Compass, Inc.
〈COMP〉
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
---|---|---|---|---|---|---|---|---|
ENR | Energizer Holdings | 09/18 | 29.1900 | 0.1400 | 0.48 | 551,888 | 21 | |
SKT | Tanger | 09/18 | 31.3000 | -0.1100 | -0.35 | 620,153 | 21 | |
AROC | Archrock | 09/18 | 20.4000 | 0.2800 | 1.39 | 1,155,421 | 20 | |
EAT | Brinker International Inc. | 09/18 | 74.0800 | -1.1100 | -1.48 | 1,468,371 | 20 | |
BKD | Brookdale Senior Living | 09/18 | 6.7500 | -0.0200 | -0.30 | 1,634,170 | 20 | |
OUT | OUTFRONT Media | 09/18 | 17.6500 | -0.0800 | -0.45 | 2,312,670 | 19 | |
BCO | Brink's | 09/18 | 110.6700 | -0.0600 | -0.05 | 282,634 | 19 | |
PRGS | Progress Software | 09/18 | 57.5200 | -0.6200 | -1.07 | 326,368 | 19 | |
TNC | Tennant | 09/18 | 93.2100 | -1.6900 | -1.78 | 94,742 | 19 | |
PIPR | Piper Sandler | 09/18 | 275.3700 | 1.1600 | 0.42 | 128,116 | 19 | |
GFF | Griffon | 09/18 | 67.8800 | 0.2800 | 0.41 | 468,904 | 19 | |
HNI | HNI | 09/18 | 53.0200 | 0.4800 | 0.91 | 236,103 | 19 | |
UPBD | Upbound | 09/18 | 30.6950 | -0.0550 | -0.18 | 785,920 | 19 | |
TPH | TRI Pointe Homes | 09/18 | 44.7600 | -0.1500 | -0.33 | 766,005 | 19 | |
CTRE | CareTrust REIT | 09/18 | 30.9400 | -0.0600 | -0.19 | 2,233,275 | 19 | |
ITGR | Integer Holdings | 09/18 | 128.3600 | 2.2400 | 1.78 | 332,494 | 18 | |
BGC | BGC Group | 09/18 | 9.8400 | -0.0400 | -0.40 | 2,095,395 | 18 | |
BHVN | Biohaven | 09/18 | 39.4000 | 0.4000 | 1.03 | 1,100,342 | 18 | |
MC | Moelis & Company | 09/18 | 68.9300 | -0.3500 | -0.51 | 590,825 | 18 | |
NXRT | NexPoint Residential Trust | 09/18 | 45.4200 | -0.5200 | -1.13 | 148,560 | 18 | |
BNL | Broadstone Net Lease | 09/18 | 18.7700 | 0.1900 | 1.02 | 1,200,523 | 18 | |
TBBK | The Bancorp | 09/18 | 52.5000 | 0 | 0 | 570,667 | 18 | |
AZZ | AZZ Incorporated | 09/18 | 80.1000 | -0.0300 | -0.04 | 270,942 | 18 | |
EXPI | eXp World Holdings | 09/18 | 14.1700 | -0.3300 | -2.28 | 1,223,134 | 18 | |
OII | Oceaneering International | 09/18 | 25.0100 | -0.4900 | -1.92 | 736,670 | 18 | |
RAMP | LiveRamp Holdings | 09/18 | 25.5600 | -0.2500 | -0.97 | 388,703 | 18 | |
FLR | Fluor | 09/18 | 45.9100 | -0.3000 | -0.65 | 1,481,022 | 18 | |
ANF | Abercrombie & Fitch Co. | 09/18 | 135.4500 | 1.0400 | 0.77 | 1,575,206 | 18 | |
CCS | Century Communities | 09/18 | 104.3300 | -0.6800 | -0.65 | 253,221 | 18 | |
CRS | Carpenter Technology | 09/18 | 147.0000 | 3.6900 | 2.57 | 637,509 | 18 | |
AEO | American Eagle Outfitters Inc. | 09/18 | 19.8900 | 0.5000 | 2.58 | 3,498,528 | 18 | |
CSGS | CSG Systems | 09/18 | 47.8500 | -0.4600 | -0.95 | 304,579 | 18 | |
TNET | TriNet | 09/18 | 97.6500 | 0.3600 | 0.37 | 147,656 | 18 | |
TEX | Terex | 09/18 | 55.8500 | 0.3600 | 0.65 | 1,664,072 | 18 | |
VRTS | Virtus Investment Partners | 09/18 | 206.0300 | -0.3500 | -0.17 | 41,691 | 18 | |
WD | Walker & Dunlop Inc. | 09/18 | 107.9600 | -0.2600 | -0.24 | 315,185 | 18 | |
OPEN | Opendoor Technologies | 09/18 | 2.2000 | -0.1600 | -6.78 | 71,233,096 | 18 | |
BDC | Belden | 09/18 | 106.7100 | 0.4200 | 0.40 | 535,451 | 18 | |
KOS | Kosmos Energy | 09/18 | 4.2900 | -0.0800 | -1.83 | 5,706,988 | 18 | |
MHO | M/I Homes | 09/18 | 167.2300 | 0.5200 | 0.31 | 379,384 | 18 | |
BCC | Boise Cascade | 09/18 | 137.0600 | 1.8200 | 1.35 | 277,267 | 18 | |
PRIM | Primoris Services | 09/18 | 57.0700 | 0.7200 | 1.28 | 522,760 | 18 | |
SFBS | ServisFirst Bank | 09/18 | 83.0400 | 1.5300 | 1.88 | 373,844 | 18 | |
PSMT | PriceSmart | 09/18 | 89.0600 | 0.1100 | 0.12 | 155,786 | 18 | |
MAC | Macerich Co. | 09/18 | 16.7600 | 0.1700 | 1.02 | 1,923,832 | 18 | |
PRG | PROG | 09/18 | 47.3500 | 0.8700 | 1.87 | 442,784 | 18 | |
BLKB | Blackbaud | 09/18 | 84.1000 | -0.0800 | -0.10 | 130,635 | 18 | |
KRYS | Krystal Biotech | 09/18 | 182.7400 | -6.5200 | -3.44 | 335,082 | 18 | |
SIGI | Selective Insurance | 09/18 | 91.8800 | -0.2900 | -0.31 | 307,477 | 18 | |
DVAX | Dynavax Technologies | 09/18 | 11.2100 | -0.0500 | -0.44 | 1,214,498 | 18 | |
CHX | ChampionX | 09/18 | 29.8300 | -0.0600 | -0.20 | 1,902,853 | 18 | |
WTS | Watts Water | 09/18 | 200.0500 | 1.1400 | 0.57 | 177,914 | 18 | |
FBP | First BanCorp. | 09/18 | 20.6600 | 0.1000 | 0.49 | 1,204,264 | 18 | |
YELP | Yelp | 09/18 | 34.1400 | 0.2900 | 0.86 | 932,391 | 18 | |
WLY | John Wiley & Sons - Class A | 09/18 | 46.5800 | -0.1600 | -0.34 | 305,187 | 18 | |
LRN | Stride | 09/18 | 81.9200 | -0.0700 | -0.09 | 1,434,959 | 18 | |
AMWD | American Woodmark | 09/18 | 92.5600 | -0.1000 | -0.11 | 213,355 | 18 | |
AX | Axos Financial | 09/18 | 66.3400 | 0.6300 | 0.96 | 578,920 | 18 | |
TRN | Trinity Industries Inc. | 09/18 | 33.2000 | 0.0700 | 0.21 | 562,749 | 18 | |
ATMU | Atmus | 09/18 | 35.6100 | -0.2600 | -0.72 | 675,410 | 18 | |
KTB | Kontoor Brands | 09/18 | 77.2000 | 0.0200 | 0.03 | 445,888 | 18 | |
KBH | KB Home | 09/18 | 86.6200 | -0.1300 | -0.15 | 1,173,301 | 18 | |
DNLI | Denali Therapeutics | 09/18 | 30.7600 | 0.0800 | 0.26 | 1,224,614 | 18 | |
AIR | AAR | 09/18 | 68.8900 | 0.9200 | 1.35 | 411,552 | 18 | |
LNTH | Lantheus Holdings | 09/18 | 108.1400 | 2.6000 | 2.46 | 611,748 | 18 | |
CNK | Cinemark | 09/18 | 28.6200 | 0.0300 | 0.10 | 1,806,074 | 18 | |
RHP | Ryman Hospitality Properties, In | 09/18 | 103.7800 | 0.8500 | 0.83 | 338,539 | 18 | |
GVA | Granite Construction | 09/18 | 77.5000 | -0.1700 | -0.22 | 607,651 | 18 | |
COOP | Mr. Cooper Group | 09/18 | 93.6300 | -0.8700 | -0.92 | 465,619 | 18 | |
BBIO | BridgeBio Pharma | 09/18 | 25.9600 | -0.7700 | -2.88 | 1,657,526 | 17 | |
JXN | Jackson Financial | 09/18 | 87.0700 | 1.2200 | 1.42 | 640,760 | 17 | |
NBR | Nabors Industries | 09/18 | 66.2000 | -1.9500 | -2.86 | 350,793 | 17 | |
CVLT | CommVault | 09/18 | 148.9200 | 0.6500 | 0.44 | 297,685 | 17 | |
MATX | Matson, Inc. | 09/18 | 132.3600 | 1.0500 | 0.80 | 395,223 | 17 | |
CNMD | CONMED | 09/18 | 76.0100 | 1.2100 | 1.62 | 248,087 | 17 | |
CDP | COPT Defense Properties | 09/18 | 30.6100 | 0.4900 | 1.63 | 1,145,902 | 17 | |
RXO | RXO | 09/18 | 26.0500 | 0.1600 | 0.62 | 1,488,999 | 17 | |
EPRT | Essential Properties Realty Trust | 09/18 | 33.6500 | 0.4900 | 1.48 | 1,692,539 | 17 | |
PFSI | PennyMac Financial Services, Inc. | 09/18 | 116.1700 | -0.3900 | -0.33 | 336,476 | 17 | |
BECN | Beacon Roofing Supply | 09/18 | 85.3800 | -1.2000 | -1.39 | 743,268 | 17 | |
SMTC | Semtech | 09/18 | 44.0300 | 1.5600 | 3.67 | 2,373,141 | 17 | |
DEI | Douglas Emmett, Inc. | 09/18 | 17.0100 | 0.2100 | 1.25 | 1,865,688 | 17 | |
CAL | Caleres | 09/18 | 32.9600 | 0.0900 | 0.27 | 780,501 | 17 | |
MTX | Minerals Technologies Inc. | 09/18 | 72.0800 | 0.4700 | 0.66 | 136,268 | 17 | |
OTTR | Otter Tail Corporation | 09/18 | 78.8500 | -1.4200 | -1.77 | 198,624 | 17 | |
BHE | Benchmark Electronics | 09/18 | 43.5600 | 0.4400 | 1.02 | 196,728 | 17 | |
AGL | agilon health | 09/18 | 3.9900 | 0.3500 | 9.62 | 4,948,889 | 17 | |
EPAC | Enerpac Tool Group | 09/18 | 41.4600 | -0.0900 | -0.22 | 366,689 | 17 | |
LXP | LXP Industrial Trust | 09/18 | 10.1500 | -0.0200 | -0.20 | 2,614,937 | 17 | |
MCY | Mercury General Corporation | 09/18 | 59.5700 | 0.2200 | 0.37 | 271,671 | 17 | |
URBN | Urban Outfitters, Inc. | 09/18 | 37.6400 | 0.3500 | 0.94 | 2,350,619 | 17 | |
MXL | MaxLinear | 09/18 | 14.0900 | -0.1300 | -0.91 | 604,497 | 17 | |
AIT | Applied Industrial | 09/18 | 214.8700 | 1.4000 | 0.66 | 280,404 | 17 | |
PLAB | Photronics | 09/18 | 23.1200 | -0.3500 | -1.49 | 347,912 | 17 | |
ALKS | Alkermes | 09/18 | 27.8300 | 0.0900 | 0.32 | 1,401,894 | 17 | |
FORM | FormFactor | 09/18 | 42.8400 | -0.3000 | -0.70 | 699,804 | 17 | |
MTRN | Materion | 09/18 | 106.7200 | -1.4300 | -1.32 | 81,406 | 17 | |
PLXS | Plexus | 09/18 | 128.0000 | 0.1600 | 0.13 | 182,131 | 17 | |
MOD | Modine | 09/18 | 116.9500 | 1.5200 | 1.32 | 674,999 | 17 | |
SBRA | Sabra Healthcare REIT | 09/18 | 19.0000 | 0.0700 | 0.37 | 2,809,366 | 17 | |
PTCT | PTC Therapeutics | 09/18 | 35.4800 | 0.4100 | 1.17 | 608,890 | 17 | |
CWK | Cushman & Wakefield | 09/18 | 13.4700 | 0.1700 | 1.28 | 2,140,915 | 17 | |
WHD | Cactus | 09/18 | 60.7100 | -0.5900 | -0.96 | 553,302 | 17 | |
KLG | WK Kellogg | 09/18 | 18.1200 | -0.0700 | -0.38 | 569,009 | 17 | |
ATGE | Adtalem Global Education | 09/18 | 73.5700 | -0.0600 | -0.08 | 438,246 | 17 | |
NPO | Enpro | 09/18 | 156.7700 | -0.4000 | -0.25 | 85,066 | 17 | |
ARCB | ArcBest | 09/18 | 110.6600 | 2.8100 | 2.61 | 444,041 | 17 | |
ARWR | Arrowhead Pharmaceuticals | 09/18 | 20.7800 | 0.7700 | 3.85 | 1,551,852 | 17 | |
FFIN | First Financial Bankshares | 09/18 | 37.8400 | 0.1400 | 0.37 | 580,092 | 17 | |
SKY | Champion Homes | 09/18 | 92.8700 | -1.2300 | -1.31 | 491,969 | 17 | |
HAE | Haemonetics | 09/18 | 75.6100 | -0.9300 | -1.22 | 714,932 | 17 | |
HEES | H&E Equipment Services | 09/18 | 46.8300 | 0.6600 | 1.43 | 350,486 | 17 | |
AUR | Aurora | 09/18 | 4.7400 | -0.0200 | -0.42 | 5,801,841 | 17 | |
CWT | California Water Service | 09/18 | 54.4200 | -0.6400 | -1.16 | 267,291 | 17 | |
ACIW | ACI Worldwide | 09/18 | 49.1600 | 0.1800 | 0.37 | 650,446 | 17 | |
PRVA | Privia Health | 09/18 | 19.0700 | 0.2700 | 1.44 | 1,001,157 | 17 | |
HALO | Halozyme Therapeutics | 09/18 | 62.3100 | 0.3800 | 0.61 | 1,176,617 | 17 | |
CVBF | CVB Financial | 09/18 | 18.1200 | 0.0100 | 0.06 | 686,251 | 17 | |
AAT | American Assets Trust Inc. | 09/18 | 27.1100 | 0.1200 | 0.44 | 426,837 | 17 | |
NMIH | NMI Holdings Inc | 09/18 | 41.6600 | 0.5100 | 1.24 | 1,174,607 | 17 | |
ADUS | Addus | 09/18 | 132.5200 | 0.0500 | 0.04 | 120,270 | 17 | |
B | Barnes Group | 09/18 | 38.6600 | 0.6300 | 1.66 | 468,230 | 17 | |
AMN | AMN Healthcare Services | 09/18 | 46.7900 | 0.7100 | 1.54 | 961,042 | 17 | |
HASI | HA Sustainable Infrastructure Capital | 09/18 | 35.0200 | -0.2300 | -0.65 | 955,372 | 17 | |
PCH | PotlatchDeltic | 09/18 | 45.6900 | -0.2600 | -0.57 | 428,549 | 17 | |
MWA | Mueller Water Products | 09/18 | 20.6000 | 0.0200 | 0.10 | 1,010,584 | 17 | |
ROIC | Retail Opportunity Investments | 09/18 | 15.7200 | -0.1000 | -0.63 | 1,248,121 | 17 | |
AIN | Albany | 09/18 | 87.0100 | 0.4600 | 0.53 | 132,344 | 17 | |
VCTR | Victory Capital Holdings | 09/18 | 53.9600 | -0.9400 | -1.71 | 310,883 | 17 | |
MGRC | McGrath RentCorp | 09/18 | 98.9900 | -3.2000 | -3.13 | 2,966,839 | 17 | |
PDCO | Patterson | 09/18 | 21.9600 | 0.2200 | 1.01 | 490,660 | 17 | |
AHH | Armada Hoffler Properties, Inc. | 09/18 | 12.0800 | 0.0300 | 0.25 | 541,705 | 17 | |
TGTX | TG Therapeutics | 09/18 | 25.2500 | 0.1700 | 0.68 | 4,270,936 | 17 | |
HWKN | Hawkins | 09/18 | 121.0700 | 0.8100 | 0.67 | 85,697 | 17 | |
CORT | Corcept Therapeutics | 09/18 | 42.2700 | 2.5600 | 6.45 | 2,548,250 | 17 | |
CDE | Coeur Mining, Inc. | 09/18 | 6.7500 | -0.2200 | -3.16 | 10,212,457 | 17 | |
RVMD | Revolution Medicines | 09/18 | 44.0600 | 0.2900 | 0.66 | 881,433 | 17 | |
HI | Hillenbrand | 09/18 | 27.4400 | -0.1200 | -0.44 | 746,079 | 17 | |
CBU | Community Financial System | 09/18 | 58.1600 | -0.0100 | -0.02 | 254,718 | 17 | |
PLAY | Dave & Buster's | 09/18 | 32.1400 | 0.2900 | 0.91 | 1,044,161 | 17 | |
SXT | Sensient Technologies | 09/18 | 76.6400 | -0.0300 | -0.04 | 101,084 | 17 | |
IOSP | Innospec | 09/18 | 111.7400 | -0.2900 | -0.26 | 130,599 | 17 | |
PECO | Phillips Edison | 09/18 | 38.4600 | -0.0300 | -0.08 | 603,593 | 17 | |
CPRX | Catalyst | 09/18 | 20.4300 | -0.0100 | -0.05 | 648,632 | 17 | |
PLUS | ePlus | 09/18 | 96.6600 | 1.4600 | 1.53 | 281,188 | 17 | |
DYN | Dyne Therapeutics | 09/18 | 34.3400 | -0.2600 | -0.75 | 1,062,216 | 17 | |
FTAI | FTAI Aviation | 09/18 | 126.4300 | -0.3400 | -0.27 | 954,957 | 17 | |
SEM | Select Medical Holdings | 09/18 | 35.3000 | 0.3900 | 1.12 | 462,403 | 17 | |
FTDR | frontdoor | 09/18 | 48.4200 | -0.3700 | -0.76 | 565,262 | 17 | |
PCVX | Vaxcyte | 09/18 | 116.5400 | -0.2100 | -0.18 | 629,234 | 17 | |
DY | Dycom | 09/18 | 190.0000 | 1.7600 | 0.93 | 347,228 | 17 | |
IBP | Installed Building | 09/18 | 236.2500 | -1.8900 | -0.79 | 330,237 | 17 | |
PDM | Piedmont Office Realty Trust | 09/18 | 9.9500 | 0.0500 | 0.51 | 1,083,061 | 17 | |
IDYA | IDEAYA Biosciences | 09/18 | 34.7500 | -1.0300 | -2.88 | 490,509 | 17 | |
PGRE | Paramount Group | 09/18 | 5.1200 | 0.0400 | 0.79 | 1,032,825 | 17 | |
AWR | American States Water Company | 09/18 | 83.7100 | -0.4800 | -0.57 | 190,020 | 17 | |
BOOT | Boot Barn | 09/18 | 160.3300 | 3.3900 | 2.16 | 502,762 | 17 | |
GRBK | Green Brick Partners | 09/18 | 80.6400 | 0.0800 | 0.10 | 381,242 | 17 | |
ICUI | ICU Medical | 09/18 | 176.2200 | -0.0700 | -0.04 | 234,554 | 17 | |
KURA | Kura Oncology | 09/18 | 20.2600 | 0.1000 | 0.50 | 456,823 | 17 | |
PFS | Provident Financial Services | 09/18 | 18.8500 | 0.0600 | 0.32 | 895,821 | 17 | |
KNF | Knife River | 09/18 | 89.3600 | 0.1200 | 0.13 | 490,709 | 17 | |
ESRT | Empire State Realty Trust, Inc. | 09/18 | 11.1100 | 0.2400 | 2.21 | 2,761,443 | 17 | |
AKR | Acadia Realty Trust | 09/18 | 22.6300 | -0.1200 | -0.53 | 1,135,873 | 17 | |
DEA | Easterly Government Properties | 09/18 | 13.7300 | -0.0200 | -0.15 | 752,246 | 17 | |
SKYW | SkyWest | 09/18 | 80.0100 | 1.1400 | 1.45 | 287,423 | 17 | |
UNIT | Uniti Group | 09/18 | 5.2300 | -0.0100 | -0.19 | 2,483,082 | 17 | |
AIV | Apartment Investment & Management Co. | 09/18 | 9.2600 | 0.1000 | 1.09 | 1,170,986 | 17 | |
GMS | GMS | 09/18 | 90.6600 | 0.9600 | 1.07 | 545,581 | 17 | |
SSTK | Shutterstock Inc. | 09/18 | 35.6500 | 0.5200 | 1.48 | 622,201 | 17 | |
ITRI | Itron | 09/18 | 102.9300 | -1.3700 | -1.31 | 598,520 | 17 | |
SLG | SL Green Realty | 09/18 | 72.0400 | 2.8300 | 4.09 | 1,282,935 | 17 | |
QTWO | Q2 Holdings | 09/18 | 76.0700 | -0.1200 | -0.16 | 338,224 | 17 | |
SVC | Service Properties Trust | 09/18 | 4.6500 | 0.0400 | 0.87 | 1,022,758 | 17 | |
KFY | Korn Ferry | 09/18 | 73.1900 | 0.1300 | 0.18 | 632,865 | 17 |