Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 17. november 21:26
Nasdaq  | Nyse  | Amex
Översikt
Största transaktioner
Kurslista
Nyheter
Indexfond/ETFs
Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
LSTG 0.00290-  0.00080 38.10% 0.002180.002180.002900.0021047 750-
1-800 FLOWERS.CO... FLWS 9.509.409.550.05 0.53% 9.359.259.609.45192 615-
180 Degree Capital... TURN 2.032.042.05-0.02 -0.98% 2.022.022.062.0548 088-
1st Constitution Ba... FCCY 17.9517.7518.050.00 0.00% 17.8117.8117.9517.951 772-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 300 000-
1st Source Corpora... SRCE 49.8845.9149.880.32 0.65% 49.2749.2750.1249.5629 720-
1st State Bancorp,... FSBC -16.0216.600.00 0.00%       16.80--
21Vianet Group, In... VNET 6.846.826.94-0.03 -0.44% 6.886.786.906.87261 275-
3D Pioneer System... DPSM 0.003800-  0.000000 0.00% 0.0042830.0038000.0042830.0038001 460-
3DX INDUSTRIES IN... DDDX 0.102600-  0.002800 2.81% 0.0865000.0865000.1027420.09980011 080-
3Power Energy Gro... PSPW 0.07990-  0.00000 0.00% 0.076720.076720.079900.0799010 000-
420 Property Mana... FTPM 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003530 000-
51job, Inc. - Americ... JOBS 62.5759.6163.880.45 0.72% 61.9961.8163.0062.12341 769-
8point3 Energy Par... CAFD 14.9414.9215.500.04 0.27% 14.8714.8215.0714.9063 809-
8x8 Inc EGHT 14.0513.9514.150.30 2.18% 13.6513.5514.1513.75569 130-
A V Homes, Inc. AVHI 17.3514.5020.000.90 5.47% 16.3516.3517.5516.4597 938-
A. Schulman, Inc. SHLM 37.1336.0037.15-0.03 -0.07% 37.0036.6837.4037.1599 925-
A.C. Moore Arts &... ACMR 6.894.837.010.37 5.67% 6.706.596.896.5230 412-
AAON, Inc. AAON 34.4534.4034.600.20 0.58% 34.0533.6034.8034.2598 987-
ABAXIS, Inc. ABAX 49.3745.4153.340.90 1.86% 48.2947.1449.6848.47139 062-
ABIOMED, Inc. ABMD 194.32194.32205.27-0.59 -0.30% 194.56191.44194.88194.91352 525-
ACADIA Pharmaceu... ACAD 27.8627.8427.940.22 0.80% 27.6526.8027.9327.641 511 818-
ADAPTIVE MEDIAS ADTM 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.00043 251 000-
ADTRAN, Inc. ADTN 21.2521.1521.350.20 0.95% 20.9020.8021.4321.05221 548-
AEterna Zentaris In... AEZS 1.921.911.92-0.02 -1.03% 1.921.901.981.94155 167-
AGNC Investment C... AGNC 19.8219.7919.850.06 0.30% 19.7419.7219.8719.763 583 393-
ALMADEX MINERA... AXDDF 0.977500-  -0.022500 -2.25% 1.0000000.9550001.0045001.000000122 687-
AMAG Pharmaceut... AMAG 14.0013.9514.20-0.15 -1.06% 14.0013.9514.4514.15397 126-
AMB Financial Corp... AMFC --  0.00 0.00%       21.00--
AMER LEARNING CO... ALRN 12.3011.8812.410.99 8.75% 11.1911.0212.7011.3120 243-
ANDALAY SOLAR, ... WEST 0.0001-  0.0000 0.00% 0.00010.00010.00020.000131 800-
ANI Pharmaceutica... ANIP 63.7560.8066.750.81 1.29% 62.6462.3764.0762.9440 607-
ANSYS, Inc. ANSS 150.57141.57155.53-0.89 -0.59% 151.18150.05151.92151.46248 850-
ARC Group Worldw... ARCW 2.051.052.450.10 5.13% 2.001.902.051.9515 687-
ARCA biopharma, I... ABIO 1.451.351.450.00 0.00% 1.401.351.551.45214 452-
ARCAM AB NPV AMAVF 35.15-  -0.85 -2.36% 35.2635.1535.2636.00600-
ARRIS Group, Inc. ARRS 28.6728.4728.990.96 3.46% 27.6927.6928.7027.71817 863-
ARTEC CONSULTIN... ACTL 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
ASB Financial Corp... ASBN 19.00-  0.11 0.58% 19.0019.0019.0018.89102-
ASML Holding N.V.... ASML 180.33180.00181.19-1.46 -0.80% 181.27179.77181.37181.79413 721-
ATAC Resources Lt... ATADF 0.399900-  0.017500 4.58% 0.3901000.3764000.3999000.382400139 700-
ATRION Corporatio... ATRI 641.9077.00649.90-2.10 -0.33% 642.50639.35642.50644.00504-
ATRM Holdings, Inc... ATRM 1.40-  0.00 0.00% 1.311.251.401.40500-
AURICO METALS IN... ARCTF 1.3909-  0.0009 0.06% 1.38001.38001.39461.390028 339-
AURIS MEDICAL HO... EARS 0.80750.80000.82000.0075 0.94% 0.81000.77000.82500.80001 089 523-
AVEO Pharmaceuti... AVEO 3.113.093.120.05 1.63% 3.072.993.153.061 804 200-
AVEW HOLDINGS IN... AVEW 0.001998-  0.000198 11.00% 0.0022000.0019800.0024000.0018002 160 100-
AXT Inc AXTI 9.309.259.400.10 1.09% 9.209.209.559.20613 775-
Abattis Bioceutica... ATTBF 0.172000-  0.002100 1.24% 0.1738000.1600000.1800000.169900931 145-
Abeona Therapeut... ABEO 15.4015.3015.50-0.70 -4.35% 16.0015.3516.0016.10356 101-
Abraxas Petroleum... AXAS 2.092.012.110.05 2.45% 2.052.032.112.041 205 523-
Acacia Communica... ACIA 37.5537.5137.58-0.05 -0.13% 37.5337.1738.2937.60477 768-
Acacia Research Co... ACTG 4.204.154.250.00 0.00% 4.154.154.304.20321 209-
Accuray Incorpora... ARAY 4.804.555.05-0.10 -2.04% 4.854.755.104.901 322 108-
AcelRx Pharmaceut... ACRX 2.082.052.100.03 1.22% 2.102.052.152.05673 024-
Aceto Corporation ACET 10.089.9210.10-0.05 -0.49% 10.049.8510.1410.13278 277-
Achaogen, Inc. AKAO 11.8311.7611.85-0.12 -1.00% 11.8911.6812.0311.95672 428-
Achieve Life Scienc... ACHV 1.391.381.450.07 5.30% 1.261.261.421.3281 763-
Achillion Pharmace... ACHN 3.433.423.45-0.13 -3.65% 3.553.383.553.561 926 510-
Acorda Therapeuti... ACOR 17.8016.8517.950.55 3.19% 17.1017.0018.0017.25839 925-
Acorn Energy, Inc. ACFN 0.190300-  0.000200 0.11% 0.1901000.1901000.2000400.19010052 228-
Activision Blizzard... ATVI 64.1063.9764.12-0.03 -0.05% 64.0063.1864.4464.133 614 671-
Actua Corporation ACTA 15.5015.4015.60-0.05 -0.32% 15.4515.4015.5515.5582 009-
Acura Pharmaceuti... ACUR 0.425-  0.000 0.00% 0.4250.4250.4250.425800-
Acxiom Corporatio... ACXM 26.5424.5828.54-0.04 -0.15% 26.5226.3026.7526.58816 283-
Adaptimmune Ther... ADAP 7.886.938.84-0.14 -1.75% 8.007.588.018.02115 268-
Adobe Systems Inc... ADBE 182.24182.03183.59-0.06 -0.03% 182.08181.14182.91182.301 124 276-
Advanced Energy I... AEIS 82.0381.4886.01-1.09 -1.31% 83.3681.8383.8683.12374 567-
Advanced Micro De... AMD 11.3811.3611.370.13 1.16% 11.3011.2811.7511.2554 451 633-
Advanced Power T... APTI 22.4821.3722.51-0.03 -0.13% 22.4622.2522.6422.51221 983-
Advaxis, Inc. ADXS 3.192.953.24-0.05 -1.54% 3.243.173.293.24277 464-
Aegion Corp - Clas... AEGN 26.7426.0828.680.02 0.07% 26.5326.1326.8826.72170 292-
Aehr Test Systems AEHR 3.193.103.38-0.08 -2.45% 3.303.103.303.2735 986-
Aerie Pharmaceuti... AERI 58.7058.5059.05-1.00 -1.68% 59.2557.8059.2559.70298 286-
AeroVironment, In... AVAV 42.7341.2842.79-0.04 -0.09% 42.5242.4042.9842.77108 339-
Aeropostale Inc AROPQ 0.011616-  -0.001384 -10.65% 0.0120000.0110000.0120000.01300089 325-
Affinity Beverage ... ABVG 0.00020-  0.00000 0.00% 0.000200.000100.000200.0002012 508 998-
Africa Oil Corp AOIFF 1.1740-  0.0180 1.56% 1.15001.15001.18901.156039 760-
African Gold Group... AGGFF 0.0422-  0.0099 30.65% 0.03110.03110.04500.032317 150-
Aftermarket Techn... ATAC -9.76199 999.990.00 0.00%       9.90--
Agenus Inc. AGEN 3.703.673.73-0.01 -0.27% 3.713.673.793.711 124 035-
AgriTek Holdings I... AGTK 0.011250-  -0.000350 -3.02% 0.0116000.0112500.0122000.0116004 762 410-
Air France-KLM SA AFLYY 12.9400-  -0.5000 -3.72% 12.880012.860012.980013.44007 543-
Air T, Inc. AIRT 21.9520.0027.001.20 5.78% 21.0020.9521.9520.752 568-
Air Transport Serv... ATSG 23.3319.4223.350.34 1.48% 22.8322.8123.4722.99227 199-
AirMedia Group Inc... AMCN 2.072.062.090.08 4.02% 2.052.032.151.99203 842-
Akamai Technolog... AKAM 55.4454.9056.090.18 0.33% 55.3755.1855.5655.262 056 103-
Akorn, Inc. AKRX 33.4033.3533.47-0.08 -0.24% 33.3533.3233.4733.481 041 426-
Akzo Nobel N.V. AKZOY 30.4400-  0.0100 0.03% 30.320030.280030.480030.43009 436-
Alarm.com Holding... ALRM 44.2043.4345.240.28 0.64% 43.8543.4944.5043.92420 369-
Alaska Communica... ALSK 2.142.102.170.01 0.47% 2.142.112.152.1367 126-
Alcobra Ltd. - Ord... ARCT 10.019.4410.49-0.29 -2.82% 10.219.2910.38  89 756-
Alderwoods Group... AWGI 0.0003-  0.0002 200.00% 0.00020.00020.00030.00013 459 995-
Alexion Pharmaceu... ALXN 110.87110.76110.980.54 0.49% 110.15109.61111.27110.331 332 015-
Alico, Inc. ALCO 32.2528.1037.800.25 0.78% 31.8031.8032.2532.003 762-
Align Technology, ... ALGN 253.89251.50254.69-1.03 -0.40% 254.74251.50255.77254.92471 507-
Alkermes plc - Ord... ALKS 48.4044.4248.420.65 1.36% 47.6747.6548.4147.75772 332-
Allegiant Travel Co... ALGT 137.65129.60145.500.10 0.07% 137.25133.48138.30137.5572 848-
Alliance Resource ... ARLP 18.8518.7518.900.05 0.27% 18.8518.7119.0018.80116 520-
Allied Healthcare P... AHPI 2.16000.00013.00000.0800 3.85% 2.05002.03002.16442.08009 912-
Allied Motion Tech... AMOT 32.0031.1535.08-0.34 -1.05% 32.1331.9532.4632.3413 940-
Alliqua BioMedical... ALQA 2.342.232.440.16 7.34% 2.232.182.342.1833 638-
Allot Communicati... ALLT 5.405.355.46-0.03 -0.55% 5.445.405.465.432 836-
Allscripts Healthca... MDRX 13.2613.2413.290.12 0.91% 13.2113.1113.3713.141 315 228-
Almost Family Inc AFAM 61.8558.9564.850.65 1.06% 60.9560.8562.8561.20304 655-
Alnylam Pharmaceu... ALNY 127.51126.00127.611.13 0.89% 126.17125.57128.59126.38649 312-
Alphabet Inc Class... GOOGL 1 035.891 034.761 035.89-12.58 -1.20% 1 049.801 033.731 051.001 048.47783 544-
Alphabet Inc Class... GOOG 1 019.091 016.841 019.50-13.41 -1.30% 1 034.011 017.751 034.421 032.50903 601-
Alphatech Holdings... ATEC 3.363.184.00-0.05 -1.47% 3.393.263.423.4183 132-
Alpine Managemen... ALPN 10.259.2017.000.23 2.30% 10.2010.0310.4210.0254 598-
Altaba Inc AABA 71.0270.5671.120.27 0.38% 70.8170.7471.3770.759 291 185-
Altera Corporation ALTR 24.1624.0324.160.22 0.92% 23.9423.7524.3323.94315 913-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 200 000-
AltiGen Communica... ATGN 0.278-  -0.012 -4.14% 0.2900.2700.3000.29049 400-
Altima Resourses L... ARSLF 0.0537-  -0.0023 -4.11% 0.05370.05370.05370.0560666-
Altius Minerals Cor... ATUSF 9.32380-  0.09380 1.02% 9.307909.189009.579509.2300032 667-
Alumina Ltd (ADR) AWCMY 6.6900-  -0.1600 -2.34% 6.70006.68006.70006.85006 508-
AmTrust Financial ... AFSI 9.059.039.07-0.06 -0.66% 9.079.029.289.111 239 287-
Amarantus BioScie... AMBS 0.025000-  0.002400 10.62% 0.0216000.0216000.0250000.022600310 944-
Amarin Corporatio... AMRN 3.243.203.33-0.18 -5.26% 3.443.213.443.422 084 040-
Amazon.com, Inc. AMZN 1 129.881 128.681 129.00-7.41 -0.65% 1 138.281 125.811 138.801 137.291 612 938-
Ambarella, Inc. - O... AMBA 53.7153.6255.75-0.59 -1.09% 54.1653.5954.4754.30536 637-
Amedica Corporati... AMDA 3.743.503.750.28 8.09% 3.573.353.923.4669 085-
Amedisys Inc AMED 55.0154.8857.98-0.84 -1.50% 55.7654.1955.9855.85404 059-
Amerco UHAL 353.91341.00354.77-3.99 -1.11% 357.34353.49357.69357.9037 301-
AmeriServ Financia... ASRV 4.2503.900199 999.9500.175 4.29% 4.0004.0004.2504.0759 633-
America's Car-Mar... CRMT 47.8533.0048.204.10 9.37% 42.5042.4048.9543.75142 519-
American Airlines ... AAL 47.3947.3148.00-0.29 -0.61% 47.6047.1947.7547.681 963 379-
American Lithium M... AMLM 0.02900-  0.00000 0.00% 0.029000.025300.029000.02900153 000-
American National... AMNB 38.6038.2538.85-0.15 -0.39% 38.4538.3038.6038.756 716-
American National... ANAT 122.00121.00122.381.97 1.64% 120.13119.50122.47120.0310 122-
American Outdoor... AOBC 13.4913.4913.530.14 1.05% 13.3213.3113.6513.351 145 976-
American Paramou... APGA 0.15-  -0.01 -6.25% 0.150.130.150.166 500-
American Premium... HIPH 0.0060-  -0.0035 -36.84% 0.00660.00600.00660.0095357 168-
American Public Ed... APEI 24.8024.2024.85-0.15 -0.60% 24.8524.5025.0524.9563 647-
American River Ba... AMRB 14.9414.7215.04-0.05 -0.33% 14.9214.7514.9414.993 079-
American Sierra Go... AMNP 0.03000-  0.01232 69.68% 0.030000.030000.030000.0176845 000-
American Software... AMSWA 12.0111.9314.00-0.10 -0.83% 12.0511.9012.1712.1125 865-
American Supercon... AMSC 3.253.193.27-0.08 -2.40% 3.183.183.343.33127 145-
American Vanadium AVCVF 0.280-  0.009 3.32% 0.2800.2800.2800.2715 000-
American Woodma... AMWD 96.9595.9097.104.00 4.30% 92.5592.4597.0092.9581 534-
Americas Wind Ene... AWNE 0.003000-  0.001000 50.00% 0.0020000.0020000.0030000.002000126 700-
Ameris Bancorp ABCB 46.8044.1547.45-0.50 -1.06% 46.8546.2547.1047.30204 988-
Amgen Inc. AMGN 170.00169.90170.15-0.77 -0.45% 170.67169.54171.09170.771 616 254-
Amicus Therapeuti... FOLD 13.1113.0913.14-0.37 -2.74% 13.3813.0813.4513.481 511 913-
Amkor Technology... AMKR 10.8910.7411.050.03 0.28% 10.8910.7010.9710.86643 410-
Amphastar Pharma... AMPH 18.3815.3818.430.23 1.27% 18.0418.0418.4818.1585 716-
Amtech Systems, In... ASYS 13.1912.6413.21-0.18 -1.35% 13.3412.9613.3913.3796 946-
Amyris, Inc. AMRS 3.533.483.560.44 14.24% 3.203.153.673.09690 666-
Analog Devices, In... ADI 90.4290.3890.59-0.06 -0.07% 91.0090.2491.0590.481 608 074-
Analogic Corporat... ALOG 81.3079.3085.15-0.35 -0.43% 81.3581.0181.7581.6555 041-
Anavex Life Scienc... AVXL 4.084.004.14-0.02 -0.49% 4.104.044.154.10105 795-
Andrea Electronics... ANDR 0.05500-  -0.00500 -8.33% 0.060000.055000.060000.0600012 000-
AngioDynamics, Inc... ANGO 17.0014.0819.99-0.11 -0.64% 16.9916.7117.1617.1177 227-
Anglo American pl... NGLOY 9.5800-  -0.0250 -0.26% 9.54009.51309.61009.605056 004-
Anglo Swiss Resour... ASWRF 0.10644-  -0.00226 -2.08% 0.100000.100000.110700.1087063 000-
Anika Therapeutic... ANIK 53.3950.4156.32-0.68 -1.26% 53.9853.0854.2554.0740 920-
Antares Pharma, In... ATRS 1.841.721.85-0.05 -2.65% 1.881.831.901.89653 878-
Anthera Pharmace... ANTH 2.212.162.23-0.03 -1.34% 2.182.102.332.24450 563-
Anything Technolo... EXMT 0.00140-  0.00010 7.69% 0.001250.001100.001400.001301 788 000-
Apogee Enterprise... APOG 46.9642.9950.890.69 1.49% 45.3845.2447.6846.27289 744-
Apollo Investment... AINV 6.076.036.08-0.03 -0.49% 6.086.026.126.10525 817-
Apple Inc. AAPL 170.15169.95169.98-0.95 -0.56% 171.04169.64171.39171.1018 397 321-
Appliance Recyclin... ARCI 1.03001.00001.0500-0.0200 -1.90% 1.06000.96001.09001.0500201 269-
Applied DNA Scien... APDN 2.341.402.350.13 5.88% 2.242.212.342.2137 769-
Applied Materials,... AMAT 56.4956.4956.51-1.35 -2.33% 60.4656.0960.8957.8425 337 618-
Applied Optoelect... AAOI 45.0444.0245.000.24 0.54% 44.5444.2845.2744.80867 005-
Approach Resource... AREX 2.312.212.360.06 2.67% 2.252.222.382.25482 903-
Apricus Bioscience... APRI 1.601.571.70-0.02 -1.23% 1.631.581.661.6257 997-
Aquinox Pharmace... AQXP 11.119.1611.490.28 2.59% 10.7610.6511.2910.83105 271-
ArQule, Inc. ARQL 1.421.361.430.09 6.77% 1.321.311.471.33412 181-
Aradigm Corporati... ARDM 3.573.653.890.27 8.18% 3.453.453.733.3075 427-
Aralez Pharmaceut... ARLZ 1.651.601.710.00 0.00% 1.651.641.731.65455 270-
Arbutus Biopharma ABUS 5.755.756.15-0.10 -1.71% 5.855.705.905.85134 269-
Arch Capital Group... ACGL 95.9695.6795.970.27 0.28% 95.2895.1596.0895.69271 397-
Arch Therapeutics... ARTH 0.58950-  -0.01050 -1.75% 0.600000.550000.610000.60000496 877-
Ardelyx Inc. ARDX 5.705.555.700.10 1.79% 5.605.555.755.60204 048-
Arena Pharmaceut... ARNA 26.5326.2426.57-0.02 -0.08% 26.3426.1726.7926.55201 551-
Ares Capital Corpo... ARCC 16.4016.3716.420.14 0.86% 16.2116.2016.4316.261 529 938-
Argo Group Intern... AGII 58.2357.0059.35-0.28 -0.47% 58.3058.1558.7558.50240 320-
Argonaut Gold Inc. ARNGF 2.0109-  0.0300 1.51% 1.97191.97002.03461.980913 599-
Argos Therapeutic... ARGS 0.19890.19010.1995-0.0061 -2.98% 0.20900.19500.20900.20503 702 108-
Ark Restaurants Co... ARKR 24.0423.4524.24-0.20 -0.83% 24.1823.5424.1824.2434 569-
Arkema SP Adr. ARKAY 123.1850-  0.1175 0.10% 123.1850123.1850123.1850123.0675100-
Armada Oil Inc. AOILQ 0.00146-  0.00006 4.29% 0.001460.001460.001460.00140400-
Array BioPharma In... ARRY 11.5211.4911.550.34 3.04% 11.3511.3411.9111.185 669 818-
Arrow Financial Co... AROW 35.0534.8539.00-0.10 -0.28% 34.8534.6535.3035.1512 528-
Arrowhead Resear... ARWR 3.703.683.770.11 3.06% 3.623.623.873.59626 418-
Art's-Way Manufa... ARTW 2.552.302.900.05 2.00% 2.552.502.592.5012 607-
Artesian Resources... ARTNA 39.3436.7639.69-0.23 -0.58% 39.2938.7439.5839.5713 158-
Ascena Retail Grou... ASNA 2.252.252.300.15 7.14% 2.172.112.252.101 759 983-
Ascent Solar Techn... ASTI 0.00090-  0.00000 0.00% 0.000900.000800.000900.0009049 276 925-
Aspect Communica... ASPT 0.010-  0.000 0.00% 0.0110.0100.0110.01013 362-
Aspen Technology,... AZPN 67.2963.3369.000.55 0.82% 66.5966.4767.4766.74273 166-
Asta Funding, Inc. ASFI 7.055.0018.00-0.20 -2.76% 7.307.057.307.2510 391-
Astec Industries, In... ASTE 53.2850.3456.30-0.03 -0.06% 52.9952.7253.6753.31162 061-
Astro-Med, Inc. ALOT 12.2512.1012.40-0.20 -1.61% 12.1212.1212.4012.452 072-
Astronics Corpora... ATRO 38.4435.4740.000.49 1.29% 37.9137.5738.6737.9579 314-
Astrotech Corpora... ASTC 2.702.692.81-0.15 -5.26% 2.812.702.832.8515 602-
Asure Software Inc ASUR 13.9813.1614.510.00 0.00% 14.0413.8914.2813.98257 335-
Athersys, Inc. ATHX 1.841.821.840.00 0.00% 1.821.821.871.84289 546-
Atlantic American ... AAME 3.603.30199 999.95-0.05 -1.37% 3.803.603.803.651 137-
Atlas Energy, L.P. C... ATLS 0.068000-  -0.007000 -9.33% 0.0758000.0675000.0758000.075000377 943-
Atlassian Corporat... TEAM 52.3752.2952.99-0.06 -0.11% 52.3851.9052.9252.43752 871-
Atlatsa Resources ... ATLRF 0.0321-  0.0000 0.00% 0.03100.03000.03210.032127 134-
Atossa Genetics In... ATOS 0.33240.33000.3402-0.0052 -1.54% 0.34470.33000.34960.3376914 193-
Attunity Ltd. - Ord... ATTU 7.676.817.990.13 1.72% 7.547.547.787.546 558-
Auburn National Ba... AUBN 35.500.0137.15-0.25 -0.70% 35.5035.5035.5035.75100-
AudioCodes Ltd. - ... AUDC 6.646.616.70-0.06 -0.90% 6.706.606.746.7027 604-
Aurcana Corp AUNFF 0.1850-  0.0050 2.78% 0.17580.17030.18500.1800812-
Aurinia Pharmaceu... AUPH 5.145.115.15-0.05 -0.96% 5.195.095.255.19488 088-
Authentidate Hold... ADAT 0.5400-  0.1000 22.73% 0.44000.40000.54500.440045 179-
Autodesk, Inc. ADSK 127.49125.81128.850.49 0.39% 127.49125.87127.92127.001 196 311-
Automatic Data Pr... ADP 111.06109.10111.140.03 0.03% 110.98110.27111.22111.031 150 239-
Autoweb Inc AUTO 8.486.808.750.15 1.80% 8.318.138.488.3343 973-
Avadel Pharmaceut... AVDL 9.239.159.240.13 1.43% 9.129.049.289.10106 374-
Avalanche Biotech... ADVM 3.153.053.200.00 0.00% 3.103.053.203.15616 181-
Avalon Advanced M... AVLNF 0.095237-  0.005237 5.82% 0.1002000.0939680.1034000.09000046 574-
Avalon Oil and Gas... AOGN 0.015-  0.000 0.00% 0.0150.0150.0150.01520 000-
Avis Budget Group... CAR 35.0134.2535.100.68 1.98% 34.2534.0535.0534.331 494 007-
Avita Medical Limi... AVMXY 0.8750-  0.0750 9.38% 0.79000.79000.88000.80004 644-
Aware, Inc. AWRE 4.704.604.950.13 2.84% 4.504.504.704.5713 595-
Axcelis Technologi... ACLS 34.3034.2534.55-0.35 -1.01% 34.7534.0934.8034.65357 328-
Axon Enterprise AAXN 23.1323.1323.500.74 3.31% 22.5022.4923.4522.391 021 174-
B.O.S. Better Onlin... BOSC 2.001.932.030.09 4.71% 1.831.812.171.91127 599-
BANK OF CHINA LT... BACHF 0.4815-  0.0015 0.31% 0.48150.48150.48150.48001 000-
BARRA, Inc. BARZ 0.04200-  0.00200 5.00% 0.042000.038400.042000.04000524 686-
BASF BASFY 27.1600-  -0.1350 -0.49% 27.260027.100027.270027.295081 886-
BB Liquidating Inc. BLIAQ 0.006-  0.000 0.00% 0.0060.0060.0060.0062 200-
BG Medicine, Inc. BGMD 0.043-  0.000 0.00% 0.0430.0430.0430.043200-
BGC Partners, Inc. ... BGCP 15.6815.6615.720.09 0.58% 15.6115.5215.7215.59978 736-
BJ's Restaurants, I... BJRI 34.2034.0034.250.45 1.33% 33.5033.5034.2833.75514 896-
BLDRS Asia 50 ADR... ADRA 34.3234.0551.910.58 1.72% 34.1134.1134.3233.74400-
BLDRS Developed M... ADRD 22.880022.850023.00000.0149 0.07% 23.010022.800023.010022.865116 983-
BLDRS Emerging M... ADRE 43.220042.960044.30000.2397 0.56% 42.950042.950043.330042.980330 263-
BLDRS Europe 100 ... ADRU 22.188022.140022.4500-0.0619 -0.28% 22.188022.188022.188022.24992 000-
BOK Financial Corp... BOKF 84.5376.5689.551.24 1.49% 83.1983.0084.6783.2963 194-
BSB Bancorp, Inc. BLMT 30.8530.4531.000.65 2.15% 30.1030.1031.1530.202 023-
BSQUARE Corporat... BSQR 5.285.155.300.03 0.48% 5.205.205.305.257 685-
BYD CO 'H'CNY1 BYDDF 8.8100-  -0.1760 -1.96% 8.79508.70008.89008.9860196 532-
BYD Company LTD BYDDY 17.5200-  -0.3500 -1.96% 17.650017.500017.720017.870043 675-
Baidu, Inc. - Ameri... BIDU 239.27235.72239.41-0.05 -0.02% 241.80239.01243.04239.321 852 812-
Baja Mining Corp BAJFF 0.0818-  -0.0075 -8.40% 0.08180.08180.08180.08931 000-
Balchem Corporati... BCPC 83.4679.4486.000.13 0.16% 83.1982.8184.1183.3362 070-
Baldwin & Lyons, In... BWINA 23.080.0124.060.00 0.00% 23.0822.9723.0823.08973-
Baldwin & Lyons, In... BWINB 23.4023.2523.550.10 0.43% 23.1022.9523.4523.309 629-
Ballard Power Syst... BLDP 4.674.644.68-0.02 -0.43% 4.694.564.704.691 464 515-
Balmoral Resource... BALMF 0.3659-  0.0130 3.68% 0.34930.34910.37000.3529108 607-
BancFirst Corporat... BANF 53.8050.9054.300.30 0.56% 53.1552.6554.2553.5017 609-
Bank East Asia LTD... BKEAY 4.09-  -0.21 -4.88% 4.234.094.234.303 109-
Bank of South Caro... BKSC 18.40018.05022.0000.175 0.96% 18.71318.25518.71318.225937-
Bank of the Ozark... OZRK 44.1044.0645.780.03 0.07% 43.7243.5144.4544.07613 318-
Banner Corporatio... BANR 56.5453.6259.551.31 2.37% 54.7954.7656.5755.23157 308-
Bark Group Inc. UCPA 0.0034-  0.0001 2.91% 0.00350.00340.00350.0033228 000-
Barrett Business Se... BBSI 64.3864.1869.311.14 1.80% 62.9362.9364.7663.2437 456-
Bassett Furniture I... BSET 39.8039.4540.150.90 2.31% 38.6038.6039.8038.9024 829-
Bayer Aktienges A... BAYRY 31.7900-  -0.0150 -0.05% 31.880031.680031.900031.8050219 154-
Bayside Corporatio... BYSD 0.0002-  0.0001 100.00% 0.00020.00020.00020.00014 340 949-
Bazaarvoice, Inc. BV 4.753.854.900.10 2.15% 4.604.604.804.65340 083-
Bear Creek Mng Co... BCEKF 1.4809-  0.0709 5.03% 1.39731.39731.51901.410041 576-
Beasley Broadcast ... BBGI 10.108.2514.000.30 3.06% 9.759.7510.159.8010 916-
Bebida Beverage C... BBDA 0.0010-  0.0009 900.00% 0.00100.00100.00100.0001100-
Bed Bath & Beyond... BBBY 21.0220.9921.030.49 2.39% 20.4920.4121.0720.534 357 938-
Bel Fuse Inc. - Clas... BELFA 24.1921.7126.000.81 3.46% 23.3023.2824.1923.381 040-
Bel Fuse Inc. - Clas... BELFB 26.8024.9528.850.00 0.00% 26.4525.9427.2026.8012 512-
Bellicum Pharmace... BLCM 10.0010.0010.750.27 2.77% 9.739.6510.249.73259 570-
Belo Sun Mining Co... VNNHF 0.3587-  0.0026 0.73% 0.34850.34850.36960.356161 881-
Besra Gold, Inc. BSRAF 0.0041-  0.0011 36.67% 0.00300.00300.00410.00308 000-
Big 5 Sporting Goo... BGFV 6.756.706.800.15 2.27% 6.806.707.106.601 373 590-
Bimini Capital Man... BMNM 2.65-  -0.05 -1.85% 2.652.652.652.701 374-
Bio-Key Internatio... BKYI 1.681.621.700.07 4.04% 1.541.541.681.6125 960-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.000115 510 000-
Bio-Path Holdings, ... BPTH 0.30980.29000.30980.0198 6.83% 0.30000.29000.31000.2900272 168-
Bio-Techne Corp TECH 129.22122.23136.190.61 0.47% 128.19127.31129.63128.6176 928-
BioCryst Pharmace... BCRX 4.524.514.55-0.11 -2.38% 4.614.434.704.632 222 745-
BioDelivery Scienc... BDSI 2.252.002.500.00 0.00% 2.302.052.302.25632 667-
BioElectronics Cor... BIEL 0.00060-  0.00005 9.09% 0.000600.000500.000600.0005519 079 990-
BioLineRx Ltd. - Am... BLRX 1.01000.80001.15000.0100 1.00% 0.99100.99101.03001.0000254 948-
BioMarin Pharmace... BMRN 82.8880.8983.010.32 0.39% 82.5682.1383.3682.56797 940-
BioScrip, Inc. BIOS 2.222.172.23-0.05 -2.20% 2.252.212.352.27461 205-
BioSpecifics Techn... BSTC 43.1842.5757.32-0.94 -2.13% 43.8043.0343.9844.125 685-
BioTelemetry, Inc. BEAT 25.5525.5025.700.30 1.19% 25.2025.1525.7025.25452 843-
Bioanalytical Syste... BASI 2.352.302.400.06 2.62% 2.312.292.382.2963 697-
Biocept, Inc. BIOC 0.68960.67200.69000.0115 1.70% 0.67800.64000.69000.6781192 315-
Biogen Idec Inc. BIIB 313.97307.00314.43-0.01 -0.00% 313.47310.18316.00313.98646 243-
Biolase, Inc. BIOL 0.54000.47000.6100-0.0290 -5.10% 0.56900.52000.56900.569056 665-
Biophan Technolog... BIPH 0.00110-  0.00040 57.14% 0.000900.000800.001200.000705 366 966-
Biostar Pharmaceu... BSPM 1.961.732.15-0.10 -4.85% 2.101.902.152.0664 160-
Bioverativ Inc BIVV 56.1153.1658.110.82 1.48% 54.9954.8256.1955.29585 739-
Bitcoing Investmen... GBTC 905.5000-  2.5050 0.28% 920.0050904.0100940.0100902.995055 188-
Black Box Corpora... BBOX 3.252.953.250.30 10.17% 3.002.903.252.95370 948-
Black Diamond, Inc... CLAR 7.586.708.550.18 2.36% 7.307.307.607.40155 702-
Black River Petrole... OTTV 0.00179-  0.00019 11.88% 0.001800.001500.001900.0016089 620 770-
Blackbaud, Inc. BLKB 102.0496.11108.031.37 1.36% 100.32100.09102.06100.67130 690-
Blucora, Inc. BCOR 19.9519.7021.20-0.35 -1.72% 20.1519.7520.4020.30340 457-
Blue Dolphin Energ... BDCO 0.15-  -0.01 -6.25% 0.160.120.170.1691 811-
Bluebird Bio Inc. BLUE 163.20159.20163.303.05 1.90% 159.10158.14164.50160.15361 894-
Blueknight Energy ... BKEP 5.4505.1505.4500.075 1.40% 5.3505.3505.4505.37520 927-
Blueprint Medicine... BPMC 66.1763.2069.11-0.57 -0.85% 66.2965.3268.1566.74219 753-
Bnccorp, Inc. BNCC 26.90-  0.00 0.00% 26.9026.9026.9026.90500-
Bob Evans Farms, I... BOBE 77.5576.8577.65-0.10 -0.13% 77.5577.4777.7177.65203 135-
BofI Holding Inc BOFI 25.8524.9525.860.72 2.87% 24.9824.9525.8525.13364 372-
Boingo Wireless, In... WIFI 23.8523.8523.880.27 1.15% 23.8223.4724.2023.58562 584-
Bojangels Inc. BOJA 13.0012.8514.900.25 1.96% 12.7512.7513.0012.75389 272-
Bombardier, Inc. BDRAF 2.45230-  0.04230 1.76% 2.412302.410902.452302.410004 700-
Bonanza Goldfield ... BONZ 0.00160-  -0.00090 -36.00% 0.002500.001600.002500.00250111 000-
Bonso Electronics ... BNSO 2.592.112.800.00 0.00% 2.672.502.682.5919 318-
Boston Private Fin... BPFH 15.5015.4515.600.00 0.00% 15.4015.2515.6315.50127 461-
Bottomline Techno... EPAY 33.0332.9636.02-0.46 -1.37% 33.2632.8133.6133.49697 219-
Box Ships Inc. TEUFF 0.011000-  -0.001200 -9.84% 0.0115000.0100000.0144000.0122001 375 901-
BreitBurn Energy P... BBEPQ 0.035000-  0.000000 0.00% 0.0350000.0330000.0385000.035000794 609-
Bridgeline Digital, ... BLIN 2.652.612.86-0.02 -0.75% 2.872.592.872.6714 768-
Bridgford Foods Co... BRID 12.7012.4012.700.14 1.11% 12.5312.5012.7012.564 267-
Brightcove Inc. BCOV 7.406.407.45-0.05 -0.67% 7.407.307.557.45111 333-
Britannia Mining, I... BMIN 0.0022-  0.0000 0.00% 0.00180.00180.00220.00226 650-
BroadVision, Inc. BVSN 4.003.8019.950.00 0.00% 3.803.804.054.001 106-
Broadcom Ltd AVGO 271.86270.47272.99-0.25 -0.09% 271.77268.43272.11272.111 920 411-
Broadway Financia... BYFC 2.312.293.25-0.02 -0.86% 2.312.302.372.337 917-
Brocade Communic... BRCD 12.7312.6812.690.15 1.19% 12.7312.7312.7312.73--
Brookfield Propert... BPY 21.9421.4922.01-0.03 -0.14% 22.1421.8322.14  192 175-
Brooks Automatio... BRKS 27.4627.3027.750.13 0.48% 27.4227.2727.8427.33910 596-
Bruker Corporatio... BRKR 33.7432.0133.820.41 1.23% 33.1832.9833.8033.33426 908-
Bryn Mawr Bank C... BMTC 43.3539.3547.250.25 0.58% 42.9542.4543.5543.1030 710-
Buffalo Wild Wings... BWLD 138.25138.10139.40-2.65 -1.88% 141.90138.20142.00140.90279 860-
Builders FirstSourc... BLDR 19.1418.1819.650.47 2.52% 18.6018.5519.3718.671 622 764-
C&F Financial Corp... CFFI 59.0557.2059.50-0.85 -1.42% 59.4058.3559.4059.903 687-
C.H. Robinson Wor... CHRW 78.4476.5078.49-1.96 -2.44% 78.7577.5279.3180.402 199 356-
CA Inc. CA 32.5132.4832.57-0.07 -0.21% 32.5732.2632.6232.581 595 121-
CASI Pharmaceutic... CASI 2.602.552.610.13 5.26% 2.472.472.622.47174 594-
CB Bancshares, Inc... CBBI 18.20-  0.20 1.11% 18.0018.0018.2018.00400-
CBAK Energy Techn... CBAK 1.851.701.850.10 5.71% 1.751.701.851.7594 766-
CDK Global, Inc. CDK 66.9366.9467.030.53 0.80% 66.5164.1567.2666.40568 410-
CECO Environment... CECE 5.545.546.300.29 5.52% 5.215.155.635.25144 622-
CEVA, Inc. CEVA 47.5543.6551.500.00 0.00% 47.5044.3047.7547.55104 680-
CHAODA MODERN ... CMGHF 0.0334-  0.0014 4.38% 0.03300.03300.03380.032021 470-
CHF Solutions Inc CHFS 10.039.4010.29-2.76 -21.58% 11.249.5512.0912.79398 499-
CK Hutchison Holdi... CKHUY 12.5100-  -0.1000 -0.79% 12.513012.510012.590012.6100154 750-
CM Finance Inc CMFN 8.507.5510.500.05 0.59% 8.458.308.558.4523 325-
CME Group Inc. - C... CME 139.49135.76140.25-0.60 -0.43% 139.57139.04140.13140.09676 894-
CNB Financial Corp... CCNE 27.9326.5129.93-0.10 -0.36% 27.8727.4628.3128.0313 755-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 650 000-
CNinsure Inc. (ADR... FANH 20.7819.1025.001.26 6.45% 19.7318.7521.6019.52671 453-
COMARCO, Inc. CMRO 0.027-  0.001 3.85% 0.0260.0260.0270.02610 000-
CONMED Corporat... CNMD 52.1349.1955.110.21 0.40% 51.5950.9852.6351.9298 941-
CRA International,... CRAI 46.2242.2350.180.38 0.83% 45.8144.7846.2545.8489 794-
CREDIT SUISSE NAS... UWTIF 20.640-  1.580 8.29% 19.72019.72020.66019.06055 951-
CREDIT SUISSE NAS... DWTIF 36.08-  -1.67 -4.42% 38.0036.0038.0037.751 609-
CSG Systems Intern... CSGS 43.7243.7047.70-0.33 -0.75% 43.7842.8044.1044.0595 593-
CSP Inc. CSPI 11.003.2113.930.11 1.01% 10.9310.9111.0010.89976-
CTI BioPharma Cor... CTIC 2.762.732.82-0.03 -1.08% 2.792.752.822.7931 197-
CTI Industries Corp... CTIB 3.833.314.260.03 0.68% 3.733.253.933.806 867-
CVB Financial Corp... CVBF 23.0219.0626.980.12 0.52% 22.7122.5623.1522.90244 707-
CVD Equipment Co... CVV 12.1911.6512.900.52 4.46% 12.0011.6712.4511.6758 085-
CYREN Ltd. - Ordin... CYRN 2.412.152.450.01 0.21% 2.402.402.422.401 815-
Caesars Entertainm... CZR 12.3312.3013.25-0.43 -3.33% 12.7012.2012.7012.7511 445 443-
CafePress Inc. PRSS 1.861.451.990.02 1.09% 1.861.801.941.843 841-
Cal-Maine Foods, In... CALM 46.0042.1546.100.15 0.33% 45.6045.4046.6545.85341 689-
CalAmp Corp. CAMP 21.6821.6521.72-0.11 -0.50% 21.6721.5721.8721.7971 920-
Calavo Growers, In... CVGW 73.5570.6574.950.30 0.41% 72.8072.8073.8573.2557 006-
California First Na... CFNB 15.30-  2.00 15.04% 15.2015.2015.3015.255 659-
Calithera Bioscienc... CALA 10.2810.2510.400.48 4.85% 9.909.8510.509.801 541 207-
Callidus Software, ... CALD 28.9528.8029.000.30 1.05% 28.4528.2329.0528.65174 000-
Calloway's Nursery... CLWY 7.34-  0.24 3.38% 7.107.107.347.101 332-
Calumet Specialty ... CLMT 8.208.058.300.15 1.86% 8.108.008.308.05244 802-
Camtek Ltd. - Ordi... CAMT 6.436.406.470.08 1.26% 6.386.326.466.35156 297-
CanAlaska Uranium... CVVUF 0.2606-  -0.0130 -4.75% 0.28000.26040.28390.273650 835-
Canada Lithium Co... RBEIF 0.00164-  0.00084 105.00% 0.001800.001640.001800.000801 666-
Canadian Solar Inc. CSIQ 17.7917.7717.810.24 1.37% 17.8417.5517.9017.55632 686-
Canadian Zinc Corp CZICF 0.127884-  -0.002016 -1.55% 0.1330000.1208000.1330000.12990085 500-
Canarc Resource C... CRCUF 0.05525-  -0.00475 -7.92% 0.053700.053700.055250.060004 000-
Canbiola Inc CANB 0.01420-  0.00520 57.78% 0.009000.008550.015000.009001 914 628-
Cannabis Science In... CBIS 0.036800-  0.000300 0.82% 0.0385000.0360000.0385000.0365007 171 781-
Canopy Growth Co... TWMJF 14.450000-  0.930000 6.88% 13.32500013.06000014.87430013.5200001 559 344-
Canterbury Park H... CPHC 13.4311.4514.00-0.07 -0.51% 13.6013.4313.6013.50200-
Capital Bank Finan... CBF 39.9539.7539.950.25 0.63% 39.5539.4539.9839.70161 124-
Capital City Bank G... CCBG 23.6723.4923.81-0.21 -0.88% 23.7023.1523.7923.8816 823-
Capital Product Pa... CPLP 3.223.223.240.02 0.63% 3.213.203.243.20259 701-
Capital Southwest ... CSWC 16.8516.7017.080.12 0.72% 16.7716.7717.0416.734 422-
Capitol Federal Fin... CFFN 13.4213.2813.570.04 0.30% 13.3013.3013.5213.38410 034-
Capstone Turbine C... CPST 0.89000.85110.90000.0500 5.95% 0.86550.84000.90000.8400326 495-
Cara Therapeutics ... CARA 12.1812.1512.36-0.03 -0.25% 12.2412.1112.4012.21498 669-
Carbonite, Inc. CARB 23.2519.3023.300.25 1.09% 22.8522.5523.3523.00441 888-
Cardiome Pharma C... CRME 1.361.321.370.07 5.43% 1.321.311.411.2967 338-
Cardtronics, Inc. CATM 16.9915.1617.030.31 1.86% 16.6116.5917.3316.68479 198-
CareDx Inc CDNA 5.965.865.960.04 0.68% 5.925.806.015.92306 980-
CareScience, Inc. CARE 16.860-  -0.050 -0.30% 16.91016.86016.91016.9103 351-
Career Education C... CECO 12.6412.6314.61-0.27 -2.09% 12.8612.5712.9512.91214 416-
Carrizo Oil & Gas, ... CRZO 19.3519.2919.751.05 5.74% 18.5018.5019.4318.302 136 420-
Carrols Restaurant... TAST 12.3512.2512.40-0.05 -0.40% 12.3012.3012.6812.40352 078-
Casella Waste Syst... CWST 19.1618.1719.18-0.11 -0.57% 19.1618.9819.2919.27179 132-
Caseys General Sto... CASY 118.04115.03118.351.21 1.04% 117.03117.03118.58116.83387 195-
Cass Information S... CASS 64.9164.8965.080.25 0.39% 64.2364.2365.2864.6616 052-
Catalyst Pharmace... CPRX 2.932.882.970.02 0.69% 2.862.852.952.91891 669-
Catalyst Semicondu... CATS 3.703.024.760.02 0.54% 3.553.503.743.6848 340-
Cathay General Ba... CATY 41.2539.3145.190.58 1.43% 40.4040.2141.2740.67289 339-
Celgene Corporatio... CELG 104.10103.50104.100.75 0.73% 103.49103.24104.59103.354 727 943-
Celldex Therapeuti... CLDX 2.912.522.920.06 2.11% 2.842.843.002.851 730 207-
Cellectis Sa CLLS 23.7423.4529.48-0.27 -1.12% 23.9123.2923.9424.0197 284-
Celsion Corporatio... CLSN 2.001.992.000.06 3.09% 1.911.902.041.94754 065-
Central European M... CETV 4.354.306.250.05 1.16% 4.254.254.354.30183 802-
Central Federal Co... CFBK 2.490.012.600.12 5.06% 2.402.382.492.37197 495-
Central Garden & P... CENT 36.8533.8753.150.34 0.93% 36.2636.2636.9636.5125 631-
Century Aluminum ... CENX 15.1415.0915.160.43 2.92% 14.7114.6615.1914.711 302 098-
Century Bancorp, I... CNBKA 84.6083.9585.25-0.15 -0.18% 84.1084.1085.1084.753 203-
Century Casinos, In... CNTY 7.837.408.30-1.25 -13.77% 7.517.507.959.081 540 761-
Cenveo Inc CVO 1.01000.96001.0000-0.0550 -5.16% 1.06000.94111.06001.0650285 334-
Ceragon Networks... CRNT 1.731.711.75-0.03 -1.70% 1.751.711.791.76623 589-
Cereplast, Inc. CERPQ 0.0011-  -0.0039 -78.00% 0.00530.00110.00530.005031 762-
Cerner Corporatio... CERN 65.4065.1666.49-0.14 -0.21% 65.5365.0866.1065.541 290 185-
Cerus Corporation CERS 3.753.713.800.06 1.63% 3.663.653.763.69471 540-
Cesca Therapeutic... KOOL 3.433.353.69-0.10 -2.83% 4.003.314.063.53169 867-
Charles & Colvard ... CTHR 1.111.051.110.04 3.74% 1.071.071.121.07111 693-
Chart Industries, In... GTLS 45.6041.6647.581.37 3.10% 44.0444.0245.8044.23243 842-
Charter Communic... CHTR 341.54322.80345.980.91 0.27% 341.38338.96349.54340.63890 258-
Check Point Softw... CHKP 102.15101.92104.95-0.86 -0.83% 103.21101.97103.21103.01956 785-
Chembio Diagnosti... CEMI 6.706.659.05-0.05 -0.74% 6.806.606.806.755 071-
Chemical Financial ... CHFC 53.6353.6356.600.82 1.55% 52.5752.5653.7952.81315 128-
Cherokee Inc. CHKE 2.452.402.65-0.15 -5.77% 2.602.402.702.6095 449-
Chiasma Inc. CHMA 1.901.801.85-0.10 -5.00% 2.001.792.052.0087 062-
Children's Place, In... PLCE 127.20127.20127.703.25 2.62% 124.55124.05128.50123.95740 333-
Chimerix Inc CMRX 4.594.565.000.18 4.08% 4.384.324.624.41158 962-
China Auto Logisti... CALI 3.193.173.28-0.17 -5.06% 3.363.103.363.36115 710-
China Automotive ... CAAS 5.095.085.130.01 0.20% 5.105.085.125.0813 445-
China Ceramics Co.... CCCL 1.841.841.93-0.14 -7.07% 1.971.801.971.9895 347-
China Digital TV Ho... STVVY 0.205-  0.000 0.00% 0.2050.2050.2300.20516 700-
China Finance Onlin... JRJC 2.052.002.130.00 0.00% 2.092.032.132.0564 697-
China Industrl Was... CIWT 0.370-  0.160 76.19% 0.3550.3550.3700.2105 793-
China Jo-Jo Drugst... CJJD 1.53901.51001.5400-0.0198 -1.27% 1.55991.52481.55991.55882 450-
China Lodging Grou... HTHT 124.63122.67125.00-2.83 -2.22% 127.33122.69128.70127.46297 274-
China Natural Gas,... CHNGQ 0.0150-  -0.0001 -0.66% 0.01510.01500.01510.01511 400-
China Natural Reso... CHNR 2.652.422.810.07 2.71% 2.502.502.772.5826 852-
China Recycling En... CREG 3.803.763.95-0.20 -5.00% 3.903.604.074.001 009 854-
China TechFaith W... CNTF 2.562.412.600.01 0.20% 2.552.502.732.5582 337-
ChinaB2BSourcing.... QBIO 3.8200-  0.0200 0.53% 3.81003.80003.90003.800094 143-
ChinaCache Interna... CCIH 1.101.091.110.04 3.51% 1.041.041.151.06222 507-
ChinaNet Online Ho... CNET 1.13001.10001.1400-0.0014 -0.12% 1.14001.10081.14351.131420 464-
ChipMOS TECHNOL... IMOS 18.3718.3418.41-0.13 -0.70% 18.5018.2018.5018.5083 057-
Chorus Ltd CHRYY 13.93-  -0.33 -2.31% 13.9313.9313.9314.26114-
ChromaDex Corpor... CDXC 6.906.887.690.26 3.92% 6.706.367.106.64854 071-
Churchill Downs, In... CHDN 217.80216.95217.850.45 0.21% 217.05216.70218.33217.3566 517-
Cincinnati Financia... CINF 73.4669.4875.00-0.13 -0.18% 73.9273.1673.9273.591 621 784-
Cintas Corporation CTAS 148.92143.96150.49-1.19 -0.79% 149.78148.33150.08150.11310 009-
Cirrus Logic, Inc. CRUS 55.7755.7655.810.51 0.92% 55.0755.0755.9555.26425 609-
Cisco Systems, Inc. CSCO 35.9035.8635.910.02 0.06% 35.9035.8136.3235.8821 939 263-
Citi Trends, Inc. CTRN 21.6621.6022.610.43 2.03% 21.3520.8622.1221.23141 048-
Citrix Systems, Inc... CTXS 86.5183.5686.910.87 1.02% 85.8385.4487.4985.641 665 225-
City Bank CTBK 0.0032-  0.0000 0.00% 0.00320.00320.00320.003210 000-
City Holding Comp... CHCO 67.670.0171.630.24 0.36% 67.0465.7168.2067.4337 669-
Clean Diesel Techn... CDTI 2.302.182.300.02 0.88% 2.321.942.332.282 240 214-
Clean Energy Fuels... CLNE 2.101.952.110.02 0.96% 2.062.052.122.081 172 875-
Cleantech Solution... CLNT 4.404.314.410.05 1.15% 4.304.274.654.3581 512-
ClearOne, Inc. CLRO 7.107.009.650.10 1.43% 7.107.007.107.007 192-
ClearSign Combust... CLIR 2.8002.7002.900-0.125 -4.27% 2.8502.7502.9002.92543 715-
Clearfield Inc CLFD 13.2511.2515.15-0.05 -0.38% 13.2013.1013.3513.3015 564-
Cleveland BioLabs,... CBLI 2.352.213.580.09 3.85% 2.242.242.382.2625 745-
Clovis Oncology In... CLVS 63.2163.0263.25-3.67 -5.49% 66.7863.1567.0966.881 275 410-
CoBiz Financial Inc... COBZ 20.4820.4420.560.13 0.64% 20.1720.0220.5020.35108 543-
CoStar Group, Inc. CSGP 304.74304.09304.981.21 0.40% 304.53303.67306.69303.53159 514-
Coca-Cola Bottling... COKE 202.74185.83250.00-1.68 -0.82% 202.83202.23205.50204.4223 711-
Coca-Cola HBC AG ... CCHGY 32.43-  0.04 0.12% 32.4332.4332.4332.39106-
Codexis, Inc. CDXS 5.855.755.95-0.05 -0.85% 5.855.805.955.90175 513-
Codorus Valley Ban... CVLY 29.7329.3130.190.62 2.13% 28.8828.4030.0029.115 541-
Coffee Holding Co.... JVA 4.111.004.450.03 0.74% 4.044.034.164.0813 587-
Cogentix Medical I... CGNT 2.722.662.80-0.07 -2.51% 2.762.652.792.7935 719-
Cognex Corporatio... CGNX 140.52138.50140.792.58 1.87% 138.18138.05140.73137.94971 023-
Cognizant Technol... CTSH 72.9172.9173.38-2.32 -3.08% 75.0772.8875.1675.383 780 577-
Coherent, Inc. COHR 307.32306.91307.802.99 0.98% 305.01302.65309.51304.33204 081-
Coherus BioScience... CHRS 8.358.159.10-1.10 -11.64% 9.358.109.359.451 186 900-
Cohu, Inc. COHU 24.7422.8126.73-0.08 -0.32% 24.8624.6125.0024.82124 119-
Collectors Univers... CLCT 27.1425.2329.140.72 2.73% 26.3126.3127.4026.4223 065-
Collegium Pharmac... COLL 17.1416.2517.220.32 1.90% 16.6716.2517.6116.821 450 142-
Colony Bankcorp, I... CBAN 14.0013.80199 999.950.00 0.00% 14.0014.0014.0014.00129-
Columbia Banking ... COLB 43.6841.9443.690.39 0.90% 42.9942.7143.7343.29276 196-
Columbia Sportswe... COLM 66.4563.4969.421.23 1.89% 65.2365.2366.7765.22180 632-
Columbus Gold Cor... CBGDF 0.58000-  0.01790 3.18% 0.580000.560000.580000.5621052 124-
Columbus McKinno... CMCO 38.6136.6538.650.41 1.07% 38.2337.8738.7938.2060 281-
Com-Guard.com Inc CGUD 0.00210-  0.00010 5.00% 0.001800.001700.002100.00200873 269-
Comcast Corporati... CMCSA 36.1636.1636.20-0.91 -2.45% 37.0036.1237.0037.0732 799 658-
Commerce Bancsha... CBSH 56.0653.0756.090.36 0.65% 55.5055.1556.1355.70392 967-
Commercial Vehicl... CVGI 11.1510.8111.240.20 1.83% 10.8310.5411.3410.95274 665-
Community Capital... ALBY 2.55-  0.03 1.19% 2.522.522.602.5216 747-
Community Trust B... CTBI 47.1543.2051.050.00 0.00% 46.8546.1047.4047.1528 452-
Community West B... CWBC 10.5010.3010.500.09 0.86% 10.5010.5010.5010.41124-
Compugen Ltd. - O... CGEN 2.602.102.900.00 0.00% 2.602.552.652.60132 207-
Computer Program... CPSI 29.1529.0529.25-0.15 -0.51% 29.4028.9529.4529.3041 609-
Comtech Telecomm... CMTL 20.5719.5920.57-0.11 -0.53% 20.5720.4420.8220.6893 237-
Concierge Technol... CNCG 0.045-  0.000 0.00% 0.0450.0450.0450.045120-
Concurrent Compu... CCUR 6.090.016.430.01 0.16% 6.066.066.106.0819 089-
Conn's, Inc. CONN 31.0030.9032.800.40 1.31% 30.5529.7631.2330.60287 064-
Connecticut Water... CTWS 60.8157.7663.73-0.10 -0.16% 60.5560.0861.0160.919 552-
Connetics Corpora... CNCT 0.00498-  -0.00002 -0.40% 0.005000.003460.005000.0050011 420-
Conrad Industries, ... CNRD 17.60-  -0.06 -0.34% 18.0517.6018.0517.66208-
Consolidated Wate... CWCO 12.5010.5513.450.30 2.46% 12.1012.0612.7012.2045 599-
Consumer Portfolio... CPSS 4.254.195.050.07 1.67% 4.154.094.324.1858 022-
ContraFect Corp. CFRX 1.01000.93011.05000.0100 1.00% 1.01000.91501.01001.0000190 118-
ContraVir Pharmac... CTRV 0.48000.47590.49000.0099 2.11% 0.49000.47000.49000.4701289 062-
Control4 Corporat... CTRL 33.0832.0034.14-1.36 -3.95% 34.3332.6034.6734.44784 200-
Copart, Inc. CPRT 35.5532.6238.55-0.39 -1.09% 35.8935.4435.8935.941 086 722-
CorVel Corp. CRVL 53.7551.4556.65-0.80 -1.47% 54.1053.6054.8554.5511 278-
Corcept Therapeut... CORT 18.3918.3519.20-0.66 -3.46% 18.9618.2119.1419.05798 353-
Corium Internation... CORI 11.4311.3811.700.74 6.92% 11.0810.5811.6510.69697 701-
Cortex Pharmaceut... RSPI 1.75-  -0.05 -2.78% 1.751.751.751.802 240-
Corvus Gold Inc. CORVF 1.04970-  0.04970 4.97% 1.021700.983501.059001.0000043 439-
Costco Wholesale ... COST 170.98170.10171.000.00 0.00% 171.00170.65172.20170.981 454 258-
Covenant Transpor... CVTI 29.0627.0729.10-0.13 -0.45% 29.1828.6029.1829.1971 284-
Cowen Group, Inc. ... COWN 14.0514.0015.000.00 0.00% 13.9013.9014.2314.05128 287-
Cracker Barrel Old... CBRL 158.70150.00160.991.93 1.23% 156.22156.13159.03156.77305 293-
Craft Brew Aliianc... BREW 19.7019.5519.800.15 0.77% 19.5019.3819.7019.5544 850-
Cray Inc CRAY 20.7520.6520.850.40 1.97% 20.3019.9320.9020.35255 611-
Crazy Woman Cree... CRZY 16.80-  0.50 3.07% 16.8016.8016.8016.30100-
Creative Edge Nutr... FITX 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002308 116-
Credit Acceptance... CACC 286.01283.45286.38-0.11 -0.04% 285.74279.89286.17286.12396 544-
Credit Suisse AG - ... TVIX 8.598.558.56-0.25 -2.83% 8.808.468.868.8412 093 698-
Credit Suisse AG - ... XIV 109.70109.82109.881.79 1.66% 108.01107.85110.51107.916 434 106-
Credit Suisse X-Lin... SLVO 8.178.058.200.11 1.36% 8.128.068.198.0616 677-
Credo Petroleum C... CRED 111.64110.91113.600.23 0.21% 111.62111.52111.69111.4173 434-
Cree, Inc. CREE 36.9336.8037.170.51 1.40% 36.0035.9537.1236.421 253 779-
Cresud S.A.C.I.F. y ... CRESY 21.3913.5521.62-0.57 -2.60% 22.1921.0222.4521.9687 487-
Crimson Wine Grou... CWGL 9.9725-  0.1725 1.76% 9.55009.550010.00009.80002 430-
Criteo S.A. - Ameri... CRTO 35.1134.4840.190.79 2.30% 34.5134.3135.1534.32557 237-
Crocs, Inc. CROX 10.7110.6810.730.01 0.09% 10.7810.6410.8610.701 552 050-
Cross Country Hea... CCRN 12.7212.6412.720.06 0.47% 12.5812.4912.8512.66127 197-
CrowdGather Inc. CRWG 0.00760-  0.00060 8.57% 0.007800.007200.007900.00700375 126-
Crown Crafts, Inc. CRWS 5.955.656.650.15 2.59% 5.755.756.005.8011 603-
Cryo-Cell Internati... CCEL 7.780-  -0.008 -0.10% 7.7807.7807.7807.788870-
Ctrip.com Internat... CTRP 47.7447.6447.810.91 1.94% 47.1147.0348.3546.834 593 631-
Cumulus Media Inc. CMLS 0.29110.28710.29200.0011 0.38% 0.30000.28500.30010.2900763 000-
Curis, Inc. CRIS 0.88150.86000.8800-0.0507 -5.44% 0.94450.87750.94850.93222 033 547-
Cutera, Inc. CUTR 42.5042.3042.700.05 0.12% 42.5540.6043.6542.45287 248-
Cyanotech Corpora... CYAN 4.354.254.350.15 3.57% 4.254.254.354.204 239-
CyberArk Softwar... CYBR 45.1043.1545.150.37 0.83% 44.7344.4045.3044.73271 818-
CyberOptics Corpo... CYBE 16.4013.4017.300.20 1.23% 16.3516.1517.1516.2092 439-
Cyclacel Pharmace... CYCC 1.7401.7101.770-0.035 -1.97% 1.7701.7001.7991.775213 554-
Cypress Semicondu... CY 16.6116.6016.640.00 0.00% 16.7416.6016.8416.614 750 265-
CytRx Corporation CYTR 2.032.042.100.15 7.98% 1.851.842.151.88757 387-
Cytokinetics, Incor... CYTK 11.8011.7011.850.65 5.83% 11.2011.1512.0011.151 002 103-
Cytori Therapeutic... CYTX 0.37700.37100.38000.0270 7.71% 0.35000.35000.38300.3500651 526-
Cytosorbents Corp... CTSO 6.255.756.250.05 0.81% 6.256.206.256.2086 793-
DAIMLER AG ORD N... DDAIF 81.4300-  -0.3900 -0.48% 81.590081.120081.590081.820024 803-
DECISION DIAGNOS... DECN 0.11990-  -0.00010 -0.08% 0.120000.110000.120000.12000366 046-
DENTSPLY Internat... XRAY 67.5567.4467.660.37 0.55% 67.0666.9867.6767.181 064 804-
DISH Network Corp... DISH 50.6650.6150.710.16 0.32% 50.4650.1650.7950.501 557 370-
DSP Group, Inc. DSPG 12.550.05130.00-0.20 -1.57% 12.6512.5012.7012.7512 821-
DURECT Corporati... DRRX 1.01000.95501.05000.0546 5.71% 0.99000.94001.03000.9554622 939-
DUSA Pharmaceuti... DUSA 22.25022.07022.240-0.085 -0.38% 22.23022.23022.29022.33511 868-
DXP Enterprises, In... DXPE 25.7923.8625.890.46 1.82% 25.1125.1126.3225.3338 474-
Daily Journal Corp... DJCO 241.1210.00245.58-1.88 -0.77% 240.08240.08241.12243.00315-
Dakshidin Corpora... DKSC 0.00050-  0.00030 150.00% 0.000300.000300.000800.0002043 160 841-
Daktronics, Inc. DAKT 9.948.9910.04-0.05 -0.50% 9.919.8810.099.99114 579-
Dalradian Resource... DRLDF 1.16030-  0.03620 3.22% 1.136601.120991.160501.1241077 570-
Dassault Systemes... DASTY 105.5150-  0.4050 0.39% 105.4600105.3600105.7700105.11007 385-
Data I/O Corporat... DAIO 13.0213.0213.970.01 0.08% 13.0012.8813.2113.01158 041-
Dataram Corporat... USAU 1.54001.50001.56000.0696 4.73% 1.56001.47001.61001.4704254 374-
Datawatch Corpor... DWCH 9.809.0510.75-0.05 -0.51% 9.859.609.959.85130 761-
Dave & Buster's En... PLAY 50.9050.1050.940.37 0.73% 50.4250.2451.1050.53502 641-
Dawson Geophysic... DWSN 5.384.456.35-0.01 -0.19% 5.355.205.455.3954 226-
Deep Down, Inc. DPDW 0.9750-  0.2850 41.30% 0.75000.75000.97500.690058 750-
Delcath Systems, In... DCTHD 0.647500-  -0.212500 -24.71% 0.8700000.6150000.9999000.8600001 335 003-
Depomed, Inc. DEPO 6.186.166.20-0.03 -0.48% 6.175.986.296.21854 837-
Destination Mater... DEST 2.672.632.700.03 1.14% 2.652.632.792.6436 206-
Destination XL Gro... DXLG 1.831.701.90-0.48 -20.65% 2.151.802.152.30157 621-
Deswell Industries,... DSWL 2.852.752.89-0.05 -1.72% 2.832.802.922.90259 620-
Dewmar Internatio... DEWM 0.003700-  0.000200 5.71% 0.0036990.0034650.0039000.0035004 706 794-
DexCom Inc. DXCM 54.0152.9054.010.99 1.87% 52.9652.2054.0953.021 298 844-
Diamond Hill Inves... DHIL 207.81207.68209.28-0.30 -0.14% 206.36206.36209.80208.116 112-
Diamondback Ener... FANG 107.54107.31111.531.01 0.95% 106.39106.02107.74106.53950 046-
Diana Containershi... DCIX 8.238.338.401.63 24.70% 12.218.1617.366.609 849 875-
Digex, Inc. DIGX 0.0004-  0.0000 0.00% 0.00040.00030.00040.00047 060 000-
Digi International ... DGII 9.759.6010.75-0.10 -1.02% 9.809.709.859.8548 291-
Digimarc Corporat... DMRC 36.7036.4536.950.35 0.96% 36.4036.0036.8536.3517 659-
Digital Ally, Inc. DGLY 2.352.002.350.05 2.17% 2.352.202.352.3070 486-
Digital Turbine, Inc... APPS 1.761.751.790.11 6.67% 1.671.631.791.651 084 508-
Dime Community B... DCOM 20.6517.6523.550.20 0.98% 20.2520.1020.7020.45591 390-
Dollar Tree, Inc. DLTR 94.6193.7095.20-0.02 -0.02% 94.7993.9995.2294.631 410 428-
Donegal Group, Inc... DGICA 17.4016.5420.340.01 0.06% 17.3117.2517.4017.3941 832-
Donegal Group, Inc... DGICB -13.4516.250.00 0.00%       15.91--
Dorchester Minera... DMLP 15.0014.9538.00-0.05 -0.33% 15.0014.9515.1315.0538 281-
Dorel Industries, In... DIIBF 23.5919-  0.1048 0.45% 23.552823.532523.591923.4871527-
Dorman Products, ... DORM 67.7763.8271.780.84 1.26% 66.5666.5667.9966.93193 582-
DryShips Inc. DRYS 3.863.843.850.10 2.66% 3.973.784.123.763 534 754-
Dundee Corp DDEJF 2.3335-  -0.0165 -0.70% 2.33112.30002.33632.350011 800-
Dunkin Brands Gro... DNKN 57.4954.5658.95-0.15 -0.26% 57.6157.0757.8857.64853 130-
Dynamic Materials... BOOM 21.4520.4521.900.00 0.00% 21.3521.1021.5821.4532 224-
Dynasil Corporatio... DYSL 1.31001.25001.4000-0.0399 -2.96% 1.33801.30001.33991.349940 470-
Dynatronics Corpo... DYNT 2.402.302.40-0.05 -2.04% 2.452.402.452.459 827-
Dynavax Technolog... DVAX 18.2518.1018.35-0.20 -1.08% 18.4517.9518.6518.451 415 690-
E Digital Corp Com EDIG 0.00400-  0.00100 33.33% 0.002900.002600.004000.0030044 100-
E*TRADE Financial... ETFC 44.1844.1244.260.16 0.36% 43.7643.7544.3244.021 156 264-
ECtel Ltd. ECTX 0.1525-  -0.0175 -10.29% 0.20000.15250.20000.170014 720-
EDAP TMS S.A. - Am... EDAP 2.972.963.25-0.08 -2.62% 3.012.963.043.0540 674-
ELITE PHARMACEU... ELTP 0.079300-  0.001800 2.32% 0.0790000.0779000.0800000.077500532 444-
EMC Insurance Gro... EMCI 29.7029.5729.940.59 2.03% 28.9628.8929.8329.3315 648-
EMCORE Corporati... EMKR 7.507.407.60-0.05 -0.66% 7.557.407.707.5597 848-
ENDEAVOUR MININ... EDVMF 17.5290-  0.2623 1.52% 17.461017.461017.599917.26673 400-
ENGIE SA ENGIY 16.8300-  -0.3200 -1.87% 16.890016.790016.950017.1500355 567-
EON AG ADS EONGY 11.5500-  -0.2700 -2.28% 11.630011.540011.630011.820063 492-
EP Global Commun... EPGL 0.021770-  -0.001130 -4.93% 0.0229500.0200000.0229500.022900250 172-
EPIRUS Biopharmac... EPRSQ 0.015-  -0.002 -11.76% 0.0100.0100.0150.0178 700-
ERHC Energy inc ERHE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001300-
EV Energy Partner... EVEP 0.68400.64010.69890.0640 10.32% 0.62660.62660.71290.6200335 239-
EVINE Live Inc. EVLV 1.311.271.430.03 2.34% 1.271.251.451.282 476 848-
EXFO Inc - Subordi... EXFO 4.3004.2004.350-0.034 -0.78% 4.3004.1504.3004.3348 978-
EZCORP, Inc. - Clas... EZPW 11.1511.0012.000.15 1.36% 11.0010.8511.2311.001 560 436-
Eagle Bancorp, Inc... EGBN 67.1067.0568.450.00 0.00% 66.7066.3067.6367.1040 360-
Eagle Bulk Shipping... EGLE 4.404.374.440.01 0.23% 4.364.344.524.39626 360-
Eagle Plains Resour... EGPLF 0.1100-  0.0003 0.27% 0.11000.11000.11000.1097225-
East West Bancorp... EWBC 57.9056.0058.920.68 1.19% 56.8756.8757.9657.22474 764-
East West Petroleu... EWPMF 0.0900-  0.0038 4.41% 0.09000.09000.09000.08621 000-
Eaton Scientific Sy... ESSI 0.091-  0.001 1.11% 0.0900.0500.1020.09063 025-
Ebix, Inc. EBIX 74.8574.7578.85-0.90 -1.19% 76.0074.8576.0575.75149 456-
Echelon Corporatio... ELON 4.814.705.130.03 0.63% 4.754.754.904.7813 408-
Echo Therapeutics... ECTE 0.030-  0.005 20.00% 0.0300.0300.0300.0252 000-
Edgewater Techno... EDGW 6.296.197.00-0.01 -0.16% 6.306.276.326.3020 368-
Editas Medicine Inc... EDIT 25.0524.3525.570.02 0.08% 24.9324.3525.6125.03454 824-
Education Managem... EDMC 0.007000-  0.002000 40.00% 0.0065000.0065000.0070920.005000116 350-
Educational Develo... EDUC 14.45012.55099 999.0000.375 2.66% 14.10014.05014.45014.0758 759-
Efuel EFN Corp EFLN 0.0016-  0.0001 6.67% 0.00160.00150.00190.00153 186 962-
Egalet Corp. EGLT 1.00501.00001.0100-0.1450 -12.61% 1.28000.95001.30001.15007 783 841-
Eisai Co., Ltd (ADR... ESALY 57.01-  0.13 0.23% 57.0157.0157.0156.88500-
El Pollo Loco Holdi... LOCO 10.2310.1010.25-0.03 -0.24% 10.2010.0510.3010.25241 778-
Elbit Imaging Ltd. -... EMITF 2.420.012.440.00 0.00% 2.332.332.422.4213 380-
Elbit Systems Ltd. ... ESLT 136.67135.00142.73-0.40 -0.29% 136.45135.44137.32137.0732 558-
Electro Scientific I... ESIO 23.7423.5124.55-0.65 -2.67% 24.5023.5524.5424.39905 419-
Electro-Sensors, In... ELSE 3.913.804.000.14 3.71% 3.803.665.243.77202 718-
Electronic Arts Inc... EA 108.82108.60109.24-2.78 -2.49% 108.99107.50109.55111.607 625 372-
Electronics for Ima... EFII 28.8327.6629.900.83 2.96% 28.3427.9029.0228.00939 474-
Eleven Biotherapeu... EBIO 0.74500.73750.75000.0734 10.93% 0.67490.67000.80000.67165 819 367-
Elmira Savings Ban... ESBK 20.700.0520.90-0.00 -0.00% 20.7020.4020.7020.701 546-
Eltek Ltd. - Ordina... ELTK 0.63500.50120.70000.0150 2.42% 0.61490.60000.65000.620077 819-
Emisphere Technol... EMIS 0.350100-  -0.014900 -4.08% 0.3850000.3406000.3850000.36500022 436-
Emmis Communicat... EMMS 3.613.564.500.05 1.40% 3.543.543.633.564 120-
Empire Resorts, Inc... NYNY 21.2521.1524.950.40 1.92% 20.7520.7521.2520.855 124-
Enanta Pharmaceut... ENTA 48.5244.5551.430.40 0.83% 47.9147.7749.3748.12109 129-
Encore Capital Gro... ECPG 46.2044.3046.10-0.60 -1.28% 46.2545.0046.9546.80426 172-
Encore Wire Corpo... WIRE 44.3044.2548.250.45 1.03% 43.5543.0044.9543.8590 231-
Endocyte, Inc. ECYT 5.094.925.150.34 7.16% 4.784.755.224.75579 277-
Endologix, Inc. ELGX 5.264.316.26-0.02 -0.38% 5.245.195.485.28452 498-
Energous Corp WATT 9.138.689.150.30 3.40% 8.898.709.148.83239 822-
Energy Recovery, I... ERII 9.539.5210.04-0.12 -1.24% 9.619.519.809.65318 602-
Enphase Energy, In... ENPH 2.772.772.95-0.01 -0.36% 2.802.763.192.782 798 056-
Enstar Group Limit... ESGR 226.30224.70227.900.15 0.07% 226.00224.05227.90226.159 998-
Entest BioMedical ... ENTB 0.03400-  -0.00500 -12.82% 0.028500.015000.038900.0390029 763-
Environmental Solu... ESWW 42.00-  16.00 61.54% 42.0042.0042.0044.003-
Envoy Capital Grou... ECGI 0.0027-  0.0000 0.00% 0.00470.00270.00470.002710 000-
Enzon Pharmaceuti... ENZN 0.31990-  0.00490 1.56% 0.305000.305000.319900.3150010 621-
Enzyme Environme... EESO 0.000001-  0.000000 0.00% 0.0000010.0000010.000001  20 000-
Epizyme Inc. EPZM 12.6512.5012.75-0.25 -1.94% 12.9012.5312.9512.90196 813-
Equinix, Inc. EQIX 472.80448.00473.10-2.29 -0.48% 473.74470.01475.63475.09210 568-
Ericsson - ADS eac... ERIC 6.076.036.09-0.02 -0.33% 6.106.046.116.091 760 856-
Erie Indemnity Com... ERIE 122.75122.22123.950.48 0.39% 122.07121.92123.17122.2710 187-
Escalade, Incorpor... ESCA 13.1011.8513.350.00 0.00% 13.2013.1013.2013.108 479-
Escalon Medical Co... ESMC 0.19900-  0.00943 4.97% 0.194600.194600.199000.189578 000-
Esperion Therapeu... ESPR 49.1948.5052.00-0.30 -0.61% 49.2848.5049.5449.49216 241-
Etsy Inc. ETSY 16.4716.7216.790.05 0.30% 16.4216.4116.7516.421 814 221-
Euronet Worldwide... EEFT 88.9088.7793.83-0.07 -0.08% 88.6688.1589.4188.97249 746-
Euroseas Ltd. ESEA 1.98001.90002.18000.1704 9.42% 1.95001.87142.00001.8096111 142-
Evecity.com Inc. ICTY 0.0002-  0.0000 0.00% 0.00010.00010.00020.00027 244 816-
Evercel, Inc. EVRC 1.6616-  -0.0284 -1.68% 1.60001.60001.66161.69002 200-
Everock Inc. EVRN 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.0004102 000-
Evolving Systems, ... EVOL 4.600.205.250.00 0.00% 4.604.514.604.6013 696-
Evotec AG (ADR) EVTCY 28.890-  -0.929 -3.12% 29.24028.89029.63029.8194 004-
Exact Sciences Cor... EXAS 58.8757.8060.000.37 0.63% 58.3357.9758.9758.50732 303-
Exactech, Inc. EXAC 41.8041.5041.850.10 0.24% 41.7041.7041.8041.7071 575-
Exelixis, Inc. EXEL 26.3825.9226.400.55 2.13% 25.7625.4526.5225.831 890 253-
Expedia, Inc. EXPE 123.95122.00123.961.91 1.57% 121.84121.76124.20122.042 025 705-
Expeditors Interna... EXPD 59.1359.1359.20-0.65 -1.09% 59.6158.8259.8359.78493 403-
Exponent, Inc. EXPO 73.5072.5573.70-0.10 -0.14% 73.1572.0073.9073.6067 750-
Express Scripts Ho... ESRX 61.9460.5063.00-0.51 -0.82% 62.1361.0562.2262.452 052 526-
Extreme Biodiesel ... XTRM 0.0017-  0.0001 6.18% 0.00170.00170.00180.0016680 000-
Extreme Networks... EXTR 12.8112.7912.84-0.02 -0.16% 12.8612.7213.0512.832 591 563-
F5 Networks, Inc. FFIV 123.58121.96124.001.52 1.25% 121.81121.19123.74122.06443 807-
FARO Technologies... FARO 51.8051.7051.90-0.05 -0.10% 51.4051.0552.2551.8560 759-
FC Global Realty In... FCRE 1.091.001.190.04 3.80% 1.041.001.091.053 130-
FED Home Loan Mt... FMCKJ 5.6500-  -0.1000 -1.74% 5.74005.61005.75005.7500758 193-
FEISHANG ANTHRA... FSHRF 0.20-  0.00 0.00% 0.200.200.200.205 000-
FLAG Financial Cor... FLAG 39.4039.3539.410.21 0.54% 39.3239.3239.4339.197 005-
FLIR Systems, Inc. FLIR 46.5346.4646.96-0.95 -2.00% 47.3246.4547.4847.481 258 158-
Facebook, Inc. - Cl... FB 179.00179.12179.17-0.59 -0.33% 179.30178.90179.98179.5910 676 314-
Fairfax Financial H... FRFHF 529.9800-  -2.8600 -0.54% 539.1400526.3100539.1400532.84001 264-
Falcon Oil & Gas Lt... FOLGF 0.250000-  -0.002800 -1.11% 0.2666000.2424000.2666000.252800119 971-
FalconStor Softwa... FALC 0.3200-  0.0100 3.23% 0.31000.30000.32000.3100166 811-
Famous Dave's of A... DAVE 4.702.904.900.10 2.17% 4.604.504.754.6031 587-
Fannie Mae FNMAK 9.40-  -0.35 -3.59% 9.429.409.429.75900-
Fannie Mae 8.235 %... FNMAT 5.2000-  -0.0400 -0.76% 5.27005.17005.27005.240055 972-
Farmer Brothers C... FARM 33.5033.3533.65-0.10 -0.30% 33.4032.9534.4533.6053 973-
Farmers Capital Ba... FFKT 40.9024.4041.35-0.20 -0.49% 40.7540.2041.2041.102 932-
Fastenal Company FAST 48.4748.3148.680.00 0.00% 48.4547.8648.7748.471 211 313-
Federal Home Loan... FMCC 2.6650-  -0.0050 -0.19% 2.67002.66002.74002.67001 167 984-
Federal National M... FNMA 2.7800-  -0.0300 -1.07% 2.79502.77002.85002.81003 024 720-
Federated Nationa... FNHC 13.6512.7215.620.12 0.89% 13.5013.5013.8313.5323 973-
Fennec Pharmaceut... FENC 10.009.0410.20-0.09 -0.89% 9.459.4510.0010.0914 264-
Fidelity Southern C... LION 21.7021.6821.760.28 1.31% 21.3021.2521.8621.4246 202-
Fifth Third Bancorp FITB 28.4528.4228.50-0.02 -0.07% 28.1828.1328.5428.473 192 370-
Financial Institutio... FISI 31.4031.3531.500.30 0.96% 30.8530.7031.4531.1034 315-
Finisar Corporatio... FNSR 19.2618.8919.290.66 3.55% 18.5918.4919.6818.603 270 927-
Finjan Holdings, Inc... FNJN 2.212.212.370.02 0.91% 2.192.052.232.19203 713-
FireEye, Inc. FEYE 13.7613.7613.790.18 1.33% 13.5913.5113.8213.582 703 518-
Firma Holdings Cor... FRMA 0.078900-  0.006335 8.73% 0.0775430.0750000.0789000.07256094 698-
First Bancorp FBNC 36.3033.3436.450.23 0.64% 35.9635.6636.4536.0753 807-
First Bancorp, Inc (... FNLC 29.0023.5229.230.33 1.15% 28.3728.3729.0328.674 392-
First Bitcoin Capita... BITCF 0.580-  0.004 0.69% 0.5500.5000.6100.576129 853-
First Busey Corpor... BUSE 30.3127.3530.310.17 0.56% 29.9229.8530.4830.1453 637-
First Capital, Inc. FCAP -33.2939.850.00 0.00%       36.74--
First Citizens Banc... FCNCA 399.19398.25400.41-1.49 -0.37% 398.00397.90401.05400.687 047-
First Defiance Fina... FDEF 53.1252.7153.560.35 0.66% 52.4652.0753.7552.7714 327-
First Financial Banc... FFBC 26.7025.4526.800.10 0.38% 26.4026.0526.8526.60115 958-
First Financial Bank... FFIN 44.3044.2044.350.10 0.23% 43.8543.7544.7044.20102 859-
First Financial Corp... THFF 46.3541.7050.000.20 0.43% 45.8045.6146.5546.1511 724-
First Merchants Co... FRME 40.5736.6244.530.05 0.12% 40.3339.7140.6640.52149 802-
First Midwest Banc... FMBI 23.4719.5227.410.28 1.21% 23.0122.9923.4823.19535 007-
First NBC Bank Hol... FNBCQ 0.0180-  0.0000 0.00% 0.01300.01300.01800.018016 850-
First Niles Financia... FNFI 10.55-  0.05 0.48% 10.5510.5010.5510.50971-
First Solar, Inc. FSLR 60.1860.0360.54-0.17 -0.28% 60.7659.5360.8060.351 047 805-
First Trust Europe ... FEP 37.4937.3337.71-0.18 -0.48% 37.5237.4637.5737.6781 474-
First Trust Multi C... FAB 54.1853.9754.550.28 0.52% 54.1254.1254.2653.901 366-
First Trust NASDAQ... QCLN 20.5120.4120.570.00 0.00% 20.6220.4720.6220.51125 177-
First United Corpo... FUNC 17.2016.9517.30-0.20 -1.15% 17.3017.2017.3017.40947-
Fiserv, Inc. FISV 128.39126.53128.66-1.15 -0.89% 129.44127.92129.48129.54640 429-
Fission Uranium Co... FCUUF 0.54950-  0.03000 5.77% 0.518200.517000.550000.51950404 957-
Five Below, Inc. FIVE 59.9059.8161.560.75 1.27% 59.1859.1060.1259.15573 766-
Five Prime Therape... FPRX 25.5624.0125.62-0.20 -0.78% 25.5325.3125.9325.76297 403-
Five Star Quality C... FVE 1.751.652.200.00 0.00% 1.751.701.751.7527 964-
Five9, Inc. FIVN 24.8020.8425.41-0.09 -0.36% 24.8124.6325.0424.89342 129-
Flameret Inc. FLRE 0.0035-  -0.0001 -2.78% 0.00360.00350.00360.0036110 000-
Flexion Theraputic... FLXN 23.5722.6323.89-0.09 -0.38% 23.5823.2624.0523.66600 652-
Flexpoint Sensor S... FLXT 0.09950-  0.01270 14.63% 0.086550.085500.100000.08680149 974-
Flexsteel Industrie... FLXS 49.5345.6449.871.03 2.12% 48.0448.0349.6348.509 236-
Flextronics Interna... FLEX 18.5718.5618.630.15 0.81% 18.4118.4018.7418.422 674 603-
Flushing Financial C... FFIC 27.4425.4927.520.04 0.15% 27.2226.4827.6827.4056 277-
Focus Graphite Inc FCSMF 0.0656-  -0.0044 -6.29% 0.07240.06500.07240.070012 880-
Fog Cutter Capital... FCCG 1.31-  -0.02 -1.50% 1.311.301.351.335 500-
Fonar Corporation FONR 23.3023.0024.50-0.15 -0.64% 23.4023.2023.7523.4537 965-
Force Energy Corp... FORC 0.0003-  0.0001 50.00% 0.00030.00030.00030.000225 000-
FormFactor, Inc. FORM 16.6516.6517.10-0.40 -2.35% 16.9516.6017.1517.05745 427-
Formula Systems (1... FORTY -40.8041.950.00 0.00%       42.10--
Forrester Research... FORR 45.5043.1049.400.25 0.55% 45.1545.0545.8545.2535 988-
Fortinet, Inc. FTNT 40.3139.1740.440.05 0.12% 40.2639.9840.5140.261 134 432-
Forward Air Corpo... FWRD 54.4552.8754.59-0.50 -0.91% 54.5454.2555.2554.9565 877-
Forward Industries... FORD 1.281.071.300.03 2.40% 1.251.251.281.2541 940-
Fossil Group, Inc. FOSL 7.957.947.970.33 4.33% 7.837.578.047.621 895 556-
Foundation Medicin... FMI 50.2050.0050.100.95 1.93% 49.3547.8550.2049.2592 449-
Franklin Electric C... FELE 44.3544.2544.550.10 0.23% 44.0043.5545.2544.25305 376-
Fred's, Inc. FRED 4.964.934.970.30 6.44% 4.684.684.984.66836 177-
FreeSeas Inc. FREEF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 700 000-
Freedom Holding C... FRHC 5.60-  0.10 1.82% 5.315.305.605.5014 606-
Freeze Tag Inc FRZT 0.08900-  0.01500 20.27% 0.081000.070000.089230.0740085 479-
Fresh Harvest Prod... FRHV 0.00015-  0.00005 50.00% 0.000150.000150.000150.0001035 000-
Fresh Promise Food... FPFI 0.00010-  -0.00010 -50.00% 0.000110.000100.000200.000207 526 216-
Freshpet, Inc. FRPT 18.1015.1018.40-0.10 -0.55% 18.1517.8018.5518.20248 718-
Frontier Communic... FTR 6.966.946.980.30 4.50% 6.686.637.016.663 245 936-
Fuel Tech, Inc. FTEK 0.97000.96001.03000.0000 0.00% 0.96000.95000.97000.97009 755-
FuelCell Energy, In... FCEL 1.581.571.62-0.01 -0.63% 1.581.571.641.591 079 580-
Fuji Photo Film Co.... FUJIY 40.000-  0.100 0.25% 40.08039.92040.08039.9003 900-
Full House Resorts... FLL 3.453.103.490.06 1.77% 3.393.343.503.39151 537-
Fulton Financial Co... FULT 18.0017.9018.050.10 0.56% 17.7517.6818.0517.90689 734-
Function(x) Inc. FNCX 0.06940-  0.00730 11.76% 0.063750.061100.069400.0621015 470-
Fuwei Films (Holdin... FFHL 2.670.012.830.06 2.30% 2.672.602.752.6111 982-
G-III Apparel Group... GIII 26.7220.1226.941.24 4.87% 25.7025.5426.9225.48819 280-
GOLDRICH MINING ... GRMC 0.03000-  0.00001 0.04% 0.028800.028800.030000.0299936 056-
GRAVITY Co., Ltd. ... GRVY 76.4975.9890.00-4.45 -5.50% 82.0075.7782.5580.9435 237-
GREENLAND MINER... GDLNF 0.079-  -0.008 -9.20% 0.0850.0790.0850.0875 500-
GSI Group, Inc. NOVT 52.7052.4555.600.05 0.09% 52.3051.7152.9552.65161 640-
GSV Capital Corp. GSVC 6.466.426.480.02 0.31% 6.406.266.476.44105 368-
GTX Corp GTXO 0.003492-  -0.000008 -0.23% 0.0035000.0034920.0035000.00350062 000-
GTx, Inc. GTXI 10.059.8713.990.27 2.76% 9.909.7910.459.7837 137-
GW Pharmaceutica... GWPH 115.88115.70118.85-1.67 -1.42% 117.50115.58117.63117.55303 722-
Gaiam, Inc. - Class ... GAIA 12.2012.1512.300.25 2.09% 11.9011.8512.2511.9541 839-
Galectin Therapeut... GALT 3.053.023.090.06 2.01% 2.952.953.102.99375 021-
Galena Biopharma,... GALE 0.30000.29500.31000.0040 1.35% 0.29550.29010.31500.2960523 988-
Garden Fresh Resta... LTUS 0.0063-  -0.0004 -5.97% 0.00630.00630.00630.006714 450-
Garmin Ltd. GRMN 61.4559.4961.610.70 1.15% 60.6860.6161.7560.75835 903-
Garrison Capital In... GARS 8.350.018.900.07 0.85% 8.238.108.398.2857 663-
Gazprom Neft GZPFY 21.760-  0.810 3.87% 21.58021.58021.76020.9501 214-
GelStat Corp. GSAC 0.008000-  0.000000 0.00% 0.0084370.0080000.0084370.0080001 058-
Gemplus Internatio... GEMP 9.508.529.800.14 1.50% 9.409.259.509.3611 908-
General Communic... GNCMA 41.1325.1142.590.29 0.71% 40.7540.7541.5740.8458 235-
Generex Biotechno... GNBT 2.60-  -0.15 -5.45% 2.742.602.742.752 225-
Genetic Technolog... GENE 0.83800.77000.87000.0171 2.08% 0.83000.82000.87000.8209249 921-
Genomic Health, In... GHDX 28.7028.5828.72-0.34 -1.17% 28.8828.4929.0029.0455 112-
Gentex Corporatio... GNTX 19.0419.0119.070.27 1.44% 18.7718.7019.1018.771 672 272-
Geospace Technolo... GEOS 15.8013.0816.000.26 1.67% 15.4915.4516.0115.5418 251-
German American B... GABC 35.1032.1238.08-0.38 -1.07% 35.1834.8835.6735.4833 804-
Geron Corporation GERN 1.921.901.930.00 0.00% 1.931.881.931.921 208 110-
Gevo, Inc. GEVO 0.62000.61000.63000.0010 0.16% 0.60100.59100.62000.6190182 582-
Gibraltar Industrie... ROCK 31.6531.5531.80-0.10 -0.31% 31.5030.7032.0531.75149 089-
Giga-tronics Incorp... GIGA 0.38000-  -0.02010 -5.02% 0.400200.380000.440000.4001042 551-
GigaMedia Limited... GIGM 3.022.003.24-0.07 -2.27% 3.083.003.093.0920 793-
Gilead Sciences, Inc... GILD 72.4472.4072.420.03 0.04% 72.2772.1272.6272.414 428 104-
Glacier Bancorp, In... GBCI 37.0237.0237.060.39 1.06% 36.4236.2437.1236.63358 715-
Gladstone Capital ... GLAD 9.789.759.820.00 0.00% 9.799.769.839.8594 762-
Gladstone Commer... GOOD 22.5322.4722.540.03 0.11% 22.4622.4522.6122.6391 523-
Gladstone Investm... GAIN 11.1511.0811.160.17 1.50% 11.0710.9911.1711.05180 684-
Glen Burnie Bancor... GLBZ 11.307311.250011.40000.0973 0.87% 11.307311.307311.307311.2100500-
Global Blood Thera... GBT 40.5040.5540.650.45 1.12% 39.7539.0540.6540.05331 800-
Global Links Corpo... GLCO 0.0005-  0.0000 0.00% 0.00030.00030.00050.00052 000-
Global Power Equip... GLPW 3.850-  -0.050 -1.28% 3.7203.7203.8503.9006 400-
Global X Robotics ... BOTZ 24.0724.0824.200.02 0.08% 24.0924.0624.1524.05807 975-
Global X SuperDivi... SRET 15.3415.2115.390.02 0.13% 15.3815.3315.3815.3210 811-
Glu Mobile Inc. GLUU 4.104.094.120.01 0.24% 4.104.004.174.094 342 066-
GoIP Global Inc. GOIG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001400-
GoPro, Inc. - Class ... GPRO 8.298.288.290.02 0.24% 8.308.268.468.272 714 560-
Golar LNG Limited GLNG 23.7023.6524.370.74 3.22% 23.0023.0023.7522.96957 556-
Golar LNG Partners... GMLP 21.7520.7622.140.81 3.87% 21.1020.8821.7920.94302 933-
GoldMining Inc GLDLF 1.12000-  0.01000 0.90% 1.128801.107701.155401.11000149 281-
Golden Ocean Grou... GOGL 7.337.297.350.10 1.38% 7.337.197.357.23279 711-
Golden Phoenix Mi... GPXM 0.001438-  0.000000 0.00% 0.0013000.0013000.0014380.00144030 000-
Golden Queen Mini... GQMNF 0.18400-  -0.00600 -3.16% 0.182100.174800.185000.19000362 026-
Good Times Restau... GTIM 2.60002.20003.1500-0.0052 -0.20% 2.60002.55002.65002.605221 620-
Goodyear Tire & R... GT 29.9429.9129.980.63 2.15% 29.4829.4530.0029.313 432 808-
Graphite One reso... GPHOF 0.0370-  0.0005 1.37% 0.03650.03650.03700.036535 931-
Great Basin Scienti... GBSN 0.117200-  0.000200 0.17% 0.1200000.1111000.1200000.117000153 445-
Great Elm Capital C... GECC 9.89009.700011.79000.1013 1.03% 9.79009.79009.89009.78878 625-
Great Southern Ba... GSBC 52.8052.4553.150.50 0.96% 52.0052.0053.0552.3022 251-
Green Brick Partne... GRBK 11.309.3011.750.10 0.89% 11.1010.9511.3011.2037 386-
GreenGro Technolo... GRNH 0.039000-  0.002812 7.77% 0.0362000.0347000.0392000.0361902 051 394-
Greenchek Techno... GCHK 0.00060-  -0.00001 -1.64% 0.000600.000400.000600.0006135 500-
Groupon, Inc. Comm... GRPN 5.475.455.490.03 0.55% 5.415.415.555.447 180 108-
Growlife, Inc PHOT 0.007999-  -0.001001 -11.12% 0.0098000.0079000.0098000.00900022 871 746-
Grupo Financiero G... GGAL 54.2551.3457.26-0.40 -0.73% 54.8953.6855.2454.65356 479-
Grupo TMM, S.A. GTMAY 1.160-  -0.060 -4.92% 1.1901.0901.1901.22024 500-
Gulf Alternative En... GAEC 0.00001-  0.00000 0.00% 0.000010.000010.000010.00100150-
Gulf Island Fabrica... GIFI 12.300.0514.20-0.10 -0.81% 12.3512.2512.5012.4030 691-
Gulf Resources, Inc... GURE 1.521.441.53-0.00 -0.01% 1.541.511.541.5229 657-
Gulfport Energy Co... GPOR 13.2913.2713.320.41 3.18% 13.0112.9413.4212.882 876 728-
Gyrodyne Company... GYRO -21.1822.510.00 0.00%       21.58--
HARLEYSVILLE SVG... HARL 22.50-  0.00 0.00% 22.9022.5022.9422.50500-
HD Supply Holdings... HDS 34.9832.0135.07-0.15 -0.43% 35.1334.8435.2535.131 809 621-
HMN Financial, Inc. HMNF 18.3018.3518.60-0.35 -1.88% 18.3018.3018.3018.65243-
HMS Holdings Corp HMSY 16.1216.1116.14-0.12 -0.74% 16.1716.1016.3316.24490 394-
HUMMINGBIRD RES... HUMRF 0.520-  0.045 9.47% 0.5000.5000.5200.4754 365-
Halozyme Therape... HALO 18.2818.2219.10-0.21 -1.14% 18.4118.1718.6218.49591 315-
Hancock Holding C... HBHC 48.5544.6548.700.25 0.52% 47.9547.2548.7048.30224 119-
Hanwha Q CELLS C... HQCL 7.917.609.24-0.27 -3.30% 8.187.908.198.1833 198-
Harbor Biosciences... HRBR 0.03000-  -0.00500 -14.29% 0.033850.030000.033850.035003 900-
Hardinge, Inc. HDNG 17.2416.2817.33-0.21 -1.20% 17.3616.9917.4517.4556 522-
Harmonic Energy In... THCT 0.237100-  0.003241 1.39% 0.2371000.2371000.2750000.23386022 519-
Harmonic Inc. HLIT 3.903.753.950.10 2.63% 3.753.753.953.80215 566-
Harvard Bioscience... HBIO 3.253.103.250.15 4.84% 3.103.103.253.1025 599-
Harvest Capital Cr... HCAP 11.8311.8011.94-0.09 -0.76% 12.0311.8012.0311.9218 136-
Hasbro, Inc. HAS 95.8995.5195.94-0.01 -0.01% 96.0795.7096.9095.90717 843-
Hawaiian Holdings ... HA 37.6036.9537.60-1.25 -3.22% 38.6036.7038.6438.851 384 516-
Hawkins, Inc. HWKN 38.1032.00199 999.951.15 3.11% 36.9036.3538.7036.95252 957-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500-
Healthcare Service... HCSG 49.9945.9953.920.19 0.38% 49.6249.2350.0449.80270 771-
Heartland Express,... HTLD 20.5620.4923.51-0.22 -1.06% 20.8220.4220.9820.78415 078-
HedgePath Pharma... HPPI 0.2450-  -0.0250 -9.26% 0.29000.24500.29000.270049 745-
Heidrick & Struggle... HSII 24.0020.1027.00-0.30 -1.23% 24.1523.3524.2524.30113 599-
Helen of Troy Limi... HELE 90.3590.1095.250.10 0.11% 90.1088.5091.4090.2589 692-
Henry Schein, Inc. HSIC 69.1267.8669.71-0.39 -0.56% 69.2068.6569.5569.511 711 635-
Herman Miller, Inc. MLHR 34.1531.2034.25-0.25 -0.73% 34.1533.9534.3534.40168 138-
Heron Therapeutic... HRTX 15.9515.9516.05-0.15 -0.93% 16.0015.9016.7016.10941 477-
Hibbett Sports, Inc... HIBB 17.1016.7017.802.25 15.15% 18.2516.5018.8014.853 030 089-
Hickok Incorporat... HICKA 10.75-  -0.25 -2.27% 11.0010.5511.0011.001 195-
Hickory Tech Corp... HTCO 1.63-  -0.02 -0.97% 1.651.401.671.657 639-
Highpower Interna... HPJ 4.2004.1504.800-0.125 -2.89% 4.3004.1004.3504.325147 847-
Highway Holdings L... HIHO 3.75003.65004.2000-0.2634 -6.56% 3.75103.75003.90104.013427 343-
Himax Technologie... HIMX 11.5411.5111.57-0.28 -2.37% 11.9111.4812.0011.827 918 985-
Hingham Institutio... HIFS 199.08198.00200.463.18 1.62% 195.55195.55200.05195.906 594-
Hoku Corporation HOKUQ 0.0010-  0.0009 900.00% 0.00100.00100.00100.0001525-
Hologic, Inc. HOLX 39.9639.9640.130.24 0.60% 39.6239.1740.2039.721 334 620-
Hop-On Inc. HPNN 0.00020-  0.00000 0.00% 0.000100.000100.000200.0002011 576 665-
HopFed Bancorp, In... HFBC 14.200014.150014.30000.1139 0.81% 14.000014.000014.230014.08611 715-
Hopewell Holdings... HOWWY 3.7300-  -0.1500 -3.87% 3.79503.73003.86003.88004 212-
Horizon Pharma pl... HZNP 13.6513.6213.680.17 1.26% 13.3913.2213.7313.481 219 552-
Horizon Technolog... HRZN 11.2010.5111.190.19 1.73% 11.0311.0311.2011.1135 864-
Hortonworks, Inc. HDP 19.4718.8019.52-0.01 -0.05% 19.4919.0219.5319.48563 784-
Houston Wire & Ca... HWCC 6.155.207.050.00 0.00% 6.156.056.206.1517 875-
Hub Group, Inc. - C... HUBG 43.3043.2543.45-0.50 -1.14% 43.4543.0543.5543.80156 079-
Hudson Technologi... HDSN 5.765.685.770.02 0.35% 5.705.545.825.74573 503-
Huntington Bancsh... HBAN 13.5413.5213.560.14 1.04% 13.3213.3213.5513.405 386 089-
Hurco Companies, ... HURC 43.3026.2043.900.35 0.81% 42.9042.9043.9042.9510 113-
Hydrogen Future C... HFCO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001550 000-
Hydrogenics Corpo... HYGS 9.409.009.450.20 2.17% 9.309.059.509.2066 480-
HyperSolar Inc. HYSR 0.007000-  -0.000297 -4.07% 0.0070000.0070000.0074000.007300249 198-
I.D. Systems, Inc. IDSY 6.866.776.920.15 2.24% 6.806.776.896.7117 011-
IAHL Corporation IAHL 0.3850-  0.0075 1.99% 0.38000.38000.38500.377525 784-
IBERIABANK Corpo... IBKC 73.4069.4073.401.35 1.87% 71.5071.5073.8872.05384 979-
ICON plc - Ordinar... ICLR 117.25110.28117.421.57 1.36% 115.00115.00117.29115.68213 317-
ICU Medical, Inc. ICUI 209.15208.95209.55-2.25 -1.06% 207.80207.60211.30211.40119 342-
IDEXX Laboratorie... IDXX 154.88145.87155.000.80 0.52% 153.80153.36155.66154.08369 781-
IGENE BIOTECHNOL... IGNE 0.0001-  0.0000 0.00% 0.00010.00010.00010.000127 000-
II-VI Incorporated IIVI 47.8047.2050.700.60 1.27% 46.8546.5048.6047.20639 155-
ILG Inc ILG 29.1227.1229.14-0.15 -0.51% 29.1228.9829.4329.27389 870-
IMPINJ Inc PI 25.3124.0025.540.08 0.32% 25.1524.7025.5525.23391 719-
INTL FCStone Inc. INTL 42.5838.6244.000.00 0.00% 42.4542.1442.9042.58276 859-
IPG Photonics Corp... IPGP 237.23230.00237.823.96 1.70% 234.85233.63238.89233.27420 684-
IRIDEX Corporatio... IRIX 7.726.668.63-0.18 -2.28% 7.907.507.987.9056 429-
ITALK INC TALK 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Icahn Enterprises L... IEP 52.8652.0054.210.19 0.36% 52.7452.2653.1452.6763 239-
Iconic Brands Inc. ICNB 0.00700-  0.00090 14.75% 0.006700.006200.007400.006107 324 372-
Iconix Brand Group... ICON 2.162.142.22-0.25 -10.37% 2.172.052.342.412 639 026-
Identiv, Inc. INVE 3.123.063.160.01 0.32% 3.122.963.203.1194 054-
Idera Pharmaceutic... IDRA 2.142.112.140.06 2.88% 2.082.062.152.081 697 068-
Illumina, Inc. ILMN 209.02205.49212.800.51 0.24% 208.69208.08209.97208.51350 045-
Image Sensing Syst... ISNS 3.303.003.450.05 1.54% 3.233.233.303.255 899-
Immersion Corpora... IMMR 5.995.956.01-0.01 -0.17% 5.965.856.096.00150 012-
ImmuCell Corporat... ICCC 8.503.309.00-0.39 -4.39% 8.838.478.838.899 550-
Immune Pharmaceu... IMNP 0.82980.82100.8300-0.0182 -2.15% 0.82500.82000.84020.8480106 228-
ImmunoGen, Inc. IMGN 6.156.046.130.00 0.00% 6.145.896.156.152 782 768-
Immunomedics, Inc... IMMU 11.7511.2611.80-0.25 -2.08% 12.0011.5312.0612.002 131 007-
Impact Silver ISVLF 0.2590-  0.0240 10.21% 0.23000.23000.25900.235071 465-
Impax Laboratorie... IPXL 16.60015.10016.900-0.075 -0.45% 16.60016.35016.95016.675650 100-
Imperial Tobacco G... IMBBY 40.945-  0.075 0.18% 40.61040.61041.06040.870159 442-
Imperva Inc IMPV 40.2039.9044.15-0.60 -1.47% 40.5540.1041.0540.80292 709-
InVivo Therapeutic... NVIV 1.3001.2501.3000.025 1.96% 1.3001.2501.3501.27574 228-
Incyte Corporation INCY 105.47104.37105.53-1.01 -0.95% 106.06105.42107.10106.48778 545-
Independence Gold... IEGCF 0.1028-  -0.0031 -2.93% 0.09970.09970.10280.10594 000-
Independent Bank ... INDB 68.4564.6070.50-0.55 -0.80% 68.6068.2068.7569.0092 142-
Independent Bank ... IBCP 22.3021.2522.900.10 0.45% 22.0021.8022.4022.2045 297-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000171 286 471-
Industrial Services... IDSA 1.621.451.62-0.04 -2.41% 1.681.571.681.666 866-
Infineon Technolog... IFNNY 28.6550-  -0.3050 -1.05% 28.990028.580029.040028.960057 059-
Infinera Corporati... INFN 7.047.027.06-0.02 -0.28% 7.036.947.137.061 393 934-
Infinite Group Inc. IMCI 0.046760-  0.031760 211.73% 0.0150000.0101000.0467600.015000161 944-
Infinity Pharmaceu... INFI 2.041.932.040.08 4.08% 2.001.902.101.96744 758-
Infinity Property a... IPCC 107.55103.35107.55-0.95 -0.88% 107.70107.25109.15108.5056 720-
InfoSonics Corp IFON 1.67001.62001.8000-0.0543 -3.15% 1.71001.54101.82001.7243105 784-
Information Servic... III 4.003.984.230.01 0.25% 3.953.944.043.9937 644-
Infrastructure Dev... IDVC 0.00104-  -0.00076 -42.22% 0.001000.001000.001690.00180108 000-
Ingles Markets, Inc... IMKTA 24.5524.3524.600.30 1.24% 24.1523.7024.7524.2575 610-
InnerWorkings, Inc... INWK 10.4610.0510.530.04 0.38% 10.3410.2510.4910.42185 369-
Innodata Inc. INOD 0.98000.95000.9900-0.0300 -2.97% 0.99000.98000.99001.010011 010-
Innophos Holdings,... IPHS 43.0442.9856.250.44 1.03% 42.5042.5043.4442.60124 670-
Innospec Inc. IOSP 69.4566.4573.350.30 0.43% 68.7068.3069.9569.1556 647-
Innovation Pharma... IPIX 0.73000-  0.03000 4.29% 0.700000.697500.730000.70000216 444-
Innovative Solution... ISSC 3.092.603.330.12 4.04% 2.982.933.092.9710 335-
Innoviva Inc INVA 13.0612.8813.240.09 0.69% 12.9112.9113.1612.97527 006-
Inotek Phamaceuti... ITEK 2.472.472.54-0.01 -0.40% 2.472.452.592.48171 477-
Inovalon Holdings I... INOV 15.9515.9016.050.15 0.95% 15.7015.7016.1815.80168 147-
Inovio Pharmaceut... INO 4.724.704.730.08 1.72% 4.624.624.794.64861 777-
Insight Enterprises... NSIT 36.5934.7939.60-1.11 -2.94% 37.3936.5937.6837.70131 990-
Insignia Systems, In... ISIG 1.691.041.830.01 0.60% 1.671.641.711.6820 936-
Insmed, Inc. INSM 30.3328.3730.37-0.60 -1.94% 30.7529.9230.9530.93329 592-
Insteel Industries, ... IIIN 26.0926.0827.76-0.07 -0.27% 25.9725.9727.0026.16211 113-
Insys Therapeutics... INSY 5.375.325.390.08 1.51% 5.285.205.565.29504 608-
Integra LifeScience... IART 47.5643.6149.000.08 0.17% 47.2846.9647.7347.48206 825-
Integrated Device ... IDTI 32.3832.2833.200.51 1.60% 31.9031.8032.5131.87968 448-
Integrated Techno... ITKG 0.05000-  0.00460 10.13% 0.044950.044950.051000.04540453 817-
Intel Corporation INTC 44.6344.6344.71-1.02 -2.23% 45.5044.6245.6245.6531 933 784-
Intellia Therapeuti... NTLA 19.9019.8919.930.18 0.91% 19.8419.3920.0219.72283 476-
Intellipharmaceuti... IPCI 0.91510.91510.9450-0.0137 -1.48% 0.92000.91010.94000.9288148 368-
Inter Parfums, Inc. IPAR 42.3042.3546.250.10 0.24% 42.1041.9042.4042.2087 221-
InterDigital, Inc. IDCC 74.2073.9074.20-0.15 -0.20% 74.1573.5574.3074.35151 397-
InterVoice Inc. INTV 0.1000-  -0.0050 -4.76% 0.11600.09000.11600.105043 718-
Interactive Broker... IBKR 54.5254.4655.390.13 0.24% 54.3153.9354.7854.39177 574-
Intercept Pharmac... ICPT 60.7358.7761.070.83 1.39% 59.5159.5161.2259.90427 324-
Interface, Inc. TILE 24.3024.2025.000.05 0.21% 24.0524.0024.4024.25747 505-
Internap Corporat... INAP 4.043.994.050.13 3.32% 3.873.874.143.91658 138-
International Banc... IBOC 38.8535.9541.75-0.50 -1.27% 39.0538.6339.0539.35356 222-
International Spee... ISCA 40.1536.1540.200.00 0.00% 40.0539.9040.4040.1552 153-
International Stem... ISCO 1.6900-  0.0625 3.84% 1.63001.62001.69001.62753 265-
Internet Gold Gold... IGLD 7.807.338.530.00 0.00% 7.807.738.007.808 130-
Internet Initiative ... IIJI 9.698.909.690.47 5.10% 9.699.699.699.22100-
Interphase Corpor... INPHQ 0.011-  -0.005 -31.25% 0.0160.0110.0160.01660 000-
Intesa Sanpaolo S.p... ISNPY 19.6800-  -0.2000 -1.01% 19.554019.540019.730019.880077 758-
Intevac, Inc. IVAC 7.606.608.55-0.20 -2.56% 7.757.557.857.80104 821-
Intra-Cellular Ther... ITCI 15.3215.3015.740.26 1.73% 15.0314.9915.7515.06567 540-
Intrusion Inc.- NEW INTZ 0.550-  -0.010 -1.79% 0.5350.5000.5880.56036 900-
Intuit Inc. INTU 156.55150.61156.710.90 0.58% 155.99155.27156.71155.651 026 913-
Intuitive Surgical, ... ISRG 392.48390.00400.00-1.32 -0.34% 394.75390.50400.00393.80412 638-
Inventergy Global,... INVT 0.0610-  -0.0010 -1.61% 0.06950.05450.06950.062096 837-
Investors Title Com... ITIC 189.44185.68191.71-0.55 -0.29% 188.45188.00189.50189.99630-
Invicta Group Inc. ACGX 0.000800-  -0.000100 -11.11% 0.0008500.0007000.0008500.00090025 635 004-
Ionis Pharmaceutic... IONS 54.1554.1054.20-0.21 -0.39% 54.2353.8554.7454.36340 155-
Iridium Communica... IRDM 11.4011.3011.450.10 0.88% 11.2511.2011.4511.30510 512-
Ironwood Pharmac... IRWD 15.5113.8817.150.42 2.78% 15.0914.9615.5515.09720 065-
Isramco, Inc. ISRL 122.05116.05123.95-0.90 -0.73% 123.85122.05123.95122.95606-
Itron, Inc. ITRI 65.7062.9068.65-0.55 -0.83% 66.6065.7066.7566.25238 994-
Ivanhoe Energy, In... IVANF 0.010-  0.008 400.00% 0.0100.0100.0100.002109-
Ivanhoe Mines Ltd. IVPAF 3.6000-  0.0700 1.98% 3.52643.52643.60003.530062 157-
J & J Snack Foods C... JJSF 144.03136.08151.01-0.39 -0.27% 143.42143.33145.83144.4246 294-
J. W. Mays, Inc. MAYS -35.30199 999.950.00 0.00%       40.00--
J.B. Hunt Transpor... JBHT 101.4495.49101.53-1.54 -1.50% 103.73100.97104.29102.98754 742-
JA Solar Holdings, ... JASO 7.4507.3007.4900.585 8.52% 7.1107.1007.4506.8651 072 111-
JAKKS Pacific, Inc. JAKK 2.652.552.700.05 1.92% 2.602.552.702.6088 896-
JD.com, Inc. - Ame... JD 40.2540.2140.300.03 0.07% 40.3439.9540.7340.2213 725 064-
JDS Uniphase Corp VIAV 8.798.788.810.02 0.23% 8.718.718.938.771 132 364-
JSC Gazprom OGZPY 4.3700-  0.0200 0.46% 4.36004.36004.39904.3500210 677-
Jack Henry & Asso... JKHY 112.08106.10118.03-0.11 -0.10% 112.07111.37112.60112.19180 707-
Jaguar Mining Inc. JAGGF 0.2684-  0.0351 15.05% 0.26000.25280.26840.2333113 775-
Jamba, Inc. JMBA 8.017.619.90-0.03 -0.37% 7.807.808.178.0416 959-
JetBlue Airways Co... JBLU 19.9919.9619.98-0.27 -1.33% 20.1719.9720.2320.263 082 507-
John B. Sanfilippo ... JBSS 59.6153.4562.60-0.19 -0.32% 59.5459.5460.3259.8065 039-
Johnson Outdoors ... JOUT 70.6068.7270.740.57 0.81% 69.7168.6270.9470.0321 827-
Juno Therapeutics,... JUNO 58.6458.6458.940.90 1.56% 57.8457.2259.1057.741 204 091-
K92 Mining Inc. KNTNF 0.400000-  -0.002600 -0.65% 0.4057000.3963000.4155000.40260095 309-
KAT Exploration In... KATX 0.000200-  0.000100 100.00% 0.0001770.0001770.0002000.00010040 000-
KCAP Financial, Inc... KCAP 3.363.353.44-0.01 -0.30% 3.373.353.443.37132 301-
KLA-Tencor Corpo... KLAC 101.65100.79102.22-3.12 -2.98% 105.76101.53106.52104.771 360 298-
KMA Global Solutio... KMAG 0.00010-  -0.00090 -90.00% 0.000100.000100.000100.00001100 000-
KVH Industries, Inc... KVHI 10.759.1013.50-0.25 -2.27% 10.9010.6011.0511.0019 387-
Kandi Technologies... KNDI 7.757.757.85-0.35 -4.32% 8.157.708.208.10369 651-
Karyopharm Thera... KPTI 11.479.5012.750.08 0.70% 11.3111.1511.5611.3981 259-
Kelly Services, Inc.... KELYA 28.7328.0030.000.05 0.17% 28.5628.1128.9328.68467 868-
Kelly Services, Inc.... KELYB -27.3029.000.00 0.00%       28.00--
Kenergy SCNT Inc KNSC 0.000300-  0.000100 50.00% 0.0002000.0001800.0003000.00020044 790 666-
Keryx Biopharmace... KERX 4.794.784.79-0.08 -1.64% 4.894.714.944.871 395 759-
Kewaunee Scientif... KEQU 29.9029.4029.952.65 9.72% 27.5527.5529.9527.253 945-
Key Technology, In... KTEC 18.3017.5518.001.78 10.77% 18.0017.2518.8516.5240 905-
Key Tronic Corpor... KTCC 7.766.978.02-0.02 -0.26% 7.787.717.787.782 148-
Kforce, Inc. KFRC 25.5025.5027.500.30 1.19% 25.0524.7525.7025.2092 230-
Kimberly Parry Org... KPOC 0.016-  -0.004 -20.00% 0.0160.0160.0160.0203 415-
Kirkland's, Inc. KIRK 12.5311.5914.480.24 1.95% 12.2312.2112.7412.29163 042-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000131 769 999-
Kodiak Energy Inc KDKN 0.007-  0.000 0.00% 0.0070.0070.0070.007100 000-
Koninklijke Ahold ... ADRNY 20.000-  0.050 0.25% 19.98019.93020.00019.95029 763-
Kopin Corporation KOPN 3.143.143.170.01 0.32% 3.123.083.203.13282 006-
Koss Corporation KOSS 1.681.552.070.03 1.79% 1.721.591.751.6527 118-
Kraig Biocarft Lab... KBLB 0.047900-  -0.001600 -3.23% 0.0500000.0435000.0500000.049500803 822-
Kratos Defense & S... KTOS 9.979.9910.06-0.46 -4.41% 10.459.9510.5010.432 543 222-
Kulicke and Soffa I... KLIC 26.8026.7426.98-0.05 -0.19% 26.8426.6527.6326.85778 324-
Kunekt Corp KNKT 0.0009-  0.0000 0.00% 0.00090.00090.00090.00093 800-
L&L ENERGY CMN LLEN 0.007700-  0.000000 0.00% 0.0088960.0077000.0088960.0077004 600-
L.B. Foster Compan... FSTR 21.6517.7025.60-0.15 -0.69% 21.6521.1522.0021.8031 216-
LD Holdings Inc. LDHL 0.15-  0.00 0.00% 0.150.150.150.15875-
LENOVO GROUP LT... LNVGF 0.5780-  0.0080 1.40% 0.57700.56300.57800.57007 540-
LIBERTY GOLD COR... LGDTF 0.3500-  -0.0058 -1.63% 0.34800.33740.36250.3558114 618-
LIGAND PHARM INC LGNXZ 0.0719-  0.0069 10.62% 0.07190.07190.07190.0650255-
LRAD Corporation LRAD 2.04002.01002.20000.0616 3.11% 1.99001.96922.05001.978421 744-
LSI Industries Inc. LYTS 6.866.806.890.08 1.18% 6.726.666.896.7843 348-
LYDIAN INTL LTD N... LYDIF 0.3000-  0.0157 5.52% 0.29410.28750.30000.284338 050-
LYNAS CORPORATI... LYSCF 0.15000-  -0.00110 -0.73% 0.153330.150000.158700.15110146 263-
La Jolla Pharmaceu... LJPC 33.8133.7636.80-1.43 -4.06% 35.0233.7435.0235.24160 980-
Lakeland Bancorp,... LBAI 19.8517.9022.750.05 0.25% 19.6019.4519.8819.8054 665-
Lakeland Industrie... LAKE 14.7513.8014.800.50 3.51% 14.3014.0514.8014.2536 992-
Lam Research Corp... LRCX 210.47210.65211.86-2.75 -1.29% 216.87209.55217.00213.221 451 415-
Lamar Advertising... LAMR 76.5672.5576.780.10 0.13% 76.4175.7076.9776.46391 207-
Lancaster Colony C... LANC 126.41121.54126.450.20 0.16% 125.77125.77127.05126.2142 384-
Landec Corporatio... LNDC 12.8011.8512.85-0.10 -0.78% 12.7512.6012.8512.9057 307-
Lands' End, Inc. LE 12.4010.7012.451.35 12.22% 11.1010.8512.6011.05270 845-
Landstar System, I... LSTR 95.2095.05100.05-1.60 -1.65% 96.0094.8096.4096.80227 190-
Lara Exploration L... LRAXF 0.6782-  0.0082 1.22% 0.66680.65270.67980.670022 880-
Laramide Res. Ltd. LMRXF 0.2579-  0.0389 17.76% 0.23800.23800.25970.219024 400-
Laredo Resources C... LRDR 0.00030-  -0.00005 -14.29% 0.000310.000300.000310.0003530 000-
Lattice Semiconduc... LSCC 6.286.266.300.07 1.13% 6.206.156.316.21485 245-
Lawson Products, I... LAWS 24.6524.3525.150.05 0.20% 24.3024.2025.0024.606 416-
Layne Christensen ... LAYN 12.8512.5813.380.03 0.23% 12.7412.7313.0312.8234 557-
Leading Brands Inc LBIX 1.901.852.070.10 5.56% 1.931.832.431.802 808 791-
Leading Edge Mate... LEMIF 0.465400-  0.015400 3.42% 0.4500000.4340000.4671000.45000041 578-
Learning Tree Inte... LTRE 2.57-  0.17 7.08% 2.502.502.802.401 300-
Legacy Reserves LP LGCYP 5.425.187.500.20 3.83% 5.115.075.435.2249 306-
Legacy Reserves LP LGCYO 5.315.20199 999.990.20 3.91% 5.265.065.345.1127 993-
Legacy Reserves LP... LGCY 1.551.531.590.05 3.33% 1.501.451.591.50169 433-
Liberty Expedia Ho... LEXEA 46.0945.8846.130.42 0.92% 45.6145.6046.4545.67345 981-
Liberty Global plc ... LBTYA 30.1430.1430.280.31 1.04% 29.6829.6830.4329.832 069 097-
Liberty Media Corp... FWONA 37.1135.8537.171.78 5.04% 35.1835.1837.2635.33150 787-
Liberty Silver Corp... LBSV 1.3800-  0.0642 4.88% 1.38001.38001.38001.3158167-
Life Technologies C... LIFE 3.853.754.150.00 0.00% 3.783.753.903.8518 564-
LifeApps Digital M... LFAP 0.0098-  0.0003 3.16% 0.00950.00950.00980.009517 000-
LifePoint Hospitals... LPNT 43.7043.5043.75-0.40 -0.91% 44.1043.3544.1544.10388 851-
Lifetime Brands, In... LCUT 16.3016.1016.350.30 1.88% 15.9015.9016.3016.006 594-
Lifeway Foods, Inc... LWAY 10.2010.0610.360.17 1.69% 9.699.5810.2510.037 240-
Ligand Pharmaceut... LGND 140.31140.08148.28-1.40 -0.99% 140.94139.54141.05141.71168 831-
LightPath Technolo... LPTH 2.572.502.570.00 0.00% 2.552.502.572.57310 029-
Lightbridge Corpor... LTBR 1.03001.01001.03000.0400 4.04% 1.02000.98001.03000.9900140 403-
Lightstream Resou... LSTMF 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.000257 850-
Lime Energy Co. LIME 1.06-  -0.24 -18.46% 1.211.061.211.30390-
Limelight Network... LLNW 5.725.705.74-0.13 -2.22% 5.835.705.895.85700 899-
Lincoln Educationa... LINC 2.322.2810.000.06 2.65% 2.262.232.322.262 464-
Lincoln Electric Ho... LECO 88.4786.4693.440.51 0.58% 87.8687.6489.1587.96299 436-
Link Reservations ... LRSV 0.0299-  0.0099 49.50% 0.02000.02000.02990.020025 016-
Lipocine Inc. LPCN 3.633.583.63-0.22 -5.71% 3.553.503.693.85293 003-
Liquidity Services, ... LQDT 5.455.405.700.05 0.93% 5.355.355.455.4041 495-
Liquidmetal Techno... LQMT 0.280000-  0.018000 6.87% 0.2720000.2710000.2940000.2620005 316 331-
Lithium Exploratio... LEXG 0.0005-  0.0000 0.00% 0.00050.00040.00050.000528 107 699-
Lithium X Energy C... LIXXF 1.5100-  -0.0200 -1.31% 1.53501.50951.54001.530096 669-
Littelfuse, Inc. LFUS 204.96204.88205.061.03 0.51% 203.00200.04206.33203.93117 308-
Live Ventures Inc LIVE 14.7014.4314.900.13 0.89% 14.6014.5714.7014.579 403-
LivePerson, Inc. LPSN 11.3011.2511.400.05 0.44% 11.1511.1511.4011.25229 365-
Livewire Ergogenic... LVVV 0.00255-  -0.00005 -1.92% 0.002600.002550.002600.00260113 768-
Local Corporation LOCMQ 0.00080-  -0.00045 -36.00% 0.000800.000800.000800.001255 500-
LogMeIn Inc LOGM 116.40116.25117.05-1.00 -0.85% 117.55116.20117.60117.40192 863-
Logitech Internatio... LOGI 35.6635.0136.240.46 1.31% 35.3635.3335.7435.20289 589-
Loxo Oncology Inc... LOXO 75.0772.1275.190.16 0.21% 74.7872.9275.3874.91270 017-
Lumentum Holding... LITE 57.5057.4557.60-0.15 -0.26% 57.7056.5558.0057.651 210 244-
Luminex Corporati... LMNX 21.5121.4721.64-0.23 -1.06% 21.6621.3421.9321.74193 025-
Luna Innovations In... LUNA 1.941.851.950.08 4.30% 1.851.851.961.86119 977-
Lundin Mining Corp... LUNMF 7.3895-  0.2370 3.31% 7.13107.13107.38957.152528 195-
Luxottica Group S.... LUXTY 56.6100-  -0.4300 -0.75% 56.750056.550056.990057.040017 552-
Lyric Jeans Inc. LYJN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001591 639-
MACOM Technolog... MTSI 32.85032.00033.0601.315 4.17% 31.77031.44033.69031.5351 402 847-
MAKITA CP SPONS ... MKTAY 41.714-  -0.111 -0.27% 41.93041.29041.93041.82510 113-
MARINA BIOTECH C... MRNA 1.85-  0.15 8.82% 1.491.491.851.7011 439-
MB Financial Inc. - ... MBFIP 25.35022.34027.150-0.009 -0.04% 25.36025.35025.36925.35912 690-
MDC Partners Inc. ... MDCA 10.7510.6010.750.30 2.87% 10.4010.3510.7510.45359 939-
MDCorp MDCX 0.007100-  0.000500 7.58% 0.0069280.0069280.0071000.0066009 600-
MEI Pharma, Inc. MEIP 2.322.272.330.01 0.43% 2.332.252.392.3159 311-
MFRI, Inc. PPIH 8.958.808.900.25 2.87% 8.758.758.958.7011 039-
MGC Diagnostics C... MGCD 8.52008.50009.5200-0.2075 -2.38% 8.84448.52008.84448.72751 350-
MGE Energy Inc. MGEE 65.3062.3567.150.40 0.62% 64.5564.3065.3564.9053 205-
MGP Ingredients, In... MGPI 73.3873.2477.35-0.37 -0.50% 73.6772.6475.0173.75102 971-
MGT Capital Invest... MGTI 1.6700-  -0.0500 -2.91% 1.72001.61001.77001.7200353 478-
MILLENIUM INDIA A... MILC 1.15-  -0.05 -4.17% 1.151.151.151.20300-
MILLICOM INTL CE... MIICF 63.25-  0.25 0.40% 63.2563.2563.2563.00184-
MIND C.T.I. Ltd. - O... MNDO 2.662.602.78-0.02 -0.75% 2.662.612.692.684 462-
MISONIX, Inc. MSON 10.55009.400011.05000.0169 0.16% 10.550010.500010.550010.53316 985-
MKS Instruments, I... MKSI 103.50103.40105.80-0.35 -0.34% 104.95102.35105.10103.85273 199-
MMC NORILSK NICK... NILSY 18.6050-  -0.1950 -1.04% 18.530018.455018.610018.800026 223-
MOD-PAC CORP. MPAC 9.719.719.73-0.03 -0.31% 9.719.719.749.74299 859-
MSB Financial Corp... MSBF -17.6018.000.00 0.00%       17.55--
MTN Group Ltd (AD... MTNOY 9.3900-  0.4250 4.74% 9.33009.29009.40008.965027 987-
MTS Systems Corpo... MTSC 52.2052.0062.00-0.20 -0.38% 52.3552.0052.8052.4028 079-
MabCure Inc. MBCI 0.0031-  0.0010 47.62% 0.00310.00310.00310.0021170-
Mace Security Inte... MACE 0.40000-  0.00010 0.03% 0.405000.398850.405000.3999084 517-
Madrigal Pharmace... MDGL 40.1936.2744.19-0.27 -0.67% 40.2739.3740.6040.4635 168-
Magal Security Sys... MAGS 4.634.575.000.18 4.04% 4.504.424.654.454 832-
Magic Software En... MGIC 8.607.608.85-0.25 -2.82% 8.908.558.908.8522 728-
MainSource Financ... MSFG 36.8634.9036.890.21 0.57% 36.4436.2836.9636.6524 601-
ManTech Internati... MANT 48.4748.3552.430.08 0.17% 48.1548.0748.8448.3981 643-
Manhattan Associa... MANH 42.4242.3546.390.54 1.29% 41.8141.6442.5441.88278 368-
Manhattan Scientif... MHTX 0.022600-  -0.000400 -1.74% 0.0225000.0222800.0230000.02300015 664-
MannKind Corpora... MNKD 3.263.243.270.06 1.88% 3.223.173.303.202 399 735-
Mannatech, Incorp... MTEX 14.3014.1015.400.20 1.42% 14.1514.1514.3014.10742-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 000-
Marine Petroleum ... MARPS 3.973.754.270.01 0.20% 3.903.894.093.964 430-
MarketAxess Holdi... MKTX 180.40170.49180.624.15 2.35% 176.00175.93181.52176.25158 536-
Marlin Business Ser... MRLN 23.0519.1027.000.20 0.88% 22.7022.5023.1022.8510 946-
Marquee Energy Lt... MQXDF 0.0429-  -0.0011 -2.50% 0.04290.04290.04290.0440132 000-
Marriott Internatio... MAR 125.48123.51125.521.10 0.88% 123.98123.77125.64124.382 051 236-
Marrone Bio Innov... MBII 1.101.051.110.00 0.00% 1.091.051.101.1071 458-
Marten Transport,... MRTN 18.9018.7521.800.05 0.27% 18.7518.6018.9518.85122 616-
Martin Midstream ... MMLP 13.7313.5514.200.33 2.43% 13.3513.2513.7513.40134 856-
Marvell Technolog... MRVL 20.2920.2420.290.03 0.15% 20.3120.2420.4520.264 779 860-
Masimo Corporatio... MASI 86.5584.9088.780.06 0.07% 86.1785.9086.7986.49151 899-
Mass Hysteria Ente... MHYS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 499 999-
Match Group Inc. MTCH 28.8228.8228.920.18 0.63% 28.6328.4629.0928.641 461 019-
Mateon Therapeut... MATN 0.234600-  -0.015400 -6.16% 0.2501970.1900000.2698000.250000227 127-
Materialise NV MTLS 14.2513.0016.000.27 1.93% 13.8713.8714.5013.9833 112-
Matrix Service Com... MTRX 15.5015.3015.600.00 0.00% 15.5015.4015.5515.50725 691-
Mattel, Inc. MAT 18.6818.6418.670.46 2.52% 18.1818.1118.8118.229 590 650-
Mattersight Corpo... MATR 2.802.252.850.00 0.00% 2.802.712.802.8013 464-
Matthews Internat... MATW 54.3551.5557.10-3.40 -5.89% 54.0052.8555.9557.75177 454-
Mawson Resources... MWSNF 0.279200-  -0.010800 -3.72% 0.3000000.2778000.3006950.29000023 037-
Max & Erma's Rest... MAXE 0.0051-  -0.0009 -15.00% 0.00450.00450.00510.006050 000-
Maxim Integrated ... MXIM 53.5153.0654.75-0.03 -0.06% 53.7953.2953.7953.54767 857-
Maxwell Technolog... MXWL 5.455.385.460.39 7.71% 5.225.165.505.061 012 752-
Mazor Robotics Lt... MZOR 60.1360.0160.82-0.79 -1.30% 60.9460.0061.7560.92346 884-
McGrath RentCorp MGRC 46.3042.3550.250.20 0.43% 45.9245.9246.5746.1098 864-
MedSource Techno... MEDT 0.00040-  0.00000 0.00% 0.000300.000300.000400.000401 326 665-
Medical Marijuana ... MJNA 0.092500-  -0.001500 -1.60% 0.0927500.0900000.0940000.0940004 975 000-
MediciNova, Inc. MNOV 6.546.537.470.03 0.46% 6.446.416.596.5141 973-
Medicure, Inc. MCUJF 6.4500-  0.0026 0.04% 6.45006.45006.45006.44741 000-
Mega Uranium Ltd. MGAFF 0.1587-  0.0159 11.13% 0.13910.13910.15870.142894 308-
Melco Crown Enter... MLCO 25.4525.1125.500.26 1.03% 25.1325.1325.5025.192 041 124-
Melinta Therapeut... MLNT 13.7513.5513.900.50 3.77% 13.1513.1513.8513.2587 800-
Mellanox Technolo... MLNX 50.0550.0550.150.50 1.01% 49.5549.3050.1549.55453 685-
Mentor Corporatio... MNTR 0.730000-  0.015400 2.16% 0.7000000.7000000.7300000.71460038 083-
MercadoLibre, Inc. MELI 269.73252.51270.257.25 2.76% 265.17259.12270.60262.48518 860-
Mercantile Banksh... MRBK 18.1517.1019.19-0.10 -0.55% 18.2518.1518.2518.2514 700-
Mercury Systems In... MRCY 50.6848.0052.15-0.55 -1.07% 50.9350.1451.5051.23201 746-
Meridian Bioscienc... VIVO 14.9514.8017.250.13 0.84% 14.7514.6515.0014.9599 848-
Meridian Medical T... PVHO 0.03800-  -0.00700 -15.56% 0.042550.037900.045000.04500360 488-
Merit Medical Syst... MMSI 40.6040.4540.80-0.25 -0.61% 40.5540.2040.9540.85348 985-
Merrimack Pharma... MACK 11.759.8011.770.10 0.86% 11.6311.4911.8111.6568 287-
Mesa Laboratories... MLAB 133.40133.44133.941.01 0.76% 131.63131.63134.48132.3917 356-
Meta Financial Gro... CASH 87.5582.6094.501.40 1.63% 86.2085.2087.7086.1524 003-
Methanex Corpora... MEOH 50.4550.3550.500.35 0.70% 50.1549.8050.9050.10407 508-
Microbot Medical I... MBOT 1.121.101.120.07 6.67% 1.071.051.131.051 120 977-
Microchanell Techn... MCTC 0.0019-  0.0001 5.56% 0.00190.00190.00190.0018500-
Microchip Technol... MCHP 91.3090.7092.990.52 0.57% 91.0290.6491.5990.781 151 442-
Micron Technology... MU 46.1646.0746.16-0.02 -0.04% 46.5445.7346.5546.1820 691 692-
Microsemi Corpora... MSCC 53.0252.0054.77-0.16 -0.30% 53.1052.9053.4053.18303 441-
Microsoft Corpora... MSFT 82.4082.4082.44-0.80 -0.96% 83.1282.2483.1283.2019 345 785-
Microvision, Inc. MVIS 1.461.421.46-0.03 -2.01% 1.481.411.491.49581 733-
Mid-Con Energy Pa... MCEP 1.06001.01001.11000.0600 6.00% 1.00001.00001.06901.000079 135-
Midas Gold Corp. MDRPF 0.547145-  0.004085 0.75% 0.5450000.5305000.5576000.54306078 788-
Midatech Pharma P... MTP 1.201.052.530.12 11.28% 1.101.101.211.083 500-
Middlesex Water C... MSEX 43.4242.7743.82-0.02 -0.05% 43.1542.7943.9043.4426 804-
Minerco Resources... MINE 0.00030-  0.00000 0.00% 0.000200.000200.000300.0003013 843 025-
Miranda Gold Corp MRDDF 0.04600-  -0.00300 -6.12% 0.042070.041800.050800.0490049 000-
Mirasol Resources ... MRZLF 1.3138-  0.0711 5.72% 1.23571.23001.35001.2427211 758-
Mitcham Industries... MIND 3.913.623.900.21 5.68% 3.673.643.943.7023 230-
Mitek Systems, Inc... MITK 8.6508.6508.800-0.125 -1.42% 8.5508.5008.9008.775402 755-
Mitsui & Company,... MITSY 289.170-  -2.060 -0.71% 287.975287.975290.000291.230729-
MoSys, Inc. MOSY 1.301.291.320.07 5.69% 1.161.131.451.232 586 960-
Mobile Mini, Inc. MINI 33.4533.2536.45-0.45 -1.33% 33.7033.1533.9033.90381 059-
MobileIron, Inc. MOBL 3.853.753.90-0.05 -1.28% 3.903.803.903.90364 364-
ModusLink Global ... MLNK 1.771.701.900.02 1.14% 1.791.721.791.756 348-
Moleculin Biotech ... MBRX 1.681.641.680.05 3.07% 1.611.601.681.63114 907-
Momenta Pharmac... MNTA 13.7013.7013.850.30 2.24% 13.2513.2513.8513.40619 359-
Monarch Casino & ... MCRI 45.8641.8746.14-0.32 -0.69% 46.0245.3346.3546.1833 655-
Mondelez Internat... MDLZ 42.3042.2742.370.11 0.26% 42.2542.1542.7742.198 054 909-
MongoDB Inc. MDB 29.8329.6229.83-0.04 -0.13% 29.9829.5930.1329.8781 940-
Monolithic Power S... MPWR 122.62122.40122.991.40 1.15% 120.91120.91123.09121.22241 824-
Monro Muffler Bra... MNRO 48.4548.4052.40-0.15 -0.31% 48.5048.2048.8548.60235 986-
Monster Beverage ... MNST 62.1762.0364.090.17 0.27% 61.9861.7462.6462.001 597 966-
Morningstar, Inc. MORN 89.3484.3594.30-0.03 -0.03% 89.1188.9189.6489.3742 818-
Multi-Color Corpor... LABL 72.7568.8076.65-0.55 -0.75% 73.0570.1573.1573.3088 705-
MutualFirst Financ... MFSF 38.7038.2539.200.50 1.31% 37.8537.8539.2038.203 457-
MyEcheck, Inc MYEC 0.002098-  -0.000002 -0.10% 0.0018000.0018000.0021000.0021001 343 100-
Mylan N.V. MYL 37.5937.5437.580.09 0.24% 37.4336.6537.7637.502 824 967-
Myriad Genetics, In... MYGN 32.8832.7333.80-0.53 -1.59% 33.2132.4433.3733.41801 376-
NANOPHASE TECH ... NANX 0.57-  -0.01 -1.72% 0.570.570.570.58200-
NAPCO Security Te... NSSC 9.308.9010.90-0.05 -0.53% 9.259.259.409.3519 701-
NBT Bancorp Inc. NBTB 36.9935.0139.980.06 0.16% 36.6936.3637.2136.93334 083-
NETGEAR, Inc. NTGR 51.6051.3553.150.25 0.49% 51.0551.0051.9051.35263 915-
NEWLEAD HOLDING... NEWLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 600 000-
NIC Inc. EGOV 16.1016.0016.150.00 0.00% 16.0015.9516.2516.10857 734-
NICE-Systems Limit... NICE 84.2984.2288.25-0.09 -0.11% 84.5683.8184.8584.3889 975-
NN, Inc. NNBR 27.2027.1027.400.05 0.18% 26.9526.9527.5527.1589 670-
NOBILITY HOMES I... NOBH 16.75-  -0.15 -0.89% 16.8516.7516.8516.90682-
NVE Corporation NVEC 84.6053.0090.00-3.55 -4.03% 87.8984.3089.1488.1514 142-
NVIDIA Corporatio... NVDA 211.36211.21211.30-0.25 -0.12% 213.92210.75215.35211.6110 578 222-
NXP Semiconducto... NXPI 115.50115.44115.580.31 0.27% 115.38115.20115.70115.191 726 903-
NanoTech Entertai... NTEK 0.017200-  -0.001800 -9.47% 0.0171190.0171190.0190000.01900059 201-
Nanologix Inc. NNLX 0.0355-  0.0002 0.57% 0.03550.03550.03550.035324 296-
Nanometrics Incorp... NANO 26.4425.8726.50-0.13 -0.49% 26.6026.2827.2026.57115 568-
Natcore Technolog... NTCXF 0.07000-  -0.00550 -7.28% 0.077000.070000.077000.0755039 675-
Nathan's Famous, I... NATH 100.0598.40100.903.95 4.11% 95.3095.05100.5096.1010 037-
National Instrumen... NATI 44.4340.4699 999.00-0.21 -0.47% 44.5644.2244.7044.64542 045-
National Security G... NSEC -13.18199 999.990.00 0.00%       14.75--
Natural Alternativ... NAII 10.103.3511.25-0.15 -1.46% 10.159.9510.1610.2522 405-
Natural Health Tre... NHTC 18.4618.3719.700.19 1.04% 18.1418.0218.6518.2744 665-
Nature's Sunshine ... NATR 11.8511.3013.70-0.15 -1.25% 11.8511.4012.0012.0046 428-
Natus Medical Inco... BABY 38.2038.1541.100.20 0.53% 37.7537.5538.5538.00628 882-
Nautilus Minerals I... NUSMF 0.156633-  0.001233 0.79% 0.1500000.1500000.1580000.15540031 432-
Navient Corporatio... NAVI 12.4912.4812.53-0.27 -2.12% 12.5512.4312.8412.764 518 994-
Nektar Therapeuti... NKTR 44.9944.9745.010.06 0.13% 44.7544.2046.9844.933 272 384-
NeoGenomics, Inc. NEO 8.988.939.020.03 0.34% 8.908.759.008.95235 928-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001999 999-
Neocasc Inc. NVCN 0.87270.84260.93000.0716 8.94% 0.81660.81630.97860.8011892 467-
Neogen Corporatio... NEOG 80.3876.4482.34-0.61 -0.75% 80.5579.3481.2880.9959 935-
Neonode Inc. NEON 0.89000.85590.93000.0042 0.47% 0.88000.81000.90010.885863 330-
Neptune Technolog... NEPT 1.030.861.08-0.01 -0.96% 1.051.031.081.04275 644-
Nestle ADR NSRGY 85.1100-  0.7000 0.83% 84.610084.480085.290084.4100339 692-
Net 1 UEPS Techno... UEPS 9.699.679.760.27 2.87% 9.419.369.949.42172 142-
Net Element, Inc. NETE 4.134.114.240.10 2.48% 4.074.074.494.0355 581-
Net Savings Link In... NSAV 0.0005-  -0.0001 -16.67% 0.00060.00040.00060.000613 812 209-
NetApp, Inc. NTAP 52.9550.0553.30-0.16 -0.30% 53.0352.5054.7253.114 923 078-
NetEase, Inc. - Ame... NTES 367.50366.50367.9641.26 12.65% 340.00340.00375.10326.244 774 033-
NetScout Systems,... NTCT 29.9329.7531.050.08 0.25% 29.9029.6030.0029.85393 411-
NetSol Technologie... NTWK 3.503.453.500.20 6.06% 3.353.303.583.3056 678-
Netflix, Inc. NFLX 193.20192.85193.30-2.31 -1.18% 195.74192.65195.95195.512 997 370-
Netlist, Inc. NLST 0.32700.32000.3300-0.0120 -3.54% 0.35590.31000.36000.33901 938 018-
NeuroMetrix, Inc. NURO 1.89001.81001.93000.0301 1.62% 1.72001.72002.15001.8599304 819-
Neurocrine Bioscie... NBIX 72.2872.0675.23-0.02 -0.03% 70.9570.5672.4872.30684 685-
New World Develo... NDVLY 2.86-  -0.01 -0.35% 2.862.862.862.871 000-
New World Gold Co... NWGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
NewLink Genetics ... NLNK 9.618.629.800.36 3.89% 9.199.169.819.251 812 002-
Newcrest Mining L... NCMGY 18.1200-  0.0900 0.50% 17.555017.555018.260018.030037 242-
Newtek Business S... NEWT 17.3016.8617.900.25 1.47% 17.0617.0617.4317.05213 696-
Nexstar Broadcast... NXST 65.9565.9067.250.70 1.07% 65.1564.9566.3065.25678 993-
NextDecade Corp. NEXT 10.029.9310.19-0.03 -0.30% 9.999.8910.1710.0526 810-
Nicholas Financial,... NICK 8.428.308.510.04 0.48% 8.348.348.498.382 055-
Nilam Resourses In... NILA 0.001-  -0.001 -50.00% 0.0010.0010.0010.002100-
Nintendo Co Ltd. NTDOY 49.6500-  -0.1300 -0.26% 49.830049.650049.880049.7800279 269-
Nordson Corporati... NDSN 126.68119.78126.740.78 0.62% 125.71125.27126.79125.9074 946-
Noront Resources ... NOSOF 0.2134-  -0.0116 -5.16% 0.21340.21340.21340.22501 000-
Nortech Systems In... NSYS 4.433.274.900.04 0.91% 4.304.304.454.3916 785-
North American Pa... PALDF 6.2000-  0.1557 2.58% 6.09896.07006.20336.04434 050-
Northern Graphite... NGPHF 0.400000-  0.015600 4.06% 0.3886000.3740000.4115000.38440083 055-
Northern Trust Cor... NTRS 94.0789.1194.720.36 0.38% 93.2793.2694.6593.71781 291-
Northrim BanCorp ... NRIM 34.2526.7534.400.20 0.59% 33.8033.6034.5034.055 439-
Northwest Biother... NWBO 0.21900-  0.03400 18.38% 0.186000.185500.235000.185004 355 355-
Northwest Pipe Co... NWPX 17.1814.0320.00-0.55 -3.10% 17.5816.9417.6117.7319 692-
Novavax, Inc. NVAX 1.291.281.310.06 4.88% 1.221.221.391.2310 559 521-
Noven Pharmaceut... NOVN 5.575.006.75-0.12 -2.11% 5.555.485.665.6937 492-
NovoCure Limited NVCR 18.9018.0019.000.30 1.61% 19.0018.6319.8518.60910 302-
Novogen Limited (A... NVGN 3.132.053.30-0.07 -2.25% 3.253.133.363.2011 950-
Nuance Communica... NUAN 14.4414.4114.450.00 0.00% 14.4614.2514.4714.441 878 649-
Numerex Corp. - Cl... NMRX 3.463.355.500.02 0.58% 3.383.383.473.4412 072-
Nutanix Inc. NTNX 29.3029.2629.500.14 0.48% 29.1029.0729.9229.162 228 541-
NutriPure Beverag... NBVG 0.00001-  0.00000 0.00% 0.000010.000010.00001  1 000 000-
NutriSystem Inc NTRI 48.9548.7049.051.10 2.30% 47.7047.5549.4847.85386 248-
Nymox Pharmaceut... NYMX 3.733.254.190.03 0.81% 3.683.673.823.7085 683-
O'Reilly Automotiv... ORLY 220.49211.84248.500.83 0.38% 219.83216.10221.31219.66573 130-
O2Micro Internatio... OIIM 1.79000.00012.1000-0.0500 -2.72% 1.76001.73001.80001.840020 998-
OPNET Technologie... OPNT 30.8925.0035.60-2.27 -6.85% 33.7230.5033.7233.1644 588-
OPTION CARE, Inc. OPTN 15.7515.3517.77-0.18 -1.13% 16.0015.5616.0015.93117 219-
OSI Systems, Inc. OSIS 90.4185.4695.39-0.15 -0.17% 90.4789.9190.9490.56182 634-
OUTERWALL, INC. CSTR 20.3317.3921.310.04 0.20% 20.1519.6320.6420.2913 671-
Oaktree Specialty ... OCSL 5.535.495.550.06 1.10% 5.405.405.555.47332 138-
Ocean Bio-Chem, In... OBCI 4.29200.00014.6800-0.0880 -2.01% 4.38004.19004.44004.380024 035-
Ocean Power Tech... OPTT 1.21001.19001.2100-0.0100 -0.82% 1.22001.19001.22001.2200299 854-
Ocean Rig UDW Inc... ORIG 24.4524.0025.460.20 0.82% 24.7524.3725.0024.25114 763-
OceanFirst Financi... OCFC 26.4624.5026.470.15 0.57% 26.1526.0626.5626.3174 345-
OceanaGold Corpo... OCANF 2.7600-  0.0491 1.81% 2.73002.69982.76002.7109103 612-
Oclaro, Inc. OCLR 6.586.566.610.22 3.46% 6.366.296.766.366 461 179-
Odyssey Marine Ex... OMEX 3.97003.70008.52000.1072 2.78% 3.89003.82003.97003.86288 792-
Office Depot Inc. ODP 3.283.273.290.04 1.23% 3.233.233.413.244 787 075-
Ohr Pharmaceutica... OHRP 0.69000.64780.69000.0400 6.15% 0.65380.65000.70000.6500163 220-
Old Dominion Freig... ODFL 118.97112.00119.27-0.12 -0.10% 119.06117.87119.61119.09444 483-
Old Second Bancor... OSBC 12.6512.5514.250.05 0.40% 12.5512.3512.6512.6045 220-
Olympic Steel, Inc. ZEUS 19.3318.5020.310.19 0.99% 19.0619.0019.4919.1487 613-
Omeros Corporatio... OMER 19.8119.3119.90-0.14 -0.70% 19.9619.3120.4119.95863 352-
Ominto Inc. OMNT 3.302.853.60-0.32 -8.84% 3.613.253.623.6241 912-
OmniComm System... OMCM 0.28544-  -0.04456 -13.50% 0.298970.285440.329000.3300015 281-
Omnicell, Inc. OMCL 48.2542.4548.600.30 0.63% 47.6547.4048.5547.95256 573-
On Track Innovatio... OTIV 1.131.051.48-0.01 -0.88% 1.151.131.171.1446 958-
OncoSec Medical In... ONCS 2.112.082.11-0.05 -2.31% 2.121.992.162.161 493 238-
Oncolytics Biotech... ONCYF 0.601200-  0.157100 35.37% 0.5500000.5292000.6666000.4441001 719 164-
One Horizon Group... OHGI 1.401.351.440.05 3.70% 1.401.381.551.35147 593-
OpGen Inc. OPGN 0.27710.27510.27710.0151 5.76% 0.27000.26500.28500.2620684 632-
Open Text Corpora... OTEX 33.0632.7233.38-0.04 -0.12% 33.1232.8233.1833.10753 255-
Ophthotech Corpo... OPHT 3.353.203.420.15 4.69% 3.233.203.403.20797 523-
Opko Health Inc OPK 4.944.914.940.07 1.44% 4.834.805.014.875 946 461-
OptimumBank Hold... OPHC 4.984.174.93-3.27 -39.64% 5.854.776.578.25427 844-
Options Media Gro... OPMG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00018 000-
OraSure Technolog... OSUR 13.7413.6114.15-0.35 -2.48% 13.9913.6414.0714.091 083 199-
Oramed Pharmaceu... ORMP 9.089.0611.50-0.23 -2.47% 9.309.019.309.3120 846-
Orbotech Ltd. - Or... ORBK 54.8854.8257.880.50 0.92% 54.3854.2855.3254.38383 469-
Orexigen Therapeu... OREX 1.691.641.700.07 4.32% 1.621.621.701.6253 506-
Organovo Holdings... ONVO 1.471.401.500.02 1.38% 1.431.411.481.45506 703-
Origin Agritech Lim... SEED 1.281.271.330.00 0.01% 1.291.281.321.2871 632-
OriginClear Inc OCLN 0.0324-  0.0014 4.52% 0.03200.03100.03260.031051 215-
Orthofix Internatio... OFIX 53.3750.3956.31-0.15 -0.28% 53.1652.7453.8253.5262 652-
Osiris Therapeutic... OSIR 5.83-  -0.17 -2.83% 5.995.755.996.008 642-
Otonomy, Inc. OTIC 5.555.405.550.05 0.91% 5.555.305.655.50805 334-
Otter Tail Corpora... OTTR 45.9542.0049.850.10 0.22% 45.6045.4046.0545.8539 982-
Overstock.com, Inc... OSTK 52.4052.3552.65-1.85 -3.41% 55.9052.1055.9554.252 084 130-
Oxford Lane Capit... OXLC 10.1410.0310.160.02 0.20% 10.1510.1210.2010.1295 219-
P & F Industries, In... PFIN 7.4000.01015.6000.145 2.00% 7.2607.2607.4707.3059 400-
P.A.M. Transportat... PTSI 33.7633.5899 999.00-0.92 -2.65% 34.7733.4836.1534.6814 075-
PACCAR Inc. PCAR 66.6966.5167.16-3.01 -4.32% 69.0066.3369.0069.704 450 325-
PALADIN ENERGY L... PALAF 0.018200-  -0.009200 -33.58% 0.0200000.0182000.0200000.027400244 870-
PC Connection, Inc... CNXN 26.4325.9026.800.01 0.04% 26.4126.0926.7726.4220 434-
PC-Tel, Inc. PCTI 7.267.218.18-0.01 -0.14% 7.237.047.307.2712 693-
PDC Energy, Inc. PDCE 44.0342.2544.040.53 1.22% 43.8043.3644.3843.50801 473-
PDF Solutions, Inc. PDFS 15.5715.5417.51-0.11 -0.70% 15.6715.5015.8015.6866 035-
PDL BioPharma, Inc... PDLI 2.842.832.86-0.01 -0.35% 2.832.782.862.85830 964-
PETRO RIVER OIL C... PTRC 1.5300-  -0.0600 -3.77% 1.56501.50001.59001.59005 800-
PFSweb, Inc. PFSW 7.107.058.050.30 4.41% 6.746.747.356.80227 086-
PHI, Inc. - Non-Vot... PHIIK 12.245.0130.000.32 2.68% 11.9911.9712.2411.9212 741-
PHI, Inc. - Voting PHII -11.4630.000.00 0.00%       11.50--
PICO Holdings Inc. PICO 17.4017.3017.45-0.05 -0.29% 17.4017.3517.7017.4595 125-
PJSC LUKOIL SPONS... LUKOY 55.8300-  0.3600 0.65% 55.720055.670056.000055.470064 164-
PRA Group, Inc. PRAA 33.7533.6033.750.00 0.00% 33.5533.2033.9333.75256 656-
PRA Health Science... PRAH 80.7078.7480.750.80 1.00% 79.4678.9980.8479.90312 658-
PRGX Global, Inc. PRGX 7.207.107.550.00 0.00% 7.307.107.407.2014 256-
PTC Inc. PTC 65.1264.8165.21-0.08 -0.12% 65.2964.6665.3465.20638 786-
PTC Therapeutics I... PTCT 15.9715.0216.060.09 0.57% 15.7915.4816.0115.88979 033-
PURE Bioscience, In... PURE 1.050-  0.050 5.00% 1.0101.0001.0501.00010 525-
PacWest Bancorp PACW 45.1642.1445.981.30 2.96% 43.8743.6145.4744.361 590 335-
Pacific Biosciences... PACB 2.982.923.01-0.02 -0.67% 2.982.943.053.00447 707-
Pacific Capital Ban... PCBC 9.320-  0.020 0.22% 9.3359.3209.3709.3002 240-
Pacific Ethanol, Inc... PEIX 4.354.254.350.20 4.82% 4.154.104.354.15403 588-
Pacific Mercantile ... PMBC 9.159.009.250.15 1.67% 8.908.859.209.006 848-
Pacific Premier Ban... PPBI 38.3538.0538.350.55 1.46% 37.6037.2038.4337.80276 774-
Pacira Pharaceutic... PCRX 40.2538.3040.400.75 1.90% 39.4039.2540.8039.50638 342-
Pain Therapeutics PTIE 3.973.493.980.08 2.06% 3.903.843.993.8961 788-
Pan American Silve... PAAS 15.2015.1615.230.46 3.09% 14.9014.8215.2514.771 974 883-
Pan Orient Energy ... POEFF 0.85640-  -0.00680 -0.79% 0.880700.856400.899500.8632019 910-
Panasonic Corp PCRFY 15.0700-  0.0150 0.10% 15.260015.010015.320015.0550158 621-
Papa John'S Intern... PZZA 57.4957.5060.13-1.06 -1.81% 58.1757.4858.5758.55779 449-
Papa Murphy's Hol... FRSH 5.984.126.020.08 1.36% 5.905.846.025.9057 732-
Paratek Pharmaceu... PRTK 20.4020.4020.50-0.05 -0.24% 20.3519.8020.6020.45221 755-
Park-Ohio Holdings... PKOH 42.9542.6043.100.25 0.59% 42.6542.2342.9842.7016 612-
Parke Bancorp, Inc... PKBK 20.7020.3522.95-0.15 -0.72% 20.8520.3520.8520.852 608-
ParkerVision, Inc. PRKR 1.221.201.27-0.02 -1.61% 1.221.201.271.2469 049-
Partner Communica... PTNR 5.12003.14005.52000.0556 1.10% 5.06725.06005.12005.0644400-
Patrick Industries,... PATK 90.6588.7091.950.35 0.39% 90.3588.6091.8890.3066 151-
Patten Energy Solu... PTTN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001849 750-
Patterson Compan... PDCO 36.0436.0036.64-0.03 -0.08% 35.8635.6236.3236.071 944 406-
Patterson-UTI Ener... PTEN 20.0219.9920.060.39 1.99% 19.7619.6120.2019.631 875 439-
PayPal, Inc. PYPL 76.3876.1876.57-1.32 -1.70% 78.0175.8078.0177.7010 242 496-
Paychex, Inc. PAYX 64.9264.4265.21-0.72 -1.10% 65.4364.6565.4965.64980 228-
Paylocity Holding C... PCTY 48.3544.3848.490.55 1.15% 47.5847.2648.4847.80198 023-
Pegasystems Inc. PEGA 51.6551.0051.65-0.70 -1.34% 52.2051.0552.3052.35178 852-
Pele Mountain Reso... GOLDF 0.0408-  -0.1592 -79.60% 0.04080.04080.04080.2000300-
Penn National Gam... PENN 27.1825.2327.20-0.09 -0.33% 27.1827.1327.4527.27610 047-
Pennant Park Inves... PNNT 7.537.497.560.09 1.21% 7.427.387.567.44220 095-
Penns Woods Banc... PWOD 46.8046.0047.85-0.54 -1.14% 47.1646.1747.8747.342 918-
PentaNova Energy ... PENYF 0.3036-  -0.0064 -2.06% 0.31200.30360.31200.31009 858-
People's United Fin... PBCT 18.1718.1418.190.06 0.33% 18.0317.9818.2418.111 447 094-
Peoples Bancorp In... PEBO 32.7329.7935.71-0.01 -0.03% 32.5132.3533.1032.7410 633-
Peoples Bancorp o... PEBK 32.6332.0033.680.63 1.97% 31.8330.9332.6332.002 100-
Perceptron, Inc. PRCP 10.199.2210.290.04 0.39% 10.409.9510.4010.1583 453-
Peregrine Pharmac... PPHMP 23.96023.32024.0100.002 0.01% 23.96023.96023.96023.958519-
Peregrine Pharmac... PPHM 4.374.324.39-0.05 -1.13% 4.424.304.424.4263 359-
Perficient, Inc. PRFT 19.2817.3519.31-0.02 -0.10% 19.1619.1219.4919.3048 651-
Perma-Fix Environm... PESI 3.953.755.600.00 0.00% 3.903.684.003.9553 612-
Pernix Therapeutic... PTX 2.982.943.020.13 4.56% 2.902.833.082.85185 371-
Perry Ellis Internat... PERY 24.6022.6328.560.08 0.33% 24.5124.3724.8124.5256 969-
PetMed Express, In... PETS 38.6738.5938.75-0.78 -1.98% 39.5738.6040.0539.45431 083-
Petrogress, Inc. PGAS 0.03615-  -0.00085 -2.30% 0.037100.031800.037100.037001 417 900-
PharmAthene, Inc ALT 2.152.082.16-0.01 -0.46% 2.182.102.182.1675 618-
PharmChem, Inc. PCHM 0.7001-  -0.0500 -6.67% 0.70010.70010.70010.7501100-
PharmaCyte Biotec... PMCB 0.041500-  0.001500 3.75% 0.0409000.0380000.0433000.0400001 186 642-
Pharmagen Inc PHRX 0.0020-  0.0000 0.00% 0.00210.00200.00210.0020756 506-
Pharmos Corporati... PARS 0.01100-  -0.00078 -6.62% 0.011000.011000.011000.011782 280-
Pharol SGPS SA AD... PTGCY 0.37490-  -0.01010 -2.62% 0.370200.370200.379600.385007 901-
Photronics, Inc. PLAB 8.757.808.85-0.10 -1.13% 8.858.708.958.85778 785-
Pick Ups Plus Inc. PUPS 0.0008-  0.0000 0.00% 0.00070.00070.00080.0008110 000-
Pieris Phatmaceuti... PIRS 6.096.036.130.31 5.36% 5.905.746.255.78501 166-
Pilgrims Pride Corp PPC 35.0134.9638.000.03 0.09% 34.9734.6735.3034.98432 695-
Pinnacle Financial P... PNFP 65.5065.2565.500.55 0.85% 64.6564.3065.5564.95210 590-
Pioneer Railcorp PRRR 9.40-  0.00 0.00% 9.009.009.409.4015 300-
Pixelworks, Inc. PXLW 5.595.565.66-0.06 -1.06% 5.665.535.665.65336 473-
Plexus Corp. PLXS 60.9457.9463.890.01 0.02% 60.6960.6861.7360.93175 407-
Plug Power, Inc. PLUG 2.322.312.330.01 0.43% 2.312.272.362.312 792 868-
Pluristem Therapeu... PSTI 1.491.451.50-0.07 -4.49% 1.561.461.571.56304 187-
Pointer Telocation... PNTR 17.5517.3017.65-0.20 -1.13% 17.6517.2117.6517.7537 469-
Polar Petroleum Co... POLR 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 000-
Polarityte Inc COOL 23.7918.6025.000.26 1.10% 23.5023.0524.1723.5325 409-
Pool Corporation POOL 120.31120.04127.330.86 0.72% 119.49118.95120.52119.45225 652-
Popular, Inc. BPOP 34.2331.2934.260.67 2.00% 33.4233.2534.3633.56812 947-
Poseidon Concepts... POOSF 0.0020-  -0.0007 -25.93% 0.00270.00200.00270.0027291 568-
PostNL N.V. PNLYY 4.00-  -0.25 -5.88% 4.004.004.004.25433-
Powell Industries, ... POWL 27.3826.1528.00-0.16 -0.58% 27.3627.3627.7127.5435 240-
Power Integrations... POWI 79.2079.0583.20-0.30 -0.38% 79.2078.6580.0079.5056 400-
PowerShares DWA... PFI 33.983633.780040.5300-0.0501 -0.15% 33.860033.860033.983634.03374 724-
PowerShares Globa... PIO 25.2525.1225.27-0.16 -0.62% 25.2225.1825.2925.416 044-
PowerShares Golde... PGJ 45.9444.0347.920.57 1.26% 45.4945.4946.2045.3719 491-
PowerShares Intl D... PID 15.9115.6320.600.12 0.76% 15.7615.7615.9215.79106 988-
PowerShares QQQ ... QQQ 153.95153.93153.94-0.59 -0.38% 154.58153.80154.69154.5418 646 518-
PowerShares S&P S... PSCF 53.9653.6954.040.15 0.29% 53.6153.4254.0453.814 491-
PowerShares S&P S... PSCH 94.050093.330094.1500-0.0801 -0.09% 94.600093.500094.600094.13016 584-
PowerShares Wate... PHO 29.3129.1929.34-0.04 -0.15% 29.2929.0729.4029.3516 457-
Prana Biotechnolog... PRAN 3.393.113.55-0.06 -1.74% 3.453.293.503.4555 685-
Preferred Bank PFBC 59.9757.0062.930.28 0.47% 59.5059.0060.4559.6955 876-
Preformed Line Pro... PLPC 78.3074.5778.501.75 2.29% 76.6076.1578.3076.556 204-
Premier Exhibition... PRXIQ 5.55-  -0.10 -1.77% 5.605.555.605.65825-
Premier Financial B... PFBI 18.7418.5318.880.04 0.21% 18.4318.1719.3018.7038 391-
Premier Gold Mine... PIRGF 2.9032-  0.1432 5.19% 2.74202.74202.93002.760037 560-
Presbia PLC - Ordin... LENS 3.403.353.47-0.20 -5.56% 3.603.383.603.605 466-
PriceSmart, Inc. PSMT 81.7581.6081.850.50 0.62% 81.1081.0082.1081.2566 697-
Prima Biomed Ltd. PBMD 1.731.722.10-0.07 -3.89% 1.841.731.841.8084 571-
PrimeEnergy Corpo... PNRG -50.40060.1000.000 0.00%       50.405--
Primero Mining Co... PPPMF 0.06550-  -0.00200 -2.96% 0.067600.065500.067600.0675080 788-
Primo Water Corpo... PRMW 12.8310.8212.88-0.07 -0.54% 12.8112.7712.9612.9071 193-
Pro-Dex, Inc. PDEX 7.50000.05009.95000.0769 1.04% 7.40007.30007.50007.42319 937-
ProGreen Properti... PGUS 0.012800-  0.003000 30.61% 0.0087110.0087110.0128000.009800589 900-
ProShares Ultra Na... BIB 53.0152.7353.440.04 0.08% 52.9752.3453.2852.97136 176-
ProShares UltraPro... TQQQ 134.23134.20134.23-1.52 -1.12% 135.89133.87136.16135.752 571 006-
ProShares UltraPro... SQQQ 22.5122.5022.510.27 1.21% 22.2322.1822.5622.244 924 223-
ProShares UltraSho... BIS 23.4923.1923.66-0.02 -0.09% 23.5823.3723.7723.5116 929-
Progenics Pharmac... PGNX 5.595.535.60-0.05 -0.89% 5.595.535.725.64372 972-
Progress Software... PRGS 41.8740.0241.920.46 1.11% 41.2941.1641.9241.41217 319-
Proofpoint Inc. PFPT 90.0089.8394.93-1.07 -1.17% 90.6288.5690.9791.07337 114-
Prospect Capital C... PSEC 6.896.896.910.24 3.61% 6.666.616.966.656 933 466-
Prothena Corporat... PRTA 51.9348.9854.90-2.88 -5.25% 54.5051.9254.8254.81362 750-
Provident Financia... PROV 19.1418.9819.800.01 0.05% 19.1319.0319.2419.135 115-
Puda Coal, Inc PUDA 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.00102 000-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00030.00020.00030.00024 600 000-
Puma Biotechnolog... PBYI 105.50104.85107.402.35 2.28% 102.35102.35106.35103.15626 875-
Pure Cycle Corpora... PCYO 7.006.057.95-0.10 -1.41% 7.106.867.157.1024 691-
Pure Gold LRTNF 0.4288-  0.0236 5.82% 0.39980.38810.42880.4052149 500-
QC Holdings, Inc. QCCO 0.45-  0.00 0.00% 0.450.450.450.455 000-
QCR Holdings, Inc. QCRH 43.0542.9543.300.00 0.00% 42.7542.4043.5543.0527 507-
QIWI plc - America... QIWI 16.9816.7017.29-0.31 -1.79% 17.0316.5217.1217.29267 920-
QLT Inc. NVLN 5.264.336.240.29 5.84% 4.994.895.364.9770 696-
QUALCOMM Incorp... QCOM 66.7266.6466.660.61 0.92% 66.3766.0066.9566.1110 733 173-
Qiagen N.V. QGEN 31.0230.9831.07-0.01 -0.03% 30.7730.6631.0831.03632 713-
Quality Systems, In... QSII 13.6613.0315.61-0.12 -0.87% 13.7813.5713.8813.78220 844-
Qualstar Corporat... QBAK 7.937.028.50-0.30 -3.65% 8.367.668.418.2343 665-
Quantum Fuel Syst... QTWWQ 0.0160-  0.0010 6.67% 0.01500.01110.02790.0150123 046-
QuickLogic Corpor... QUIK 1.601.461.670.12 8.11% 1.481.481.601.48233 720-
Quidel Corporation QDEL 37.9434.9638.32-0.06 -0.16% 37.8037.6738.1238.00111 142-
Qumu Corporation QUMU 2.481.903.42-0.05 -1.98% 2.522.432.532.5323 674-
RAM Power Corp RAMPF 13.6705-  -0.3260 -2.33% 13.619113.619113.676013.9965800-
RBC Bearings Incor... ROLL 124.97118.08131.970.79 0.64% 123.70123.43126.07124.1850 425-
RCI Hospitality Hol... RICK 31.0730.7533.000.32 1.04% 30.7630.7631.3130.7571 785-
RCM Technologies,... RCMT 6.846.247.500.04 0.59% 6.896.706.896.808 945-
RGC Resources Inc. RGCO 26.7925.9126.91-0.05 -0.19% 26.6726.1826.8726.844 631-
RMD Entertainmen... RMDM 0.0002-  0.0001 100.00% 0.00010.00010.00020.000153 403 335-
RPX Corporation RPXC 12.8010.8413.500.05 0.39% 12.7012.6912.8312.80116 576-
RTI Surgical, Inc. RTIX 4.6504.6004.7500.075 1.64% 4.5004.4504.7004.575104 244-
RXi Pharmaceutica... RXII 0.58980.56000.59000.0198 3.47% 0.56010.56000.59700.5700146 406-
Rada Electronics In... RADA 2.972.963.02-0.09 -2.94% 3.062.953.103.06197 327-
Radcom Ltd. - Ordi... RDCM 20.3517.3522.200.00 0.00% 20.5020.1020.7020.3527 531-
RadiSys Corporatio... RSYS 0.87000.78340.86000.0000 0.00% 0.86000.78020.89820.8700656 947-
Radio One, Inc. - C... UONE 1.440.552.650.04 3.21% 1.451.441.451.40300-
Radio One, Inc. - C... UONEK 1.551.451.550.05 3.33% 1.501.501.551.503 039-
Radware Ltd. - Ord... RDWR 19.9317.0019.95-0.05 -0.25% 19.9519.8420.0319.9884 317-
Rambus, Inc. RMBS 14.7814.7614.820.06 0.41% 14.6814.5814.9514.72701 194-
Rand Capital Corpo... RAND 2.89292.97002.98000.0071 0.25% 2.94002.88002.94002.88582 661-
Randgold Resource... GOLD 93.6291.6593.710.90 0.97% 92.9692.6993.6992.72254 198-
Rapid Fire Marketi... RFMK 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 199 999-
Rare Element Reso... REEMF 0.254-  0.014 5.83% 0.2310.2300.2540.24021 600-
Raven Industries, I... RAVN 33.8032.2099 999.000.30 0.90% 33.2033.0533.8533.50103 602-
ReWalk Robotics L... RWLK 1.151.101.15-0.20 -14.81% 1.151.101.201.353 361 629-
Real Goods Solar In... RGSE 1.831.831.850.09 5.17% 1.721.711.951.741 129 728-
RealNetworks, Inc. RNWK 4.143.374.930.12 2.99% 3.983.924.154.02116 223-
Red Eagle Mining C... RDEMF 0.2330-  -0.0195 -7.72% 0.25100.21530.25100.2525290 666-
Red Robin Gourmet... RRGB 50.6048.7050.801.65 3.37% 49.0548.5550.8048.95387 081-
RedHill Biopharma ... RDHL 5.194.915.480.07 1.37% 5.255.135.255.12122 928-
Reeltime Rentals RLTR 0.03500-  0.00100 2.94% 0.025100.025100.035000.0340019 268-
Regen BioPharma I... RGBP 0.090000-  0.016000 21.62% 0.0740000.0710000.0900000.0740001 043 051-
Regeneron Pharma... REGN 391.59375.00391.57-3.10 -0.79% 393.08390.52396.36394.69448 700-
Regenxbio Inc. RGNX 27.5527.0027.70-0.55 -1.96% 27.9527.3028.1528.10113 550-
Regulus Therapeut... RGLS 0.92000.91100.9400-0.0203 -2.16% 0.94100.90000.98800.94033 405 665-
Reliv' Internationa... RELV 5.455.405.690.55 11.22% 5.055.056.674.90135 717-
Renewable Energy ... REGI 10.9010.8511.050.00 0.00% 10.8510.7011.0510.90147 213-
Rennova Health, In... RNVA 0.15500-  -0.00280 -1.77% 0.160000.150000.160000.15780135 961-
Rent-A-Center Inc. RCII 11.5511.5411.59-0.28 -2.37% 11.8711.4212.0111.831 566 985-
Repligen Corporat... RGEN 33.4030.4236.38-0.33 -0.98% 33.4433.0733.8333.73249 513-
Repros Therapeuti... RPRX 0.37990.38000.39200.0099 2.68% 0.37000.37000.39490.3700179 026-
Republic Bancorp, ... RBCAA 39.3739.0539.450.18 0.46% 38.9938.5439.4039.1914 763-
Republic First Banc... FRBK 9.258.959.350.10 1.09% 9.009.009.259.15286 377-
Research Frontiers... REFR 1.080.911.150.00 0.00% 1.071.031.081.0838 179-
Resources Connect... RECN 15.7014.9016.10-0.05 -0.32% 15.6515.2515.7015.7565 843-
Retail Opportunity... ROIC 19.5518.9419.570.14 0.72% 19.3819.2619.5719.41737 168-
Retrophin Inc. RTRX 21.1820.2021.23-0.50 -2.31% 21.6721.1321.8821.68150 422-
Revolution Lightin... RVLT 4.134.134.150.05 1.23% 4.093.914.174.08316 554-
Richardson Electro... RELL 6.333.946.900.09 1.44% 6.326.236.336.243 171-
RigNet, Inc. RNET 15.0013.0515.050.15 1.01% 14.9514.9515.2514.8518 052-
Rigel Pharmaceutic... RIGL 3.823.093.85-0.07 -1.80% 3.873.813.933.89773 498-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 015 000-
Rimrock Gold Corp... RMRK 0.0006-  0.0000 0.00% 0.00050.00050.00060.000610 165 600-
Riverview Bancorp... RVSB 8.658.608.680.03 0.35% 8.578.518.708.6272 327-
Robo Global Robot... ROBO 41.0040.5041.110.10 0.24% 41.0440.9141.0540.90603 933-
Roche Holding AG RHHBY 29.1000-  0.2050 0.71% 28.980028.910029.100028.8950755 447-
Rock Creek Pharma... RCPIQ 0.00163-  0.00063 63.00% 0.000900.000900.002000.00100103 283-
Rockwell Medical, ... RMTI 6.395.976.71-0.10 -1.54% 6.446.196.536.49151 859-
Rocky Brands, Inc. RCKY 19.7513.4522.651.25 6.76% 18.6018.5019.7518.5080 879-
Rocky Mountain Ch... RMCF 11.670011.080011.79000.2666 2.34% 11.582711.300011.670011.40347 097-
Rosetta Genomics ... ROSG 0.73000.73000.8700-0.0900 -10.98% 0.83000.72000.85000.8200358 622-
Ross Stores, Inc. ROST 72.2571.3672.286.56 9.99% 72.1371.0273.9465.697 391 338-
Royal Bancshares o... RBPAA 4.394.354.560.10 2.33% 4.314.304.404.292 522-
Royal Gold, Inc. RGLD 85.3885.2688.31-0.28 -0.33% 85.7684.5686.0685.66331 557-
Royce Micro-Cap T... OTCM 24.75-  -0.25 -1.00% 24.9024.5024.9025.00457-
Rubicon Minerals C... RBYCF 1.1393-  0.0404 3.68% 1.12361.11001.13931.09893 125-
Rubicon Technolog... RBCN 8.077.968.210.12 1.53% 7.997.988.257.9521 744-
Rush Enterprises, I... RUSHB 46.4246.0246.570.22 0.48% 45.8245.7846.6846.208 075-
Rusoro Mining Ltd RMLFF 0.0675-  0.0075 12.50% 0.06800.06750.06800.060020 000-
Ryanair Holdings p... RYAAY 118.88111.94119.001.45 1.23% 115.52115.52118.94117.43342 364-
S&T Bancorp, Inc. STBA 39.5836.6043.040.06 0.15% 39.3239.0639.9039.5253 369-
SBA Communicatio... SBAC 165.21162.23165.190.54 0.33% 164.25163.24165.92164.67783 733-
SEI Investments Co... SEIC 67.1063.1271.050.70 1.05% 66.2765.5867.1566.40641 216-
SEVAN MARINE AS ... SVMRF 1.85-  0.37 25.00% 1.671.671.851.48200-
SGOCO Group, Ltd ... SGOC 1.301.251.35-0.01 -0.76% 1.351.271.391.3190 792-
SHENGKAI INNOVA... VALV 0.0190-  -0.0097 -33.80% 0.01900.01900.02850.02873 600-
SIEM INDUSTRIES C... SEMUF 68.00-  0.00 0.00% 68.0068.0068.0068.00500-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001900 000-
SMTC Corporation SMTX 1.640.751.64-0.04 -2.38% 1.631.631.841.6855 912-
SOFTBANK GROUP ... SFTBF 85.0000-  -0.8575 -1.00% 85.000084.490085.100085.85752 348-
SORL Auto Parts, I... SORL 6.566.526.60-0.35 -5.07% 7.106.547.106.91593 797-
SPAR Group, Inc. SGRP 1.03000.95001.04000.0169 1.67% 1.03001.01001.04001.01313 971-
SS&C Technologies... SSNC 39.9438.1540.68-0.17 -0.42% 40.0439.8940.1540.11266 284-
SSR Mining Inc. SSRM 8.738.529.250.10 1.16% 8.638.548.798.631 574 406-
STAAR Surgical Co... STAA 16.3015.3517.300.85 5.50% 15.6015.2516.5515.45444 562-
STANDARD CHART... SCBFF 9.6400-  0.0100 0.10% 9.55009.50009.64009.63004 877-
STRONGBRIDGE BIO... SBBP 5.655.605.750.25 4.63% 5.305.305.755.4088 903-
SUMMIT THERAPEU... SMMT 10.6910.3111.00-0.02 -0.15% 10.6010.2811.0810.7135 329-
SVB Financial Grou... SIVB 215.22204.50222.800.99 0.46% 213.13211.91216.53214.23200 132-
SW Innovative Hold... SWHI 0.00110-  0.00000 0.00% 0.001100.001100.001300.0011010 499 029-
SYNCORA HLDGS L... SYCRF 2.050-  0.010 0.49% 2.0502.0002.0802.040109 647-
Sabra Health Care ... SBRA 19.0519.0219.070.00 0.00% 18.9418.9319.2519.051 402 194-
Safety Insurance G... SAFT 81.8577.8583.700.35 0.43% 81.5581.2582.1581.5061 139-
Sage Therapeutics,... SAGE 85.6885.2586.990.01 0.01% 85.9385.4087.1985.67595 002-
Salem Media Group... SALM 4.904.307.800.20 4.26% 4.754.755.184.7043 132-
Sanderson Farms, I... SAFM 162.35153.40162.99-2.83 -1.71% 165.00161.47167.32165.18321 968-
Sandy Spring Banco... SASR 39.0036.0539.20-0.26 -0.66% 39.0538.6739.4439.26104 693-
Sangamo Therapeu... SGMO 14.6314.3514.500.03 0.17% 14.5514.3514.9514.60993 899-
Sanmina Corporati... SANM 33.9033.9033.950.25 0.74% 33.5033.2534.1033.65475 870-
Sapiens Internation... SPNS 12.3210.3214.250.19 1.53% 12.1212.0412.3812.1313 993-
Sarepta Therapeut... SRPT 56.1156.1556.451.07 1.94% 54.8754.7556.3055.041 303 339-
Sberbank SBRCY 16.4200-  0.0050 0.03% 16.415016.380016.500016.415085 736-
ScanSource, Inc. SCSC 35.4032.5035.450.20 0.57% 35.0534.8535.8335.20119 919-
Schnitzer Steel Ind... SCHN 27.5027.3029.450.40 1.48% 27.0026.8827.5527.10169 499-
Scholastic Corpora... SCHL 38.4135.6041.330.25 0.66% 38.0537.9938.6538.16114 764-
Scientific Games C... SGMS 50.4550.3050.500.50 1.00% 49.9549.7550.5349.95687 506-
SeaChange Interna... SEAC 2.682.633.180.01 0.37% 2.662.632.682.6737 353-
Seacoast Banking C... SBCF 25.0423.0625.050.29 1.17% 24.6024.4225.0624.75115 482-
Seagate Technolog... STX 39.4239.3739.470.30 0.77% 39.2438.7839.6039.122 648 902-
Searchlight Minera... SRCH 0.02010-  -0.00580 -22.39% 0.031700.020100.032000.02590212 340-
Sears Holdings Cor... SHLD 4.234.114.30-0.34 -7.44% 4.644.134.814.571 351 729-
Seattle Genetics, In... SGEN 59.7959.7662.750.50 0.84% 58.7058.5059.8659.29536 909-
Security National F... SNFCA 5.204.8051.550.05 0.97% 5.104.885.205.1521 088-
Selectica, Inc. DTRM 1.681.762.77-0.02 -1.18% 1.641.621.701.7026 644-
Selective Insurance... SIGI 58.9058.7559.000.10 0.17% 58.5557.8058.9058.8097 173-
SemiLEDS Corpora... LEDS 5.525.315.91-1.41 -20.35% 6.505.006.506.93643 982-
Semtech Corporati... SMTC 38.6538.6038.90-0.35 -0.90% 38.8538.6539.4039.00256 963-
Seneca Foods Corp... SENEB -31.6036.100.00 0.00%       35.25--
Senior Housing Pro... SNH 19.4419.0519.450.07 0.36% 19.3419.2919.4719.37909 826-
Senomyx, Inc. SNMX 1.301.241.390.18 16.13% 1.151.151.431.12977 047-
ServiceSource Inte... SREV 3.022.973.030.15 5.23% 2.842.843.092.87444 402-
Severn Bancorp Inc SVBI 7.150.057.150.15 2.14% 6.906.907.157.005 837-
Sevion Therapeutic... SVON 0.2600-  -0.0095 -3.53% 0.25000.25000.29000.2695139 715-
ShaMaran Petroleu... SHASF 0.0600-  -0.0015 -2.44% 0.06000.06000.06000.061511 000-
Shenandoah Teleco... SHEN 36.2536.1036.350.30 0.83% 35.8035.5536.4035.9567 335-
Shiloh Industries, I... SHLO 8.288.238.35-0.15 -1.78% 8.378.078.478.4372 335-
Shire plc SHPG 147.37147.55147.692.74 1.89% 145.76145.16147.87144.631 156 872-
Shoe Carnival, Inc. SCVL 26.7526.3927.006.12 29.67% 24.8923.4927.6120.632 234 390-
Shoshone Silver Mi... SHSH 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.00106 000-
Shutterfly, Inc. SFLY 40.7839.6340.780.15 0.37% 40.5440.5440.9840.63299 118-
Siebert Financial C... SIEB 3.8903.6003.8900.128 3.40% 3.7503.6093.8903.7629 729-
Siemens AG ADR SIEGY 67.7200-  -0.6600 -0.97% 68.060067.620068.110068.380080 698-
Sierra Wireless, Inc... SWIR 19.1019.0519.200.05 0.26% 19.0018.8019.2519.05316 061-
Sify Technologies L... SIFY 1.501.501.510.09 6.38% 1.421.411.501.41124 511-
Sigma Designs, Inc. SIGM 5.955.856.10-0.10 -1.65% 6.005.956.056.05113 281-
SigmaTron Interna... SGMA 9.505.609.44-0.05 -0.52% 9.439.359.669.5518 481-
Signature Group Ho... RELY 0.35780.33500.3500-0.2422 -40.37% 0.24000.23100.39900.60006 520 947-
Silgan Holdings Inc... SLGN 28.6426.6729.00-0.05 -0.17% 28.6728.5228.7628.69223 843-
Silicom Ltd - Ordin... SILC 71.7268.0575.991.77 2.53% 69.7769.7772.5869.9530 399-
Silicon Laboratorie... SLAB 92.2088.3093.950.05 0.05% 92.2590.9592.7092.15120 010-
Silicon Motion Tec... SIMO 47.8447.7651.850.39 0.82% 47.4647.3748.3647.45339 035-
Silicon Storage Tec... SSTI 16.690015.740017.6200-0.3300 -1.94% 17.060016.460017.100017.019534 204-
Siliconware Precisi... SPIL 7.947.468.390.04 0.51% 7.917.917.997.9054 205-
Silver Dragon Res SDRG 0.012900-  0.002800 27.72% 0.0110180.0110180.0129000.01010013 505-
Silver Star Energy ... SVSE 0.00010-  0.00009 900.00% 0.000100.000100.000100.00001500-
SilverCrest Metals... SVCMF 0.95000-  0.05280 5.88% 0.872200.869500.971000.8972046 501-
Simba Essel Energy... SMBZF 0.0232-  0.0011 4.98% 0.02320.02320.02320.02211 400-
Sims Metal Manage... SMSMY 10.725-  0.125 1.18% 10.59010.59010.85010.6001 592-
Simulations Plus, In... SLP 15.8015.7515.80-0.20 -1.25% 15.9515.8015.9916.0013 557-
Sina Corporation -... SINA 106.40106.00106.56-1.11 -1.03% 107.77106.09109.39107.51805 039-
Sinclair Broadcast ... SBGI 33.0533.0033.050.50 1.54% 32.7032.4033.4032.551 166 161-
Singlepoint Inc. SING 0.068180-  0.000180 0.26% 0.0685000.0664000.0700000.0680004 911 660-
Sino Agro Foods, In... SIAF 1.3600-  -0.0900 -6.21% 1.40001.34001.40001.450010 612-
Sinovac Biotech, Lt... SVA 7.806.887.990.16 2.09% 7.647.647.847.64669 316-
Sirius XM Holdings... SIRI 5.465.455.470.06 1.11% 5.425.385.495.4011 469 546-
Sitestar Corp Com SYTE 0.111-  0.000 0.00% 0.1120.1110.1120.11176 500-
Sky Financial Grou... SKYF 0.00030-  0.00000 0.00% 0.000300.000200.000300.000307 872 998-
Sky Petroleum Inc SKPI 0.008-  0.000 0.00% 0.0080.0080.0080.00810 000-
SkyPeople Fruit Ju... FTFT 1.51841.50001.5200-0.1048 -6.46% 1.65001.47111.65001.6232120 867-
SkyWest, Inc. SKYW 50.3048.7050.350.70 1.41% 49.4548.9050.4049.60205 995-
Skyworks Solution... SWKS 110.00109.01110.23-0.06 -0.05% 110.35108.89110.62110.06982 805-
Sleep Number Corp SNBR 34.3034.3034.390.95 2.85% 33.1632.5234.3633.35515 368-
Smith Micro Softw... SMSI 1.81001.77001.83000.0600 3.43% 1.75001.71101.82001.750021 372-
Snyder's-Lance, Inc... LNCE 36.2833.3339.230.20 0.55% 35.9335.9036.6336.24213 734-
Societe Generale S... SCGLY 10.1800-  -0.0450 -0.44% 10.140010.140010.220010.225085 081-
SodaStream Intern... SODA 66.1663.2567.00-0.24 -0.36% 66.6866.0366.8866.4073 227-
Sodexo SA ADR SDXAY 24.8500-  0.3900 1.59% 24.950024.820024.950024.46004 300-
Sohu.com Inc. SOHU 53.3353.0053.47-1.21 -2.22% 54.2153.2654.5554.54566 644-
Solar Capital Ltd. SLRC 21.9420.8421.950.02 0.09% 21.8021.6422.0021.9246 244-
Solar Enertech Cor... SOEN 0.0009-  0.0001 12.50% 0.00090.00090.00090.00081 000-
SolarEdge Technolo... SEDG 37.5537.4037.90-0.20 -0.53% 37.6036.8538.0837.75477 722-
Solarwindow Techn... WNDW 4.7700-  0.0100 0.21% 4.80004.67004.80004.760095 134-
Solos Endoscopy In... SNDY 0.0030-  0.0003 11.11% 0.00240.00240.00300.002762 000-
Sonic Corp. SONC 24.7623.8524.750.19 0.77% 24.5124.4524.8724.57356 216-
Sonic Foundry, Inc. SOFO 3.323.155.10-0.03 -0.75% 3.343.303.343.342 084-
Sonoma Pharmaceu... SNOA 4.924.815.13-0.07 -1.40% 4.924.754.974.9924 206-
Sonus Networks, In... SONS 7.316.357.450.05 0.69% 7.237.167.417.26438 900-
Sophiris Bio Inc SPHS 2.06002.05002.1400-0.0286 -1.37% 2.06002.00102.14002.0886117 791-
Sorrento Therapeu... SRNE 2.452.402.450.05 2.08% 2.452.402.552.40495 083-
South32 Ltd ADR SOUHY 12.5300-  0.0400 0.32% 12.490012.340012.540012.490016 825-
Southern Home Me... SHOM 0.00039-  -0.00001 -2.50% 0.000400.000300.000450.00040565 920-
Southern Missouri ... SMBC 38.3337.4738.870.32 0.84% 37.7937.4338.3338.012 261-
Southwest Bancorp... ABNK 12.10-  0.00 0.00% 12.1012.1012.1012.10700-
Spark New Zealand... SPKKY 12.3350-  -0.1750 -1.40% 12.490012.270012.490012.510029 265-
Spark Therapeutic... ONCE 73.9373.1474.010.85 1.16% 72.6771.8874.1873.08277 322-
Spartan Motors, In... SPAR 14.8014.6014.85-0.35 -2.31% 14.9514.7015.1515.15169 041-
SpartanNash Comp... SPTN 22.8219.8322.840.27 1.20% 22.3622.3123.1522.55204 623-
Spectrum Pharmac... SPPI 19.5018.5420.44-1.23 -5.93% 20.9319.1021.0020.731 114 711-
Speed Commerce In... SPDC 0.0100-  -0.0149 -59.84% 0.01000.01000.01000.0249125-
Spherix Incorporat... SPEX 1.33001.28001.32000.0504 3.94% 1.28001.26001.34001.2796137 599-
Spindletop Oil & G... SPND 3.50-  -0.31 -8.14% 3.503.503.503.811 300-
Spirit Airlines Inc. SAVE 36.3935.3037.52-0.77 -2.07% 36.9836.0337.2037.16923 986-
Splunk Inc. SPLK 81.7081.8481.9912.40 17.89% 79.0478.2281.9969.3011 440 214-
Spok Holdings, Inc. SPOK 17.1014.2017.300.15 0.88% 16.8516.7517.3516.9547 367-
Sports Endurance, ... SENZ 0.35-  0.00 0.00% 0.350.350.350.35700-
Sprott Focus Trust... FUND 7.777.628.11-0.01 -0.13% 7.707.707.787.7815 803-
Sprott Inc. SPOXF 1.7500-  0.0199 1.15% 1.74001.74001.76001.730110 754-
Sprouts Farmers M... SFM 20.6920.6820.730.32 1.57% 20.4220.4221.0920.371 623 114-
Stamps.com Inc. STMP 175.10173.90177.00-0.15 -0.09% 175.05171.40175.90175.25233 006-
Stanley Furniture C... STLY 0.89010.85001.2100-0.0099 -1.10% 0.91000.86010.91000.900022 746-
Star Bulk Carriers ... SBLK 9.609.439.650.19 2.02% 9.509.189.729.41712 097-
Starbucks Corpora... SBUX 56.9356.8656.94-0.31 -0.54% 57.2456.8457.4357.244 589 772-
State Auto Financi... STFC 26.6526.6026.790.39 1.49% 26.0725.9426.7026.2625 982-
Steel Dynamics, Inc... STLD 36.8536.7437.32-0.10 -0.27% 36.9136.6037.0636.95837 508-
Steel Technologies... STTX 0.007-  0.000 0.00% 0.0070.0070.0070.0073 000-
Stein Mart, Inc. SMRT 1.141.101.180.08 7.55% 1.131.081.141.06426 906-
Stellar Biotechnolo... SBOT 1.131.061.250.05 4.63% 1.071.071.171.08106 940-
Stereotaxis, Inc. STXS 0.79990-  -0.02010 -2.45% 0.784950.770000.799900.820003 050-
Stericycle, Inc. SRCL 62.7662.2562.900.08 0.13% 62.6162.3463.4562.68621 849-
Steven Madden, Lt... SHOO 39.3039.1039.950.45 1.16% 39.0539.0539.9038.85666 463-
Stevia Corp STEV 0.0009-  -0.0002 -18.18% 0.00090.00090.00110.00112 765 425-
StockerYale Inc. STKR 0.12-  0.00 0.00% 0.120.120.120.121 000-
Strat Petroleum Lt... SPRL 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003170 000-
Strata Skin Science... SSKN 1.46001.26001.5200-0.0498 -3.30% 1.50001.41001.50901.509893 812-
Stratasys, Ltd. SSYS 20.9820.8921.250.13 0.62% 20.9120.7021.1720.85463 295-
Strattec Security C... STRT 45.0544.5045.95-0.45 -0.99% 45.3544.9345.8545.505 140-
Stratus Properties... STRS 30.0029.4530.651.05 3.63% 28.7528.2030.3528.954 087-
Strayer Education,... STRA 93.1092.9298.11-1.06 -1.13% 93.7791.9393.7794.1668 623-
Student Transport... STB 5.745.715.760.02 0.35% 5.745.705.755.72106 106-
Sturgis Bancorp, In... STBI 19.15-  0.47 2.52% 18.9518.9519.1518.685 802-
Sucampo Pharmace... SCMP 10.559.9510.650.20 1.93% 10.2510.2510.5510.35348 133-
Sun Bancorp, Inc. SNBC 24.7023.0524.700.15 0.61% 24.4024.3024.7524.5522 616-
Sun Hung Kai Prope... SUHJY 16.1400-  0.0000 0.00% 16.160016.090016.160016.14008 985-
SunEdison Inc SUNEQ 0.016500-  -0.000450 -2.65% 0.0160000.0155000.0169000.0169501 232 416-
SunOpta, Inc. STKL 7.707.557.700.25 3.36% 7.407.387.707.45267 518-
SunPower Corpora... SPWR 7.967.968.00-0.16 -1.97% 8.227.858.278.122 818 251-
Sunesis Pharmaceu... SNSS 2.862.312.880.09 3.25% 2.772.722.892.7770 254-
Sunrise Telecom In... SRTI 0.023-  0.000 0.00% 0.0230.0230.0230.0232 400-
Sunrun Inc. RUN 6.056.036.080.01 0.17% 6.005.946.146.04679 334-
Sunworks, Inc. SUNW 1.10001.02001.09000.0300 2.80% 1.09001.06001.14001.070092 905-
Superconductor Te... SCON 1.141.151.21-0.04 -3.39% 1.181.101.201.18119 969-
SurModics, Inc. SRDX 30.0028.6531.80-0.20 -0.66% 30.0529.6530.2530.209 122-
Surgutneftegaz AD... SGTZY 4.860-  0.070 1.46% 4.8304.8304.8604.7903 425-
Sutor Technology G... TORZ 0.001-  -0.089 -98.89% 0.0010.0010.0200.090400-
Swedish Match AB ... SWMAY 19.03-  -0.25 -1.30% 19.0319.0319.0319.28402-
Sykes Enterprises,... SYKE 30.0129.0032.970.58 1.97% 29.2629.2630.1129.43568 704-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 000 000-
Symantec Corpora... SYMC 28.0428.0228.08-0.24 -0.85% 28.1727.8928.3128.283 052 906-
Synacor, Inc. SYNC 2.502.452.550.00 0.00% 2.552.482.552.5098 828-
Synaptics Incorpor... SYNA 38.2138.1038.350.57 1.51% 37.6837.4038.6837.64681 674-
Synchronoss Techn... SNCR 10.3810.4310.46-0.07 -0.67% 10.4510.1310.5510.45612 511-
Synergy Pharmaceu... SGYP 1.951.921.96-0.05 -2.50% 2.011.862.032.007 835 845-
Synopsys, Inc. SNPS 88.3687.0093.35-0.68 -0.76% 88.8988.3589.4089.04644 185-
Syntel, Inc. SYNT 25.1225.0925.150.26 1.05% 24.8224.7125.1624.86411 695-
Synthesis Energy S... SYMX 0.35000.31020.37000.0025 0.72% 0.35120.33000.36490.347565 107-
Sypris Solutions, In... SYPR 1.54000.00011.55000.0300 1.99% 1.55001.41751.57451.5100105 026-
T. Rowe Price Grou... TROW 95.9895.92100.950.45 0.47% 95.3895.2496.1995.53574 733-
TAT Technologies ... TATT 10.9510.4010.850.40 3.79% 11.0010.6511.0010.55650-
TDK Corporation TTDKY 77.730-  0.077 0.10% 77.71077.71077.73077.653257-
TERRA TECH CORP TRTC 0.194750-  -0.003850 -1.94% 0.1985000.1892000.2048000.1986005 209 626-
TESSCO Technolog... TESS 15.3514.1515.60-0.15 -0.97% 15.2515.0515.5515.5011 642-
TG Therapeutics, In... TGTX 7.707.658.20-0.60 -7.23% 8.307.658.308.301 498 090-
THL Credit, Inc. TCRD 9.449.389.460.06 0.64% 9.339.309.469.3897 344-
TICC Capital Corp.... TICC 6.066.016.090.02 0.33% 6.036.026.116.04160 258-
TMM, Inc TMMI 0.02800-  -0.00175 -5.88% 0.029500.028000.029500.02975101 000-
TOKYO ELEC POWE... TKECF 3.8600-  -0.0100 -0.26% 3.86013.86003.86013.87001 200-
TOR Minerals Inter... TORM 5.705.1010.000.35 6.54% 5.405.365.705.35800-
TSR, Inc. TSRI 5.254.855.40-0.25 -4.55% 5.554.806.355.5066 485-
TTM Technologies,... TTMI 16.7116.5016.710.15 0.91% 16.5616.4516.8516.56550 200-
TagLikeMe Corp. TAGG 0.00010-  0.00000 0.00% 0.000010.000010.000100.00010103 000-
Take-Two Interact... TTWO 117.82117.80118.00-1.08 -0.91% 118.68116.36119.39118.902 368 536-
Tandy Leather Fac... TLF 7.407.307.90-0.10 -1.33% 7.407.407.687.5017 694-
Taplmmunce Inc TPIV 2.64000.00012.8800-0.0500 -1.86% 2.67002.61002.74002.690024 328-
Tarena Internation... TEDU 15.5215.5115.560.30 1.97% 15.2815.2615.8215.22183 326-
Tauriga Sciences In... TAUG 0.00060-  -0.00010 -14.29% 0.000600.000500.000700.0007060 230 049-
Taylor Devices, Inc... TAYD 13.000.0116.110.10 0.78% 12.6512.6513.0012.904 703-
Tech Data Corpora... TECD 90.8885.9893.84-0.39 -0.43% 90.9189.7192.2691.27353 761-
Tech Town Holding... MDFID 1.045-  -0.055 -5.00% 1.1001.0001.1001.100511-
Technical Commun... TCCO 4.203.854.600.20 5.00% 4.103.914.254.0014 957-
Tecogen Inc. TGEN 2.482.442.550.00 0.00% 2.632.402.632.4812 810-
TeleTech Holdings,... TTEC 39.9038.1542.850.25 0.63% 39.4039.4040.0039.6581 756-
Tellurian Inc. TELL 11.7311.0111.751.09 10.24% 10.7810.7812.1910.641 118 630-
Telstra CP ADS TLSYY 13.0200-  -0.0050 -0.04% 12.890012.890013.089913.025065 161-
Telular Corporatio... WRLS 9.679.669.67-0.01 -0.10% 9.679.679.679.68400-
Temtex Industries,... WDRP 0.007989-  0.001089 15.78% 0.0075500.0075000.0079890.00690025 000-
Tenax Therapeutic... TENX 0.41000.38000.41000.0200 5.13% 0.39100.38110.41990.390093 523-
TerraForm Power I... TERP 12.6410.6613.57-0.07 -0.55% 12.6612.5512.7612.71143 553-
Terraform Global I... GLBL 4.804.804.850.00 0.00% 4.804.764.854.80721 082-
Terrax Minerals In... TRXXF 0.3389-  0.0047 1.41% 0.33050.32130.34940.334257 820-
Tesco Corporation TESO 3.903.853.950.10 2.63% 3.803.804.003.80227 607-
Tesco PLC TSCDY 7.2800-  0.0150 0.21% 7.22007.21007.30007.2650126 245-
Tesla, Inc. TSLA 315.05314.96315.102.55 0.82% 325.67313.15326.67312.5010 729 440-
Tessera Technolog... XPER 20.3520.2520.400.25 1.24% 20.1019.8020.4520.10338 457-
Tetra Tech, Inc. TTEK 47.9547.8047.950.20 0.42% 47.4047.3048.0547.75190 238-
Tetraphase Pharma... TTPH 6.886.836.890.50 7.84% 6.386.296.966.38539 748-
Texas Capital Banc... TCBI 81.7577.8085.700.70 0.86% 80.3580.3582.4081.05243 427-
Texas Instruments ... TXN 97.7497.3297.84-0.58 -0.59% 98.5697.6198.5698.322 780 974-
Texas Mineral Reso... TMRC 0.19000-  0.02000 11.76% 0.169950.155000.190000.1700057 983-
The Advisory Boar... ABCO 53.82553.80053.8500.050 0.09% 53.75053.75053.85053.775762 204-
The Andersons, Inc... ANDE 30.0028.2030.05-0.15 -0.50% 30.0029.9030.5030.15123 307-
The Bancorp, Inc. TBBK 9.718.769.720.05 0.52% 9.579.509.809.66205 697-
The Bon-Ton Store... BONT 0.4300-  -0.0300 -6.52% 0.46000.38000.47000.4600268 800-
The Carlyle Group ... CG 21.1020.9522.200.05 0.24% 21.2021.0521.5021.05559 763-
The Cheesecake Fa... CAKE 45.4443.6345.520.52 1.16% 44.7844.7545.7044.921 073 784-
The Descartes Syst... DSGX 29.9029.7531.80-0.10 -0.33% 29.8529.7530.0030.0022 843-
The Dixie Group, In... DXYN 4.0504.0004.1000.245 6.44% 3.7503.7504.0503.8055 829-
The ExOne Compan... XONE 11.505.9513.000.16 1.41% 11.2111.0511.6511.3458 009-
The Finish Line, Inc... FINL 9.749.739.760.67 7.39% 9.679.4510.139.072 470 491-
The First of Long I... FLIC 29.2527.5531.150.10 0.34% 28.9028.7029.3029.1521 811-
The Hain Celestial ... HAIN 39.8439.6640.171.35 3.51% 38.5338.4640.2238.493 211 552-
The Herzfeld Carib... CUBA 6.835.257.11-0.07 -1.01% 6.856.826.866.903 535-
The Intergroup Cor... INTG 24.12500.050024.35000.0792 0.33% 24.125024.125024.125024.0458100-
The KEYW Holding... KEYW 5.555.465.570.28 5.31% 5.295.295.595.27327 543-
The Kraft Heinz Co... KHC 79.6379.5579.71-0.05 -0.06% 79.6379.2880.0779.683 312 274-
The Medicines Com... MDCO 31.4329.4332.190.41 1.32% 30.9130.6631.6231.02886 433-
The Meet Group In... MEET 2.452.432.460.01 0.41% 2.452.392.492.441 045 019-
The Middleby Corp... MIDD 113.69101.10113.832.48 2.23% 110.89110.57113.88111.21464 197-
The NASDAQ OMX ... NDAQ 75.9573.0576.37-0.02 -0.03% 76.0075.7676.1875.97598 703-
The Navigators Gro... NAVG 50.6547.6553.55-0.35 -0.69% 50.7550.5051.4051.00111 384-
The Priceline Grou... PCLN 1 747.221 702.201 750.0015.57 0.90% 1 731.001 727.341 749.601 731.65319 849-
The Providence Ser... PRSC 56.8153.7859.74-0.20 -0.35% 57.1556.4757.7757.0151 880-
The Trade Desk Inc... TTD 50.0148.4250.091.11 2.27% 49.1648.8950.3348.90926 386-
The Ultimate Softw... ULTI 197.72192.86208.790.23 0.12% 198.35197.00199.29197.49299 036-
The York Water Co... YORW 35.2033.0035.900.05 0.14% 34.9534.6535.4035.1510 724-
The9 Limited - Ame... NCTY 0.74890.73000.74890.0189 2.59% 0.72040.72040.79000.730075 956-
TiVo Inc. TIVO 17.4317.4017.60-0.28 -1.55% 17.5017.1517.7017.70464 932-
Timberland Bancor... TSBK 27.8027.5832.00-0.72 -2.52% 28.4227.7728.9828.527 607-
Tinka Resources Lt... TKRFF 0.52740-  -0.02226 -4.05% 0.572000.518000.572000.54966129 717-
Titan Machinery In... TITN 15.1514.4616.210.06 0.40% 14.9714.8015.3215.0940 933-
Tonix Pharmaceuti... TNXP 3.623.303.990.02 0.56% 3.613.543.723.60111 541-
Totally Green, Inc. TLGN 0.02-  0.00 0.00% 0.020.020.020.024 215-
Tower Semiconduc... TSEM 34.5934.5335.69-0.21 -0.60% 34.8134.5835.0034.80239 266-
Towerstream Corp... TWER 4.600-  0.154 3.46% 4.4004.4004.6004.446494-
Tractor Supply Com... TSCO 64.5064.5066.431.47 2.33% 63.4363.1364.6063.301 611 031-
TranSwitch Corp TXCCQ 0.00140-  0.00055 64.71% 0.000300.000300.001400.0008512 525-
Trans World Enter... TWMC 1.751.652.000.10 6.06% 1.701.701.751.653 575-
TransAct Technolo... TACT 14.406.5014.450.10 0.70% 14.3013.9014.4514.3039 950-
Transcat, Inc. TRNS 13.1512.1514.850.55 4.37% 12.5012.5013.5012.6048 841-
Transglobe Energy... TGA 1.481.351.550.03 2.07% 1.441.441.501.4520 471-
Tranzbyte Corpora... ERBB 0.00130-  0.00000 0.00% 0.001300.001200.001300.0013054 124 595-
TravelCenters of A... TA 4.834.704.850.08 1.58% 4.754.654.854.75165 284-
Travelzoo Inc. TZOO 6.2006.15011.1500.184 3.06% 5.9005.9006.3006.01615 986-
Treasury Metals TSRMF 0.4668-  0.0018 0.39% 0.46680.46680.46680.46502 500-
Trek Mining Inc. LWLCF 0.779000-  -0.017900 -2.25% 0.7832000.7688000.7863000.796900113 023-
Trevena Inc. TRVN 1.711.681.760.06 3.64% 1.661.651.761.65486 341-
TriCo Bancshares TCBK 41.4637.4841.590.15 0.36% 41.1040.8641.8241.3187 465-
Triad Guaranty Inc... TGICQ 0.050-  -0.010 -16.67% 0.0700.0500.0700.060140 559-
Trimax Corporatio... TMXN 0.010800-  0.000500 4.85% 0.0103000.0097000.0116000.010300891 251-
Trimble Navigation... TRMB 41.4240.8742.43-0.12 -0.28% 41.4541.3141.7541.53893 699-
Trinity Biotech plc... TRIB 5.124.865.440.05 0.99% 5.125.015.215.0739 681-
TripAdvisor, Inc. TRIP 30.5930.5030.580.26 0.86% 30.2429.8230.6430.332 877 249-
TrovaGene, Inc. TROV 0.63000.61000.63000.0200 3.28% 0.61100.61000.64000.6100129 494-
Troy Financial Corp... TRYF 4.40-  0.05 1.15% 4.254.254.404.3510 100-
True North Energy... TNEN 0.0319-  0.0000 0.00% 0.02100.02100.03190.03193 309-
TrustCo Bank Corp... TRST 9.008.959.10-0.10 -1.10% 9.008.909.109.10194 592-
Trustcash Holdings... TCHH 0.00001-  0.00001 900.00% 0.000010.000010.00001  200-
Trustmark Corpora... TRMK 32.4632.3934.250.12 0.37% 32.1231.9432.5832.3495 845-
Tuesday Morning C... TUES 2.702.602.750.15 5.88% 2.602.602.802.55423 434-
Tuniu Corp TOUR 8.978.779.181.59 21.54% 7.507.509.757.382 310 916-
Twenty-First Centu... FOXA 31.1531.1031.191.83 6.24% 31.1930.2231.4729.3231 562 484-
Twenty-First Centu... FOX 30.4830.4530.571.88 6.57% 30.4529.5830.7328.605 356 723-
U.S. Auto Parts Ne... PRTS 2.292.282.69-0.04 -1.72% 2.332.282.452.3393 825-
U.S. Energy Corp. USEG 1.171.171.220.07 6.36% 1.111.081.171.1030 044-
U.S. Global Investo... GROW 2.552.022.56-0.02 -0.78% 2.602.482.612.57152 423-
UEX Corp. UEXCF 0.1830-  0.0240 15.09% 0.17000.17000.18610.159021 850-
UFP Technologies, ... UFPT 26.8026.5526.950.45 1.71% 26.1526.0526.8026.357 518-
UMB Financial Corp... UMBF 71.5667.5975.540.20 0.28% 71.0070.5872.0271.36106 695-
UOMO Media Inc UOMO 0.000400-  0.000000 0.00% 0.0004000.0004000.0005000.0004002 315 000-
UPM-KYMMENE CO... UPMKY 30.150-  -0.009 -0.03% 30.20030.15030.20030.159499-
US Ecology, Inc. ECOL 44.850.0544.85-0.25 -0.55% 45.1544.5045.4345.1090 063-
US Energy Initiativ... USEI 0.00060-  0.00000 0.00% 0.000700.000500.000700.000606 483 333-
US Highland Inc. UHLN 0.002400-  -0.000300 -11.11% 0.0024000.0023000.0026000.002700823 928-
US23636T1007 DANOY 16.2950-  -0.0300 -0.18% 16.230016.190016.318016.3250150 234-
USA Technologies, ... USAT 8.458.358.550.30 3.68% 8.157.958.508.15843 583-
USA Truck, Inc. USAK 17.1914.2619.180.44 2.63% 16.7716.5017.4216.7576 822-
UTStarcom Holding... UTSI 3.303.294.000.04 1.23% 3.283.263.343.26105 783-
Ubiquiti Networks,... UBNT 65.5963.5165.650.89 1.38% 64.4364.4365.8664.70203 290-
Ucore Rare Metals UURAF 0.22500-  -0.00540 -2.34% 0.227500.216000.237200.23040312 438-
Ulta Salon, Cosmet... ULTA 215.10212.30215.539.14 4.44% 208.02206.61215.68205.961 294 867-
Ultra Clean Holding... UCTT 24.2924.0024.36-0.29 -1.18% 25.0224.2625.2124.58800 360-
Ultragenyx Pharma... RARE 48.1148.0452.07-0.11 -0.23% 47.9046.3549.2748.22481 127-
Ultralife Corporat... ULBI 6.105.906.800.05 0.83% 5.955.806.106.0539 888-
Umpqua Holdings C... UMPQ 20.4720.4420.500.14 0.69% 20.2020.0720.5120.33689 875-
Unico American Co... UNAM -9.1016.050.00 0.00%       9.50--
Union Bankshares C... UBSH 34.5431.5937.500.10 0.29% 34.2333.6934.7834.44144 801-
United American H... UAHC 0.23000-  0.01500 6.98% 0.230000.210000.265000.2150085 600-
United Bancorp, In... UBCP 12.7512.20199 999.950.20 1.59% 12.5212.2512.7512.55971-
United Bankshares... UBSI 35.3035.2535.45-0.10 -0.28% 35.1534.9335.5035.40377 982-
United Community ... UCBI 26.9925.0628.940.32 1.20% 26.5026.2927.0426.67213 609-
United Community ... UCFC 9.278.339.34-0.03 -0.32% 9.249.129.399.3067 660-
United Fire Group,... UFCS 47.5243.5651.550.90 1.93% 46.3746.3747.7546.6283 434-
United Insurance H... UIHC 15.6715.4517.670.14 0.90% 15.4515.4515.8315.5360 558-
United Natural Foo... UNFI 42.1538.1844.141.29 3.16% 40.6440.6442.3640.86486 765-
United Security Ba... UBFO 9.359.209.400.05 0.54% 9.209.209.359.3010 119-
United States Lime... USLM 85.9185.4986.84-0.68 -0.79% 86.0884.8686.7586.595 729-
United Therapeutic... UTHR 123.02115.95124.891.40 1.15% 121.60120.50123.38121.62208 027-
Unity Bancorp, Inc... UNTY 20.1519.9520.200.15 0.75% 19.9519.8020.1520.0058 415-
Universal Apparel ... DKGR 0.00360-  -0.00095 -20.88% 0.003600.003600.003600.00455160-
Universal Display C... OLED 181.00180.70184.701.75 0.98% 180.00179.35182.65179.25551 503-
Universal Electron... UEIC 52.5552.4555.450.25 0.48% 52.4051.1053.2052.3062 980-
Universal Forest Pr... UFPI 36.9034.8037.15-0.76 -2.02% 37.4434.7237.6337.66372 860-
Universal Stainless... USAP 20.5420.2420.680.37 1.83% 20.0019.8320.5420.175 033-
Upstream Bioscien... RSRT 0.0771-  -0.0050 -6.09% 0.08210.07710.08210.082115 250-
Uranium Participat... URPTF 3.3050-  0.1486 4.71% 3.25003.20003.31403.156413 325-
Urban Outfitters, I... URBN 27.9027.8227.921.45 5.48% 27.5526.8228.0526.459 148 388-
Utah Medical Produ... UTMD 77.7576.2579.40-0.05 -0.06% 77.2077.2079.1077.808 829-
VASCO Data Secur... VDSI 13.0012.9013.05-0.20 -1.52% 13.1012.9513.2013.20104 111-
VELTI PLC ORD GPB... VELTF 0.003100-  0.002400 342.86% 0.0012000.0012000.0039000.0007002 635 108-
VEON Ltd. VEON 3.893.853.940.14 3.73% 3.753.753.913.754 356 249-
VESTAS WIND SYST... VWSYF 65.892-  -0.678 -1.02% 66.16065.88066.16066.5701 020-
VIVUS, Inc. VVUS 0.67190.66000.7100-0.0061 -0.90% 0.67200.67000.71000.6780396 601-
VOXX Internationa... VOXX 6.356.306.40-0.05 -0.78% 6.356.306.456.4071 793-
VSE Corporation VSEC 46.7542.8450.801.02 2.23% 45.6745.1346.8545.7316 027-
Value Line, Inc. VALU 17.8017.6318.29-0.04 -0.21% 17.8817.8017.8817.84690-
Vanda Pharmaceut... VNDA 12.9512.9013.05-0.30 -2.26% 13.1512.8513.2513.25611 384-
Vanguard Global e... VNQI 59.7857.8560.62-0.27 -0.45% 59.8759.7859.9560.05275 297-
Vanguard Total Int... VXUS 55.6955.0058.66-0.05 -0.09% 55.6555.5755.7455.74509 753-
Varex Imaging Cor... VREX 36.7233.7539.71-0.14 -0.38% 36.7536.4537.1036.86139 685-
Vasomedical, Inc. VASO 0.0699-  -0.0001 -0.14% 0.06700.06560.06990.070020 650-
Veeco Instruments... VECO 16.6516.5516.750.30 1.83% 16.4016.2316.9316.351 055 218-
VelocityShares 3X ... UGLD 11.0111.0011.010.40 3.72% 10.8110.7611.0810.61676 804-
VelocityShares Dai... ZIV 77.4577.4977.500.81 1.06% 76.5876.5877.6076.6428 423-
Veltex Corp. VLXC 0.1200-  -0.0285 -19.19% 0.13250.12000.14500.148529 500-
Veolia Environnem... VEOEY 24.6400-  -0.0940 -0.38% 24.570024.540024.680024.734030 566-
Veracyte, Inc. VCYT 6.185.217.160.05 0.82% 6.086.056.246.13137 457-
Verastem, Inc. VSTM 3.433.413.47-0.03 -0.87% 3.463.343.483.46166 075-
VeriSign, Inc. VRSN 113.75107.83114.860.78 0.69% 112.80112.60114.00112.971 385 015-
Vericel Corporatio... VCEL 3.803.653.800.05 1.33% 3.803.653.853.75269 752-
Verint Systems Inc... VRNT 41.8541.8042.00-0.15 -0.36% 41.7541.4542.3542.00249 821-
Veriteq Corp VTEQ 0.14000-  0.04158 42.25% 0.140000.140000.140000.09842280-
Vermillion, Inc. VRML 1.391.381.41-0.07 -4.79% 1.461.371.481.4660 095-
Vertex Pharmaceu... VRTX 147.41147.08147.56-0.53 -0.36% 147.70146.65148.79147.94712 013-
ViaSat, Inc. VSAT 73.7569.8277.730.19 0.26% 73.4572.9374.1273.56266 902-
Vical Incorporated VICL 1.941.882.02-0.02 -1.02% 1.971.942.011.96228 956-
Vicor Corporation VICR 21.5020.7022.55-0.45 -2.05% 21.8021.3022.0021.9523 206-
Village Super Mark... VLGEA 24.2323.2828.190.43 1.81% 23.7123.7124.3023.8026 066-
Virtu Financial Inc. VIRT 15.6515.6016.350.00 0.00% 15.6515.3815.8015.65261 893-
Virtus Investment ... VRTS 115.15110.25121.150.85 0.74% 113.60113.50115.90114.3079 376-
VistaCare VTGN 0.93730.75001.01000.0232 2.54% 0.91820.87000.97000.914151 099-
Vodafone Group Pl... VOD 30.9630.9330.990.32 1.04% 30.6530.6031.0330.646 525 596-
Voltari Corp VLTC 0.655500-  0.000500 0.08% 0.6555000.6555000.6900000.6550001 477-
Voyager Therapeu... VYGR 12.9512.8713.36-0.55 -4.07% 13.4512.5513.8513.501 023 468-
WACOAL HOLDING... WACLY 145.50-  -2.14 -1.45% 145.50145.50145.5069.59100-
WD-40 Company WDFC 112.15107.30112.80-1.15 -1.02% 112.70111.95113.53113.3039 744-
WORLDS INC WDDD 0.033960-  0.000960 2.91% 0.0313500.0290000.0350000.03300054 300-
WPCS Internationa... WPCS 1.671.641.670.04 2.43% 1.631.551.771.63871 815-
WPP plc - America... WPPGY 84.0382.2088.360.46 0.55% 83.5483.3184.2083.57165 937-
WSFS Financial Cor... WSFS 48.4544.6049.350.35 0.73% 47.8547.6048.7048.1050 908-
WSI Industries Inc. WSCI 3.202.803.200.00 0.00% 3.253.103.253.208 750-
WVS Financial Corp... WVFC -15.7516.000.00 0.00%       16.00--
Walgreens Boots A... WBA 71.2569.3571.34-0.05 -0.07% 71.4471.0071.9871.304 635 171-
Washington Trust ... WASH 53.3050.3556.200.00 0.00% 53.0552.8553.4553.3013 864-
Webster City Fede... WCFB 9.408.90199 999.990.14 1.51% 9.439.359.599.2612 133-
Wecast Network, I... SSC 2.182.002.530.13 6.34% 2.052.052.222.0588 045-
Weibo Corporation WB 115.73114.35115.94-1.99 -1.69% 118.17114.20118.65117.721 932 037-
Wellgreen Platinum... WGPLF 0.262500-  0.042838 19.50% 0.2127000.2127000.2638000.219660300 467-
Werner Enterprise... WERN 33.7030.6535.60-0.40 -1.17% 34.1033.5034.1034.10606 349-
WesBanco, Inc. WSBC 40.0436.0944.010.01 0.02% 39.7139.3740.3940.03100 982-
West Bancorporat... WTBA 24.8024.5524.900.15 0.61% 24.5024.5024.8324.6525 265-
Westaim Corp. WEDXF 2.39-  0.00 0.00% 2.392.392.392.39500-
Westamerica Banc... WABC 56.7854.0958.720.94 1.68% 55.4755.3856.8155.8456 123-
Westell Technolog... WSTL 3.953.214.780.06 1.54% 3.923.713.993.8921 197-
Western Digital Co... WDC 91.3090.9091.490.09 0.10% 91.1790.5391.6491.211 303 577-
Western New Engla... WNEB 10.308.3511.200.00 0.00% 10.2010.2010.4310.30480 029-
Westport Fuel Syst... WPRT 3.373.373.430.11 3.37% 3.273.243.463.261 549 655-
Westwater Resour... WWR 0.96200.96300.97000.0520 5.71% 0.91000.89990.96500.9100813 124-
Weyco Group, Inc. WEYS 28.3928.1128.740.12 0.42% 28.1027.9528.5028.274 938-
Weyland Tech Inc WEYL 3.80-  -0.01 -0.26% 3.813.503.813.811 627-
Whiting USA Trust... WHZT 1.0800-  0.0010 0.09% 1.08001.05001.10001.079021 731-
Williams Industries... WMSI 1.55-  -0.05 -3.13% 1.551.551.551.60500-
Willis Lease Financ... WLFC 24.7624.4625.000.14 0.57% 24.5024.5024.7624.625 620-
Windstream Holdin... WIN 2.232.222.250.17 8.25% 2.052.042.292.064 688 224-
Windtree Therapeu... WINT 0.370-  0.016 4.52% 0.3500.3500.3700.3545 970-
Wintrust Financial ... WTFC 78.4774.4982.430.24 0.31% 77.7177.6478.7178.23112 007-
WisdomTree Invest... WETF 10.9510.9511.01-0.24 -2.14% 11.1510.9411.2711.191 691 649-
Wizzard Software ... WIZD 0.21-  -0.01 -5.00% 0.210.200.210.224 270-
Workday, Inc. WDAY 111.68109.51111.742.34 2.14% 110.00109.84112.80109.341 607 152-
World Acceptance... WRLD 77.0973.0380.950.43 0.56% 76.1874.3977.7276.6644 935-
World Access, Inc. WAXS 0.00200-  0.00000 0.00% 0.001950.001500.002000.0020040 100-
World Health Ener... WHEN 0.0003-  0.0000 0.00% 0.00020.00020.00040.00032 557 000-
Wright Medical Gro... WMGI 24.8024.1125.500.35 1.43% 24.3624.3524.8824.45478 914-
Wynn Resorts, Lim... WYNN 152.28151.91152.49-0.92 -0.60% 152.90151.98153.69153.20684 946-
XG Technology, Inc XGTI 1.651.621.650.11 7.14% 1.651.621.831.541 039 011-
XOMA Corporation XOMA 22.9022.5025.00-3.35 -12.76% 26.0122.2326.9226.25284 671-
XSUNX XSNX 0.000600-  0.000000 0.00% 0.0006000.0006000.0007000.000600658 250-
Xcerra Corporatio... XCRA 9.819.749.84-0.01 -0.10% 9.829.769.849.82202 721-
Xilinx, Inc. XLNX 71.8171.5672.99-0.86 -1.18% 72.7071.5973.0072.671 273 689-
YRC Worldwide, In... YRCW 10.82010.57010.830-0.265 -2.39% 11.07010.63011.07011.085855 689-
YY Inc. - American... YY 107.23107.23107.770.21 0.20% 108.48106.31110.45107.021 569 459-
Yandex N.V. - Class... YNDX 33.1932.5933.490.79 2.44% 32.5732.4333.4832.403 702 571-
Yanzhou Coal Mini... YZCAY 9.0200-  -0.3800 -4.04% 9.01039.01009.02509.40002 328-
Yara International... YARIY 45.375-  -0.745 -1.62% 45.33045.28845.40046.1201 442-
Yield10 Bioscience ... YTEN 2.722.663.30-0.15 -5.29% 2.852.512.952.8715 519-
Yosen Group, Inc. YOSN 0.2265-  0.0265 13.25% 0.22650.22650.22650.2000800-
ZAP ZAAP 0.0240-  0.0000 0.00% 0.02390.02390.02400.024084 859-
ZILLOW GROUP INC... Z 40.8940.7940.920.02 0.05% 41.0540.8441.2640.87413 969-
ZIOPHARM Oncolog... ZIOP 4.574.564.58-0.17 -3.59% 4.834.404.834.742 575 735-
Zafgen Inc. ZFGN 3.773.573.770.07 1.89% 3.703.683.803.7039 059-
Zebra Technologie... ZBRA 108.76106.82108.910.90 0.83% 107.30106.50109.83107.86379 280-
Zhone Technologie... DZSI 8.561.2317.34-0.15 -1.72% 8.668.468.668.717 993-
Zillow Group, Inc. -... ZG 41.0240.8141.28-0.07 -0.17% 41.1340.9941.4041.09192 014-
Zion Oil & Gas Inc ZN 2.001.952.020.02 1.01% 2.051.962.051.98202 172-
Zions Bancorporat... ZION 46.3046.2546.390.19 0.41% 45.9145.6346.4646.111 129 246-
Zix Corporation ZIXI 4.564.534.59-0.01 -0.22% 4.544.544.634.57204 951-
Zogenix, Inc. ZGNX 36.5535.7536.65-0.20 -0.54% 36.5536.0037.0036.75337 402-
Zoned Properties, ... ZDPY 0.75070-  -0.06930 -8.45% 0.830000.750000.850000.820007 672-
Zte Corporation Un... ZTCOY 7.250-  -0.115 -1.56% 7.2507.2507.2507.365800-
Zumiez Inc. ZUMZ 18.9018.8019.200.60 3.28% 18.5518.4519.1518.30331 123-
Zynga Inc. - Class A ZNGA 3.943.923.940.04 1.03% 3.873.873.953.904 353 671-
adidas AG ADR ADDYY 109.4250-  0.5050 0.46% 109.6000109.0400109.7300108.920043 761-
bebe stores, inc. BEBE 5.685.367.500.33 6.17% 5.395.396.455.3525 101-
comScore, Inc. SCOR 29.09-  -0.26 -0.89% 29.2529.0929.4529.3525 800-
eBay Inc. EBAY 35.5835.5335.64-0.04 -0.11% 35.6435.3135.7135.625 864 976-
eHealth, Inc. EHTH 23.3519.3627.35-0.66 -2.75% 23.8223.2824.0524.0183 709-
ePlus inc. PLUS 79.4579.2583.35-0.10 -0.13% 79.0078.4080.4579.5578 700-
iBrands Corp. IBRC 0.00010-  0.00000 0.00% 0.000100.000100.000150.000104 121 874-
iRobot Corporatio... IRBT 71.4569.9071.850.74 1.05% 70.6470.5172.1770.71666 378-
iShares 20 Year Tr... TLT 126.39126.33126.360.93 0.74% 126.07125.96126.44125.466 039 540-
iShares Global Infr... IGF 45.1840.0057.13-0.17 -0.37% 45.2345.1245.2845.35151 535-
iShares MSCI ACWI... ACWI 70.3870.3570.41-0.11 -0.16% 70.3370.3170.4770.49570 206-
iShares MSCI All Co... AAXJ 76.7076.6676.70-0.02 -0.03% 76.6776.6676.9276.72732 188-
iShares MSCI Brazi... EWZS 15.9612.9716.040.40 2.57% 15.6315.5816.0015.56328 057-
iShares MSCI China... MCHI 67.5767.5267.650.03 0.04% 67.5067.5067.7967.541 080 753-
iShares MSCI EAFE ... SCZ 62.2462.2262.29-0.19 -0.30% 62.3062.2062.3462.43758 110-
iShares MSCI Europ... EUFN 22.7822.2023.35-0.06 -0.26% 22.7422.7222.8322.84724 126-
iShares Nasdaq Bio... IBB 311.21311.21311.960.40 0.13% 310.81309.09311.85310.81574 691-
iShares S&P Asia 50... AIA 66.5765.5767.230.12 0.17% 66.3366.3366.6966.45116 667-
iShares S&P Global... ICLN 8.988.939.00-0.10 -1.05% 8.988.968.989.0751 372-
lululemon athletica... LULU 66.3166.0667.070.60 0.91% 66.2966.1167.4365.71970 704-
mPhase Technologi... XDSL 0.00020-  0.00000 0.00% 0.000150.000100.000200.0002025 830 880-
magicJack VocalTe... CALL 8.308.258.300.00 0.00% 8.258.258.308.30166 288-
pSivida Corp. PSDV 1.26001.22001.26000.0400 3.28% 1.24001.21001.26001.2200351 831-
support.com, Inc. SPRT 2.372.362.46-0.03 -1.25% 2.382.372.402.4017 461-
uniQure N.V. - Ord... QURE 15.0414.9015.53-0.05 -0.33% 14.9914.7215.2415.09179 361-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
lördag 18/11-2017 17:00:29
S&P ComStcok levererar kurserna för amerikanska aktier. Klicka här för att läsa mer om betingelser som gäller för användande av informationen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.