSYSNODBNBNNIDBNTICNTRSPNTRSNFBKNRIMNWBINWINNWPXNCLHNWFLNVFYNVMINVDQNOVNNOVTNVAXNVLNNVCR
Symbol
15.900 26.095 10.120
0.700 9.310
63.300 3.731 0.865 0.000 0.030
23.900 68.760 11.890 47.690
0.010 0.900 2.150 0.100 1.740 2.240 0.000
10.650 19.050
0.000 0.002 4.100
112.050 4.600 3.890
72.450 13.100 33.010 13.750 25.060 89.050 19.970 31.600 18.030 38.850 17.220 42.530 33.140
1.930 13.160
7.090 27.020 21.000
1.260 8.420 7.850
Last Price
16.090 26.970 11.200
0.980 10.390 67.200
5.700 2.190 0.000 0.030
25.900 69.790 12.500 48.000
0.010 0.900 5.715 0.100 1.740 9.350 0.000
10.950 20.390
0.000 0.002
13.650 115.690
4.600 5.520
73.000 13.945 35.000 14.950 28.120 90.960 20.590 33.000 19.100 39.870 18.920 59.990 34.500
5.150 13.960 14.360 30.899 21.750
8.735 13.800 25.236
52WHigh
9.370 23.830
7.340 0.250 7.130
34.650 2.610 0.521 0.000 0.030
14.480 54.120
8.560 30.510
0.010 0.900 1.600 0.100 1.740 2.000 0.000 4.190
10.340 0.000 0.002 3.510
51.890 4.600 1.690
59.860 9.560
28.260 9.600
24.840 54.380 14.310 21.600 11.775 28.300
7.461 34.160 26.250
0.380 8.570 6.940
13.770 11.230
1.160 6.100 5.950
52WLow
11.03 .38
-1.27 112.12 -6.53 7.84 9.40 18.51
- .00
21.44 19.96 2.06 50.02
.00 .00
-57.43-
.00 -71.06
- 57.31 19.51
- .00
-57.69 74.67
.00 .26
15.92 24.76 10.03 -.87
-6.48 23.53 25.44 18.80 34.65 26.14 53.89 -27.42 15.27 7.22 34.29 -44.35
- 54.19 -84.98 -14.49 -64.89
1 Year% Chg
26346390
111826029259036
1441694066
23344
06316433316
37674706
00
16579120
33595
10328751208
04308575698
02619
904138
4810597400
34679731833
5321136336
20316986
535906563
629117595
778511206919344
24520029129
98129
Vol. Yr (000)
nanananana
19.78nananana
31.45 74.74 13.99
nanananana
19.33nanananananana
23.54 2.79
389.00na
16.58 16.42
nana
21.20 37.68 14.63 43.98 12.57
na 16.11 27.62
193.00 33.74
nana
36.21nana
6.28
P/E
9.7 7.2 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.3 0.0 0.0 5.8 1.7 1.6 2.5 3.3 4.4 0.0 0.0 4.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Novogen Ltd.NPB Capital Trust IINPS PharmaceuticalsNu-Med Plus Inc.Nuance CommunicationsNukkleus Inc.NumerexNutanix, Inc.NutraceuticalNutrastar InternationalNutriSystem Inc.NuVasive Inc.Nuvectra Corp.Nuveen NASDAQ 100 DynamicNuzee Inc.NVE Corp.NVIDIA Corp.NXP SemiconductorsNxStage MedicalNXT-ID Inc.NXT-ID Inc.Nymox Pharmaceutical (D)O'Reilly AutomotiveO2Micro InternationalOak Ridge Energy TechnologiesOak Valley Bancorp (CA)Oakridge International Corp.Oasmia Pharmaceutical ABOaxaca Resources Corp.Obalon TherapeuticsOcean Bio Chem Inc.Ocean ElectricOcean First FinancialOcean Power TechnologiesOcean Rig UDW (D)Ocera TherapeuticsOclaroOconee Federal FinancialOcular Therapeutix, Inc.Oculus Inc.Odyssey Marine Exploration (D)Office DepotOFS Capital Corp.OHA Investment Corp.Ohio Valley Banc CorpOhr PharmaceuticalOld Dominion Freight LineOld Line Bancshares, Inc. (MD)Old National BancorpOld Point Financial
Company
NVGNNPBCONPSPNUMDNUANNUKKENMRXNTNXNUTRNUINENTRINUVANVTRQQQXNUZENVECNVDANXPINXTMNXTDWNXTDNYMXORLYOIIMOKMEOVLYOAKOEOASMOXCROBLNOBCIOCELOCFCOPTTORIGOCRXOCLROFEDOCULOCLLOMEXODPOFSOHAIOVBCOHRPODFLOLBKONBOPOF
Symbol
1.465 25.350 45.970
0.850 14.900
1.010 7.400
26.560 34.950
0.161 34.650 67.360
5.030 18.560
0.150 71.430
106.740 98.010 26.210
0.267 2.750 2.670
278.410 1.800 0.900
12.550 0.000 2.808 0.000 8.850 3.760 0.080
30.030 2.950 1.740 2.100 8.950
23.500 8.370 0.000 3.420 4.520
13.760 1.730
27.200 1.500
85.790 23.980 18.150 25.000
Last Price
2.850 25.350 45.970
0.850 20.555
1.010 9.010
46.780 36.150
0.539 37.850 69.500 11.640 19.750
0.600 71.690
119.930 107.540
26.830 0.476
13.500 5.790
292.840 2.150 0.900
12.750 0.000 5.250 0.000
15.880 4.350 0.080
30.490 15.650
3.380 3.900
10.185 24.250 14.500
0.000 9.360 7.910
14.250 4.250
29.336 6.460
91.690 25.990 18.450 26.000
52WHigh
1.390 25.350 45.970
0.850 13.440
0.003 5.170
23.110 21.700
0.110 17.250 36.810
4.020 15.820
0.150 45.470 24.750 61.610 13.490
0.060 2.007 1.620
225.120 1.210 0.900 9.220 0.000 2.510 0.000 8.270 1.930 0.080
15.980 0.950 0.660 1.759 3.160
18.210 4.040 0.000 1.800 3.010 9.980 1.650
21.400 1.400
48.920 16.750 10.685 15.410
52WLow
-29.90 .00 .00 .00
-25.09-
15.26-
35.36 -65.74 60.12 24.49
- -4.18 -25.00 27.14 223.85 16.33 19.63 345.50 14.58 -18.60 9.86 27.66
.00 20.67
- -22.42
--
75.70 .00
49.93 40.48 6.75
-32.69 157.18 26.01 -10.67
- 5.56
-19.86 19.86 -54.47 10.79 -75.57 45.23 36.48 33.85 45.69
1 Year% Chg
9321000
6695960
7732189905
67811998
803301794632935627016
93304
27899711084709
131603990
24085126647201176
93870
696
2490
83367658
030802
27117065584539589
942839336
175245
235142524817
106309163
54344183
1664465974
245246724
Vol. Yr (000)
nananananananana
17.48 .12
33.32 92.27
nanana
29.89 48.08 70.01
nananana
26.57nana
17.19nananana
19.79na
27.81na
3.05na
111.88 26.70
nanana
8.07nana
16.59na
23.90 23.98 16.81 38.46
P/E
0.0 7.7 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 2.0 0.0 0.0 7.5 0.0 5.6 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 2.2
10.0 14.0 3.1 0.0 0.0 1.0 2.9 2.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Old Second BancorpOld Second BancorpOllie's Bargain Outlet HoldingOlympic SteelOmega Brands Inc.Omega FlexOmerosOmni Bio PharmaceuticalOmni VenturesOmnicell, Inc.OmniComm SystemsON SemiconductorOn Track Innovations (D)Oncobiologics, Inc.Oncobiologics, Inc.Oncobiologics, Inc.OncoGenex Pharmaceuticals (D)OncoMed PharmaceuticalsOnconova TherapeuticsOnconova TherapeuticsOncoSec Medical Inc.One 4 Art LimitedOne Horizon Group (D)Online Redefined (E)Online Secretary, Inc.Onvia Inc.Onyx PharmaceuticalsOpen TextOpexa TherapeuticsOpexa TherapeuticsOpGen, Inc.OpGen, Inc.Ophthotech CorporationOpko HealthOptibase LtdOptical CableOptileaf Inc.OptimumBank Holdings (D)Optionable Inc.Opus BankOramed PharmaceuticalsOranco IncOraSure TechnologiesORBCOMM Inc.Orbital Tracking Corp.OrbotechOrckit CommunicationOrexigen Therapeutics (D)Organovo HoldingsOrigin Agritech
Company
OSBCPOSBCOLLIZEUSOMGBOFLXOMEROMBPOMVEOMCLOMCMONOTIVONSIWONSONSIZOGXIOMEDONTXONTXWONCSONFAOHGIONLIOSCYONVIONXXOTEXOPXAOPXAWOPGNOPGNWOPHTOPKOBASOCCOPLFOPHCOPBLOPBORMPORNCOSURORBCTRKKORBKORCTEOREXONVOSEED
Symbol
10.180 11.050 28.450 24.230
0.101 55.760
9.920 0.232 0.140
33.900 0.160
12.760 1.740 0.189 3.010 0.790 0.500 7.710 2.270 0.800 1.230 0.000 0.300 0.000 0.000 4.450
124.700 61.810
0.920 0.020 1.150 0.150 4.830 9.300 7.750 3.014 0.000 3.780 0.015
30.050 6.120 0.510 8.780 8.270 0.055
33.410 0.006 1.740 3.390 2.360
Last Price
10.870 11.638 32.750 31.190
0.101 64.905 16.800
0.232 0.140
40.500 0.160
13.320 1.790 0.735 5.490 1.900 1.420
23.980 10.500
1.300 3.490 0.000 1.550 0.000 0.000 5.250
124.700 66.840
4.930 0.144 4.650 0.680
80.000 12.150
9.800 3.600 0.000 8.130 0.015
38.190 10.510
0.750 9.530
10.980 1.250
34.350 0.006
19.800 4.990 3.190
52WHigh
9.860 6.220
16.130 7.980 0.101
27.509 7.200 0.232 0.140
25.060 0.160 6.970 0.320 0.051 1.804 0.250 0.331 7.420 2.110 0.500 1.190 0.000 0.217 0.000 0.000 3.264
124.700 41.930
0.500 0.005 0.870 0.080 4.530 7.123 5.750 2.100 0.000 2.510 0.015
18.205 5.600 0.510 5.090 6.804 0.014
19.000 0.006 1.650 1.600 1.070
52WLow
2.31 40.94 67.25 109.24
.00 68.92 -36.94
.00 .00
9.07 .00
30.20 286.67
---
-58.69 -65.79 -76.28
- -48.10
- -74.13
--
19.62 .00
28.96 -66.78 -79.98 -39.47 -57.14 -93.85 -7.46 6.02 6.50
- 1.61 .00
-18.72 -28.42 -15.00 36.34 14.23 -94.71 50.97
.00 -89.88 36.14 65.03
1 Year% Chg
200415340
19024832127
02374
12123500
476930
126392930871
4362894
3491066185539918542
24344453
23013
8520
732509076259762
1203931498
274088968699
4691533
7270
5895218095
316721913838012072471755
050104
24784061513
Vol. Yr (000)
na 22.55 32.33
nana
37.42nanana
147.39na
42.53nanananananananananananananana
6.49nananananana
20.39nananana
15.33nana
29.27nana
35.54nananana
P/E
7.7 0.4 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Origo Acquisition Corp.Origo Acquisition Corp.Origo Acquisition Corp.Origo Acquisition Corp.Orion Energy SystemsOritani FinancialOro East MiningOroplata Resources Inc.Orrstown Financial ServicesOrthofix InternationalOSI Systems Inc.Osiris Therapeutics (E)Ossen InnovationOtelco, Inc.Otonomy, Inc.Ottawa BancorpOtter Tail Corp.Ournett Holdings, Inc.Ovascience Inc.Overstock.com IncOxbridge Re HoldingsOxbridge Re HoldingsOxford Immunotec GlobalOxford Lane CapitalOxford Lane CapitalOxford Lane CapitalP&F IndustriesPaccar Inc.Pace Holdings Corp.Pace Holdings Corp.Pace Holdings Corp.Pacific Biosc. of CaliforniaPacific ContinentalPacific EthanolPacific Mercantile BancorpPacific Premier Bancorp IncPacific Special AcquisitionPacific Special AcquisitionPacific Special AcquisitionPacific Special AcquisitionPacific TherapeuticsPacificorp Holdings Ltd.Pacira PharmaceuticalsPack Fuerte, Inc.PacWest BancorpPAETEC Holding Corp.Pain Therapeutics IncPam Transport ServicePan American SilverPan Ocean Container Supplies
Company
OACQOACQUOACQWOACQROESXORITOROEORRPORRFOFIXOSISOSIROSNOTELOTICOTTWOTTRORNTOVASOSTKOXBRWOXBROXFDOXLCNOXLCOOXLCPFINPCARPACEUPACEPACEWPACBPCBKPEIXPMBCPPBIPAACPAACUPAACWPAACRPCFTFPCFPPCRXPKKCPACWPAETPTIEPTSIPAASPAOC
Symbol
10.400 10.500
0.300 0.420 2.170
18.750 0.025 1.390
22.400 36.180 76.120
4.910 2.060 6.350
15.900 12.730 40.800
0.000 1.530
17.500 0.325 6.000
14.950 25.900 25.567 10.510
8.270 63.900 10.740 10.120
0.600 3.800
21.850 9.500 7.300
35.350 10.350 11.050
0.280 0.530 0.028 0.100
32.300 0.000
54.440 5.370 0.570
25.980 15.070
0.064
Last Price
11.300 10.604
0.426 0.500 2.570
18.950 0.031 1.500
23.750 48.250 91.500 10.670
3.540 7.030
28.875 12.980 42.550
0.000 11.660 19.700
0.970 6.000
15.180 26.050 25.850 11.800 11.851 68.500 10.800 10.400
0.950 14.000 22.050 10.950
7.910 36.150 13.000 13.630
0.509 0.530 0.028 0.100
80.250 0.000
56.070 5.370 3.000
32.230 21.590
0.200
52WHigh
9.250 10.211
0.029 0.045 1.040
14.954 0.007 0.250
16.600 32.510 48.190
3.550 1.920 3.760
10.500 8.389
25.800 0.000 1.300
10.030 0.155 4.380 7.730
21.760 21.344
5.700 6.690
43.460 9.200 9.500 0.115 3.760
13.600 2.410 5.300
18.320 9.850 9.950 0.051 0.090 0.028 0.100
29.950 0.000
29.050 5.370 0.510
14.750 5.380 0.004
52WLow
4.52 2.44
100.00 110.00
.00 13.64 -15.61
- 25.56 -7.73 -14.14 -52.70 -9.65 -9.67 -42.70 51.00 53.21
- -84.34 42.51 -32.31 4.90 30.00 2.33 6.04 5.52 -6.45 34.81 5.29 2.22 33.33 -71.06 46.84 98.74 2.38 66.35 5.08 9.95
229.41 165.00
.00-
-57.94-
26.31 .00
-67.42 -5.84
131.85 -68.00
1 Year% Chg
71218
29561406
2622547405
222415734205
340346144841916
31792152
562261672
27694
14923922027
9692411
1390815882925
348191958
569211403956459529
41246714291
1742141320835534
1781925
1313926
010
213294
2431390
828335380
73949569
Vol. Yr (000)
nanananana
15.63nana
29.47 68.26 89.55 61.38
nananana
26.32nana
47.30nananananana
4.11 38.73
nananana
23.49nana
24.72nananana
.31nanana
19.65nana
12.86nana
P/E
0.0 0.0 0.0 0.0 0.0 3.7 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 8.2 0.0 7.9 7.3
22.7 2.4 1.5 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.7 0.0 0.0 0.0 0.3 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Panera BreadPangaea Logistics SolutionsPapa John's IntlPapa Murphy's HoldingsParacap Corp.Paragon Commercial Corp.Paramount Supply Inc.Paratek Pharmaceuticals, Inc.PAREXEL InternationalPark City GroupPark Ohio HoldingPark Sterling Corp.Parke Bancorp Inc.Parkervision, Inc. (D)Parnell Pharmaceuticals Hldgs.Partner Communications CoPassionate Pet, Inc.Patapsco Bancorp IncPathfinder Bancorp IncPatrick IndustriesPatriot Berry FarmsPatriot National BancorpPatriot Transportation HoldingPattern Energy GroupPatterson Companies Inc.Patterson-UTI EnergyPAVmedPAVmedPaychex Inc.Paylocity HoldingPayment Data SystemsPayPal Inc.PB Bancorp, Inc.PC ConnectionPc-Tel IncPCM, Inc.PDC EnergyPDF SolutionsPDL BioPharmapdvWireless, Inc.Peak ResortsPeapack GladstonePeekay Boutiques, Inc.PeerLogix, Inc.Pegasystems Inc.Pendrell Corp.Penn National GamingPenn Virginia Corp.PennantPark Flt Rate CapitalPennantPark Investment
Company
PNRAPANLPZZAFRSHPRRPPBNCPRRTPRTKPRXLPCYGPKOHPSTBPKBKPRKRPARNPTNRPPETEPATDPBHCPATKPBFIEPNBKPATIPEGIPDCOPTENPAVMWPAVMPAYXPCTYPYDSPYPLPSBHCNXNPCTIPCMIPDCEPDFSPDLIPDVWSKISPGCPKAYLOGXPEGAPCOPENNPVACPFLTPNNT
Symbol
205.090 3.400
85.580 4.220 0.000
43.720 0.000
15.400 65.720 12.700 42.600 10.790 20.150
1.840 0.690 4.690 0.008 4.800
13.490 76.300
0.210 14.050 21.930 18.990 41.030 26.920
5.800 6.900
60.880 30.010
1.850 39.470
8.608 28.090
5.380 22.500 72.580 22.550
2.120 22.550
5.550 30.880
0.750 0.505
36.000 6.750
13.790 49.000 14.110
7.660
Last Price
224.150 4.440
90.490 12.960
0.000 44.300
0.000 19.630 71.130 15.350 44.650 11.040 20.150
8.176 4.002 5.500 0.008 4.800
13.897 79.150
0.210 16.500 26.420 25.130 50.400 29.555
8.000 15.240 62.180 49.650
3.800 44.520
8.667 29.740
6.000 24.530 84.880 24.440
3.840 43.040
6.290 31.980
2.970 0.505
37.100 7.595
17.400 50.000 14.170
8.300
52WHigh
178.990 1.890
42.870 3.560 0.000
33.650 0.000 9.800
51.160 5.980
23.208 5.900 9.882 1.690 0.650 4.000 0.008 4.800
10.755 29.280
0.210 12.570 17.890 14.560 36.460 10.935
5.510 6.300
45.760 24.000
1.005 30.520
8.407 19.193
4.360 7.480
42.675 8.700 1.930
18.600 2.600
16.170 0.750 0.505
20.380 4.500
11.930 0.000 9.730 4.650
52WLow
5.29 28.79 53.18 -62.52
---
-18.82 -3.52 6.63 15.82 47.40 77.60 -20.86 -82.21 7.32 .00 .00
4.53 75.40
.00 -3.44 -2.53 -9.18 -9.25 78.51
--
15.11 -25.99 -7.04 9.03 .99
24.07 18.24 126.59 35.97 108.03 -40.11 -18.00 -7.65 49.76
- .00
30.91 34.70 -13.92
- 25.42 23.95
1 Year% Chg
1217132988
11144445341
1146
38623146688105701321243746
22072899019415
172800
97940132
0258650
226731295334
101531021
1255680428836713195
220754583
106336953
2201231587034724
495856159881061713331
10
667557962
2745713
2256593966
Vol. Yr (000)
34.07 28.33 34.37 19.18
nananana
20.73 211.67 14.01 29.16 8.03
nana
20.39nana
18.23 21.74
na 20.97 12.60
na 18.91
nanana
28.19nana
34.93 50.64 15.35
nanana
80.54 1.98
nana
21.15nana
76.60na
13.01nanana
P/E
0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 1.5 2.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 8.6 2.3 0.3 0.0 0.0 3.0 0.0 0.0 0.0 1.6 0.0 3.7 0.0 0.0 0.0 9.4 0.0 0.0 0.6 0.0 0.0 0.3 0.0 0.0 0.0 8.1
14.6
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Penns Woods BancorpPennTex Midstream Partners, LPPeople's Utah BancorpPeoples Bancorp (OH)Peoples Bancorp of N. CarolinaPeoples Bank Of Commerce (OR)Peoples Financial Corp. (MS)Peoples Financial ServicesPeoples United FinancialPeoples United FinancialPerceptron Inc.Peregrine Pharmaceuticals (D)Peregrine Pharmaceuticals (D)Perficient IncPerformant Financial Corp.Perfumania Holdings (E)Perion Network Ltd.Perk Intl IncPerma-Fix Environ. Serv.Pernix Therapeutics HoldingsPerpetual Inds IncPerry Ellis InternationalPershing GoldPetaquilla MineralsPetmed Express Inc.Petrichor Corp.Petro River OilPFSwebPhaseRx, Inc.PHI Inc.PHI Inc.Phibro Animal HealthPhotoMedex, Inc. (D)Photronics Inc.Pico HoldingsPieris Pharmaceuticals, Inc.Pilgrim Bancshares, Inc.Pilgrim's PridePingtan Marine EnterprisePinnacle EntertainmentPinnacle Financial Part IncPioneer Power SolutionsPitooey!, Inc.PixelworksPlanet PaymentPlexusPlug PowerPlumas Bancorp (Quincy, CA)Pluristem TherapeuticsPMX Communities Inc.
Company
PWODPTXPPUBPEBOPEBKPBCOPFBXPFISPBCTPBCTPPRCPPPHMPPPHMPRFTPFMTPERFPERIPRKIPESIPTXPRPIPERYPGLCPTQMEPETSPTRRPTRCPFSWPZRXPHIIPHIIKPAHCPHMDPLABPICOPIRSPLRMPPCPMEPNKPNFPPPSIPTOOEPXLWPLPMPLXSPLUGPLBCPSTIPMXO
Symbol
50.500 14.990 26.850 32.460 25.070
9.450 16.150 48.700 19.360 25.850
6.640 19.910
0.308 17.490
2.350 1.500 1.420 0.003 3.900 1.940 0.090
24.910 3.270 0.007
23.070 0.000 2.560 8.500 1.550
17.850 18.020 29.300
2.200 11.300 15.150
1.405 13.000 18.990
1.740 14.500 69.300
5.950 0.400 2.800 4.080
54.040 1.200
19.000 1.430 0.003
Last Price
52.648 18.000 27.850 32.980 26.900
9.450 16.400 50.540 20.130 26.500
7.980 23.976
1.230 22.660
4.070 3.000 3.840 0.003 5.640
30.100 0.090
29.000 5.020 0.007
23.780 0.000 3.500
15.870 5.768
21.700 22.790 35.690
5.600 13.000 16.200
2.480 13.250 26.500
2.330 15.030 71.850
6.380 0.400 3.490 4.970
54.990 2.290
19.225 1.850 0.007
52WHigh
34.761 8.540
14.160 16.340 18.280
9.450 8.530
32.740 13.620 24.057
4.180 8.190 0.290
14.145 1.510 1.400 0.940 0.003 3.250 1.831 0.090
15.730 3.100 0.007
15.725 0.000 1.250 6.710 0.960
12.510 13.520 16.800
0.900 8.200 7.820 1.260
12.350 16.547
0.840 9.720
43.320 2.780 0.400 1.220 2.190
28.720 1.180 8.200 0.710 0.002
52WLow
18.94 15.93 56.01 72.29 29.63
.00 79.44 27.89 19.88
- -14.76 -8.46 -73.64 2.16 31.28 -38.52 -60.88
.00 4.84
-93.42 .00
35.23 -6.84 .00
34.60-
-21.23 -33.95
- .51
9.81 -2.75 -2.22 -9.24 46.80 -38.64
-.23 -3.99 24.29
- 34.93 50.63
.00 17.65 33.77 54.75 -43.13 118.89 26.55
-
1 Year% Chg
1876109381044914123
9330
7872025
1001755131354561368
3815873756919272
143439929
05228
977360
2259645192
051917
3314753743794
544125794174115340
1307942695638752
28942314917306
14448360024
13410
389397061739792
5254461418
43525728
Vol. Yr (000)
17.97 25.84 21.65 22.39 13.70
na 67.29 19.25 21.27
nananana
24.29 39.17
na 47.33
nanananananana
21.36nananananana
15.10na
12.70nanana
11.17na
18.13 24.49
nanana
20.40 23.60
na 13.19
nana
P/E
3.7 7.9 1.2 2.1 1.6 0.0 0.0 2.5 3.5 0.0 0.0
13.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Poage BanksharesPocket Games, Inc.Pointer Telocation Ltd. (D)Points InternationalPolar PowerPolyMedixPool CorporationPope ResourcesPopeyes Louisiana KitchenPopular Inc.Popular Inc.Popular Inc.Porter BancorpPortola PharmaceuticalsPotbelly CorporationPotlatch Corp.Poverty Dignified, Inc.Powell IndustriesPower Gala Corp.Power IntegrationsPower of the Dream VenturesPower Solutions Intl. (E)Powerdyne InternationalPowerMedChairsPowerSh 1-30 Laddrd Tr. E.T.F.PowerSh Buyback Achiev E.T.F.PowerSh Devel Mkt Momentum ETFPowerSh Dividend Achiev E.T.F.PowerSh DWA Basic Mat MomentumPowerSh DWA Cons Staples MomPowerSh DWA Cons. Cyc MomentumPowerSh DWA Energy MomentumPowerSh DWA Finl Momentum PortPowerSh DWA Healthcare MomPowerSh DWA Ind. MomentumPowerSh DWA Nasdaq MomentumPowerSh DWA Tech. MomentumPowerSh DWA Utilities MomentumPowerSh Emerg Mkt Momentum ETFPowerSh Glb Gold Pr Met E.T.F.PowerSh Global AgriculturePowerSh Global Water E.T.F.PowerSh Golden Dragon ChinaPowerSh Hi Yield Eq Div E.T.F.PowerSh Intl Dividend E.T.F.PowerSh LadderRite 0-5 Corp.BdPowerSh Momentum Portfolio ETFPowerSh NASDAQ Internet E.T.F.PowerSh Opt. Yld Div. Commod.PowerSh QQQ E.T.F.
Company
PBSKPKGMPNTRPCOMPOLAPYMXWPOOLPOPEPLKIBPOPMBPOPNBPOPPBIBPTLAPBPBPCHPVDGPOWLPLWRPOWIPWRVEPSIXPWDYPCHAPLWPKWPIZPFMPYZPSLPEZPXIPFIPTHPRNDWAQPTFPUIPIEPSAUPAGGPIOPGJPEYPIDLDRIPDPPNQIPDBCQQQ
Symbol
18.800 0.115 6.800 7.640 8.950 0.000
104.340 66.321 60.480 22.440 23.990 43.820 12.320 22.440 12.900 41.650
0.000 39.000
0.000 67.850
0.010 7.500 0.000 0.600
31.883 50.460 21.390 22.890 59.220 53.620 42.130 43.506 30.650 48.000 49.950 78.265 39.920 25.620 14.740 17.580 24.600 20.800 28.590 16.930 14.410 24.830 42.000 82.640 17.280
118.480
Last Price
20.900 0.115 7.800
10.400 10.688
0.000 107.980
70.060 63.110 24.420 24.600 44.910 13.750 52.500 14.990 44.000
0.000 47.240
0.000 70.000
0.031 20.970
0.001 0.600
35.810 52.000 24.220 23.500 63.710 59.150 44.980 47.349 32.030 56.207 51.270 80.386 41.602 28.170 16.760 27.140 25.530 22.629 34.430 17.260 15.078 26.090 43.370 89.410 18.450
121.520
52WHigh
15.500 0.115 5.100 6.540 7.090 0.000
72.405 51.500 49.110 17.119 19.000 22.400
5.450 15.680
9.820 24.010
0.000 23.000
0.000 39.530
0.009 7.390 0.000 0.600
31.440 39.230 20.522 18.730 41.462 51.575 36.030 25.410 25.980 37.760 38.520 60.020 30.810 21.740 13.190 10.840 20.021 18.120 25.080 11.890 11.080 24.580 35.416 62.000 13.620 94.840
52WLow
9.94 .00
9.15 -20.33
--
29.17 3.52 3.38 28.23 24.30 54.62 72.31 -56.38 10.16 37.73
- 49.83
- 39.52 -67.74 -58.90 14.29
.00 -1.24 11.00 -9.75 11.39 21.28 -5.58 -4.34 29.60 -.13
-12.90 12.04 5.01 .58
14.32 -1.40 49.62 6.13 -.62
-13.10 26.82 6.11 .44
1.52 3.00 10.70 5.92
1 Year% Chg
8380
335680762900
84523510
5125516842183
1534941748
2508395306867259
14015
391081489
16490373893
0144864393816992
76858081
1153197457425455481394698
6387799
2788823905
8923957
48925630
10638779483
150468013
688366642
7134185
Vol. Yr (000)
36.15na
5.96 33.22
nana
29.39 83.95 30.39
nana
12.81 24.64
na 44.48 53.40
na 28.68
na 41.63
na 7.73
nananananananananananananananananananananananananananana
P/E
1.7 0.0 0.0 0.0 0.0 0.0 1.2 4.2 0.0 7.0 7.0 1.4 0.0 0.0 0.0 3.6 0.0 2.6 0.0 0.8 0.0 0.0 0.0 0.0 2.0 1.6 3.0 2.6 1.1 2.8 1.1 0.7 2.9 0.0 0.8 0.3 1.0 3.3 2.0 4.4 2.5 1.9 2.6 3.1 3.9 1.8 1.1 0.0 6.5 1.1
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
PowerSh S&P SmallCap EnergyPowerSh S&P SmCap Cons.StaplesPowerSh S&P SmCap ConsumerDiscPowerSh S&P SmCap FinancialsPowerSh S&P SmCap Health CarePowerSh S&P SmCap IndustrialsPowerSh S&P SmCap Info TechPowerSh S&P SmCap MaterialsPowerSh S&P SmCap UtilitiesPowerSh US 1500 E.T.F.PowerSh Variable Rate Inv. Gr.PowerSh Water Resources E.T.F.PowerShares DWA Tact. MA IncPowerShares DWA Tact. Sec. RotPowerShares Int'l BuyBack Ach.PowerShares KBW High DividendPowerShares KBW REITPowerShares P&C InsurancePowerShares SmallCap MomentumPowerstorm Capital CorporationPowerVerdePowSh. FTSE Intl Low Beta EqWtPowSh. Russell 1000 LowBeta EWPRA Group, Inc.PRA Health Sciences, Inc.Prana Biotechnology Ltd.Precision PetroleumPreferred Bank Los AngelesPreformed Line ProductsPremier BiomedicalPremier Financial BancorpPremier Pacific ConstructionPremier, Inc.Presbia PlcPrestige CapitalPreston Corp.PRGX Global, Inc.Pricesmart IncPrima BioMed (D)Primary BkPrime Global Capital GroupPrimeEnergy CorpPrimo Water Corp.Primoris ServicesPrincipal Healthcare InnovatorPrincipal Millennials IndexPrincipal Price Setters IndexPrincipal Shareholder YieldPrincipal U.S. Small Cap IndexPrism Technologies Group (D)
Company
PSCEPSCCPSCDPSCFPSCHPSCIPSCTPSCMPSCUPRFZVRIGPHODWINDWTRIPKWKBWDKBWYKBWPDWASPSTOPWVIIDLBUSLBPRAAPRAHPRANPPTOEPFBCPLPCBIEIPFBIPPCQPINCLENSPGECPSNPPRGXPSMTPBMDPRMYPGCGPNRGPRMWPRIMBTECGENYPSETPYPSCPRZM
Symbol
21.020 69.050 52.307 52.260 73.050 55.320 69.650 47.730 47.830
115.290 25.000 24.590 27.370 24.230 28.280 22.985 37.640 55.622 40.400
1.500 0.280
24.480 27.121 39.100 55.120
1.630 0.002
52.420 58.120
0.140 20.100
0.510 30.360
3.500 1.150 0.200 5.900
83.500 2.340
10.250 0.300
54.000 12.280 22.780 23.000 24.940 26.106 27.939 27.632
0.300
Last Price
22.690 70.810 55.750 53.530 76.980 57.920 71.320 51.320 50.880
119.280 25.080 25.550 28.855 26.000 29.123 23.980 38.592 56.700 41.540
1.500 0.280
26.230 27.736 39.700 60.960
6.690 0.002
53.100 61.210
0.140 21.240
3.000 37.000
6.000 1.150 0.200 6.200
94.860 4.233
10.250 1.030
63.000 14.990 25.250 27.140 25.500 26.670 28.780 28.490
1.290
52WHigh
10.430 50.225 39.980 35.040 56.890 37.134 45.610 25.415 39.209 79.710 24.970 18.149 25.043 20.610 22.722 16.680 26.080 43.360 29.740
1.500 0.280
21.780 22.190 20.000 35.600
1.520 0.002
26.345 31.590
0.140 13.136
0.510 28.270
2.940 1.150 0.200 3.040
68.510 1.700
10.150 0.012
27.500 7.760
16.128 21.630 24.234 24.910 24.250 23.660
0.140
52WLow
36.80 25.77 13.91 28.15 1.64 27.97 33.12 52.39 16.18 22.79
- 13.47
- -3.85 8.73 9.45 23.61 15.74 7.45 .00 .00 -.61 8.57 12.71 21.76 -62.48
.00 58.75 38.05
.00 34.49 -70.86 -13.92 -33.46
.00 .00
58.60 .61
-38.42-
150.00 1.89 53.50 3.40
-----
-70.59
1 Year% Chg
1069358022652525456942466
11979285685069856
88615746
950414883
57191455113376
481015711
00
22162386
12960411915813037
013521
10420
555219
1187351311
00
122583593921127
72052
1193722362227
223257258282265
14183
Vol. Yr (000)
nanananananananananananananananananananananana
12.65 40.53
nanana
22.88 7.00 17.48
na 3.42
nanana
42.14 28.60
nananana
61.40 47.46
nananananana
P/E
0.3 1.5 1.1 2.6 0.1 0.7 0.3 0.8 3.2 1.3 2.4 0.6 4.9 1.2 3.8 8.7 6.6 2.1 0.7 0.0 0.0 3.2 1.6 0.0 0.0 0.0 0.0 1.4 1.4 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.5 1.4 2.3 1.4 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Private Bancorp IncPrivate Bancorp IncPro-DexProfessional Diversity NetworkProfire Energy (D)Progenics PharmaceuticalProGreen USProgress SoftwareProgressive Green SolutionsProNAi Therapeutics, Inc.Proofpoint, Inc.Propell Technologies GroupProperty Mgmt Corp. of AmericaProPhase LabsProQR Therapeutics N.V.ProSh Ultra NASDAQ BiotechProSh UltraShort NASDAQBiotechProSh. Short NASDAQ Biotech.Proshares UltraPro NASDAQ Bio.ProShares UltraPro QQQ ETFProShares UltraPro Short QQQProspect CapitalProtagonist TherapeuticsProtea Biosciences GroupProteon Therapeutics, Inc.Proteostasis TherapeuticsProthena Corporation plcProvidence Service Corp.Provident Bancorp, Inc.Provident Financial HoldingsPrudential BancorpPS KBW Banks ETFPS KBW Regional Bk ETFPS Multi-Strategy Alt. Portf.Psb Holdings Inc (Wi)pSivida Corp.Psychemedics CorpPTC Inc.PTC TherapeuticsPuget Sound BancorpPuissant Industries Inc.Pulmatrix, Inc. (D)Pulse BiosciencesPulse Evolution Corp.Punto Group Corp.Pure Cycle Corp.PureBase Corp.PureFunds ETFx HealthTechPurefunds Solactive FinTechPV Nano Cell Ltd.
Company
PVTBPPVTBPDEXIPDNPFIEPGNXPGUSPRGSPGSCDNAIPFPTPROPPPTGPRPHPRQRBIBBISZBIOUBIOTQQQSQQQPSECPTGXPRGBPRTOPTIPRTAPRSCPVBCPROVPBIPKBWBKBWRLALTPSBQPSDVPMDPTCPTCTPUGBPSSSPULMPLSEPLFXEPNTTEPCYOPUBCIMEDFINQPVNNF
Symbol
26.555 54.190
4.700 10.920
1.380 8.640 0.055
31.930 0.090 1.490
70.650 0.055 0.000 2.000 4.900
39.910 34.990 23.990 21.110
127.230 13.030
8.350 21.990
0.150 1.900
12.260 49.190 38.050 17.900 20.220 17.120 47.270 55.911 22.550 59.000
1.710 24.680 46.270 10.910 17.950
0.180 0.590 6.500 0.361 0.000 5.500 4.000
23.426 23.440
0.000
Last Price
28.590 55.120
6.680 11.980
1.490 9.776 0.055
32.470 0.140
15.295 88.000
0.120 0.000 2.240 8.960
73.730 54.010 50.950 60.530
137.130 29.030
8.680 26.360
0.400 16.480 20.630 71.910 55.275 19.150 20.660 17.500 48.420 57.160 23.200 59.000
4.920 26.000 49.930 34.650 18.050
0.180 4.940 6.770 0.361 0.000 5.930 4.000
25.720 26.710
0.000
52WHigh
24.390 31.180
2.230 1.559 0.650 3.610 0.055
22.010 0.090 1.320
35.555 0.033 0.000 1.080 3.480
33.970 27.860 18.061 17.370 67.340 12.100
5.210 11.608
0.110 1.750 5.270
28.200 34.885 12.760 16.730 13.800 28.870 33.825 20.600 42.100
1.500 7.760
27.060 4.030
17.750 0.180 0.502 4.030 0.361 0.000 3.650 4.000
23.080 23.330
0.000
52WLow
-2.30 32.11 94.55 173.00 39.39 40.95
.00 33.04 -30.77 -90.09 8.68
-36.27-
33.33 -43.55 -44.17 21.87 16.97 -63.51 11.38 -30.13 19.63
- -16.67 -87.75
- -27.78 -18.90 37.80 7.04 12.63 25.75 36.00 1.39 33.33 -64.52 143.39 33.61 -66.33 1.13 .00
-85.95-
.00-
14.58 .00
---
1 Year% Chg
1249272517
62864323
15889302194
064895
6414324218194910185
295615854
1965081009792006349984
7985051989301
59670068363459
1850031373
12116425751
176859142818
1156236744
814116
333086083
229981445683
210
159755311
0
60230
3244
Vol. Yr (000)
na 21.42 15.67
nana
54.00na
168.05na
.10nanananananananananananananananana
8.77na
24.66 46.27
nanananana
29.73nanananananananananananana
P/E
9.5 0.1 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
12.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.7 1.5 1.5 1.5 0.0 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.2 4.7 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
PwrShares DWA Mo & Low VolatilPyxis Tankers Inc.QAD Inc.QAD Inc.QCR HoldingsQiagenQIWI plcQorvo, Inc.QPAGOSQualcommQuality SystemsQualstar Corp.Qualys, Inc.Quantenna CommunicationsQuantumSphere, Inc.Quarry City Savings & LoanQuest Management Inc.Quest Resource Holding Corp.Quicklogic Corp.QuidelQuinpario Acquisition Corp. 2Quinpario Acquisition Corp. 2Quinpario Acquisition Corp. 2QuinStreet, Inc.Qumu CorporationQunar Cayman IslandsQuorum CorporationQuotient LimitedRa PharmaceuticalsRada Electronics IndustriesRadcom Ltd.Radiant Creations GroupRadio One, Inc.Radio One, Inc.Radisys Corp.Radius HealthRadNetRadware LimitedRambus Inc.Rand Capital CorpRand Logistics (D)Randgold ResourcesRandolph BancorpRapid7, Inc.Rave Restaurant GroupRaven Industries (E)RBC Bearings Inc.RBC S&P 500 Trend Alloc. PRRCI Hospitality HoldingsRCM Technologies
Company
DWLVPXSQADAQADBQCRHQGENQIWIQRVOQPAGQCOMQSIIQBAKQLYSQTNAQSIMQRRYQSMGQRHCQUIKQDELQPACQPACUQPACWQNSTQUMUQUNRQUORQTNTRARXRADARDCMRCGPROIAROIAKRSYSRDUSRDNTRDWRRMBSRANDRLOGGOLDRNDBRPDRAVERAVNROLLTALLRICKRCMT
Symbol
25.540 2.600
30.400 25.550 43.300 28.020 12.770 52.730
1.120 65.200 13.150
2.920 31.650 18.130
0.000 14.000
1.010 2.450 1.390
21.420 9.950
10.130 0.200 3.760 2.380
30.130 1.500 4.840
15.190 1.160
17.800 0.150 2.950 2.900 4.430
38.030 6.450
14.580 13.770
3.160 0.830
76.340 16.120 12.170
1.880 25.200 92.810 21.650 17.100
6.360
Last Price
26.123 4.270
30.900 26.200 44.800 28.840 18.580 64.800
1.120 71.620 17.500
5.900 39.670 20.680
0.000 16.080
2.000 6.000 1.659
23.940 10.240 10.200
0.250 4.800 5.500
55.930 1.500
17.000 16.560
1.780 22.350
0.370 3.570 3.560 5.810
62.840 7.980
15.610 14.500
5.250 2.950
126.550 16.500 19.290
7.740 26.900 95.020 22.020 17.990
7.230
52WHigh
24.090 0.546
17.110 13.790 18.050 19.940 10.420 33.300
1.100 42.240 10.605
2.161 16.963 13.751
0.000 11.900
0.004 1.600 0.750
13.211 9.600 9.750 0.100 2.610 2.100
25.750 1.500 3.750
12.051 0.540
11.110 0.010 1.080 0.980 2.250
24.750 4.660 9.980
10.660 3.050 0.680
59.960 12.060
9.050 1.660
12.880 54.380 21.270
7.500 4.520
52WLow
- 106.35 48.15 38.86 78.26 1.34
-28.86 3.60
- 30.44 -18.42 -36.80 -4.35
--
15.70-
-55.81 23.01 1.04 2.58 3.37 -2.44 -12.35 -12.18 -42.87
.00 -69.75
- 63.38 19.22 -50.00 79.03 68.60 59.93 -38.20 4.37 -4.95 18.81 -16.18 -48.14 23.27
- -19.56 -70.58 61.54 43.69
- 71.17 15.64
1 Year% Chg
6002216
10118413
8283266509105266430227
52570139
1202963208
10218714090
141
39314980738821
546861377018
274755207
943610
202628952
2230434407
140873
1647354316
2526183602259667
1850131888
50934262034
405658019155884892527912
5011224
4453
Vol. Yr (000)
nana
506.67 425.83 20.05 93.40
nanana
16.98nana
58.61nanananananananananananananananananananananana
64.50 36.45 59.87 22.57
na 33.48
nanana
100.80 30.04
na 15.27 15.90
P/E
1.5 0.0 1.0 0.9 0.4 0.0 6.8 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 2.0 0.0 1.7 0.7
31.2
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
RDA MicroelectronicsReading InternationalReading InternationalReal Estate ContactsReal Goods Solar (D)Real Industry, Inc.RealNetworksRealPage, Inc.Reata Pharmaceuticals, Inc.Rebel Group, Inc.Recon Capital DAX Germany ETFRecon Capital NASDAQ-100 ETFRecon TechnologyRecro PharmaRed Robin Gourmet BurgersRed Rock ResortsRedhill Biopharma Ltd.Redstone Literary AgentsREDtone AsiaRegen Biopharma, Inc.Regeneron PharmaceuticalsREGENXBIO Inc.Regulus Therapeutics IncReis Inc.Rejuvel Bio-Sciences, Inc.Reliv' InternationalRemark MediaRemedentRemove-By-You, Inc.RenasantRenewable Energy & PowerRenewable Energy GroupRennova HealthRenovaCare, Inc.Rent-A-CenterRentech, Inc.Repligen Corp.Repros TherapeuticsRepublic Bancorp KentuckyRepublic First BancorpReraise Gaming Corp.Research Frontiers IncResolute Oncology Inc.Resonant Inc.Resort Savers, Inc.Resources Connection Inc.Response BiomedicalRetail Opportunity InvestmentsRetailmenot, Inc.Retrophin, Inc.
Company
RDARDIRDIBREACRGSERELYRNWKRPRETAREBLDAXQYLDRCONREPHRRGBRRRRDHLRDLARTASRGBPREGNRGNXRGLSREISNUUURELVMARKREMIRMOVRNSTRBNWEREGIRNVAZRCARRCIIRTKRGENRPRXRBCAAFRBKRPPGREFRREONERESNRSSVRECNRPBIFROICSALERTRX
Symbol
18.450 16.600 18.880
0.000 0.241 6.100 4.860
30.000 21.830
1.260 25.100 22.350
1.300 8.060
56.400 23.190 10.460
0.000 0.050 0.082
367.090 18.550
2.250 22.250
0.000 4.640 3.920 0.315 0.000
42.220 0.006 9.700 0.024 2.450
11.250 2.480
30.820 1.320
39.540 8.350 0.040 1.820 0.110 5.050 0.715
19.250 0.828
21.130 9.300
18.930
Last Price
18.450 17.180 18.940
0.000 17.600
9.630 5.140
30.850 41.600
1.610 25.537 23.700
2.220 12.500 68.970 23.970 16.540
0.000 0.050 0.210
553.750 24.550
9.660 26.590
0.000 12.530
5.370 0.315 0.000
44.650 0.031
10.600 1.450 2.850
16.370 4.150
34.060 3.480
40.742 9.150 0.120 5.395 0.110 6.760 0.715
19.750 0.896
23.050 12.930 24.570
52WHigh
18.450 9.710
10.440 0.000 0.180 5.300 3.040
16.060 11.030
0.610 21.290 20.500
0.859 5.590
40.850 18.250
8.100 0.000 0.050 0.058
325.350 7.070 2.125
18.160 0.000 3.374 3.270 0.315 0.000
29.490 0.001 6.015 0.010 0.800 8.000 1.420
20.070 0.800
23.000 3.700 0.030 1.650 0.110 1.690 0.715
12.300 0.290
16.900 5.520
11.600
52WLow
.00 26.62 37.61
.00 -98.09 -24.03 14.35 33.63
- -18.71
.84 -4.52 -5.80 -10.44 -8.65
- -18.79
- .00
-47.06 -32.38 11.75 -74.20 -6.24
- 14.29 -24.32
.00-
22.70 -10.00 4.41
-98.26 53.13 -24.85 -29.55 8.94 9.09 49.72 92.84 -66.67 -65.07
.00 90.57
.00 17.81 151.60 18.04 -6.25 -1.87
1 Year% Chg
011436
11063899531816938938127908430919565
9772
4838201641983762417
1142658560
035997
22792442358
1753386532
28855678
0
4258668088
12357322358
16362849644765673809
2206815366
24757435
102700
136560
49800187
168654111316138402
Vol. Yr (000)
na 30.74 34.96
nananana
176.47nananananana
24.00nanananana
49.01 14.96
na 39.73
nanana
31.50na
19.64nanananana
.24 154.10
na 45.45 69.58
nanananana
24.68nana
58.13na
P/E
0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.6 9.1 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 3.5 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Revance TherapeuticsReven Housing REITRevolution Lighting Tech. (D)ReWalk Robotics (D)Rex Energy (D)Rexhall Inds IncRf Industries LtdRGC ResourcesRiceBran Technologies (D)RiceBran Technologies (D)Rich PharmaceuticalsRichardson ElectronicsRigel Pharmaceuticals IncRightside Group, Ltd.RigNet, Inc.Ritter PharmaceuticalsRiverview BancorpRLJ EntertainmentRMG Networks Holding (D)RMR IndustrialsROBO Global Robotics & Automa.Rochester MedicalRockdale Resources (E)Rocket FuelRockwell MedicalRocky BrandsRocky Mountain ChocolateRodobo InternationalROI Land Investments Ltd.Roka BioscienceRomulus Corp.root9B HoldingsRosetta Genomics (D)Ross StoresRoyal Bakery HoldingsRoyal Bancshares of PARoyal FinancialRoyal GoldRPX CorporationRTI SugicalRubicon Technology (D)Rush EnterprisesRush EnterprisesRuth's Hospitality GroupRX Safes, Inc.RXI PharmaceuticalsRXI PharmaceuticalsRyanair Holdings PLCS&T Bancorp Inc.S&W Seed Company
Company
RVNCRVENRVLTRWLKREXXREXLRFILRGCORIBTRIBTWRCHAERELLRIGLNAMERNETRTTRRVSBRLJERMGNRMRIROBOROCMBBLSFUELRMTIRCKYRMCFRDBOEROIIROKARMLSERTNBROSGROSTRYBHERBPAARYFLRGLDRPXCRTIXRBCNRUSHBRUSHARUTHRXSFRXIIRXIIWRYAAYSTBASANW
Symbol
20.700 5.400 5.500 2.800 0.471 0.490 1.750
24.980 1.030 0.250 0.000 6.300 2.380 8.270
23.150 2.710 7.000 1.600 0.715 0.000
28.650 20.000
0.070 1.710 6.550
11.550 10.190
1.700 0.200 4.240 0.000
10.692 0.420
65.600 0.000 4.150 7.900
63.350 10.800
3.250 0.600
30.870 31.900 18.300
1.750 0.715 0.200
83.260 39.040
4.600
Last Price
36.455 5.700 8.399
16.650 2.430 0.490 4.400
26.000 2.360 0.940 0.000 7.240 4.380
12.850 23.350
3.260 8.157 3.630 1.300 0.000
29.270 20.000
0.070 4.100
10.820 13.950 11.280
1.700 1.550
16.000 0.000
11.447 1.600
69.810 0.000 4.150 7.900
87.740 11.930
4.650 1.779
31.560 34.110 19.650
5.850 4.050 0.220
89.666 39.650
5.350
52WHigh
12.350 4.522 5.160 2.550 0.230 0.490 1.400
20.660 0.735 0.118 0.000 4.710 1.882 7.160
10.320 0.981 4.150 1.090 0.590 0.000
20.540 20.000
0.070 1.700 3.550 9.670 9.500 1.700 0.180 3.661 0.000 9.550 0.405
50.420 0.000 1.850 7.900
24.680 8.600 2.500 0.461
14.200 14.190 13.740
1.559 0.700 0.150
66.090 23.060
3.900
52WLow
-39.40-
-30.82 -80.65 -55.12
.00 -60.23 17.22 -45.76 -50.00
.00 11.11 -21.45
-.36 11.89 59.41 49.25 -7.73 -4.61
- 18.39
.00 .00
-51.00 -36.04
-.09 -5.21 .00
-84.85 -65.53
--
-65.85 21.91
- 98.56
.00 73.70 -1.82 -18.14 -47.37 40.96 45.73 14.95 -36.36 -81.29
- -3.70 26.67 9.00
1 Year% Chg
6888230
1197034018
6317250
4965501
5820490
05921
270384142723156222930
90441714715511
601800
94345109972
73133211
024667987
4357913
722111
77320
239852815474382225857
64754913071110
9138720
3091126792236111482
Vol. Yr (000)
nanananananana
20.48nananananananana
24.14nananana
57.14nananana
12.90nananananana
23.94na
10.92nana
25.71nana
32.49 33.58 19.47
nanana
42.26 19.14
na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 4.4 3.5 0.0 0.0 0.0 6.4 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.2 0.0 0.0 0.0 0.0 3.8 4.7 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 2.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Saban Capital AcquisitionSaban Capital AcquisitionSaban Capital AcquisitionSabra Healthcare REIT, Inc.Sabra Healthcare REIT, Inc.Sabre CorporationSAExploration Holdings (D)Safco Investment Holding Corp.Safety Insurance GroupSafety Quick Lighting & FansSage TherapeuticsSaia Inc.Sajan, Inc.Saleen Automotive, Inc.Salem CommunicationsSalisbury Bancorp IncSan Lotus Holding Inc.Sanderson FarmsSandy Spring BancorpSangamo BioSciencesSanmina Corp.SanofiSanta Fe PetroleumSANUWAVE HealthSapiens InternationalSarepta Therapeutics, Inc.Satya Worldwide Inc.Savden Group Corp.SB Financial GroupSB Financial GroupSba Communications Corp.Sbor, Inc.ScanSource Inc.Schmitt IndustriesSchnitzer Steel IndustriesScholastic Corp.Sciclone PharmaceuticalsScience to ConsumersScientific GamesScio Diamond TechnologyScripps Networks InteractiveSCYNEXIS, Inc.SeaChange InternationalSeacoast Banking Corp.Seagate TechnologySealand Natural ResourcesSeanergy Maritime Holdings(D)Seanergy Maritime Holdings(D)Searchlight MineralsSears Canada
Company
SCACSCACWSCACUSBRAPSBRASABRSAEXSIHCSAFTSQFLSAGESAIASAJASLNNSALMSALSLOTDSAFMSASRSGMOSANMGCVRZSFPIESNWVSPNSSRPTSTYAESVDNSBFGSBFGPSBACSBORSCSCSMITSCHNSCHLSCLNBEUTSGMSSCIOSNISCYXSEACSBCFSTXSLNRESHIPSHIPWSRCHSRSC
Symbol
10.000 0.950
10.400 25.150 24.420 24.950
7.300 0.500
73.700 0.000 0.000
44.150 3.750 0.000 6.250
37.500 30.000 94.240 39.990
3.050 36.650
0.380 0.006 0.160
14.340 27.430
0.250 0.000
16.050 15.845
103.260 0.000
40.350 1.630
25.700 47.490 10.800
0.410 14.000
0.250 71.370
3.190 2.300
22.060 38.170
1.000 1.150 0.340 0.420 1.700
Last Price
14.290 0.950
11.250 27.570 26.400 29.760
282.150 0.500
75.050 0.000 0.000
48.850 5.600 0.001 8.170
38.300 30.000 99.400 40.860
9.550 37.200
0.450 0.006 0.160
15.980 63.730
0.250 0.000
18.440 16.830
118.570 0.000
43.489 4.490
30.600 49.380 15.025
0.410 16.100
0.340 73.710
6.740 7.140
22.910 41.454
1.000 8.650 0.410 0.420 5.600
52WHigh
9.900 0.300
10.020 23.280 14.920 22.030
6.020 0.500
52.230 0.000 0.000
18.280 2.450 0.000 3.600
29.501 30.000 72.830 24.170
2.650 16.310
0.080 0.006 0.160 8.930 8.000 0.250 0.000 9.740
11.000 82.800
0.000 27.460
1.370 11.700 30.340
7.365 0.410 4.560 0.212
50.810 1.740 2.050
13.400 18.420
1.000 1.100 0.250 0.420 1.550
52WLow
---
-.40 20.71 -10.80 -97.34
.00 30.72
--
98.43 .00
-71.43 25.50 12.02
.00 21.57 48.33 -66.59 78.09 237.78
.00 .00
40.59 -28.90
.00-
44.08 25.26 -1.72
- 25.23 -38.95 78.84 23.16 17.39
.00 56.08 -16.67 29.27 -48.63 -65.88 47.26 4.12 .00
-66.17-
.00 -66.73
1 Year% Chg
2958
21112775
13259572098582125
016305
63095835
432950113948
5840
12558315790
236705145645125579
00
124391033118
0
1517464
279930
3948613313
10086341954
1176880
2517242861
299548858575033133206
14749310
1110822463
010816
Vol. Yr (000)
nananana
25.71 19.80
nana
17.59nana
22.53nana
14.88 14.10
na 11.26 20.20
na 14.66
nanana
49.45nanana
10.70 10.56
127.48na
16.81nana
30.84 14.59
nanana
11.76nana
32.93 29.82
na .25
nanana
P/E
0.0 0.0 0.0 7.0 7.0 2.1 0.0 0.0 3.8 0.0 0.0 0.0 0.0 0.0 4.2 3.0 0.0 1.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 0.0 2.8 1.3 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 6.6 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Sears HoldingsSears HoldingsSears Hometown and OutletSeaSpine Holdings Corp.Seattle Genetics IncSecond Sight Medical ProductsSector 5, Inc.SecureWorks Corp.Security Bancorp Inc (Tn)Security National FinancialSEEC Inc.SEI InvestmentsSelect Bancorp, Inc.Select Comfort CorpSelect Income REITSelect Insurance GroupSelect-TV-SolutionsSelecta BiosciencesSemiLEDS Corp.Semtech Corp.Seneca Foods CorpSeneca Foods CorpSenesTech, Inc.Senior Housing Properties Tr.Senior Housing Properties Tr.Senior Housing Properties Tr.Senomyx Inc.Sensus Healthcare, Inc.Sensus Healthcare, Inc.Sequential Brands GroupSeres Therapeutics, Inc.ServiceSource InternationalServisFirst BancsharesSevcon, Inc.Severn Bancorp IncSevion Therapeutics, Inc.SGOCO GroupSharps Compliance CorpSharpSpring, Inc.Shenandoah TelecommunicationsShiloh IndustriesShineco, Inc.Shire plcShoe Carnival Inc.Shore Bancshares IncShoreTelShutterflySI Financial GroupSibannac, Inc.Siebert Financial Corp. (D)
Company
SHLDWSHLDSHOSSPNESGENEYESSECTSCWXSCYTSNFCASEECSEICSLCTSCSSSIRSIGISELTSELBLEDSSMTCSENEASENEBSNESSNHNLSNHNISNHSNMXSRTSSRTSWSQBGMCRBSREVSFBSSEVSVBISVONSGOCSMEDSHSPSHENSHLOTYHTSHPGSCVLSHBISHORSFLYSIFISNNCSIEB
Symbol
3.550 9.290 4.700 7.900
52.770 1.970 6.950
10.590 42.000
6.500 0.410
49.360 9.850
22.620 25.200 43.050
0.195 17.150
3.510 31.550 40.050 42.000
8.150 24.470 23.310 18.930
0.960 5.250 0.500 4.680 9.900 5.680
37.440 8.540 7.900 0.310 3.750 3.830 5.270
27.300 6.910 4.200
170.380 26.980 15.250
7.150 50.180 15.400
2.000 2.980
Last Price
12.460 21.980
8.770 17.570 75.360
6.930 7.950
16.230 42.000
7.500 0.410
53.390 10.860 28.340 27.970 44.000
0.195 28.000 11.350 33.250 42.650 46.000
8.980 26.920 28.660 23.850
4.850 6.690 1.500 9.140
36.980 6.251
38.650 12.000
8.075 0.400 6.400 8.990 6.300
42.660 9.780
34.880 210.330
31.790 16.900
9.125 54.600 16.225
2.000 3.250
52WHigh
0.511 8.000 4.550 6.401
26.020 1.710 5.000
10.175 36.500
4.250 0.410
32.010 7.580
14.280 17.070 29.270
0.195 10.260
1.360 15.700 26.900 32.000
7.440 23.350 21.742 13.534
0.780 4.671 0.450 4.100 8.050 3.350
17.060 0.530 4.990 0.190 1.266 3.320 2.900
19.180 3.060 3.390
147.600 20.980 10.230
5.830 35.910 12.300
2.000 1.000
52WLow
-67.70 -54.82 -41.25 -54.02 17.58 -66.55 15.83
- 15.07 4.20 .00
-5.80 21.76 5.65 27.14 28.20
.00-
-5.14 66.75 38.20 31.25
--
-8.16 27.56 -74.54
--
-40.83 -71.79 23.21 57.54 -17.49 37.39 -22.31 140.38 -55.98 66.77 26.83 31.87
- -16.89 16.29 40.17 -19.21 12.61 12.82
.00 131.01
1 Year% Chg
23321918141587111573
278130109404
333912
23193
0199817
33262012999952353348
04256
56831114728
943599
105013040
585552323692657
24188
637161349167583062686
7311391
42715619
94484338
5842791542969
49995329878
8844121752102754
61560
3610
Vol. Yr (000)
nanananananananana
6.31na
24.56 16.98 49.17
na 15.16
nanana
42.64 7.81 8.19
nananananananananana
25.30na
6.99na
1.91na
15.06 113.75
nana
334.08 17.52 20.89
na 37.73 29.06
nana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 8.2 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.4 6.0 8.4 0.0 0.0 0.0 0.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.5 1.0 1.3 0.0 0.0 1.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Sientra, Inc.Sierra BancorpSierra WirelessSify TechnologiesSigma DesignsSigmaBroadband Co.Sigmatron InternationalSignal Advance, Inc.Signal Genetics, Inc. (D)Signature BankSignature BankSilgan HoldingsSilicom LimitedSilicon Laboratories Inc.Silicon Motion TechnologySiliconware Precision IndsSilver Dragon ResourcesSilver Standard ResourcesSilvercrest Asset Mgmt. GroupSilverSun TechnologiesSilverton Energy, Inc.Simmons First National Corp.Simulations Plus (D)Sina CorporationSinclair Broadcast GroupSinging Machine IncSino Agro FoodSino-Global Shipping AmericaSinovac BiotechSirius XM HoldingsSirrus Corp.SitestarSITO Mobile, Ltd.SITO Mobile, Ltd.Skinovation PharmSkkynet Cloud SystemsSkookum Safety SolutionsSky Solar Holdings, Ltd.Skyline Medical Inc. (D)SkyPeople Fruit Juice (H)Skywest Inc.Skyworks Solutions Inc.SLM CorporationSLM CorporationSLM CorporationSLM CorporationSLM CorporationSLM CorporationSmart SandSmart Server, Inc.
Company
SIENBSRRSWIRSIFYSIGMSGRBESGMASIGLESGNLSBNYSBNYWSLGNSILCSLABSIMOSPILSDRGSSRISAMGSSNTSLTNSFNCSLPSINASBGISMDMSIAFSINOSVASIRISRUPSYTEESITOSITOSKINSKKYSKSKESKYSSKLNSPUSKYWSWKSOSMSLMISMSLMAPJSMSLMBPSNDSVTZ
Symbol
8.520 26.590 15.700
0.730 6.000 0.050 4.730 0.100 5.010
150.200 120.000
51.180 41.090 65.000 42.480
7.300 0.027 8.920
13.150 3.000 0.100
62.150 9.650
60.790 33.350
0.202 8.100 3.100 5.900 4.450 0.000 0.054 3.690 3.850 0.000 0.850 0.000 2.230 2.800 6.600
36.450 74.660 25.029 11.020 25.250 51.000 22.170 56.300 16.550
0.245
Last Price
10.450 27.039 20.280
1.450 8.600 0.130 7.804 0.350
15.110 157.460 126.670
55.750 44.000 68.950 56.250
8.360 0.027
15.840 13.850
5.000 0.100
67.000 11.890 85.240 34.750
0.202 11.400 14.200
7.160 4.650 0.000 0.060 6.080 3.850 0.000 1.050 0.000 7.975
96.500 20.950 39.600 82.275 25.130 11.650 27.620 51.750 24.920 57.000 17.000
0.250
52WHigh
5.470 15.605
9.690 0.710 5.200 0.050 4.340 0.080 1.800
113.530 81.960 47.160 25.480 36.560 27.350
6.600 0.027 3.659 9.840 1.200 0.100
38.300 6.740
39.580 24.150
0.202 7.780 0.400 4.380 3.290 0.000 0.043 1.550 3.850 0.000 0.650 0.000 1.120 1.520 1.621
13.230 54.500 22.950
5.090 20.460 40.620 12.540 36.000 10.300
0.245
52WLow
43.92 50.65 -.25
-25.89 -5.06 -61.54 -37.18 -71.43 -55.35 -2.07 -5.27 -4.73 35.61 33.91 35.46 -5.81 .00
72.20 10.60 9.49 .00
21.01 -2.62 23.06 2.49 .00
-7.95 244.44 3.15 9.34
- 4.63 77.40
.00-
-17.48-
-70.07 -96.19 21.32 91.64 -2.82 6.06 69.02 13.62 18.47 34.36 40.22
--
1 Year% Chg
821989396
771931147991277
212209
962828
14173936
790061234559268
142246123301
0563300
5041584
02623613940
246810257984
02363
17500323345
10563684
310022574
0
250
82733116367114537113442795528
2393918035
1247864
80593700
186395
Vol. Yr (000)
na 20.61
na 24.33
nana
12.45nana
20.49na
19.76 17.12 57.52 75.86 24.33
nana
22.67 4.23
na 20.11 33.28 89.40 17.28 3.37 2.66
na 45.38 34.23
na 5.44
nanananananana
66.00 12.53 14.17
na 19.00
na 87.93
na 97.07
nana
P/E
0.0 1.8 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 2.5 0.0 1.8 4.0 0.0 0.0 3.7 0.0 0.0 1.5 2.1 0.0 2.2 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 1.5 2.9 0.0 3.0 6.9 6.8 4.2 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
SmartFinancial, Inc.Smith & WessonSmith Micro SoftwareSmoofi, Inc.SMTC Corp.Snap InteractiveSnyders-Lance Inc.Social RealitySocket MobileSodaStream International Ltd.Sohu.com (D)Solar Capital Ltd.Solar Senior CapitalSolarEdge TechnologiesSoligenixSoligenixSonic Corp.Sonic FoundrySonoma PharmaceuticalsSonoma PharmaceuticalsSonus Networks Inc.Sophiris BioSORL Auto PartsSorrento TherapeuticsSotherly HotelsSotherly HotelsSotherly HotelsSoul and Vibe InteractiveSound FinancialSouth Beach SpiritsSouth State Corp.South Umpqua BankSouth32 LimitedSouthern First BancsharesSouthern Missouri BancorpSouthern National BancorpSouthside Bancshares IncSouthwest Bancorp Inc.SP Plus CorpSpan-America Medical SystemsSpanish Broadcasting Sys. (D)SPAR GroupSpark Energy, Inc.Spark Therapeutics, Inc.Spartan Gold Ltd.Spartan MotorsSpartanNash CompanySPDR Dorsey Wright Fixed Inc.SpectraneticsSpectrum Pharmaceuticals Inc
Company
SMBKSWHCSMSISMFISMTXSTVILNCESRAXSCKTSODASOHUSLRCSUNSSEDGSNGXSNGXWSONCSOFOSNOAWSNOASONSSPHSSORLSRNESOHOSOHOMSOHOBSOULSFBCSBESSSBUMPQSOUHVSFSTSMBCSONASBSIOKSBSPSPANSBSASGRPSPKEONCESPAGDSPARSPTNDWFISPNCSPPI
Symbol
18.560 21.080
1.570 0.170 1.530 0.130
38.340 6.140 3.840
39.470 33.890 20.820 16.440 12.400
2.250 0.420
26.510 4.950 0.380 5.040 6.300 2.800 3.040 4.900 6.790
25.930 25.470
0.000 28.000
0.003 87.400 18.780
0.000 36.000 35.380 16.340 37.670 29.000 28.150 18.240
3.100 1.000
30.300 49.900
0.080 9.250
39.540 24.200 24.500
4.430
Last Price
20.580 31.190
3.200 0.750 1.850 0.130
38.990 8.950 4.100
41.330 58.410 21.480 17.090 30.500 12.600
0.560 36.340
8.510 0.500 7.150
10.000 8.550 5.046 9.370 7.110
26.520 26.900
0.006 30.175
0.080 91.850 19.295
0.000 36.850 37.000 16.780 38.995 29.700 30.300 19.950
5.250 1.600
35.630 65.990
0.080 10.500 39.960 26.910 25.810
7.740
52WHigh
14.210 19.180
1.280 0.090 1.140 0.130
27.930 5.400 2.390
11.660 32.600 15.050 12.800 11.350
2.050 0.260
21.120 3.750 0.140 3.570 5.150 0.800 1.390 4.250 4.590
25.000 23.760
0.000 21.290
0.002 59.185 13.455
0.000 21.210 21.305 11.600 18.610 14.000 20.405 16.920
2.550 0.850
17.700 21.200
0.080 2.610
17.660 23.610 11.085
3.210
52WLow
15.35 -4.09 -46.16 21.43 -1.29 .00
11.78--
142.00 -40.74 26.72 10.34 -55.98 -80.09
- -17.95 -5.71 15.36 -12.35 -11.64 57.30 20.16 -43.74 10.23 1.89
- -96.00 23.68 -94.40 21.47 18.11
- 58.59 48.03 25.11 64.67 65.90 17.78 -7.15 -4.32 -1.96 46.24 10.13
.00 197.43 82.72
- 62.68 -26.53
1 Year% Chg
1698590737
7035172
51480
158008514
405977390699043112114504
2496272794
873281895
12744435
14433115050345970473167181210609
491640
1548221564
7448622935
475974
333041158264
270241651913053
88518473774
40726110352
05202949591
3134132306209880
Vol. Yr (000)
21.33 8.86
nana
21.86na
132.21na
8.17 19.54
na 18.59 8.10 6.39
nana
20.08nanananana
3.49nanananananana
20.47 18.06
na 17.91 17.60 18.78 20.04 34.12 36.09 11.77
na 25.00 19.93
nanana
24.41nanana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 7.7 8.6 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.6 6.8 7.9 0.0 1.1 0.0 1.5 3.4 0.0 0.0 1.1 2.0 2.7 1.1 0.0 3.5 0.0 0.0 4.8 0.0 0.0 1.1 1.5 4.6 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Sphere 3D (D)Spherix Inc.SPI Energy Co.Spiral Toys Inc.Spirit AirlinesSplunk Inc.Spok Holdings, Inc.Sports Field Holdings, Inc.Sportsman's Warehouse HoldingsSpring Bank PharmaceuticalsSpriza, Inc.Sprott Focus TrustSprouts Farmers Market, Inc.SPS Commerce, Inc.Sputnik Enterprises Inc.Spy Inc.SS&C TechnologiesStaar SurgicalStaffing 360 SolutionsStallion Synergies Inc.Stamps.comStanley Furniture Co.Staples Inc.Star Bulk CarriersStar Bulk CarriersStarbucksStark Naked BobbersState Auto FinancialState Bank Financial Corp.State National CompaniesSteadyMed Ltd.StealthGas Inc.Steel DynamicsStein MartStellar Acquisition IIIStellar Acquisition IIIStellar Acquisition IIIStellar Biotechnologies Inc.StemGen, Inc.Stemline TherapeuticsStericycle Inc.Stericycle Inc.Sterling ConsolidatedSterling Construction Co.Steven Madden Ltd.Stewardship FinancialStock Yards BancorpStoneCastle FinancialStonegate Bank (FL)Strainwise, Inc.
Company
ANYSPEXSPISTOYSAVESPLKSPOKSFHISPWHSBPHSPRZFUNDSFMSPSCSPNIXSPYSSNCSTAASTAFSSYRESTMPSTLYSPLSSBLKLSBLKSBUXSKKBESTFCSTBZSNCSTDYGASSSTLDSMRTSTLRWSTLRSTLRUSBOTSGNIESTMLSRCLPSRCLSTCCSTRLSHOOSSFNSYBTBANXSGBKSTWC
Symbol
0.300 1.040 1.890 0.162
57.860 51.150 20.750
1.500 9.390 7.990 1.190 6.940
18.920 69.890
6.000 0.650
28.600 10.850
0.779 0.375
114.650 0.900 9.050
21.671 5.110
55.520 0.000
26.810 26.860 13.860
2.600 3.380
35.580 5.480 0.200
10.000 10.300
2.030 0.750
10.700 63.270 77.040
0.043 8.460
35.750 9.800
46.950 18.690 41.730
1.600
Last Price
2.000 4.690
18.000 0.460
60.400 65.750 21.850
1.500 14.183 13.250
1.190 7.290
30.000 74.850
6.000 0.650
34.575 11.500
4.760 1.300
123.750 3.650
11.370 22.250
6.100 61.785
0.000 27.420 27.500 14.450
5.209 5.180
40.170 9.230 0.500
10.000 10.300
6.927 0.800
14.600 100.790 128.940
0.043 9.380
40.550 10.200 47.500 19.372 43.500
1.600
52WHigh
0.180 0.830 1.660 0.100
35.170 29.850 15.490
1.500 7.710 7.140 1.190 4.660
18.700 38.350
6.000 0.650
23.615 4.980 0.623 0.200
68.820 0.864 7.240 7.830 1.568
50.840 0.000
17.840 17.340
9.054 2.000 2.390
15.320 4.920 0.150 9.880 9.970 1.790 0.700 3.880
60.370 71.520
0.043 4.105
27.800 5.510
22.667 13.810 28.211
1.600
52WLow
-80.20 -62.59
- -61.47 45.19 -13.02 13.26
.00 -27.21
- .00
19.66 -28.85
-.46 .00 .00
-16.22 51.96 -78.38
- 4.60
-67.73 -4.44 80.59 68.90 -7.51
- 30.21 27.72 41.28 -20.25 -1.46 99.10 -18.57
---
-68.72 -6.25 69.57 -30.94 -36.12
.00 39.14 18.30 62.52 86.36 14.66 26.99
.00
1 Year% Chg
1542234865513865
568932690747484923942
0115275
21140
1083363662838860
00
3375463075240864
2715505913068
20766281619
420312343756
84752452324910
32019835
89806952400
109538
23114446
33184621320
3010950
31932136168
125313863
340510922
0
Vol. Yr (000)
na .07
nana
14.08na
5.19na
12.86nana
63.09 21.02
194.14nana
66.51nanana
43.26nana
33.34 7.86 29.07
nana
20.04 12.05
nana
80.86 21.92
nananananana
22.76 27.71
nana
17.96 13.42 26.83
nanana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 5.9 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 5.2 9.3 0.0 1.8 0.0 1.5 2.1 1.7 0.0 0.0 1.5 5.4 0.0 0.0 0.0 0.0 0.0 0.0 8.3 0.0 0.0 0.0 0.0 1.3 1.6 8.0 0.8 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Strata Skin Sciences (D)Stratasys, Ltd.Strattec Security Corp.Stratus PropertiesStrayer EducationStreamline Health SolutionsStrongbridge Biopharma plcStudent TransportationSucampo PharmaSuccess Holding Group Intl.Sugar Creek FinancialSummer InfantSummit Financial Grp IncSummit State BankSummit Therapeutics plcSun Bancorp (NJ)Sun Biopharma Inc.Sun Hydraulics Corp.Sundance Energy AustraliaSundance StrategiesSunesis PharmaceuticalsSungy MobileSunnyside Bancorp IncSunopta IncSunpeaks VenturesSunPower Corp.SunRun Inc.Sunshine BancorpSunshine Heart (D)Sunstock Inc.Sunworks, Inc.Super Micro ComputerSupercom, Ltd.Superconductor TechnologiesSuperior Uniform GroupSupernus Pharmaceuticals (E)support.com (D)Surgery Partners, Inc.Surgical Care AffiliatesSurmodics Inc.Sussex BancorpSVB Financial GroupSVB Financial GroupSweeGen, Inc.Sweets & TreatsSykes Enterprises Inc.Symantec Corp.Synacor, Inc.Synalloy Corp.Synaptics
Company
SSKNSSYSSTRTSTRSSTRASTRMSBBPSTBSCMPSHGTESUGRSUMRSMMFSSBISMMTSNBCSNBPSNHYSNDESUNDSNSSGOMOSNNYSTKLPHRXSPWRRUNSBCPSSHSSOKSUNWSMCISPCBSCONSGCSUPNSPRTSGRYSCAISRDXSBBXSIVBOSIVBSWEESWTSSYKESYMCSYNCSYNLSYNA
Symbol
0.440 16.540 40.300 32.750 80.630
1.250 2.400 5.590
13.550 3.150
13.120 2.000
27.530 15.000
8.560 26.000
4.500 39.970 15.920
8.200 3.620 4.810
11.510 7.050 0.010 6.610 5.310
17.140 0.350 1.350 2.000
28.050 3.390 1.230
19.620 25.250
0.860 15.850 46.270 25.400 20.900 25.773
171.660 0.000 0.000
28.860 23.890
3.100 10.950 53.580
Last Price
1.530 30.460 60.380 36.055 83.919
2.107 7.990 6.080
18.050 3.150
13.790 2.440
30.060 15.150 19.750 26.800
7.100 42.000 17.600
8.200 6.300 4.810
12.000 7.700 0.010
30.750 12.070 17.850
1.620 1.350 3.850
34.690 5.470 4.799
21.020 27.100
1.060 21.385 52.790 30.750 21.949 26.836
175.740 0.000 0.000
31.500 25.720
3.980 11.700 90.910
52WHigh
0.428 14.480 31.050 15.750 42.390
1.080 2.050 3.020 9.590 3.150
11.250 1.220
11.129 13.070
4.260 19.520
3.900 24.000
9.750 8.200 2.628 4.810
11.500 3.160 0.010 6.000 4.150
13.840 0.150 1.000 1.840
18.600 2.440 1.160
13.710 9.510 0.662
11.760 37.070 17.450 11.430 25.120 77.871
0.000 0.000
25.770 14.741
1.330 6.420
47.090
52WLow
-60.36 -29.56 -28.66 60.46 34.12 -11.35 -68.42 50.67 -21.63
.00 8.43
-10.31 131.73 9.01
-25.57 25.97 -35.71 25.97
- .00
-32.78 .00 .09
3.07 .00
-77.97 -54.89 12.76 -74.07 22.73 -45.95 14.44 -35.06 -60.95 15.55 87.87 -14.85 -22.65 16.23 25.31 59.66
.45 44.37
--
-6.24 41.30 77.14 59.16 -33.31
1 Year% Chg
12152286512
27124896
2545410857
564032953
1357230
143667252451602
113596443
319971
4850
1618404
1410300
623576285424
1807117182
3850748
1223041151164421
510616398946267503857308615067
1390264
162253
483452367505
1036745610
181741
Vol. Yr (000)
nana
19.47na
23.71nana
139.75 43.71
nanana
17.76 14.02
na 70.27
na 42.07
nananananananana
8.70nananana
18.70 4.77
na 21.10 46.76
na 44.03 84.13 32.99 19.72
na 24.01
nana
18.74 7.22
nana
37.21
P/E
0.0 0.0 1.4 0.0 0.0 0.0 0.0 8.0 0.0 0.0 0.0 0.0 1.5 3.2 0.0 0.2 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.8 6.8 0.0 0.0 0.0 0.0 1.2 0.0 2.7 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Synchronoss TechnologiesSyndax PharmaceuticalsSynergy CHC Corp.Synergy PharmaceuticalsSyneron Medical Ltd.Synopsys Inc.Syntel Inc.Synthesis Energy SystemsSynutra InternationalSypris SolutionsSyros PharmaceuticalsSysorex GlobalT-BammT-Mobile UST-Mobile UST. Rowe Price GroupT2 Biosystems, Inc.Tabula Rasa HealthCareTactile Systems TechnologyTaitron ComponentsTake-Two InteractiveTakung Art Co.Talend S.A.Tanaris Power HoldingsTandem Diabetes CareTandy Leather FactoryTangoe, Inc.Tantech Holdings Ltd.TapImmuneTapioca Corp.Tarena InternationalTASER InternationalTat TechnologiesTaxus Pharmaceuticals HldgsTaylor Consulting Inc.Taylor Devices IncTCP CapitalTD Ameritrade HoldingTearLab Corporation (D)Tech Data Corp.Tech FDRY Ventures Inc.Technical CommunicationsTechTargetTecnoglass Inc.Tecogen Inc.Tecumseh ProductsTeleHealthCare Inc.TeleNav, Inc.Teletech HoldingsTeligent, Inc.
Company
SNCRSNDXSNYRSGYPELOSSNPSSYNTSYMXSYUTSYPRSYRSSYRXTBMMTMUSPTMUSTROWTTOOTRHCTCMDTAITTTWOTKATTLNDTPHXTNDMTLFTNGOTANHTPIVTPCQTEDUTASRTATTTXSPTAYOTAYDTCPCAMTDTEARTECDTRYVTCCOTTGTTGLSTGENTECUTLLTTNAVTTECTLGT
Symbol
38.300 7.170 0.650 6.090 8.400
58.860 19.790
1.000 5.350 0.880
12.160 0.244 0.000
94.440 57.510 75.260
5.260 14.980 16.410
1.200 49.290
0.000 22.200
0.638 2.150 8.100 7.880 2.020 3.880 0.000
14.990 24.240
8.750 3.500 0.174
15.200 16.900 43.600
0.520 84.680
0.000 2.450 8.530
12.250 4.200 4.990 0.000 7.050
30.500 6.610
Last Price
49.940 18.030
0.750 6.290 9.100
62.000 33.007
1.450 5.560 2.250
21.500 0.739 0.000
96.910 59.190 79.000 11.300 16.170 22.290
1.690 51.340
0.000 34.489
0.638 11.950
8.250 10.390
6.000 5.720 0.000
17.750 30.150
9.190 3.500 0.174
20.450 17.250 44.790
1.650 91.470
0.000 7.750 9.240
14.300 6.499 4.990 0.000 7.450
31.970 9.180
52WHigh
20.330 6.690 0.400 2.500 6.110
39.260 18.000
0.485 3.245 0.640 8.160 0.160 0.000
58.820 33.230 62.970
4.890 10.390 10.000
0.732 31.359
0.000 21.020
0.638 1.600 6.320 5.320 1.850 3.320 0.000 8.350
13.560 6.350 3.500 0.174
12.724 12.000 24.880
0.390 57.985
0.000 2.100 5.980 9.820 2.800 4.990 0.000 4.470
24.190 4.460
52WLow
8.71-
-5.80 7.41 8.95 29.05 -32.53 4.28 13.59 -19.27
- -57.19
- 39.48 47.01 5.27
-51.92--
22.64 41.48
--
.00 -81.80 10.35 -6.08 -61.60
--
43.58 40.20 18.24
.00 .00
-7.88 21.32 25.61 -62.60 27.57
- -19.04 6.23
-10.84 20.00
.00-
23.90 9.28
-25.73
1 Year% Chg
10825617450
14385437430501
221138129103423312679612762
658261747
424839737534094942937111094
81756108
392810
331100
734093181
5031912734
1304
56126280902
168200
188839675
77841234395
103958
1655221346
57602156
0
223642291975448
Vol. Yr (000)
nananana
210.00 33.44
nana
20.58 4.00
nanana
59.03 35.94 16.91
nanananananananana
11.57nanananana
83.59 27.34
nana
15.20 8.24 27.42
na 14.07
nana
60.93 612.50
nananana
28.77na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.9 0.0 2.9 0.0 0.0 0.0 8.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.0 0.0 0.0 0.0 8.5 1.7 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 0.0 1.3 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Telkonet, Inc.Tenax Therapeutics, Inc.Terafox Corp.TerraForm Global (E)TerraForm PowerTerraVia Holdings, Inc.Territorial BancorpTESARO, Inc.Tesco Corp.Tesla Motors, Inc.TESSCO TechnologiesTessera Holding Corp.Test SymbolTest SymbolTetra TechTetraphase PharmaceuticalsTexas Capital BancsharesTexas Capital BancsharesTexas Capital BancsharesTexas Capital BancsharesTexas InstrumentsTexas Jack Oil & Gas Corp.Texas Roadhouse Inc.TFB Bancorp Inc.TFC Holding CoTFS FinancialTG TherapeuticsThat Marketing SolutionThe Bancorp BankThe Community Financial Corp.The Health and Fitness ETFThe Joint Corp.The KEYW Holding Corp.The Kraft Heinz Co.The Long-Term Care ETFThe MaryJane GroupThe Michaels Companies, Inc.The Obesity ETFThe ONE Group HospitalityThe Organics ETFThe Priceline Group Inc.The RMR Group (D)The Staffing Group Ltd.The Trade DeskThe9 LimitedTheravance BiopharmaTheStreet, Inc. (D)Third Century BancorpTHL Credit, Inc.Threshold Pharmaceuticals (D)
Company
TKOITENXTRFXGLBLTERPTVIATBNKTSROTESOTSLATESSTSRAZZZZQZZZZTTEKTTPHTCBIPTCBITCBILTCBIWTXNTXJKETXRHTBBNTFCHTFSLTGTXTSTSTBBKTCFCFITSJYNTKEYWKHCOLDMJMJMIKSLIMSTKSORGPCLNRMRTSGLTTDNCTYTBPHTSTTDCBTCRDTHLD
Symbol
0.245 1.950 0.000 3.950
12.810 1.150
32.840 134.480
8.250 213.690
13.000 44.200 10.000
0.000 43.150
4.030 25.080 78.400 25.350 60.000 72.970
0.000 48.240
0.000 0.000
19.040 4.650 0.240 7.860
29.000 25.020
2.650 11.790 87.320 23.452
0.028 20.450 22.470
2.220 24.500
1466.060 39.500
1.993 27.670
1.250 31.880
0.850 11.090 10.010
0.441
Last Price
0.245 3.370 0.000 5.850
14.690 3.150
33.320 148.740
9.770 269.340
20.490 45.575 10.000
0.000 44.300 10.490 27.170 81.250 28.760 60.000 75.250
0.000 50.510
0.000 0.000
19.890 12.220
0.240 8.200
30.400 27.500
6.310 13.570 90.540 27.570
0.028 31.365 29.580
3.430 37.520
1600.930 44.850
2.500 33.400
3.350 38.920
1.630 14.000 11.840
1.480
52WHigh
0.245 1.210 0.000 1.920 7.230 0.900
24.870 29.510
5.125 141.050
9.750 26.210 10.000
0.000 22.850
3.110 20.100 29.780 21.100 16.220 46.730
0.000 33.800
0.000 0.000
15.580 4.500 0.240 3.880
19.190 23.390
1.850 3.910
68.180 22.170
0.028 19.460 21.151
1.980 0.385
954.020 13.900
1.400 22.000
1.200 12.870
0.820 7.490 8.583 0.210
52WLow
.00 -40.55
- -29.34 1.83
-53.63 18.39 157.03 13.95 -10.97 -33.23 47.28
.00-
65.83 -59.82 -1.34 58.64 1.44 55.40 33.13
- 34.86
--
1.12 -61.02
.00 23.39 38.36
- -55.61 95.85 20.01
- .00
-7.51-
-25.25-
14.99 174.12
-.35-
-60.32 94.51 -43.33 34.42 -6.45 -8.11
1 Year% Chg
014743
308074516207162464
528123999466566
11624063415
991250
89358157449
4907138947
191450
1387416
220452
60844111443
045075
52460
735079297
804641367
0317489
1415206
14714649714200
2743066
76738104514650
17537303
419585
Vol. Yr (000)
nananananana
18.87na
43.42na
54.17 24.83
nana
29.97na
8.74 27.32
nana
22.95na
28.89nana
68.00nanana
19.46nanana
33.71nana
11.55na
44.40na
36.92nananananananana
.63
P/E
0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 6.2 1.8 0.0 0.0 0.8 0.0 6.5 0.0 6.5 0.0 2.7 0.0 1.6 0.0 0.0 2.6 0.0 0.0 0.0 1.5 0.6 0.0 0.0 2.7 3.0 0.0 0.0 0.4 0.0 0.4 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0
10.7 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
THT Heat Transfer Tech. (D)Thunder Energies Corp.Tianhe Union HoldingsTICC CapitalTiGenixTii Network TechnologiesTile Shop HoldingsTill Capital Ltd.Timberland BancorpTiptree FinancialTitan MachineryTitan PharmaceuticalsTiVo Corp.Tixfi Inc.TOA Holdings, Inc.Todex Corp.Tokai Pharmaceuticals, Inc.Tomichi Creek OutfittersTonix Pharmaceuticals Hldgs(D)Top Image SystemsTOP Ships (D)TOR Minerals InternationalTorchlight Energy ResourcesToucan Interactive Corp.Tower SemiconductorTowerstream (D)Town Sports InternationalTowne BankTPI CompositesTRACON Pharmaceuticals, Inc.Tractor SupplyTrans World EntertainmentTransact TechnologiesTranscat IncTransgenomic (D)TransGlobe EnergyTravelCenters of America LLCTravelCenters of America LLCTravelCenters of America LLCTravelCenters of America LLCTravelzoo Inc.Trendmaker Inc.Trevena, Inc.TRHF Company LimitedTria Beauty, Inc.TriCo BancsharesTrillium Therapeutics Inc.Trimas Corp.Trimble Inc.Trinity Bank N.A (TX)
Company
THTITNRGTUAAETICCTIGTIIITTSTILTSBKTIPTTITNTTNPROVITXFXTHGSTDXPTKAITCKFETNXPTISATOPSTORMTRCHTCNTTSEMTWERCLUBTOWNTPICTCONTSCOTWMCTACTTRNSTBIOTGATANNITANNZTATANNLTZOONTBTDTRVNTRHFTRIATCBKTRILTRSTRMBTYBT
Symbol
0.300 0.300
20.000 6.610
14.580 2.145
19.550 4.200
20.660 6.150
14.570 4.000
22.420 0.000 0.000 0.000 0.978 0.350 0.470 1.230 2.250 6.100 1.180 0.510
19.030 0.220 2.500
33.250 16.040
4.900 75.810
3.263 6.600
10.800 0.284 1.690
25.270 25.075
7.100 25.310
9.400 0.060 5.880
15.000 0.000
34.180 5.650
23.500 30.150 47.500
Last Price
0.611 0.300
20.000 7.170
16.000 2.145
21.400 5.000
21.150 7.150
15.930 8.740
23.696 0.000 0.000 0.000 8.980 0.350 7.954 3.186 8.400 6.200 1.750 0.510
20.040 11.398
3.970 34.550 23.300 10.190 97.250
4.210 9.440
11.850 1.170 2.250
26.280 25.940
9.890 26.150 13.270
0.060 10.920 23.000
0.000 34.590 17.700 24.100 30.845 50.000
52WHigh
0.200 0.300 1.000 4.160
10.770 2.145
12.400 2.760
12.140 4.735 7.870 2.570
15.060 0.000 0.000 0.000 0.726 0.350 0.352 1.170 1.300 3.150 0.420 0.510
10.360 0.205 0.920
16.500 11.310
4.000 61.500
3.100 5.895 8.260 0.151 1.000
22.500 20.760
5.650 21.160
6.630 0.060 3.760 8.000 0.000
23.470 5.250
14.760 18.360 45.060
52WLow
-37.49 .00
1734.86 8.72
- .00
19.21 13.21 66.48
.16 33.30 -9.91 34.57
---
-88.79 .00
-93.87 -59.41 -30.23 35.25 11.32
.00 35.35 -97.10 110.08 59.32
- -46.97 -11.33 -8.87 -23.17 8.65
-73.44 -6.11 1.32 2.09
-24.47 2.10 12.31
.00 -44.00 59.91
- 24.56 -55.19 26.01 40.56 -3.06
1 Year% Chg
8880
16481114
20210
11695112653164
115853269778006
212846
1735170
19598914407
130348674
694260
14187998000148474628030864
9052356657
295446931455
6653527816
25523011
762473096
123090
11303727
150032947955645
3673531
Vol. Yr (000)
nanana
16.53nana
45.47na
13.96nana
15.38nananananananananananananana
.65 30.23
nana
23.84 21.75 17.84 17.14
nananana
101.43na
21.86nananana
17.80nana
64.15na
P/E
0.0 0.0 0.0
18.0 0.0 0.0 0.0 0.0 1.8 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 1.3 0.0 4.8 0.0 0.0 0.0 8.2 8.0 0.0 7.9 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Trinity Biotech PLCTripAdvisor, Inc.TriState Capital HoldingsTriumph Bancorp, Inc.trivago N.V.TRON Grouptronc, Inc.Tropic International, Inc.Trovagene, Inc.Trovagene, Inc.Trovagene, Inc.TrueCar, Inc.Truett-Hurst, Inc.Trunity HoldingsTrupanion, Inc.Trustco Bank Corp.TrustmarkTSR Inc.TTM Multi-Strategy IncomeTTM Technologies IncTucows IncTuesday Morning CorpTuniu CorporationTurbine Truck EnginesTurnkey Capital, Inc.Turtle Beach Corp.Tuttle Tactical Mgmt. US CoreTwenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twin DiscTwinlab Consolidated HoldingsTwo River BancorpU.S. Auto Parts NetworkU.S. Concrete Inc.U.S. Energy Corp.UA Granite CorpUAN PowerUAS Drone Corp.UBI BlockChain InternetUbiquiti NetworksUbiquity Inc.UBL InteractiveUFP TechnologiesUlta SalonUltimate Novelty SportsUltimate RackUltimate Software GroupUltra Clean Holdings
Company
TRIBTRIPTSCTBKTRVGPLSHDTRNCTRPOTROVTROVUTROVWTRUETHSTTNTYTRUPTRSTTRMKTSRITUTITTMITCXTUESTOURTTEGTKCIHEARTUTTFOXFOXANWSAVNWSVVTWINTLCCTRCBPRTSUSCRUSEGUAGZUPOWEUSDRUBIAUBNTUBIQEUBLIEUFPTULTAETSTUTMREULTIUCTT
Symbol
6.920 46.370 22.100 26.150 11.750
0.000 13.870
1.250 2.100
12.740 0.550
12.500 1.780 0.090
15.520 8.750
35.650 5.750
22.310 13.630 35.250
5.400 8.750 0.020 0.236 1.310
21.700 27.250 28.040 15.250 15.380 14.600
1.090 14.920
3.520 65.500
1.280 0.000 0.000 0.000 3.000
57.800 0.310 0.026
25.450 254.940
2.000 0.020
182.350 9.700
Last Price
13.680 86.930 22.600 27.500 12.610
0.000 17.930
1.250 6.930
********** 5.100
13.290 3.580 0.090
17.680 8.850
36.790 9.500
23.340 15.000 37.000
9.230 16.720
0.020 0.580 2.100
22.590 31.160 31.250 15.250 15.380 15.520
1.750 15.730
4.490 69.660
3.031 0.000 0.000 0.000
12.020 59.430
0.310 0.055
27.500 278.626
2.000 0.020
224.069 10.650
52WHigh
5.760 45.630 10.770 12.630 11.100
0.000 5.450 1.250 1.775
12.740 0.280 4.418 0.920 0.090 7.610 5.170
19.750 3.370
21.900 4.670
17.670 4.400 7.620 0.020 0.110 0.830
21.000 22.650 22.660 15.250 15.380
8.187 0.510 8.750 2.350
40.420 0.726 0.000 0.000 0.000 0.525
25.750 0.310 0.025
20.400 146.770
2.000 0.020
148.260 4.500
52WLow
-41.16 -45.61 57.97 58.48
--
50.43 .00
-61.11 -99.99 -81.16 31.03 22.76
.00 59.02 42.51 54.73 23.06 -3.96
109.37 67.06 -16.92 -45.24
.00 -57.08 -34.83 -3.56 .07
3.24 .00 .00
38.78 -37.36 49.95 19.32 24.38 31.28
---
-70.06 82.39
.00 -52.73 6.84 37.81
.00 .00
-6.73 89.45
1 Year% Chg
36240555458159081075329936
744320
1175230
505187962
66960
2975668152
10513658652542
283922138468993487400
0289
624785866
9063202757169
00
985010
195223878
1065949478
10130766
0104
6744260772
00
7053044611
Vol. Yr (000)
15.73 55.87 22.78 25.89
nananananananana
25.43nana
19.89 22.42 27.38
na 27.82 25.36
270.00nanananana
17.93 18.45
nananana
15.07 70.40 19.67
nanananana
20.72nana
22.32 42.56
nana
298.93na
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 2.6 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 1.3 1.3 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Ultragenyx PharmaceuticalUltralife Corp.Ultratech IncUMB Financial Corp.Uni Line Corp.Uni-PixelUnico America Corp.UnifiedOnline, Inc.Unilife Corporation (D)Union BanksharesUnion Bankshares Corp.Union Bridge HoldingsuniQure N.V.United American Svgs Bank PaUnited Bancorp Inc OhUnited BancsharesUnited BanksharesUnited Cannabis Corp.United Community BancorpUnited Community BanksUnited Community FinancialUnited Financial Bancorp, Inc.United Fire GroupUnited Insurance HoldingsUnited Natural FoodsUnited Security Bancshares CAUnited Therapeutics Corp.United-Guardian, Inc.Unity Bancorp IncUniversal Display CorpUniversal ElectronicsUniversal Forest ProductsUniversal Logistics HoldingsUniversal Stainless & AlloyUnivest Corp of PAUpland Software, Inc.Uplift NutritionUpperSolution.comUranium Resources (D)Urban OutfittersUS Basketball LeagueUS Ecology, IncUS Global Investors IncUS Lime & MineralsUS-Dadi Fertilizer Ind IntlUSA TechnologiesUSA TechnologiesUSA Truck Inc.Utah Medical ProductsUTStarcom Holdings
Company
RAREULBIUTEKUMBFULNVEUNXLUNAMUOIPEUNISUNBUBSHUGHLQUREUASBUBCPUBOHUBSICNABUCBAUCBIUCFCUBNKUFCSUIHCUNFIUBFOUTHRUGUNTYOLEDUEICUFPIULHUSAPUVSPUPLDUPNTURSLURREURBNUSBLECOLGROWUSLMUSDFUSATUSATPUSAKUTMDUTSI
Symbol
70.310 4.950
23.980 77.120
0.000 0.983
10.750 0.000 2.300
45.450 35.740
0.375 0.000
20.500 13.500 21.415 46.250
0.340 16.700 29.620
8.940 18.160 49.170 15.140 47.720
7.750 143.430
15.500 15.700 56.300 64.550
102.180 16.350 13.510 30.900
8.950 0.040 0.000 1.370
28.480 0.300
49.150 1.360
75.750 0.015 4.300
21.900 8.710
72.750 2.000
Last Price
117.120 6.632
26.400 81.110
0.000 2.880
12.390 0.002
12.900 50.150 36.690
0.500 0.000
20.500 15.250 22.600 49.350
0.790 17.000 30.220
9.500 18.492 50.750 20.040 52.180
8.021 162.370
23.490 17.100 74.390 80.420
110.970 18.310 15.370 31.500 10.600
0.040 0.000 8.880
40.800 0.750
50.250 2.327
78.150 0.015 5.810
23.250 21.460 75.000
2.510
52WHigh
46.520 3.730
17.310 39.550
0.000 0.350 8.640 0.000 1.580
26.500 20.570
0.320 0.000
20.500 8.720
16.000 32.220
0.150 12.950 15.740
5.280 10.280 35.160
9.520 29.750
4.421 97.520 13.521
8.746 40.440 45.200 59.660 11.085
6.100 18.425
5.950 0.040 0.000 0.970
20.060 0.050
29.890 0.962
48.410 0.015 2.690
15.050 7.650
54.200 1.590
52WLow
-37.32 -23.37 20.99 65.67
- 89.38 7.61
-90.91 -53.54 62.84 41.60
--
.00 40.77 17.41 25.03 62.06 11.41 51.98 51.53 40.99 28.35 -11.46 21.24 50.74 -8.42 -19.06 38.49 3.42 25.71 49.45 16.45 45.43 48.13 26.95
.00-
-78.04 25.19 500.00 34.88 16.24 37.83
.00 39.61 43.61 -50.09 24.27 -19.35
1 Year% Chg
1656225438
4431173872
142602432
98782648653
156532982
1240
01009
584104749
3105794
13426720421373171899435666
1892663110
16559913925072
1732992936137810
49336416
186914106
0
131593617741
6326155
88512413
075307
19717352
259514273
Vol. Yr (000)
na 30.94
na 25.97
nanananana
24.97 21.15
nanana
19.29 13.06 23.60
na 19.42 23.32 23.53 20.18 18.01 10.74 19.09 18.02 9.02 31.63 10.00 66.24 35.47 20.94 15.00
na 22.07
nananana
14.83na
31.11na
26.21nananana
21.59na
P/E
0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 2.5 2.2 0.0 0.0 0.0 3.3 2.0 2.2 0.0 1.5 1.1 1.3 2.6 2.0 1.6 0.0 0.0 0.0 5.2 1.3 0.0 0.0 0.9 1.7 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 1.5 2.3 0.7 0.0 0.0 0.0 0.0 1.5 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
UVIC Inc.Valeritas Holdings, Inc.Validea Market Legends ETFValmie Res IncValue LineVanda PharmaceuticalsVanEck Vectors Biotech ETFVanEck Vectors Generic DrugsVanEck Vectors PharmaceuticalVangrd Gbl ex-U.S. Real EstateVangrd Intr-Term Cor Bd E.T.F.Vangrd Intr-Term Gov Bd E.T.F.Vangrd Long-Term Cor Bd E.T.F.Vangrd Long-Term Gov Bd E.T.F.Vangrd Mortg-Backed Sec E.T.F.Vangrd Shrt-Term Cor Bd E.T.F.Vangrd. ST Inflation-ProtectedVanguard Emrg. Mkts. Govt. ETFVanguard Intl. Dividend Appr.Vanguard Intl. High Div. YieldVanguard Natural ResourcesVanguard Natural ResourcesVanguard Natural ResourcesVanguard Natural ResourcesVanguard Russell 1000 ETFVanguard Russell 1000 GrowthVanguard Russell 1000 ValueVanguard Russell 2000 ETFVanguard Russell 2000 GrowthVanguard Russell 2000 ValueVanguard Russell 3000 ETFVanguard Short Term Govt BondVanguard Total Int'l Bond ETFVanguard Total Intl. StockVanjia Corp.Vansen PharmaVaronis SystemsVASCO Data Security Intl.Vascular Biogenics Ltd.Vascular Solutions IncVBI Vaccines Inc.VCA Inc.Veeco InstrumentsVera Bradley, Inc.Veracyte, Inc.Verastem, Inc.Vericel CorporationVerint Systems Inc.Verisign Inc.Verisk Analytics
Company
UVVCEVLRXVALXVMRIVALUVNDABBHGNRXPPHVNQIVCITVGITVCLTVGLTVMBSVCSHVTIPVWOBVIGIVYMIVNRAPVNRVNRCPVNRBPVONEVONGVONVVTWOVTWGVTWVVTHRVGSHBNDXVXUSVNJAVNSNEVRNSVDSIVBLTVASCVBIVWOOFVECOVRAVCYTVSTMVCELVRNTVRSNVRSK
Symbol
0.000 0.000
26.310 0.550
19.500 15.950
107.570 21.470 52.510 49.570 85.700 63.920 89.350 73.690 52.290 79.370 49.160 77.540 52.790 56.630
3.010 0.674 2.650 2.700
102.610 107.530
97.780 107.970 111.590 103.120 103.245
60.920 54.290 45.880 12.890
1.250 26.800 13.650
4.850 56.100
3.100 68.650 29.150 11.720
7.740 1.120 3.000
35.250 76.070 81.170
Last Price
0.000 0.000
27.320 0.750
25.250 18.000
738.284 26.560
132.860 57.578 90.140 67.450 97.640 87.920 54.005 81.180 49.760 82.080 58.360 58.100 12.900
3.330 10.160 10.585
104.820 109.710 100.060 111.260 115.626 106.100 105.249
61.440 56.310 48.220 12.890
1.250 32.050 19.300
7.580 57.150
4.400 73.690 30.450 20.690
8.450 1.930 6.690
41.990 91.990 86.000
52WHigh
0.000 0.000
19.300 0.100
12.410 6.910
93.100 21.199 50.351 45.131 83.750 63.420 82.895 72.210 51.879 78.750 48.060 72.130 51.460 49.747
1.510 0.460 1.500 1.500
82.530 89.640 75.630 74.988 81.000 68.129 82.000 60.580 52.724 39.316
4.500 1.250
13.250 12.350
2.760 24.340
2.750 44.000 15.260 11.290
4.210 1.050 1.758
29.760 70.260 64.790
52WLow
--
14.09 177.13 37.32 71.32 -85.25
- -59.80 -2.99 1.91 -.81 6.14 -1.25 -.82 .48
1.68 4.84
--
-71.84 -77.39 -72.16 -70.49 9.59 5.42 14.15 19.69 9.34 29.29 10.32
.26 2.67 1.71
- .00
42.55 -18.41 -7.79 63.13
- 24.82 41.78 -25.63 7.50
-39.78 16.28 -13.09 -12.92 5.58
1 Year% Chg
4003288
88316191321343
3752144087760
20541434410556393459773033
2920227678223559
627654207412
5548751499022189
759689458991
14263219622692651
32955190841208931
10
4395287211901353625212301
19067770230
1028812114880163
206114144219243353206761
Vol. Yr (000)
nananana
17.26nananananananananananananananananananananananananananananananana
56.88na
80.14na
23.92na
13.32nananana
18.92 22.99
P/E
0.0 0.0 0.9 0.0 3.5 0.0 0.3 0.5 1.7 5.2 3.3 1.6 4.4 2.7 1.8 2.1 3.1 4.7 1.1 2.4 0.0 0.0 0.0 0.0 1.9 1.5 2.4 1.3 1.0 1.6 1.8 0.8 1.9 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Veritex Holdings, Inc.Vermillion, Inc.Versailles Financial CorpVersartis, Inc.Vertex EnergyVertex PharmaceuticalsVestin Realty Mortgage IIViacom Inc.Viacom Inc.Viasat Inc.VIASPACE Green EnergyViatar CTC Solutions Inc.Viavi SolutionsVibe Wireless Corp.Vical Inc.Vicor Corp.Victory CEMP Dev. Enh. Volat.Victory CEMP Em. Mkt Volatil.Victory CEMP Intl High Div VolVictory CEMP Intl. VolatilityVictory CEMP US 500 Enh. Vol.Victory CEMP US 500 VolatilityVictory CEMP US Disc. Enh.Vol.Victory CEMP US EQ Inc.EnhVol.Victory CEMP US LgCap High DivVictory CEMP US Small Cap Vol.Victory CEMP US SmCap HighDiv.Vident Core U.S. Bond StrategyVident Core US Equity ETFVident International Equity FdVideocon d2h LimitedView SystemsViewRay, Inc.Viking Therapeutics, Inc.Viking Therapeutics, Inc.Village Bank and TrustVillage Super MarketVimpelCom Ltd.VinCompass Corp.Viper Energy Partners LP (D)Virco ManufacturingVirtu FinancialVirtual PiggyVirtus Investment PartnersVirtus Oil and GasVirtusaVisionChina MediaVistaGen TherapeuticsVital TherapiesVitaxel Group Limited
Company
VBTXVRMLVERFVSARVTNRVRTXVRTBVIAVIABVSATVGREFVRTTVIAVVIBXVICLVICRCIZCEZCIDCILCFOCFACSFCDCCDLCSACSBVBNDVUSEVIDIVDTHVSYMEVRAYVKTXWVKTXVBFCVLGEAVIPVCPSVNOMVIRCVIRTVPIGVRTSVOILDVRTUVISNVTGNVTLVXEL
Symbol
26.710 0.950
19.490 14.900
1.310 73.670
2.230 38.500 35.100 66.220
0.850 1.000 8.180 0.000 2.300
15.100 28.480 24.427 31.390 32.590 40.300 40.330 40.600 41.310 40.164 41.560 41.470 48.670 29.000 21.480
8.220 0.001 3.130 0.450 1.190
26.700 30.900
3.850 1.250
16.000 4.300
15.950 0.145
118.050 0.025
25.120 4.120 3.730 4.350 0.032
Last Price
27.765 1.940
19.500 16.300
2.210 129.180
3.750 50.810 47.470 82.190
0.850 1.000 8.755 0.000 4.800
16.150 31.820 27.520 33.650 35.150 41.420 41.350 41.720 41.970 41.200 42.420 42.590 52.140 30.040 22.220 10.200
0.004 5.490 0.530 4.240
28.150 36.420
4.510 1.250
20.250 4.940
23.970 0.218
128.100 0.998
46.320 11.290
4.690 11.800
0.750
52WHigh
12.350 0.760
16.500 6.170 0.630
71.460 0.957
33.880 30.110 56.020
0.850 0.400 4.675 0.000 2.210 7.000
26.070 23.900 28.750 29.270 31.690 31.750 29.980 32.270 31.550 28.711 29.661 48.290 21.660 18.030
5.155 0.001 2.640 0.050 0.901
18.010 23.290
2.710 0.300
12.690 2.860
12.350 0.061
66.120 0.025
18.030 3.950 2.810 3.850 0.011
52WLow
64.77 -47.22 8.34 20.26 19.09 -41.45 -9.35 -12.48 -14.72 8.54 .00
5.26 34.32
- -43.90 65.57 -9.15
- -2.67 -3.32 12.70 12.65 17.51 16.33 16.69 26.17 26.01 -.90
16.89 6.97 -7.43 -63.89 -38.63
- -65.10 40.53 17.27 17.38 78.57 14.61 29.13 -29.55 -19.44
.50 -91.64 -39.24 -57.53
- -62.24
-
1 Year% Chg
902910787
53596014639
498088904
172601021704
835900
37551414
1210111239
267513881939
92163914396132288233812
897110159229053
206443495164745
91103481
77362187
9976635536
317105
422080966
3743288731082866927
75435443
246336378
Vol. Yr (000)
23.85nananananana
10.61 9.67
120.40nana
38.95nananananananananananananananananananananana
3.26 15.77
nanana
2.95 17.92
na 22.32
na 35.38
nananana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 4.0 4.0 1.9 1.1 1.1 1.8 2.8 3.0 2.0 2.8 1.8 1.2 1.9 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.9 0.0 5.1 0.0 6.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Viveve MedicalVivoPower InternationalVivus Inc.VocalTec Communications (D)Vocus, Inc.Vodafone Group PLCVodka Brands Corp.Vopia, Inc.VOXX InternationalVoyager Therapeutics, Inc.VS 2X VIX Mid TermVS 2X VIX Short TermVS 3X GOLDVS 3X INV GOLDVS 3X INV SILVERVS 3X SILVERVS Inverse VIX MtermVS Inverse VIX STermVS VIX Mid TermVS VIX Short TermVSE CorpvTv TherapeuticsVuzix CorporationVWR Corp.Wadena Corp.WaferGen Bio-systemsWalgreen Boots AllianceWashington FederalWashington FederalWashington Trust BancorpWashingtonFirst BankshareWatermark Group, Inc.Waterstone FinancialWAVE Life Sciences Ltd.Wayne Savings Bancshares Wayside Technology GroupWCF BancorpWD 40WeatherStorm Forensic AcctingWeb.com GroupWebMD HealthWecast NetworkWeed Growth Fund, Inc. (D)Weibo Corp.Wellesley BancorpWendy's Company (The)Werner EnterprisesWesbanco Inc.West BancorporationWest Corp.
Company
VIVEVVPRVVUSCALLVOCSVODVDKBVOPAEVOXXVYGRTVIZTVIXUGLDDGLDDSLVUSLVZIVXIVVIIZVIIXVSECVTVTVUZIVWRWDDNWGBSWBAWAFDWWAFDWASHWFBIWMHHEWSBFWVEWAYNWSTGWCFBWDFCFLAGWEBWBMDWCSTWEDGWBWEBKWENWERNWSBCWTBAWSTC
Symbol
5.150 5.500 1.150 6.850
17.980 24.430
0.000 0.054 4.700
12.740 7.510 9.520 8.360
64.586 32.070 11.430 46.540 46.750 12.114
8.620 38.840
4.830 6.800
25.030 0.000 4.930
82.760 17.220 34.350 56.050 28.990
0.000 18.400 26.150 16.500 18.700 10.000
116.900 37.690 21.150 49.570
1.230 0.000
40.600 27.750 13.520 26.950 43.060 24.700 24.760
Last Price
10.000 11.770
1.850 10.210 17.980 34.700
0.000 0.180 5.900
24.477 21.000
339.500 15.060 95.190 72.128 29.090 48.290 50.730 19.154 41.690 42.690
7.680 9.800
31.750 0.000 6.700
102.820 19.800 35.950 57.900 30.580
0.000 19.300 40.150 16.710 19.500 10.290
125.000 42.000 21.156 67.550
2.250 0.000
55.930 27.750 14.070 29.050 43.770 25.050 25.850
52WHigh
4.020 5.500 0.915 5.270
17.980 24.170
0.000 0.040 2.470 8.120 7.040 8.180 7.340
39.170 16.935
9.550 31.710 15.360 11.720
7.990 26.160
4.650 4.300
21.560 0.000 2.275
71.500 4.190
19.105 34.590 18.571
0.000 13.300
8.950 11.900 15.470
8.150 94.000 26.730 12.900 45.460
1.100 0.000
12.090 18.050
8.890 20.910 26.930 16.040 17.260
52WLow
- -43.99 12.75 -27.51
.00 -24.27
- -40.00 -10.65 -41.83 -43.62 -93.92 13.43 -31.90 -55.27 16.51 12.66 81.20 -21.54 -68.22 24.93 -29.07 -10.41 -11.59
- 34.37 -2.81
149.57 44.15 41.83 34.45
- 30.50 63.95 24.91 1.96
- 18.50 23.70 5.70 2.63
-34.92-
108.21 46.05 25.53 15.22 43.44 25.06 14.79
1 Year% Chg
53383199
17899825270
01178153
8174510417844
13951276829
1541521476828267
30370911843
6552793674
868476854
1042384161
203147
146481153968
5612553711749
7144
1883913196
58815661705
23986776
9608021412010448
346574847
100607720988228683
476254935
Vol. Yr (000)
nanana
11.81nananana
117.50nanananananananananana
15.23na
75.56 18.82
nana
21.50na
19.19 21.23 21.63
na 22.17
na 17.93 15.20
142.86 32.03
na 13.39 22.43
nananana
20.48 20.73 19.40
na 10.96
P/E
0.0 0.0 0.0 0.0 0.0 6.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 1.8 0.0 1.6 2.6 1.0 0.0 2.6 0.0 2.2 3.7 2.0 1.7 1.5 0.0 0.0 0.0 0.0 0.0 0.6 1.9 0.9 2.2 2.8 3.6
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
West End Indiana BancsharesWest Marine Inc.Westamerica BancorpWestbury BancorpWestell Technologies (D)Western DigitalWestern New England BancorpWestern Standard EnergyWestmoreland Coal CoWestmountain CompanyWestMountain Distressed DebtWestmountain Index AdvisorsWestmtn. Alternative EnergyWestport Fuel SystemsWeyco GroupWheeler REIT Inc.Wheeler REIT Inc.Wheeler REIT Inc.Wheeler REIT Inc.WhiteHorse FinanceWhiteHorse FinanceWhole Foods MarketWi-Lan Inc.Wild CrazeWilhelmina InternationalWillamette Valley VineyardsWillamette Valley VineyardsWilldan GroupWilliam Penn BancorpWillis Lease FinancialWillis Towers WatsonWindstream HoldingsWindtree Therapeutics (D)Wings & Things IncWingstop Inc.Winha International GroupWinmarkWins Finance HoldingsWintrust FinancialWintrust FinancialWintrust FinancialWisdomTree Emerg Mrk Cons GrowWisdomTree Emerging Mkts Corp.WisdomTree Germany Hedged EqWisdomTree Int. Hi Yld BondWisdomTree Int. US Agg. BondWisdomTree InvestmentsWisdomTree Japan Hedged SmCapWisdomTree Korea Hedged EquityWisdomTree Neg Dur Hi Yld Bond
Company
WEINWMARWABCWBBWSTLWDCWNEBWSEGEWLBWASMWMDSWMTNWETMWPRTWEYSWHLRDWHLRPWHLRWHLRWWHFWHFBLWFMWILNWILDEWHLMWVVIWVVIPWLDNWMPNWLFCWLTWWINWINTWGTGWINGWINHWINAWINSWTFCMWTFCWTFCWEMCGEMCBDXGEHYZDAGZDWETFDXJSDXKWHYND
Symbol
20.300 10.470 62.930 20.700
0.650 67.950
9.350 0.250
17.670 0.350 0.300 0.070 0.210 1.130
31.300 23.500 22.150
1.700 0.047
12.170 25.380 30.760
1.630 0.008 8.750 8.010 5.150
22.590 20.300 25.580
122.280 7.330 1.250 0.000
29.590 2.900
126.150 180.000
25.870 72.570 48.507 20.140 69.570 28.490 23.880 48.280 11.140 36.200 22.000 21.500
Last Price
20.300 11.420 65.340 22.000
1.320 72.010
9.750 0.250
19.920 0.350 0.300 0.070 0.210 3.090
31.580 30.000 23.248
1.950 0.100
12.720 26.220 35.580
3.040 0.008
14.120 9.000
********** 26.485 20.300 27.510
133.400 10.455
4.420 0.000
33.420 2.900
133.075 222.990
30.605 73.940 48.840 23.510 71.910 28.577 26.100 48.340 16.530 37.280 22.010 23.280
52WHigh
20.300 7.700
40.520 17.580
0.440 34.990
7.350 0.250 3.440 0.350 0.300 0.070 0.210 1.120
22.940 23.011 16.520
1.100 0.018 9.140
20.620 27.670
0.930 0.008 6.000 6.550 4.150 7.100
20.300 17.434
104.110 4.750 1.188 0.000
20.730 2.900
88.000 7.360
24.860 37.960 16.540 16.665 63.500 22.220 19.870 46.640
8.000 27.260 18.430 17.330
52WLow
.00 23.32 34.61 15.00 -48.41 13.16 11.31
.00 200.51
.00 .00 .00 .00
-43.78 16.97
- -4.72 -11.92 -15.09 6.01 1.47 -8.18 23.48
.00 23.07 13.14
-100.00 169.57
.00 27.26 -4.96 13.82 -58.26
- 29.72
.00 35.63
1400.00 -2.71 49.57 68.78 4.20 6.08 7.02 8.95 .37
-28.95 6.42 10.36 10.88
1 Year% Chg
01464538731
104419891
136719611635
068644
0000
1211223383
3972361
40275604
8718324
141667223373
0508
144910
114150
588921935546422721025
876230
126619393190
8747666
12133990
163821213
70169032311381
1423668
Vol. Yr (000)
na 52.35 27.24 22.02
nana
37.40nanananananana
21.89nananananana
19.85 40.75
na 62.50 22.89
na 26.27
na 12.54 72.36
nanana
55.83na
23.98nana
20.73nananananana
34.81nanana
P/E
0.0 0.0 2.5 0.0 0.0 2.9 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 9.2
10.2 12.7 0.0
11.6 6.4 1.8 2.3 0.0 0.0 0.0 4.3 0.0 0.0 0.0 1.6 8.0 0.0 0.0 0.0 0.0 0.3 0.0 6.3 0.7 0.0 3.5 4.1 5.6 5.1 1.8 2.8 2.2 0.2 4.7
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
WisdomTree Neg Dur US Agg BondWisdomTree Strat. Corp. BondWisdomTree UK Hedged Eq FundWisdomTree US Qual. Div GrowthWisdTr China ex-State-OwnedWisdTr MidEast Dividend E.T.F.Wishbone Pet Prods Inc.WisTr. Em. Mkts. Qual. Div. GrWisTr. SmallCap Qual. Div. Gr.WisTr. West Asset Unconst. BndWix.com Ltd.Wizard WorldWMIH Corp.Wolverine BancorpWonder Intl Educ. & Invt GroupWonhe High-Tech InternationalWoodward Governor Co.Workhorse GroupWorld AcceptanceWorld Media & Technology CorpWorld Moto, Inc.Worlds Mall, Inc.Wowio Inc.Wowo LimitedWPCS International (D)WPP PLCWright Medical Group N.V.Wright Medical Group N.V.WSFS FinancialWSFS FinancialWSI IndustriesWVS FinancialWynn Resorts Ltd.XBiotech Inc.Xcel BrandsXcerra CorporationXencor, Inc.Xenetic BiosciencesXenith BanksharesXenon PharmaceuticalsXFit Brands Inc.xG Technology, Inc (D)xG Technology, Inc (D)Xhibit Corp.Xilinx Inc.Xoma Corp.Xplore TechnologiesXR Energy Inc.Xtant Medical HoldingsXTL Biopharmaceuticals (D)
Company
AGNDCRDTDXPSDGRWCXSEGULFWSBPDGREDGRSUBNDWIXWIZDWMIHWBKCWIEIEWHHTWWDWKHSWRLDWRMTFAREEWMALWWIOJMUWPCSWPPGYWMGIZWMGIWSFSLWSFSWSCIWVFCWYNNXBITXELBXCRAXNCRXBIOXBKSXENEXFTBXGTIWXGTIXBTCEXLNXXOMAXPLRXREGXTNTWXTLB
Symbol
44.360 73.285 23.320 33.270 48.310 16.690
0.000 21.114 33.990 49.629 44.550
0.227 1.550
31.600 0.250 0.135
69.050 7.060
64.280 0.500 0.001 0.000 0.001 3.760 1.270
110.660 1.320
22.980 25.400 46.350
3.000 14.725 86.510 10.120
4.400 7.640
26.320 4.300
28.200 7.700 0.200 8.690 1.350 1.150
60.370 4.220 2.020 0.015 0.000 0.635
Last Price
44.617 76.400 27.150 33.890 54.370 17.610
0.000 23.900 35.070 49.970 52.500
0.530 2.640
33.100 0.250 0.290
71.460 11.700 68.690
0.500 0.003 0.000 0.001 6.200 1.960
121.550 1.800
25.500 28.300 47.640
4.480 15.400
109.500 25.000
7.600 7.990
29.380 5.700
30.130 8.750 1.000
20.100 34.680
1.150 62.240 28.000
5.300 0.055 0.000 1.710
52WHigh
41.420 69.717 20.960 27.240 38.680 14.241
0.000 17.010 22.860 45.777 14.790
0.125 1.300
25.260 0.250 0.010
41.240 4.140
26.870 0.500 0.000 0.000 0.001 2.900 0.910
95.670 0.989
15.020 25.310 26.400
2.730 10.728 49.950
6.360 3.800 4.925 9.890 3.310
15.500 5.650 0.055 0.103 1.171 1.150
40.440 4.160 1.820 0.005 0.000 0.510
52WLow
.43 2.44 1.13 9.62 -1.49 .24
- 9.05 28.12 5.57 95.82 -46.61 -40.15 18.62
.00 -46.00 39.05
- 73.26
.00 -15.00
- .00
-24.88 -8.63 -3.56 29.65 -4.96 -5.05 43.23 -31.03 19.72 25.03 -6.90 -41.33 26.28 80.03
- 53.26 -4.23 -78.96 44.83 -94.97
.00 28.53 -84.14 -60.55 -53.13
- -54.99
1 Year% Chg
723137
298636656
2192624
31853473
988260218640
183390343
0517
790751583732989
01815734
06414
2081928612
1341277303
41829387
2303372
86224552524
15764574269250
293265477645470
1561967
069792516721
857019950
3381
Vol. Yr (000)
nananananananananananananananana
23.65na
7.28nananananana
23.10nanana
23.06 50.00 20.17 36.97
na 88.00 31.83 26.06
na 3.66
nanananana
25.58nanananana
P/E
1.7 3.6
56.9 2.1 2.1 5.6 0.0 3.2 1.8 3.3 0.0 0.0 0.0 5.1 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0
265.2 0.0 6.0 0.6 0.0 1.1 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0
Div.Yield
NASDAQ - The Globe and Mail - December 30, 2016
© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.
Xunlei LimitedYahoo!Yandex N.V.Yatra OnlineYew Bio-Pharm Group IncYintech Investment HoldingsYork Water CoYRC WorldwideYulong Eco-Materials (E)YY Inc.Zafgen, Inc.Zagg Inc.ZAIS Group HoldingsZebra TechnologiesZELTIQ AestheticsZillow Group (D)Zillow Group (D)Zion Oil & GasZion Oil & GasZions BancorpZions BancorpZions BancorpZIOPHARM OncologyZix Corporation (D)Zlato Inc.Zogenix, Inc.Zoom Companies, Inc.Zosano Inc.Zosano Pharma (D)ZumiezZynerba PharmaceuticalsZynga Inc.
Company
XNETYHOOYNDXYTRAYEWBYINYORWYRCWYECOYYZFGNZAGGZAISZBRAZLTQZZGZNZNWAAZIONWZIONZZIONZIOPZIXIZFLOZGNXZMMMEZOSNZSANZUMZZYNEZNGA
Symbol
3.860 38.670 20.130
9.350 0.070
16.400 38.200 13.280
0.875 39.420
3.180 7.100 1.470
85.760 43.520 36.470 36.450
1.370**********
11.750 8.650
43.040 5.350 4.940 0.000
12.150 3.100
140.000 0.780
21.850 15.590
2.570
Last Price
7.850 44.920 23.874 10.279
0.140 20.950 39.850 16.970
5.100 63.960 12.180 11.670
9.960 88.000 46.000 39.880 39.990
2.000**********
12.420 9.750
44.150 9.740 5.370 0.000
15.149 3.100
140.000 2.830
26.550 21.563
3.080
52WHigh
3.730 26.150 11.000
8.395 0.050
10.920 23.790
6.250 0.849
31.070 2.890 4.710 1.290
46.130 18.410 15.360 16.455
1.090**********
1.270 0.450
19.650 4.450 3.230 0.000 7.330 2.400
140.000 0.452
13.500 4.640 1.780
52WLow
-48.94 16.27 28.05 -5.17 -36.94
- 53.17 -6.35 -80.38 -36.90 -49.44 -35.10 -84.13 23.13 52.54 55.32 39.98 -26.34
.00 246.61 291.40 57.66 -35.62 -2.76
- -17.57 29.17
.00 -65.79 44.51 54.82 -4.10
1 Year% Chg
313923342202
61178237692017
135729899
1784049165
28362718937014496643532
16361520234139533519217214473
066221210
84770158854361428
5118110
1275312353957141
3123311
Vol. Yr (000)
nananananana
39.79 83.00
nananananana
53.73nananananana
23.65na
54.89nanananana
26.65nana
P/E
0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0
Div.Yield