Market Activity

Last Sale Change Net (%) Share Volume

  • MSFT

     Microsoft Corporation
    $51.78 4  7.17% 118,824,122

  • SIRI

     Sirius XM Holdings Inc.
    $3.96 0.02  0.51% 56,953,785

  • QQQ
    $108.98 1.67  1.51% 37,837,254

  • FB

     Facebook, Inc.
    $110.53 2.91  2.57% 36,005,384

  • TVIX
    $3.54 0.18  4.84% 35,376,315

  • AAPL

     Apple Inc.
    $105.68 0.29  0.27% 32,891,231

  • SRPT

     Sarepta Therapeutics, Inc.
    $14.95 3.93  35.66% 31,069,441

  • SBUX

     Starbucks Corporation
    $57.68 2.96  4.88% 29,218,243

  • INTC

     Intel Corporation
    $31.64 0.33  1.03% 28,923,518

  • CSCO

     Cisco Systems, Inc.
    $28.15 0.09  0.32% 22,687,792

  • FTR

     Frontier Communications Corporation
    $5.63 0.08  1.44% 20,395,814

  • AAL

     American Airlines Group, Inc.
    $38.21 1.80  4.50% 20,160,432

  • MU

     Micron Technology, Inc.
    $10.66 0.01  0.09% 18,526,378

  • XIV
    $27.74 0.67  2.48% 18,270,093

  • NFLX

     Netflix, Inc.
    $95.90 0.92  0.97% 15,685,755

  • ERIC

     Ericsson
    $8.29 0.02  0.24% 13,258,953

  • QCOM

     QUALCOMM Incorporated
    $52.64 0.97  1.88% 13,235,362

  • HBAN

     Huntington Bancshares Incorporated
    $10.25 0.03  0.29% 12,551,282

  • CSX

     CSX Corporation
    $27.53 0.73  2.72% 12,538,211

  • VIAB

     Viacom Inc.
    $43.78 1.22  2.87% 12,318,611

  • LGCY

     Legacy Reserves LP
    $2.17 0.67  44.67% 3,530,069

  • SRPT

     Sarepta Therapeutics, Inc.
    $14.95 3.93  35.66% 31,069,441

  • LGCYP

     Legacy Reserves LP
    $5.72 1.4101  32.72% 44,234

  • LGCYO

     Legacy Reserves LP
    $5.71 1.22  27.17% 167,505

  • EVK
    $2.1723 0.4023  22.73% 105,384

  • PACB

     Pacific Biosciences of California, Inc.
    $10.72 1.73  19.24% 5,392,045

  • VNRBP

     Vanguard Natural Resources LLC
    $3.49 0.46  15.18% 145,283

  • RIGL

     Rigel Pharmaceuticals, Inc.
    $2.80 0.31  12.45% 1,440,716

  • DLBS
    $16.85 1.85  12.33% 8,961

  • ALIM
    $2.57 0.28  12.23% 1,522,149

  • NAUH

     National American University Holdings, Inc.
    $2.19 0.2299  11.73% 3,142

  • PARN

     Parnell Pharmaceuticals Holdings Ltd
    $2.48 0.26  11.71% 2,688,215

  • EVEP

     EV Energy Partners, L.P.
    $2.83 0.29  11.42% 1,688,315

  • SBSA

     Spanish Broadcasting System, Inc.
    $3.50 0.35  11.11% 70,154

  • VNRCP

     Vanguard Natural Resources LLC
    $3.40 0.32  10.39% 121,063

  • CCLP
    $9.04 0.82  9.98% 252,358

  • ADAP

     Adaptimmune Therapeutics plc
    $10.38 0.94  9.96% 214,691

  • APLP
    $12.93 1.13  9.58% 302,602

  • BJRI

     BJ's Restaurants, Inc.
    $44.52 3.72  9.12% 1,142,805

  • SPAN

     Span-America Medical Systems, Inc.
    $18.92 1.5471  8.91% 5,779

  • MSFT

     Microsoft Corporation
    $51.78 4  7.17% $6,562,147,905

  • GOOGL
    $737.77 42.23  5.41% $5,190,141,862

  • GOOG
    $718.77 40.37  5.32% $4,271,622,078

  • QQQ
    $108.98 1.67  1.51% $4,250,045,414

  • FB

     Facebook, Inc.
    $110.56 2.88  2.54% $4,245,682,554

  • AAPL

     Apple Inc.
    $105.68 0.29  0.27% $3,556,427,904

  • AMZN

     Amazon.com, Inc.
    $620.50 10.50  1.66% $3,151,541,838

  • SBUX

     Starbucks Corporation
    $57.68 2.96  4.88% $1,719,062,650

  • NFLX

     Netflix, Inc.
    $95.90 0.92  0.97% $1,514,865,937

  • GILD

     Gilead Sciences, Inc.
    $101.93 0.19  0.19% $1,049,555,168

  • TSLA

     Tesla Motors, Inc.
    $253.75 5.46  2.20% $959,533,295

  • INTC

     Intel Corporation
    $31.64 0.33  1.03% $936,664,833

  • AAL

     American Airlines Group, Inc.
    $38.21 1.80  4.50% $798,917,109

  • TLT
    $128.36 0.33  0.26% $746,475,398

  • QCOM

     QUALCOMM Incorporated
    $52.64 0.97  1.88% $738,031,908

  • PCLN

     The Priceline Group Inc.
    $1,338.50 1.50  0.11% $702,921,306

  • CMCSA
    $61.10 0.16  0.26% $671,047,675

  • BIIB

     Biogen Inc.
    $282.70 3.10  1.11% $665,559,197

  • CSCO

     Cisco Systems, Inc.
    $28.15 0.09  0.32% $650,915,518

  • IBB
    $288.34 0.79  0.27% $613,986,583

  • RCKY
    $11.61 1.91  14.13% 269,234

  • LAKE

     Lakeland Industries, Inc.
    $9.43 1.47  13.49% 321,705

  • HA

     Hawaiian Holdings, Inc.
    $44 5.64  11.36% 4,186,953

  • CISG
    $7.02 0.68  8.83% 167,191

  • YORW

     The York Water Company
    $28.73 2.52  8.06% 176,315

  • LINC

     Lincoln Educational Services Corporation
    $2.12 0.18  7.83% 46,416

  • MSFT

     Microsoft Corporation
    $51.78 4  7.17% 118,824,122

  • CARA

     Cara Therapeutics, Inc.
    $6.63 0.48  6.75% 1,212,457

  • STRL

     Sterling Construction Company Inc
    $4.945 0.355  6.70% 126,013

  • VRTB
    $2.2499 0.1601  6.64% 4,175

  • TRUE

     TrueCar, Inc.
    $6.32 0.44  6.51% 761,832

  • FATE
    $2.06 0.14  6.36% 573,001

  • ERII

     Energy Recovery, Inc.
    $11.98 0.77  6.04% 634,502

  • TREE

     LendingTree, Inc.
    $93.92 5.43  5.47% 894,216

  • GOOGL
    $737.77 42.23  5.41% 6,785,637

  • GOOG
    $718.77 40.37  5.32% 5,753,089

  • SGNT

     Sagent Pharmaceuticals, Inc.
    $12.84 0.72  5.31% 412,802

  • CBMG

     Cellular Biomedicine Group, Inc.
    $18.76 1.05  5.30% 38,519

  • EDIT
    $38.10 2.13  5.29% 209,761

  • SIVB

     SVB Financial Group
    $107.16 5.61  4.97% 2,289,428

  • SRPT

     Sarepta Therapeutics, Inc.
    $14.95 3.93  35.66% 31,255,839

  • NGL
    $13.33 2.59  24.12% 14,033,884

  • CXRX
    $32.47 1.97  6.46% 2,957,708

  • KNL
    $24.04 1.35  5.95% 2,148,756

  • NSS
    $23.58 0.61  2.66% 345,841

  • PACB

     Pacific Biosciences of California, Inc.
    $10.72 1.73  19.24% 5,554,966

  • MRTN

     Marten Transport, Ltd.
    $19.31 0.74  3.98% 522,268

  • XON
    $29.01 1.91  7.05% 7,646,821

  • CSV
    $23.36 1.15  5.18% 358,433

  • NSC
    $91.33 8.70  10.53% 6,172,104

  • SKX
    $32.73 1.93  6.27% 9,843,686

  • PFPT

     Proofpoint, Inc.
    $56.78 3.09  5.76% 2,504,658

  • HNI
    $43.21 2.72  6.72% 542,393

  • FWRD

     Forward Air Corporation
    $47.17 1.47  3.22% 486,393

  • BJRI

     BJ's Restaurants, Inc.
    $44.52 3.72  9.12% 1,148,558

  • VIAB

     Viacom Inc.
    $43.78 1.22  2.87% 12,486,667

  • SPSC

     SPS Commerce, Inc.
    $48.64 1.83  3.91% 527,789

  • CNCE

     Concert Pharmaceuticals, Inc.
    $14.63 0.77  5.56% 346,866

  • SWNC
    $29 3.26  12.67% 875,049

  • BW
    $22.20 0.95  4.47% 808,758

  • FIZZ

     National Beverage Corp.
    $44.36 2.77  6.66% 274,175

  • EFII

     Electronics for Imaging, Inc.
    $40.35 1.49  3.83% 925,045

  • AN
    $49.49 1.44  3.00% 4,443,435

  • WPXP
    $43.21 2.01  4.88% 207,884

  • TIS
    $31.42 1.33  4.42% 159,037

  • GPN
    $73.29 0.98  1.32% 36,729,792

  • SAM
    $159.41 13.90  8.02% 953,839

  • PRGO
    $121.35 7.33  5.70% 8,637,076

  • BGG
    $21.94 1.10  4.77% 2,623,924

  • MSFT

     Microsoft Corporation
    $51.78 4  7.17% 126,731,323

  • SBUX

     Starbucks Corporation
    $57.68 2.96  4.88% 29,803,444

  • GOOGL
    $737.77 42.23  5.41% 7,034,905

  • HA

     Hawaiian Holdings, Inc.
    $44 5.64  11.36% 4,206,644

  • SIVB

     SVB Financial Group
    $107.16 5.61  4.97% 2,297,836

  • PTC
    $37.02 0.53  1.41% 1,856,523

  • GOOG
    $718.77 40.37  5.32% 5,942,961

  • IGOV
    $96.47 0.84  0.86% 343,874

  • KMB
    $126.88 4.87  3.70% 5,720,226

  • AAL

     American Airlines Group, Inc.
    $38.21 1.80  4.50% 20,908,587

  • CTXS

     Citrix Systems, Inc.
    $82.90 1.13  1.34% 4,042,754

  • SQM
    $21.71 0.71  3.17% 1,326,417

  • TPX
    $57.33 3.38  5.57% 2,686,618

  • UAL
    $50.74 2.02  3.83% 11,322,827

  • SHG
    $37.57 0.50  1.31% 221,886

  • BFR
    $22.16 0.94  4.07% 261,825

  • NBHC
    $20.18 0.57  2.75% 448,295

  • DIN
    $88.50 0.70  0.78% 356,611

  • ALK
    $76.81 2.57  3.24% 2,540,579

  • V
    $79.11 1.68  2.08% 18,204,303

  • MNST

     Monster Beverage Corporation
    $122.99 1.55  1.24% 2,537,289