Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | Fonder | NDXFördröjda kurser. Senast uppdaterad: torsdag 19. juli 23:20
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 0.01140-  -0.00290 -20.28% 0.012500.009000.012500.01430671 629-
1-800 FLOWERS.CO... FLWS 12.8012.3513.100.20 1.59% 12.6512.5012.8512.6059 981-
180 Degree Capital... TURN 2.172.162.25-0.04 -1.81% 2.242.162.242.2127 217-
1st Constitution Ba... FCCY 21.7021.5521.900.25 1.17% 21.4021.3021.8021.4511 459-
1st Source Corpora... SRCE 55.2540.1975.360.26 0.47% 54.9954.7455.6454.9918 287-
1st State Bancorp,... FSBC 17.5017.50199 999.990.00 0.00% 17.7017.5017.7217.50388-
21Vianet Group, In... VNET 11.0910.3811.300.16 1.46% 10.9410.9211.1510.93635 504-
420 Property Mana... FTPM 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003650 000-
51job, Inc. - Americ... JOBS 88.1175.00103.86-2.38 -2.63% 90.0088.0690.0090.49158 644-
A V Homes, Inc. AVHI 21.8021.7521.90-0.10 -0.46% 21.8521.7022.0021.90137 314-
A. Schulman, Inc. SHLM 43.0543.0043.20-0.15 -0.35% 43.0042.9543.3543.20227 130-
A.C. Moore Arts &... ACMR 12.4510.0213.430.09 0.73% 12.3812.0812.4812.3615 351-
AAON, Inc. AAON 36.6536.4536.700.30 0.83% 35.9535.7537.0336.35171 556-
ABAXIS, Inc. ABAX 83.2982.1883.590.00 0.00% 83.2883.2583.3083.29107 680-
ABIOMED, Inc. ABMD 425.99420.10431.99-5.56 -1.29% 431.94425.33433.56431.55379 131-
ACADIA Pharmaceu... ACAD 17.0816.9917.10-0.50 -2.84% 17.4517.0317.5817.581 869 867-
ADAPTIVE MEDIAS ADTM 0.00060-  0.00000 0.00% 0.000600.000550.000700.0006051 739 939-
ADTRAN, Inc. ADTN 16.4516.4017.100.40 2.49% 16.0515.8016.6016.05539 745-
AEterna Zentaris In... AEZS 1.9401.9101.9300.020 1.04% 1.9001.8801.9401.92054 662-
AGNC Investment C... AGNC 19.1319.1019.170.09 0.47% 19.0819.0419.1919.042 807 611-
AIRBUS GROUP SE E... EADSF 124.15-  -0.55 -0.44% 124.15124.15124.15124.70100-
ALMADEX MINERA... AXDDF 0.541000-  0.001000 0.19% 0.5360410.5272000.5500000.54000023 040-
AMAG Pharmaceut... AMAG 22.1517.1530.00-0.10 -0.45% 22.2521.8522.6022.25360 196-
AMB Financial Corp... AMFC --  0.00 0.00%       18.45--
AMER LEARNING CO... ALRN 4.224.054.52-0.35 -7.66% 4.624.094.704.57181 718-
ANI Pharmaceutica... ANIP 70.5665.0072.85-0.30 -0.42% 70.8569.8970.8570.8622 407-
ANSYS, Inc. ANSS 180.35149.47183.17-0.53 -0.29% 180.25179.81182.00180.88184 685-
ARC Group Worldw... ARCW 2.4002.3503.100-0.007 -0.29% 2.3502.3502.5002.4071 187-
ARCA biopharma, I... ABIO 0.57230.57000.5800-0.0077 -1.33% 0.58000.57000.59000.5800142 468-
ARRIS Group, Inc. ARRS 26.3526.0326.66-0.06 -0.23% 26.4026.1826.5526.41756 313-
ASML Holding N.V.... ASML 215.26213.07215.36-2.64 -1.21% 215.75214.65216.70217.90559 205-
ASTEA INTL INC ATEA 4.25-  0.00 0.00% 4.164.104.254.25600-
ATAC Resources Lt... ATADF 0.3900-  -0.0032 -0.81% 0.39500.39000.39500.39325 000-
ATRION Corporatio... ATRI 631.35600.30646.155.55 0.89% 627.85627.85632.90625.801 150-
ATWEC Technologi... ATWT 0.0190-  0.0118 163.89% 0.01900.01900.01900.00721 000-
AURIS MEDICAL HO... EARS 0.27570.26510.27850.0087 3.26% 0.27900.26500.27900.2670526 369-
AVEO Pharmaceuti... AVEO 2.182.132.170.23 11.79% 2.101.992.251.958 002 303-
AVEW HOLDINGS IN... AVEW 0.0009-  -0.0001 -10.00% 0.00090.00090.00090.001026 500-
AXT Inc AXTI 8.558.558.65-0.15 -1.72% 8.758.508.858.70420 997-
Abeona Therapeut... ABEO 14.2013.9014.350.25 1.79% 13.9513.8514.3513.95521 812-
Abraxas Petroleum... AXAS 2.872.832.900.02 0.70% 2.842.822.912.85801 500-
Acacia Communica... ACIA 34.7534.1335.29-0.22 -0.63% 34.8134.2835.2634.97173 273-
Acacia Research Co... ACTG 3.903.854.00-0.05 -1.27% 3.903.853.953.95124 006-
Accuray Incorpora... ARAY 3.953.904.050.00 0.00% 3.953.904.003.95287 998-
AcelRx Pharmaceut... ACRX 2.952.903.000.05 1.72% 2.952.903.002.90570 885-
Aceto Corporation ACET 3.283.253.330.03 0.92% 3.253.123.353.25232 372-
Achaogen, Inc. AKAO 7.417.267.690.19 2.63% 7.227.167.737.221 203 981-
Achieve Life Scienc... ACHV 3.353.313.350.02 0.60% 3.303.253.383.33114 455-
Achillion Pharmace... ACHN 2.9802.9403.0100.020 0.68% 2.9702.8903.0102.955606 377-
Acorda Therapeuti... ACOR 29.1524.0029.150.45 1.57% 28.7028.4529.3528.70364 959-
Acorn Energy, Inc. ACFN 0.30500-  -0.00500 -1.61% 0.310000.301000.310000.310001 718-
Activision Blizzard... ATVI 80.6180.1580.63-0.66 -0.81% 81.0280.1981.1981.272 678 656-
Acura Pharmaceuti... ACUR 0.33400-  0.02400 7.74% 0.298440.275000.334000.3100046 843-
Acxiom Corporatio... ACXM 43.7041.4844.940.10 0.23% 43.5143.3443.8643.60367 503-
Adaptimmune Ther... ADAP 10.9810.8111.50-0.12 -1.08% 11.0810.9011.2811.10298 249-
Adobe Systems Inc... ADBE 257.68255.01257.92-2.10 -0.81% 258.00256.36259.60259.781 324 235-
Advanced Energy I... AEIS 60.4659.0861.83-0.44 -0.72% 60.8260.2361.5060.90448 190-
Advanced Micro De... AMD 16.7116.7016.71-0.14 -0.83% 16.7116.5516.8816.8537 895 521-
Advanced Power T... APTI 37.4837.2537.540.85 2.32% 36.8636.7637.5036.63280 803-
Advaxis, Inc. ADXS 1.451.421.460.02 1.40% 1.441.411.491.43679 885-
Aegion Corp - Clas... AEGN 25.7125.6627.710.27 1.06% 25.3925.1525.7625.44110 587-
Aehr Test Systems AEHR 2.762.632.770.09 3.37% 2.642.582.822.67178 408-
Aerie Pharmaceuti... AERI 73.9072.0574.000.30 0.41% 74.0073.3074.6073.60187 217-
AeroVironment, In... AVAV 74.9472.2176.930.46 0.62% 74.4074.4075.2274.48159 121-
Affimed NV AFMD 1.781.701.850.03 1.43% 1.751.701.801.7593 450-
Affymax, Inc. AFFY 0.0170-  -0.0020 -10.53% 0.01820.01700.01820.01901 780-
Africa Oil Corp AOIFF 0.8739-  -0.0073 -0.83% 0.87830.86500.87830.881212 600-
Aftermarket Techn... ATAC 10.2010.1520.00-0.04 -0.36% 10.2910.2010.2910.2410 240-
Agenus Inc. AGEN 2.242.212.250.10 4.67% 2.132.092.252.14882 413-
AgriTek Holdings I... AGTK 0.01070-  0.00000 0.00% 0.010800.010100.011000.010703 117 193-
Air France-KLM SA AFLYY 8.660-  -0.022 -0.25% 8.6508.5608.6608.6824 274-
Air T, Inc. AIRT 33.250.0536.00-0.35 -1.04% 33.2033.2033.2533.60200-
Air Transport Serv... ATSG 23.6620.0124.990.14 0.60% 23.4423.2223.7923.52150 020-
AirMedia Group Inc... AMCN 0.56000.52000.7180-0.0100 -1.75% 0.55100.54700.58580.570060 277-
Akamai Technolog... AKAM 78.2473.5078.480.12 0.15% 77.9677.7378.3778.12545 556-
Akorn, Inc. AKRX 17.3116.0217.340.46 2.73% 16.6916.6517.3716.851 696 265-
Akzo Nobel N.V. AKZOY 29.9700-  -0.2700 -0.89% 29.930029.810030.080030.240012 897-
Alarm.com Holding... ALRM 44.3842.0044.990.32 0.73% 43.6543.5544.7044.06239 660-
Alaska Communica... ALSK 1.671.651.75-0.03 -1.76% 1.701.651.701.7032 753-
Alberta Star Dev ASXSF 0.280-  -0.002 -0.71% 0.2800.2800.2800.2822 000-
Alcobra Ltd. - Ord... ARCT 8.498.008.990.13 1.56% 8.358.358.518.369 119-
Alderwoods Group... AWGI 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001135 000-
Alexion Pharmaceu... ALXN 135.09132.51136.34-0.56 -0.41% 135.17134.34135.86135.651 022 043-
Alico, Inc. ALCO 31.4531.0532.700.05 0.16% 31.4531.4532.0031.401 267-
Align Technology, ... ALGN 370.32365.56373.83-1.99 -0.53% 369.88365.00373.49372.31381 461-
Alkermes plc - Ord... ALKS 45.2842.7845.540.26 0.58% 45.2043.9745.5545.02317 626-
Allegiant Travel Co... ALGT 143.800.05148.600.75 0.52% 142.40141.85143.95143.05107 658-
Alliance Resource ... ARLP 19.2019.1019.350.10 0.52% 19.2019.0519.4019.10305 581-
Allied Healthcare P... AHPI 2.562.553.00-0.08 -3.03% 2.682.562.682.645 223-
Allied Motion Tech... AMOT 47.6747.2648.020.40 0.85% 47.0846.8547.9047.2716 515-
Alliqua BioMedical... ALQA 2.202.202.750.00 0.00% 2.212.202.212.201 391-
Allot Communicati... ALLT 5.265.005.31-0.01 -0.19% 5.245.205.305.2756 033-
Allscripts Healthca... MDRX 11.9811.9512.03-0.09 -0.75% 12.0711.8412.1212.071 315 236-
Alnylam Pharmaceu... ALNY 106.26104.01108.000.89 0.84% 104.68104.46107.44105.37349 089-
Alphabet Inc Class... GOOGL 1 199.101 198.001 199.10-13.81 -1.14% 1 206.651 197.731 216.481 212.91902 854-
Alphabet Inc Class... GOOG 1 186.961 183.101 187.69-8.92 -0.75% 1 191.001 183.321 200.001 195.88685 627-
Alphatech Holdings... ATEC 2.832.802.910.10 3.66% 2.752.752.932.7390 967-
Alpine Managemen... ALPN 8.147.119.85-0.27 -3.21% 8.408.148.408.412 799-
Altaba Inc AABA 73.3673.0074.68-1.30 -1.74% 74.1473.1474.2974.664 795 751-
Altera Corporation ALTR 35.0834.8737.00-0.39 -1.10% 35.4134.8835.8835.47187 003-
AltiGen Communica... ATGN 0.5100-  -0.0200 -3.77% 0.47000.47000.51000.530011 100-
Altimmune Inc. ALT 0.36010.36790.3900-0.0060 -1.64% 0.36430.34000.37000.36611 154 393-
Altius Minerals Cor... ATUSF 9.79000-  -0.03000 -0.31% 9.790009.750009.800009.8200011 699-
Alumina Ltd (ADR) AWCMY 8.47000-  -0.07500 -0.88% 8.455008.315008.500008.5450025 594-
AmTrust Financial ... AFSI 14.5614.5514.60-0.02 -0.14% 14.5914.5514.5914.58405 466-
Amarantus BioScie... AMBS 0.040000-  0.001039 2.67% 0.0350000.0350000.0400000.038960747 705-
Amarin Corporatio... AMRN 2.772.752.83-0.09 -3.15% 2.922.722.922.867 171 303-
Amazon.com, Inc. AMZN 1 812.971 812.501 813.00-29.95 -1.63% 1 829.461 811.271 841.001 842.922 686 302-
Ambarella, Inc. - O... AMBA 39.7638.9139.910.65 1.66% 39.0438.8140.0639.11650 319-
Amedica Corporati... AMDA 0.48100.49500.5499-0.0290 -5.69% 0.51000.45000.51260.5100427 156-
Amedisys Inc AMED 95.3980.0095.990.62 0.65% 94.7993.3995.6894.77187 076-
Amerco UHAL 372.60120.00387.006.96 1.90% 365.57360.06374.47365.6417 753-
AmeriServ Financia... ASRV 4.254.104.300.00 0.00% 4.214.204.304.2535 158-
America's Car-Mar... CRMT 63.4033.0063.90-0.25 -0.39% 63.7063.2065.4063.6596 829-
American Airlines ... AAL 38.1337.7638.40-0.24 -0.63% 38.3237.5538.3838.374 373 818-
American Lithium M... AMLM 0.02490-  0.00381 18.07% 0.021200.021200.028190.0210940 450-
American National... AMNB 40.6540.2040.800.80 2.01% 41.2039.9041.2039.853 723-
American National... ANAT 124.36119.50126.11-0.96 -0.77% 125.22123.81125.27125.3226 283-
American Outdoor... AOBC 10.6910.6110.79-0.16 -1.47% 10.8410.6910.9310.85518 639-
American Premium... HIPH 0.01550-  0.00000 0.00% 0.014800.013500.015900.01550656 671-
American Public Ed... APEI 44.2543.1544.25-0.65 -1.45% 44.8543.4045.7044.90130 231-
American River Ba... AMRB 15.6615.6616.04-0.26 -1.63% 15.9215.6615.9615.923 489-
American Sierra Go... AMNP 0.021-  0.000 0.00% 0.0210.0210.0210.021214-
American Software... AMSWA 15.9815.3016.000.23 1.46% 15.7315.7316.0415.7547 386-
American Supercon... AMSC 5.224.965.250.08 1.56% 5.115.095.295.14153 234-
American Vanadium AVCVF 0.1360-  -0.0101 -6.91% 0.14150.13600.14150.1461360-
American Woodma... AMWD 87.6084.50130.000.10 0.11% 87.5586.7089.1087.50196 517-
Ameris Bancorp ABCB 51.7051.4059.000.10 0.19% 51.5551.1051.7551.60209 683-
Amgen Inc. AMGN 191.76190.38191.91-1.04 -0.54% 191.86190.29192.85192.801 853 815-
Amicus Therapeuti... FOLD 15.9815.2215.990.22 1.40% 15.6715.5216.0115.761 004 149-
Amkor Technology... AMKR 8.928.319.38-0.01 -0.11% 8.918.859.008.93770 202-
Amphastar Pharma... AMPH 16.6416.6116.710.27 1.65% 16.3016.2616.7416.37138 721-
Amtech Systems, In... ASYS 5.885.855.930.01 0.17% 5.885.846.085.87178 112-
Amyris, Inc. AMRS 6.636.516.65-0.04 -0.60% 6.686.596.756.67245 114-
Analog Devices, In... ADI 98.2695.90105.25-0.83 -0.84% 98.7997.4098.9699.091 054 650-
Anavex Life Scienc... AVXL 3.213.043.230.09 2.88% 3.113.113.303.12314 402-
Andrea Electronics... ANDR 0.10960-  0.01260 12.99% 0.097000.075500.109700.09700125 225-
AngioDynamics, Inc... ANGO 21.5519.7521.550.62 2.96% 20.9320.9021.6520.93419 912-
Anglo American pl... NGLOY 10.74000-  -0.50000 -4.45% 10.8550010.6800010.8800011.24000173 013-
Anglo Swiss Resour... ASWRF 0.0828-  -0.0122 -12.84% 0.08750.08280.08750.09506 500-
Anika Therapeutic... ANIK 34.1229.0748.50-0.60 -1.73% 34.7133.6834.9934.72186 402-
Antares Pharma, In... ATRS 2.762.732.800.04 1.47% 2.742.742.832.72581 037-
Anthera Pharmace... ANTH 0.08500-  -0.03250 -27.66% 0.081000.080000.090000.0800040 602-
Anything Technolo... EXMT 0.00030-  -0.00005 -14.29% 0.000300.000300.000500.00035905 800-
Apogee Enterprise... APOG 48.9932.6851.14-0.22 -0.45% 49.0648.8849.6449.21127 000-
Apollo Investment... AINV 5.855.835.86-0.11 -1.85% 5.965.845.985.96563 752-
Apple Inc. AAPL 191.88191.80192.101.48 0.78% 189.69189.69192.55190.4016 458 004-
Applebee's Interna... APPB 1.76-  -0.01 -0.56% 1.851.761.851.772 130-
Appliance Recyclin... ARCI 0.68240.69000.75990.0024 0.35% 0.68970.67000.73000.680069 985-
Applied DNA Scien... APDN 1.38001.30001.4100-0.0088 -0.63% 1.42001.38001.42001.388831 186-
Applied Materials,... AMAT 46.6746.5746.85-1.61 -3.33% 47.7146.5648.0048.2810 323 867-
Applied Optoelect... AAOI 42.5042.1542.52-0.50 -1.16% 42.5042.1343.9343.001 048 604-
Applied Visual Scie... APVS 0.0025-  0.0001 4.17% 0.00240.00160.00250.0024190 900-
Approach Resource... AREX 2.472.432.500.01 0.41% 2.442.442.502.46199 230-
Apricus Bioscience... APRI 0.41200.41300.43080.0120 3.00% 0.41000.40110.44000.4000712 810-
Aquinox Pharmace... AQXP 3.173.203.210.26 8.93% 2.912.853.342.911 674 730-
ArQule, Inc. ARQL 5.214.995.210.09 1.76% 5.054.985.255.121 008 251-
Aradigm Corporati... ARDM 1.471.311.540.01 0.68% 1.531.471.531.4645 306-
Aralez Pharmaceut... ARLZ 0.25100.25100.30000.0310 14.09% 0.23000.22000.25400.22001 240 310-
Arbutus Biopharma ABUS 11.4011.3511.550.10 0.88% 11.2010.9511.5511.30356 293-
Arch Capital Group... ACGL 29.0128.9929.490.06 0.21% 28.8728.6529.0428.95804 786-
Arch Therapeutics... ARTH 0.4250-  -0.0100 -2.30% 0.45000.42000.45500.4350494 800-
Ardelyx Inc. ARDX 4.404.404.50-0.05 -1.12% 4.454.384.504.45426 740-
Arena Pharmaceut... ARNA 44.5140.0246.160.63 1.44% 43.6343.6344.8143.88308 771-
Ares Capital Corpo... ARCC 16.9016.8616.92-0.05 -0.29% 16.9316.8816.9916.951 287 722-
Argonaut Gold Inc. ARNGF 1.7298-  0.0798 4.84% 1.66271.66001.74001.650020 700-
Argos Therapeutic... ARGS 0.14510-  -0.12500 -46.28% 0.141000.140100.170000.1541030 887-
Ark Restaurants Co... ARKR 24.290024.010025.2600-0.0486 -0.20% 24.290024.290024.290024.3386148-
Arkema SP Adr. ARKAY 122.410-  -1.540 -1.24% 122.000120.040122.410123.9501 257-
Array BioPharma In... ARRY 17.0817.0117.220.19 1.12% 16.8216.6517.2316.891 223 251-
Arrow Financial Co... AROW 37.9537.8038.250.60 1.61% 37.3037.3038.1437.3510 595-
Arrowhead Resear... ARWR 16.3116.1816.46-0.36 -2.16% 16.6016.1516.6516.671 294 626-
Art's-Way Manufa... ARTW 2.852.652.900.10 3.64% 2.702.702.852.7530 224-
Artesian Resources... ARTNA 38.3438.0338.900.14 0.37% 37.9837.9838.7738.2010 374-
Ascena Retail Grou... ASNA 3.703.653.710.14 3.93% 3.553.513.763.561 387 433-
Ascent Solar Techn... ASTI 0.00020-  0.00000 0.00% 0.000200.000200.000300.0002017 930 817-
Aspen Technology,... AZPN 98.9785.0098.96-0.53 -0.53% 99.1297.7699.7399.50276 540-
Asta Funding, Inc. ASFI 3.303.203.60-0.10 -2.94% 3.253.253.403.405 801-
Astec Industries, In... ASTE 61.6759.0265.000.22 0.36% 61.2460.9161.7561.4566 012-
Astro-Med, Inc. ALOT 18.3017.5518.950.00 0.00% 18.4518.3018.4518.30609-
Astronics Corpora... ATRO 39.4038.3039.910.44 1.13% 38.8438.8439.4638.9661 923-
Astrotech Corpora... ASTC 3.373.103.65-0.13 -3.71% 3.513.343.523.5045 548-
Asure Software Inc ASUR 16.0315.4418.290.13 0.82% 15.8715.6416.0615.90174 497-
Athersys, Inc. ATHX 2.072.032.100.07 3.50% 2.001.992.092.00352 733-
Atlantic American ... AAME 2.552.302.75-0.10 -3.77% 2.552.552.552.65158-
Atlas Energy, L.P. C... ATLS 0.05300-  -0.00810 -13.26% 0.061900.053000.061900.0611011 000-
Atlassian Corporat... TEAM 67.8665.0169.91-0.36 -0.53% 68.2367.8168.9868.22570 764-
Atlatsa Resources ... ATLRF 0.03400-  0.00284 9.11% 0.031100.031100.034000.0311612 600-
Atossa Genetics In... ATOS 2.492.452.680.02 0.81% 2.462.422.512.4741 490-
Attunity Ltd. - Ord... ATTU 12.2912.0812.480.54 4.60% 11.6911.6612.3211.75166 649-
Auburn National Ba... AUBN 50.7050.3352.21-0.10 -0.20% 51.0050.2651.4750.802 292-
AudioCodes Ltd. - ... AUDC 7.997.108.060.07 0.88% 7.907.828.047.9287 208-
Aurinia Pharmaceu... AUPH 5.725.695.760.02 0.35% 5.705.655.795.70278 797-
Autodesk, Inc. ADSK 134.50131.94136.92-2.93 -2.13% 136.64134.33136.99137.431 240 544-
Automatic Data Pr... ADP 137.06133.88137.45-0.44 -0.32% 134.86134.86137.58137.501 129 913-
Autoweb Inc AUTO 4.154.044.70-0.03 -0.72% 4.214.134.254.1811 773-
Avadel Pharmaceut... AVDL 6.956.878.000.01 0.14% 6.956.877.026.94110 256-
Avalanche Biotech... ADVM 5.154.605.200.20 4.04% 4.904.905.254.95468 103-
Avalon Advanced M... AVLNF 0.062300-  0.008000 14.73% 0.0584840.0550000.0651000.054300171 553-
Avid Technology, I... AVID 5.024.276.00-0.12 -2.33% 5.145.005.205.1471 029-
Avis Budget Group... CAR 32.7132.0033.030.40 1.24% 32.3831.9032.9732.31857 996-
Avita Medical Limi... AVMXY 1.1280-  -0.0120 -1.05% 1.15001.09201.15001.140015 593-
Avntura Equities AVNE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100-
Aware, Inc. AWRE 3.953.754.000.00 0.00% 4.003.954.003.955 464-
Axcelis Technologi... ACLS 21.8021.6521.90-0.05 -0.23% 21.6521.6522.0821.85391 470-
Axon Enterprise AAXN 73.0772.2473.571.52 2.12% 71.4671.4573.3471.55721 251-
B.O.S. Better Onlin... BOSC 2.622.542.630.04 1.55% 2.612.552.632.5827 470-
BANK OF CHINA LT... BACHF 0.4570-  -0.0005 -0.11% 0.45010.45010.46000.457527 206-
BARRA, Inc. BARZ 0.02950-  0.00010 0.34% 0.029900.029260.029900.02940182 800-
BASF BASFY 24.35500-  -0.15500 -0.63% 24.2300024.2000024.4437524.51000111 338-
BG Medicine, Inc. BGMD 0.0307-  -0.0153 -33.26% 0.03070.03070.03070.04605 188-
BGC Partners, Inc. ... BGCP 11.1111.0511.48-0.04 -0.36% 11.0911.0211.1811.151 239 059-
BJ's Restaurants, I... BJRI 64.3564.3064.600.55 0.86% 63.3563.3565.4063.80263 480-
BLDRS Asia 50 ADR... ADRA 33.56426.11033.720-0.175 -0.52% 33.52033.52033.56433.739900-
BLDRS Developed M... ADRD 22.7022.6322.89-0.10 -0.44% 22.7122.7022.7122.80200-
BLDRS Europe 100 ... ADRU 22.12722.02022.2400.011 0.05% 22.13022.12022.13022.116600-
BLINKX PLC ORD G... BLNKF 2.80-  -0.10 -3.45% 2.852.802.852.901 831-
BOK Financial Corp... BOKF 97.2271.0097.570.08 0.08% 96.8296.1097.7097.14112 217-
BSB Bancorp, Inc. BLMT 35.1034.5535.400.20 0.57% 35.0034.7035.4534.902 577-
BSQUARE Corporat... BSQR 2.602.503.05-0.05 -1.89% 2.652.602.702.655 371-
BYD CO 'H'CNY1 BYDDF 5.58000-  -0.07000 -1.24% 5.590005.540005.590005.65000266 439-
BYD Company LTD BYDDY 11.1150-  -0.1350 -1.20% 11.100011.060011.130011.250063 493-
Baidu, Inc. - Ameri... BIDU 262.42262.00262.32-7.00 -2.60% 266.73261.93267.30269.421 757 380-
Balchem Corporati... BCPC 100.4799.81103.800.81 0.81% 99.4398.51100.6299.6654 225-
Baldwin & Lyons, In... BWINA -21.60199 999.990.00 0.00%       23.65--
Baldwin & Lyons, In... BWINB 23.558.0032.200.15 0.64% 23.7023.4023.7023.409 934-
Ballard Power Syst... BLDP 3.053.053.070.09 3.04% 2.972.973.072.96808 510-
Balmoral Resource... BALMF 0.135000-  -0.005000 -3.57% 0.1358350.1300000.1400000.14000030 600-
BancFirst Corporat... BANF 61.9561.6562.350.10 0.16% 61.8561.4562.2061.8518 046-
Bank of South Caro... BKSC 20.400.0523.00-0.40 -1.92% 20.4520.4020.8020.80781-
Banner Corporatio... BANR 61.894.0962.080.22 0.36% 61.5261.2962.1261.67106 442-
Bark Group Inc. UCPA 0.00897-  -0.00103 -10.30% 0.009900.007500.009900.01000308 001-
Barrett Business Se... BBSI 95.1762.4296.79-1.85 -1.91% 97.0195.0297.3897.028 603-
Bassett Furniture I... BSET 26.3026.2028.000.00 0.00% 26.5026.2026.7026.3040 581-
Bayer Aktienges A... BAYRY 26.905000-  -0.160000 -0.59% 26.76500026.72000026.95000027.065000331 490-
Bayside Corporatio... BYSD 0.00030-  0.00010 50.00% 0.000200.000200.000300.000203 940 000-
Bear Creek Mng Co... BCEKF 1.330-  -0.069 -4.93% 1.3501.3301.4301.39924 875-
Beasley Broadcast ... BBGI 10.808.9510.950.25 2.37% 10.6010.6011.0510.558 187-
Bed Bath & Beyond... BBBY 19.2318.5119.390.51 2.72% 18.7118.7119.4018.723 307 134-
Bederra Corp New ZICX 0.05-  -0.05 -50.00% 0.050.050.050.1010 000-
Bel Fuse Inc. - Clas... BELFA 21.18650.000121.3000-0.0125 -0.06% 21.000021.000021.499021.19902 500-
Bel Fuse Inc. - Clas... BELFB 22.6018.8525.000.35 1.57% 22.1522.1522.9522.2511 049-
Bellerophon Theap... BLPH 2.672.652.71-0.06 -2.20% 2.732.632.752.73104 996-
Bellicum Pharmace... BLCM 7.587.318.00-0.04 -0.52% 7.597.487.677.62234 088-
Belo Sun Mining Co... VNNHF 0.192400-  0.008300 4.51% 0.1898000.1800000.2000000.184100379 770-
Big 5 Sporting Goo... BGFV 6.856.556.900.25 3.79% 6.556.556.956.60301 615-
Bimini Capital Man... BMNM 2.25-  0.00 0.00% 2.392.252.392.255 700-
Bio-Key Internatio... BKYI 2.252.102.50-0.01 -0.44% 2.252.252.282.2611 394-
Bio-Path Holdings, ... BPTH 1.561.561.63-0.05 -3.11% 1.591.551.601.619 690-
Bio-Techne Corp TECH 153.89153.60163.001.71 1.12% 152.00151.80154.61152.18211 205-
BioCryst Pharmace... BCRX 6.066.016.08-0.12 -1.94% 6.186.056.246.18451 361-
BioDelivery Scienc... BDSI 2.882.802.950.13 4.55% 2.802.782.932.75252 007-
BioElectronics Cor... BIEL 0.00305-  -0.00015 -4.69% 0.003200.003000.003700.0032024 963 698-
BioLineRx Ltd. - Am... BLRX 0.91000.90010.98990.0000 0.00% 0.91000.88280.92900.9100170 889-
BioMarin Pharmace... BMRN 102.8798.11104.500.18 0.18% 102.88100.65103.23102.69529 265-
BioScrip, Inc. BIOS 2.922.833.05-0.01 -0.34% 2.922.832.992.93333 380-
BioSpecifics Techn... BSTC 46.9445.8652.060.34 0.73% 46.7846.6047.4446.6015 153-
BioTelemetry, Inc. BEAT 50.3047.2050.600.30 0.60% 49.8549.6050.5050.00327 335-
Bioanalytical Syste... BASI 1.791.231.810.00 0.00% 1.861.751.861.799 067-
Biocept, Inc. BIOC 6.486.406.740.18 2.86% 6.596.357.236.30808 693-
Biogen Idec Inc. BIIB 358.11355.00360.00-0.40 -0.11% 356.20356.04360.27358.511 120 548-
Biolase, Inc. BIOL 1.30001.26001.34000.0100 0.78% 1.30001.28011.35001.290043 952-
Biostar Pharmaceu... BSPM 2.222.202.30-0.03 -1.33% 2.302.212.302.258 756-
Bitcoing Investmen... GBTC 10.9500-  0.1200 1.11% 10.945010.560011.350010.83003 272 464-
Black Box Corpora... BBOX 1.671.651.70-0.08 -4.57% 1.741.571.741.751 067 399-
Black Diamond, Inc... CLAR 7.957.208.05-0.05 -0.63% 8.057.958.108.0025 034-
Black River Petrole... OTTV 0.0005-  0.0000 0.00% 0.00050.00040.00050.000511 704 883-
Blackbaud, Inc. BLKB 116.48115.74117.100.46 0.40% 115.27114.58116.64116.02141 288-
Blucora, Inc. BCOR 38.0530.0038.95-0.20 -0.52% 38.1537.6538.4038.25150 469-
Blue Dolphin Energ... BDCO 0.69-  0.04 6.15% 0.610.610.700.651 340-
Bluebird Bio Inc. BLUE 178.95177.45181.25-0.60 -0.33% 179.30178.40181.20179.55421 490-
Blueknight Energy ... BKEP 2.982.953.100.03 0.85% 2.952.953.052.95181 745-
Blueprint Medicine... BPMC 63.8436.1064.750.08 0.13% 63.6062.4364.3463.76304 679-
Bnccorp, Inc. BNCC 25.80-  -0.05 -0.19% 25.8025.8025.8025.85700-
BofI Holding Inc BOFI 41.3040.7641.290.28 0.68% 41.0640.7541.4641.02377 637-
Boingo Wireless, In... WIFI 22.7221.9024.030.16 0.71% 22.5522.4423.0022.56273 893-
Bojangels Inc. BOJA 14.9013.8014.950.20 1.36% 14.7514.7415.1514.70153 284-
Bombardier, Inc. BDRAF 3.810000-  0.034540 0.91% 3.6876003.6263003.8582403.77546034 133-
Bonanza Goldfield ... BONZ 0.00100-  -0.00005 -4.76% 0.001000.001000.001000.0010575 000-
Bone Care Internat... BCII 3.80-  0.05 1.33% 3.803.803.803.75100-
Bonso Electronics ... BNSO 3.763.594.07-0.01 -0.38% 3.683.593.773.773 100-
Booking Holdings I... BKNG 2 010.601 940.002 032.88-13.31 -0.66% 2 016.372 002.562 020.692 023.91186 863-
Boston Private Fin... BPFH 15.0514.0515.85-1.15 -7.10% 15.7014.7515.7516.201 025 019-
Bottomline Techno... EPAY 55.6455.3055.79-0.13 -0.23% 55.7855.2855.9255.77171 894-
Bridgeline Digital, ... BLIN 1.611.511.620.02 1.26% 1.611.511.711.59234 336-
Bridgford Foods Co... BRID 13.2513.1513.99-0.27 -2.00% 13.5213.1513.5213.521 519-
Brightcove Inc. BCOV 9.509.459.60-0.05 -0.52% 9.559.459.659.5589 227-
Britannia Mining, I... BMIN 0.0031-  -0.0001 -3.13% 0.00220.00220.00310.003212 000-
BroadVision, Inc. BVSN 2.102.052.20-0.05 -2.33% 2.152.062.152.156 737-
Broadcom Ltd AVGO 210.37210.37210.501.59 0.76% 208.29208.04211.48208.785 243 388-
Broadway Financia... BYFC 2.032.022.09-0.06 -2.87% 2.082.032.082.09789-
Brookfield Propert... BPY 19.8419.2119.970.53 2.74% 19.0819.0819.9319.31754 725-
Brooks Automatio... BRKS 32.4332.0733.06-0.33 -1.01% 32.7132.0032.7132.76471 899-
Bruker Corporatio... BRKR 29.7227.4632.800.82 2.84% 28.7528.7129.7828.90471 467-
Bryn Mawr Bank C... BMTC 47.1547.1556.400.00 0.00% 47.0046.7047.4547.1528 630-
Builders FirstSourc... BLDR 18.5617.8118.570.27 1.48% 18.2118.1318.6218.29658 605-
C&F Financial Corp... CFFI 63.3062.7064.00-1.00 -1.56% 63.3062.5063.5064.3014 993-
C.H. Robinson Wor... CHRW 89.5985.5092.000.75 0.84% 88.4588.1790.1788.841 221 170-
CA Inc. CA 43.9943.9344.00-0.03 -0.07% 44.0343.9544.0644.026 924 281-
CA8547221058 HREEF 0.0300-  0.0170 130.77% 0.01500.01500.03000.013023 000-
CASI Pharmaceutic... CASI 7.086.757.13-0.13 -1.80% 7.206.927.307.21363 334-
CBAK Energy Techn... CBAK 0.92000.88000.94000.0285 3.20% 0.91000.88000.92000.891524 400-
CDK Global, Inc. CDK 66.8966.8071.390.21 0.31% 66.6366.2667.0166.68261 087-
CDTI Advanced Ma... CDTI 0.55040.54000.5999-0.0096 -1.71% 0.56000.55000.56300.560038 909-
CECO Environment... CECE 6.936.056.990.27 4.05% 6.656.657.066.66139 516-
CEVA, Inc. CEVA 32.9031.0038.000.60 1.86% 32.3032.2032.9532.3074 540-
CHAODA MODERN ... CMGHF 0.01405-  0.00105 8.08% 0.014050.014050.014050.013001 500-
CHF Solutions Inc CHFS 1.471.451.500.00 0.00% 1.471.441.541.47216 231-
CK Hutchison Holdi... CKHUY 10.57500-  0.07000 0.67% 10.4400010.4400010.6400010.50500547 781-
CM Finance Inc CMFN 8.908.759.400.09 1.02% 8.858.758.958.8118 801-
CME Group Inc. - C... CME 168.85165.34169.99-2.17 -1.27% 170.79168.79171.48171.02765 234-
CNB Financial Corp... CCNE 30.6130.5730.890.30 0.99% 30.3030.3030.8930.3112 585-
CNB Florida Bancsh... CNBB 32.25-  -0.25 -0.77% 32.2532.2532.2532.50100-
CNinsure Inc. (ADR... FANH 30.8930.2030.89-0.44 -1.40% 31.1330.5131.2831.33120 418-
CONMED Corporat... CNMD 73.7573.5373.790.17 0.23% 73.5973.2874.1573.5894 278-
CRA International,... CRAI 54.2953.8260.000.30 0.56% 53.9853.7954.5053.9937 138-
CREDIT SUISSE NAS... UWTIF 34.220-  0.150 0.44% 33.50033.50035.35034.0709 576-
CREDIT SUISSE NAS... DWTIF 15.16-  -0.24 -1.56% 15.5015.1615.5015.402 300-
CRISPR Therapeuti... CRSP 58.3957.8558.69-0.14 -0.24% 59.0056.2559.7958.531 003 062-
CSG Systems Intern... CSGS 41.1441.0541.190.15 0.37% 40.8640.8641.2540.99107 371-
CSP Inc. CSPI 10.4610.0512.050.00 0.00% 10.5010.4610.8010.462 179-
CTI BioPharma Cor... CTIC 2.272.262.340.01 0.44% 2.402.262.552.263 182 974-
CTI Industries Corp... CTIB 3.690.014.43-0.31 -7.75% 3.783.693.794.006 488-
CVB Financial Corp... CVBF 22.8022.7723.160.28 1.24% 22.5522.4122.8922.52413 555-
CVD Equipment Co... CVV 7.25000.00017.56000.1498 2.11% 7.18007.10847.25007.10025 601-
CYREN Ltd. - Ordin... CYRN 2.952.703.000.00 0.00% 2.952.903.002.9552 182-
Caesars Entertainm... CZR 11.5511.5011.650.05 0.43% 11.4011.2011.6811.506 954 870-
CafePress Inc. PRSS 1.231.151.45-0.05 -3.91% 1.281.231.281.2822 049-
Cal-Maine Foods, In... CALM 45.6042.1045.700.45 1.00% 45.2045.0845.7545.15122 916-
CalAmp Corp. CAMP 23.2222.3823.71-0.09 -0.39% 23.3523.0823.5123.31323 267-
Calavo Growers, In... CVGW 94.1590.3095.00-0.35 -0.37% 94.3093.6595.5094.50177 329-
California Indepen... CIBN 15.15-  -0.20 -1.30% 15.1515.1515.1515.351 075-
Calithera Bioscienc... CALA 4.654.655.000.10 2.20% 4.554.504.754.55181 493-
Calloway's Nursery... CLWY 7.90-  -0.10 -1.25% 7.887.607.908.001 906-
Calumet Specialty ... CLMT 7.857.757.900.05 0.64% 7.807.657.907.80144 284-
Camtek Ltd. - Ordi... CAMT 8.017.319.000.04 0.50% 7.987.848.047.97118 066-
CanAlaska Uranium... CVVUF 0.2904-  0.0362 14.24% 0.26000.26000.29040.254249 500-
Canadian Solar Inc. CSIQ 13.0713.0213.200.24 1.87% 12.7512.7313.2012.83759 228-
Canadian Zinc Corp CZICF 0.110000-  -0.002700 -2.40% 0.0980000.0980000.1100000.11270057 400-
Canbiola Inc CANB 0.01400-  0.00000 0.00% 0.014000.012000.018400.014001 130 680-
Cannabis Science In... CBIS 0.052000-  0.000200 0.39% 0.0515000.0510000.0530000.0518001 840 377-
Canterbury Park H... CPHC 14.900.0516.95-0.10 -0.67% 15.0014.8615.0515.002 437-
Capital City Bank G... CCBG 25.0025.0025.490.00 0.00% 24.9224.8925.2725.005 632-
Capital Product Pa... CPLP 3.183.093.190.12 3.92% 3.063.063.193.06489 146-
Capital Southwest ... CSWC 18.6818.2419.000.16 0.86% 18.5218.3218.6918.5215 434-
Capitol Federal Fin... CFFN 13.0813.0513.160.03 0.23% 13.0312.9313.1513.05360 614-
Capstone Turbine C... CPST 1.811.811.820.05 2.84% 1.761.701.811.76734 737-
Cara Therapeutics ... CARA 19.2619.0219.69-0.56 -2.83% 19.2518.5819.8319.822 439 310-
Carbonite, Inc. CARB 37.0036.9036.95-0.85 -2.25% 38.0036.9838.1537.852 441 131-
Cardtronics, Inc. CATM 26.8926.8928.89-0.21 -0.77% 27.0626.4927.1827.10317 247-
CareDx Inc CDNA 12.4912.4113.00-0.05 -0.40% 12.7312.3712.7312.54146 376-
CareScience, Inc. CARE 18.70-  -0.08 -0.43% 18.7518.7018.7518.78500-
Career Education C... CECO 18.7818.3619.040.05 0.27% 18.7618.5519.0718.73794 849-
Carrizo Oil & Gas, ... CRZO 28.9328.8229.750.11 0.38% 28.5428.5429.5428.821 642 192-
Carrols Restaurant... TAST 15.2013.4015.250.25 1.67% 14.9514.9515.2314.95155 855-
Casella Waste Syst... CWST 25.4725.2928.000.09 0.35% 25.3724.8025.5325.3876 866-
Caseys General Sto... CASY 109.1699.00116.900.52 0.48% 108.15108.06109.62108.64218 914-
Cass Information S... CASS 70.6661.8281.38-0.39 -0.55% 70.8170.3971.5371.0514 639-
Catalyst Pharmace... CPRX 3.083.073.150.00 0.00% 3.063.053.233.08608 691-
Catalyst Semicondu... CATS 7.146.938.950.31 4.54% 6.866.867.196.8326 254-
Cathay General Ba... CATY 42.1038.7943.181.06 2.58% 41.7141.4642.5441.041 573 240-
Celgene Corporatio... CELG 85.3485.2186.12-0.44 -0.51% 85.7884.9486.1285.783 333 595-
Celldex Therapeuti... CLDX 0.51230.51000.52200.0024 0.47% 0.51520.50570.52300.5099803 589-
Cellectis Sa CLLS 30.0927.3733.00-0.51 -1.67% 30.6829.9930.6830.60117 007-
Celsion Corporatio... CLSN 2.972.943.25-0.03 -1.00% 3.022.923.053.0085 034-
Central European M... CETV 3.953.855.100.05 1.28% 3.903.904.003.9074 436-
Central Federal Co... CFBK 2.522.502.69-0.05 -1.95% 2.542.522.562.573 122-
Central Garden & P... CENT 43.9439.0270.920.48 1.10% 43.4343.2644.0543.4662 377-
Century Aluminum ... CENX 13.0913.0513.08-1.81 -12.15% 14.5713.0514.6014.903 428 582-
Century Bancorp, I... CNBKA 78.1072.8584.95-0.45 -0.57% 78.3577.7578.6078.555 590-
Century Casinos, In... CNTY 8.507.9112.00-0.06 -0.70% 8.558.388.618.5668 055-
Cenveo Inc. CVOVQ 0.0500-  -0.0100 -16.67% 0.05100.05000.05500.060083 754-
Ceragon Networks... CRNT 3.763.563.84-0.03 -0.79% 3.803.713.823.79386 357-
Cereplast, Inc. CERPQ 0.0050-  0.0029 138.10% 0.00500.00500.00500.002197 946-
Cerner Corporatio... CERN 60.7659.9761.030.09 0.15% 60.5760.1260.9760.67894 490-
Cerus Corporation CERS 7.457.297.470.10 1.36% 7.347.297.467.35482 179-
Cesca Therapeutic... KOOL 0.42400.42000.4300-0.0044 -1.03% 0.44980.41310.44980.4284200 067-
Charles & Colvard ... CTHR 1.070.991.28-0.01 -0.93% 1.081.041.141.0848 270-
Chart Industries, In... GTLS 77.6677.6577.709.66 14.21% 71.7570.7378.4368.001 255 426-
Charter Communic... CHTR 291.14290.00295.49-8.46 -2.82% 299.98290.91299.98299.601 079 598-
Check Point Softw... CHKP 111.2495.10112.990.57 0.52% 110.46109.93111.34110.67771 860-
Chembio Diagnosti... CEMI 11.108.1512.15-0.05 -0.45% 11.1011.1011.2311.1520 068-
Chemical Financial ... CHFC 56.1255.9956.270.00 0.00% 55.9955.5856.3356.12157 425-
Cherokee Inc. CHKE 0.51800.51200.5300-0.0159 -2.98% 0.52010.50170.54520.5339223 870-
Chiasma Inc. CHMA 1.451.351.80-0.05 -3.33% 1.501.451.501.504 263-
Children's Place, In... PLCE 128.05128.05140.004.20 3.39% 123.40123.00129.75123.85603 551-
Chimerix Inc CMRX 4.614.584.670.00 0.00% 4.624.564.684.6176 768-
China Automotive ... CAAS 4.114.014.700.06 1.48% 4.154.064.184.0531 243-
China Ceramics Co.... CCCL 1.671.601.73-0.06 -3.55% 1.701.651.741.7320 030-
China Clean Energy CCGY 0.011-  0.000 0.00% 0.0110.0110.0110.0118 300-
China Cresent Ente... CCTR 0.00020-  0.00005 33.33% 0.000100.000100.000200.000152 538 024-
China Digital TV Ho... STVVY 0.1150-  -0.0050 -4.17% 0.11500.11500.12000.12009 250-
China Finance Onlin... JRJC 1.931.891.940.02 0.79% 1.911.901.931.914 108-
China Gold Interna... JINFF 1.7466-  0.0830 4.99% 1.67041.67041.74661.6636611-
China Jo-Jo Drugst... CJJD 1.321.311.50-0.01 -0.76% 1.311.311.321.3317 869-
China Lodging Grou... HTHT 40.2539.9840.97-0.23 -0.57% 40.1739.9040.8640.481 320 459-
China Natural Gas,... CHNGQ 0.0022-  0.0000 0.00% 0.03300.00220.03300.00223 200-
China Natural Reso... CHNR 2.182.052.400.04 1.99% 2.112.112.182.14715-
China Recycling En... CREG 1.591.541.630.04 2.58% 1.551.521.591.5541 238-
China TechFaith W... CNTF 2.502.462.54-0.15 -5.66% 2.632.422.712.6558 853-
ChinaB2BSourcing.... QBIO 2.3400-  -0.1200 -4.88% 2.43002.20002.44002.4600112 564-
ChinaCache Interna... CCIH 1.35901.30001.37000.0198 1.48% 1.31001.25001.38001.3392132 570-
ChinaNet Online Ho... CNET 2.352.312.36-0.04 -1.67% 2.492.322.492.3953 640-
ChipMOS TECHNOL... IMOS 14.8214.5414.850.07 0.47% 14.7614.7214.9114.759 168-
Chorus Ltd CHRYY 14.21-  0.01 0.07% 14.0614.0614.2114.20850-
ChromaDex Corpor... CDXC 4.424.284.480.15 3.51% 4.274.254.464.27118 768-
Churchill Downs, In... CHDN 308.00307.30309.202.35 0.77% 304.95304.65308.60305.6523 817-
Cincinnati Financia... CINF 70.2667.1970.71-1.04 -1.46% 71.1870.1571.3271.30371 594-
Cintas Corporation CTAS 193.68183.80200.001.15 0.60% 192.60191.48193.94192.53506 126-
Cirrus Logic, Inc. CRUS 40.9140.0041.49-0.06 -0.15% 40.9840.4141.0440.97624 794-
Cisco Systems, Inc. CSCO 42.4042.3742.600.19 0.45% 42.8042.2243.0142.2119 994 688-
Citi Trends, Inc. CTRN 29.1228.2829.950.41 1.43% 28.6328.6329.4028.7142 361-
Citrix Systems, Inc... CTXS 109.69106.01109.86-1.04 -0.94% 110.38109.32110.46110.73759 833-
City Bank CTBK 0.019-  0.011 137.50% 0.0080.0080.0190.00812 078-
City Holding Comp... CHCO 77.5970.35104.780.70 0.91% 76.6876.5077.8576.8957 150-
Clean Energy Fuels... CLNE 2.802.762.840.11 4.09% 2.682.652.842.691 087 857-
Cleantech Solution... SEII 3.663.603.75-0.09 -2.53% 3.713.613.793.7515 545-
ClearOne, Inc. CLRO 3.50003.45004.4500-0.0248 -0.70% 3.70003.50003.70003.52481 740-
ClearSign Combust... CLIR 1.951.902.00-0.05 -2.50% 1.951.902.002.00104 231-
Clearfield Inc CLFD 11.5510.8516.500.45 4.05% 11.1511.1211.6011.1024 749-
Cleveland BioLabs,... CBLI 2.292.204.800.01 0.44% 2.292.292.322.283 511-
Clifton Mining CO CFTN 0.08500-  0.00693 8.88% 0.085000.085000.085000.0780710 000-
Clovis Oncology In... CLVS 47.0446.0148.000.61 1.31% 46.2045.8547.6246.43452 395-
CoBiz Financial Inc... COBZ 21.9417.4821.950.02 0.09% 21.8521.7422.0121.92212 807-
CoStar Group, Inc. CSGP 423.34423.28423.71-1.34 -0.32% 423.42422.69425.75424.68125 161-
Coca-Cola Bottling... COKE 136.42130.00144.012.05 1.53% 134.15133.01136.70134.3734 656-
Coca-Cola HBC AG ... CCHGY 36.339-  0.149 0.41% 36.28036.28036.48036.190371-
Codexis, Inc. CDXS 15.7515.5016.300.00 0.00% 15.6515.2515.8015.75266 620-
Codorus Valley Ban... CVLY 30.1230.0030.960.00 0.00% 30.3830.1231.0030.123 494-
Coffee Holding Co.... JVA 5.38005.00005.9800-0.0733 -1.34% 5.47005.36005.47505.453318 071-
Cognex Corporatio... CGNX 44.8744.1745.47-0.71 -1.56% 45.4144.5245.4145.58599 977-
Cognizant Technol... CTSH 82.3882.1182.990.05 0.06% 82.2581.5082.6382.331 779 040-
Coherent, Inc. COHR 171.32170.12171.49-0.76 -0.44% 171.66166.92173.30172.08506 878-
Coherus BioScience... CHRS 18.4518.3018.500.55 3.07% 17.9017.5018.7017.90869 474-
Cohu, Inc. COHU 26.2417.0026.410.08 0.31% 26.0425.7926.4126.16240 883-
Collectors Univers... CLCT 13.8413.0013.990.00 0.00% 13.7313.6813.9713.8419 375-
Collegium Pharmac... COLL 20.0219.4920.300.48 2.46% 19.3719.1820.0719.54274 707-
Colony Bankcorp, I... CBAN 17.5514.1517.70-0.15 -0.85% 17.5517.5517.5517.70456-
Columbia Banking ... COLB 41.9541.8142.000.26 0.62% 41.4741.2941.9941.69202 735-
Columbia Financial... CLBK 16.5015.5016.540.16 0.98% 16.2716.1516.5016.34159 996-
Columbia Sportswe... COLM 94.3275.0094.470.89 0.95% 93.2192.8394.4093.43152 423-
Columbus Gold Cor... CGTFF 0.170000-  -0.005000 -2.86% 0.1697930.1601000.1753000.175000172 535-
Columbus McKinno... CMCO 41.5135.0041.76-0.04 -0.10% 41.4941.2841.7841.5538 744-
Comcast Corporati... CMCSA 34.9134.6534.990.87 2.56% 35.1434.7435.2934.0435 037 106-
Commerce Bancsha... CBSH 68.5059.9368.73-0.14 -0.20% 68.5367.9468.8868.64270 087-
Commercial Nation... CNAF 23.35-  0.05 0.21% 23.3523.3523.3523.301 500-
Commercial Vehicl... CVGI 7.406.767.490.22 3.06% 7.207.107.477.18122 360-
Community Capital... ALBY 12.52-  -0.04 -0.32% 12.5912.5212.5912.56400-
Community Trust B... CTBI 49.9549.8550.05-0.30 -0.60% 49.9549.8050.6550.2529 448-
Community West B... CWBC 11.9011.90199 999.95-0.05 -0.42% 11.9511.9012.0011.952 583-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 001 499-
Compugen Ltd. - O... CGEN 3.503.403.550.15 4.48% 3.303.253.533.35218 941-
Computer Program... CPSI 33.9529.0034.900.40 1.19% 33.5533.4534.0033.55109 278-
Comtech Telecomm... CMTL 34.0633.1534.96-0.36 -1.05% 34.3733.9134.4534.4256 284-
Concurrent Compu... CCUR 5.26-  0.41 8.45% 5.275.265.275.251 000-
Conectisys Corp CONC 0.00482-  0.00182 60.67% 0.004820.004820.004820.0030014 000-
Conn's, Inc. CONN 37.9537.7038.250.45 1.20% 37.4037.3838.5537.50223 644-
Connecticut Water... CTWS 64.2364.0064.38-0.49 -0.76% 64.5864.0365.0364.7223 680-
Conrad Industries, ... CNRD 17.65-  0.00 0.00% 17.5017.5017.6517.654 832-
Consolidated Wate... CWCO 14.7012.5015.250.35 2.44% 14.3514.3514.9014.3535 004-
Consumer Portfolio... CPSS 3.603.534.350.03 0.84% 3.503.503.653.5713 824-
ContraFect Corp. CFRX 2.442.442.91-0.04 -1.61% 2.492.442.582.4896 872-
ContraVir Pharmac... CTRV 0.96000.95000.98000.0100 1.05% 0.95010.95000.97950.950094 557-
Control4 Corporat... CTRL 24.8623.6825.29-0.03 -0.12% 24.8524.7224.9724.89128 533-
Cool Holdings Inc AWSM 4.454.114.50-0.01 -0.22% 4.644.364.644.4627 903-
Copart, Inc. CPRT 59.1358.1160.30-0.19 -0.32% 59.0558.9859.4659.32696 137-
CorVel Corp. CRVL 55.4054.1082.65-0.10 -0.18% 55.4055.1056.0355.5019 323-
Corcept Therapeut... CORT 13.2212.8513.31-0.39 -2.87% 13.5512.8513.7813.612 581 070-
Corium Internation... CORI 7.967.769.48-0.02 -0.25% 7.977.767.987.98133 912-
Corvis Corporation CORV 4.044.024.120.10 2.54% 3.973.904.193.94114 491-
Corvus Gold Inc. CORVF 1.9600-  -0.0100 -0.51% 1.90811.87402.00001.970018 900-
Costco Wholesale ... COST 217.54212.62217.502.57 1.20% 214.46214.03218.20214.972 078 222-
Counsel CP CXSNF 0.63099-  -0.02056 -3.16% 0.621100.621100.630990.65155700-
Covenant Transpor... CVTI 30.6029.8933.800.68 2.27% 29.9429.5430.6629.9272 893-
Cowen Group, Inc. ... COWN 14.2513.9018.450.00 0.00% 14.2013.9514.3014.25295 894-
Cracker Barrel Old... CBRL 151.52150.26152.760.71 0.47% 150.27149.60152.00150.81170 122-
Craft Brew Aliianc... BREW 19.5518.5521.000.00 0.00% 19.6019.4019.6019.5529 914-
Cray Inc CRAY 26.6526.4026.751.35 5.34% 25.4025.3526.7025.30218 733-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000113 000-
Credit Acceptance... CACC 371.89371.47436.205.08 1.38% 366.20363.88374.98366.8152 717-
Credit Suisse X-Lin... SLVO 7.05005.98007.9100-0.0770 -1.08% 7.08007.01107.08007.190222 012-
Credo Petroleum C... CRED 107.71106.66108.160.07 0.07% 107.59107.59107.89107.6467 514-
Cree, Inc. CREE 47.2842.5247.470.37 0.79% 46.8446.4447.4146.91484 723-
Cresud S.A.C.I.F. y ... CRESY 16.3512.0016.400.22 1.36% 16.1516.1516.4916.13102 907-
Crimson Wine Grou... CWGL 9.260-  0.010 0.11% 9.2509.2409.3109.25053 613-
Criteo S.A. - Ameri... CRTO 34.3130.1536.00-0.14 -0.41% 34.4533.5034.8034.45976 765-
Crocs, Inc. CROX 18.0618.0018.070.37 2.09% 17.6817.5618.2217.69639 747-
Cross Country Hea... CCRN 11.9611.8512.050.10 0.84% 11.8911.8111.9711.86163 161-
CrowdGather Inc. CRWG 0.0091-  -0.0004 -4.21% 0.00910.00910.00910.0095100 000-
Crown Crafts, Inc. CRWS 5.355.255.450.00 0.00% 5.305.305.405.359 994-
Cryo-Cell Internati... CCEL 9.25-  0.05 0.54% 8.608.609.259.209 000-
Ctrip.com Internat... CTRP 42.1242.0342.12-1.79 -4.08% 43.7142.0143.7243.918 152 512-
Curis, Inc. CRIS 1.671.621.71-0.02 -1.18% 1.691.671.731.6993 747-
Cutera, Inc. CUTR 43.5533.0543.850.00 0.00% 43.5042.8043.9043.5564 539-
Cyanotech Corpora... CYAN 3.903.904.25-0.30 -7.14% 3.803.804.004.202 027-
CyberArk Softwar... CYBR 68.5565.9869.87-1.02 -1.47% 69.5868.2669.5869.57176 622-
CyberOptics Corpo... CYBE 19.2018.6021.500.55 2.95% 18.5518.5519.4518.6572 423-
Cyclacel Pharmace... CYCC 1.491.451.59-0.01 -0.67% 1.531.491.531.5011 810-
Cypress Semicondu... CY 17.1416.3017.150.13 0.76% 16.9616.8017.1517.012 655 215-
CytRx Corporation CYTR 1.23001.23001.30000.0045 0.37% 1.21001.21001.27001.225584 078-
Cytokinetics, Incor... CYTK 8.908.009.500.05 0.56% 8.858.739.008.85186 911-
Cytori Therapeutic... CYTX 0.97500.92511.13000.0249 2.62% 0.92000.92001.04200.9501197 053-
Cytosorbents Corp... CTSO 12.0011.8512.150.15 1.27% 11.8511.7012.0511.85133 336-
DAIMLER AG ORD N... DDAIF 68.5000-  0.7300 1.08% 67.980067.751068.500067.770027 445-
DECISION DIAGNOS... DECN 0.05000-  0.00360 7.76% 0.042940.042940.051000.04640365 050-
DENTSPLY Internat... XRAY 45.3443.7445.461.10 2.49% 44.7544.1745.8344.242 257 730-
DISH Network Corp... DISH 31.2030.8132.650.00 0.00% 31.3830.7331.7831.202 586 349-
DSP Group, Inc. DSPG 13.0012.9513.500.15 1.17% 12.8512.8513.0312.8586 558-
DURECT Corporati... DRRX 1.511.521.540.01 0.67% 1.471.451.551.50448 157-
DUSA Pharmaceuti... DUSA 24.9224.8624.90-0.25 -0.99% 25.0324.9225.0325.172 755-
DXP Enterprises, In... DXPE 42.5537.5143.760.22 0.52% 42.1542.1543.4242.3346 313-
Daily Journal Corp... DJCO 231.51230.02237.75-1.49 -0.64% 230.30230.30231.51233.00202-
Daktronics, Inc. DAKT 8.478.468.90-0.07 -0.82% 8.538.468.588.54221 849-
Dalradian Resource... DRLDF 1.08000-  -0.02000 -1.82% 1.080001.080001.092991.10000296 730-
Dassault Systemes... DASTY 151.4800-  -0.7700 -0.51% 150.7300150.7300152.4600152.250012 191-
Data I/O Corporat... DAIO 6.626.406.690.15 2.32% 6.486.486.756.4715 444-
Dataram Corporat... USAU 1.34001.30001.3700-0.0421 -3.05% 1.39001.32001.39001.382170 743-
Datawatch Corpor... DWCH 12.6012.6015.701.30 11.50% 13.2012.2513.6511.30697 725-
Dave & Buster's En... PLAY 49.5148.0552.000.43 0.88% 48.8047.9049.5449.08531 004-
Dawson Geophysic... DWSN 7.767.718.30-0.03 -0.39% 7.757.717.937.7921 061-
Depomed, Inc. DEPO 8.177.518.40-0.04 -0.49% 8.218.098.298.21453 636-
Destination Mater... DEST 6.035.886.04-0.15 -2.43% 6.155.946.256.18117 595-
Destination XL Gro... DXLG 2.132.052.60-0.08 -3.41% 2.152.102.202.2020 530-
Deswell Industries,... DSWL 3.443.373.580.06 1.78% 3.443.443.443.38100-
Dewmar Internatio... DEWM 0.00200-  -0.00010 -4.76% 0.002100.002000.002300.002102 558 619-
DexCom Inc. DXCM 102.5499.00104.00-0.98 -0.95% 103.54102.11104.47103.52418 087-
Diamond Hill Inves... DHIL 194.00153.18200.000.37 0.19% 193.51193.50194.39193.632 966-
Diamondback Ener... FANG 132.09131.00140.001.50 1.15% 130.43130.01132.43130.59506 654-
Diana Containershi... DCIX 1.581.581.59-0.07 -4.24% 1.601.581.671.65319 278-
Digex, Inc. DIGX 0.00050-  0.00010 25.00% 0.000400.000400.000600.0004055 162 153-
Digi International ... DGII 13.7010.0513.850.05 0.37% 13.6513.6013.7813.6580 772-
Digimarc Corporat... DMRC 30.0529.2530.900.05 0.17% 29.9529.7630.4530.0028 279-
Digital Ally, Inc. DGLY 2.552.552.700.20 8.51% 2.342.252.902.35372 140-
Digital Impact, Inc... DIGI 0.0057-  0.0011 23.91% 0.00570.00500.00570.004690 000-
Digital Turbine, Inc... APPS 1.461.441.500.04 2.82% 1.421.391.491.42173 762-
Dime Community B... DCOM 20.0019.9520.050.10 0.50% 19.8019.8020.1019.9059 843-
Dollar Tree, Inc. DLTR 87.4986.8187.750.86 0.99% 86.7186.2387.8286.631 774 411-
Donegal Group, Inc... DGICA 14.0611.1117.23-0.09 -0.64% 14.1113.9314.1214.1529 535-
Donegal Group, Inc... DGICB -0.0535.000.00 0.00%       13.45--
Dorchester Minera... DMLP 19.5512.5520.050.25 1.30% 19.2019.1319.6519.3079 046-
Dorel Industries, In... DIIBF 18.327-  0.197 1.09% 18.32718.32718.32718.1302 404-
Dorman Products, ... DORM 74.5774.0074.821.46 2.00% 72.8072.5174.9373.1195 932-
DropCar Inc DCAR 1.281.281.330.00 0.00% 1.281.261.301.2855 069-
DryShips Inc. DRYS 5.185.185.25-0.15 -2.81% 5.285.165.345.33402 447-
Dundee Corp DDEJF 1.100000-  -0.013100 -1.18% 1.1118691.0940001.1300001.11310066 931-
Dunkin Brands Gro... DNKN 72.2571.5173.400.20 0.28% 72.0371.5872.9872.05914 041-
Dynamic Materials... BOOM 50.2550.1050.951.30 2.66% 49.2048.4250.7348.95117 269-
Dynasil Corporatio... DYSL 1.341.341.39-0.03 -2.19% 1.341.341.391.372 298-
Dynatronics Corpo... DYNT 2.95002.50003.5500-0.0891 -2.93% 2.97502.95002.97503.0391288-
Dynavax Technolog... DVAX 15.6515.5015.650.00 0.00% 15.5515.5316.1515.65803 809-
E Digital Corp Com EDIG 0.0001-  -0.0001 -50.00% 0.00010.00010.00020.00029 780-
E*TRADE Financial... ETFC 61.2160.9562.84-1.92 -3.04% 63.0160.9463.0863.133 188 744-
EDAP TMS S.A. - Am... EDAP 3.253.033.450.06 1.88% 3.223.173.263.1936 021-
ELITE PHARMACEU... ELTP 0.103000-  0.000500 0.49% 0.1025000.1012000.1035000.102500222 211-
EMC Insurance Gro... EMCI 28.2421.4528.46-0.13 -0.46% 28.3828.1928.7028.376 863-
EMCORE Corporati... EMKR 5.205.005.25-0.15 -2.80% 5.355.155.455.3556 126-
ENDEAVOUR MININ... EDVMF 17.6000-  0.0280 0.16% 17.753517.600017.890017.57207 150-
ENGIE SA ENGIY 15.58000-  0.02000 0.13% 15.4300015.4300015.6100015.56000149 981-
EON AG ADS EONGY 11.25000-  -0.07000 -0.62% 11.2200011.2200011.2900011.3200074 999-
ERHC Energy inc ERHE 0.00020-  0.00005 33.33% 0.000100.000100.000200.000153 257 059-
EVINE Live Inc. EVLV 1.581.541.600.02 1.28% 1.551.551.741.561 346 337-
EXFO Inc - Subordi... EXFO 3.703.354.300.00 0.00% 3.753.603.753.7029 044-
EZCORP, Inc. - Clas... EZPW 12.2012.0516.000.55 4.72% 11.6511.5012.2311.65568 252-
Eagle Bancorp, Inc... EGBN 57.0555.0057.05-3.10 -5.15% 59.4054.8059.5060.15514 321-
Eagle Bulk Shipping... EGLE 5.695.665.72-0.02 -0.35% 5.715.645.765.71180 788-
East West Bancorp... EWBC 65.4364.4866.32-1.42 -2.12% 65.7064.5067.4766.851 052 311-
Eaton Scientific Sy... ESSI 0.0976-  -0.0024 -2.40% 0.07000.07000.10000.100025 725-
Ebix, Inc. EBIX 82.7052.8083.150.85 1.04% 81.9080.8082.8081.8580 785-
Echelon Corporatio... ELON 8.30007.50008.35000.0015 0.02% 8.31008.29108.31028.298515 034-
Edgewater Techno... EDGW 5.185.178.70-0.04 -0.77% 5.025.025.275.2210 362-
Editas Medicine Inc... EDIT 36.1335.0436.130.75 2.12% 35.2034.3836.3535.38608 458-
Educational Develo... EDUC 20.500.0525.800.10 0.49% 20.4020.3621.5020.4015 911-
Efuel EFN Corp EFLN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 842 349-
Egalet Corp. EGLT 0.36600.34200.3900-0.0037 -1.00% 0.37000.33950.37000.3697644 091-
Eisai Co., Ltd (ADR... ESALY 99.355-  1.635 1.67% 98.87098.82099.50097.7202 966-
El Pollo Loco Holdi... LOCO 11.9511.8512.150.20 1.70% 11.7011.6511.9511.75148 247-
Elbit Imaging Ltd. -... EMITF 2.452.002.550.17 7.46% 2.292.292.452.289 815-
Elbit Systems Ltd. ... ESLT 118.0995.00120.14-1.60 -1.34% 118.79117.98118.79119.6912 617-
Electro Scientific I... ESIO 18.0317.3918.03-0.39 -2.12% 18.3617.8118.3618.42315 587-
Electro-Sensors, In... ELSE 3.933.514.95-0.06 -1.50% 3.963.933.963.991 109-
Electronic Arts Inc... EA 147.96146.00148.99-0.97 -0.65% 148.12147.00149.47148.931 149 652-
Electronics for Ima... EFII 34.91032.00038.0000.290 0.84% 34.58034.49035.01034.625144 854-
Elmira Savings Ban... ESBK 20.400020.050028.2500-0.0925 -0.45% 20.408020.400020.500020.49251 657-
Eloxx Pharmaceuti... ELOX 17.2917.3018.50-0.12 -0.69% 17.4017.1117.4117.4126 213-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 200 000-
Eltek Ltd. - Ordina... ELTK 4.003.623.990.09 2.30% 4.103.804.103.9115 644-
Emisphere Technol... EMIS 2.40000-  0.00000 0.00% 2.380002.323752.400002.4000036 262-
Emmis Communicat... EMMS 4.514.207.500.08 1.81% 4.454.454.714.436 038-
Empire Resorts, Inc... NYNY 18.800.0519.15-0.30 -1.57% 18.8018.7019.0019.103 158-
Enanta Pharmaceut... ENTA 123.1324.44138.00-2.47 -1.97% 125.74122.04126.97125.60204 033-
Encore Capital Gro... ECPG 36.7036.4536.700.35 0.96% 36.3536.1036.7036.35237 486-
Encore Wire Corpo... WIRE 49.0549.0056.55-0.10 -0.20% 49.0048.8549.1049.1527 219-
Endocyte, Inc. ECYT 17.1016.6517.190.30 1.79% 16.6316.6317.2616.80622 443-
Endologix, Inc. ELGX 5.345.046.950.00 0.00% 5.325.225.405.34169 490-
Energous Corp WATT 15.4815.4015.690.00 0.00% 15.4515.2915.5015.48208 482-
Energy Recovery, I... ERII 8.498.478.530.21 2.54% 8.298.298.538.28262 850-
Enphase Energy, In... ENPH 7.026.937.120.33 4.93% 6.616.607.156.692 707 558-
Enstar Group Limit... ESGR 213.45213.30214.15-0.25 -0.12% 213.40213.05214.70213.708 437-
Entest BioMedical ... ETNI 0.0279-  0.0000 0.00% 0.02000.01310.02790.027914 050-
Entrx Corporation ENTX 5.975.646.38-0.35 -5.54% 5.605.606.166.322 277-
Enzon Pharmaceuti... ENZN 0.261-  -0.003 -1.14% 0.2640.2610.2700.26424 566-
Epic Corp EPOR 0.0339-  0.0139 69.50% 0.03390.03390.03390.02004 000-
Epizyme Inc. EPZM 13.5512.0513.650.00 0.00% 13.4513.2513.6513.55199 574-
Equinix, Inc. EQIX 437.19317.79450.002.64 0.61% 434.94433.74439.79434.55257 951-
Equinox Gold Corp... EQXGF 0.76980-  -0.00020 -0.03% 0.771900.760000.773000.7700049 754-
Ericsson - ADS eac... ERIC 8.238.218.27-0.04 -0.48% 8.288.218.378.279 819 145-
Erie Indemnity Com... ERIE 119.17118.26122.10-0.58 -0.48% 119.30118.96120.04119.7522 788-
Escalade, Incorpor... ESCA 13.9013.4014.000.00 0.00% 13.8013.8013.9513.903 374-
Escalon Medical Co... ESMC 0.2400-  0.0200 9.09% 0.23000.21010.34500.220017 824-
Esperion Therapeu... ESPR 43.1342.6443.99-0.63 -1.44% 43.7542.6244.0343.76450 496-
Etsy Inc. ETSY 43.2343.0043.46-1.21 -2.72% 44.3643.1945.2544.441 364 145-
EuroDry Ltd EDRY 7.45000.00017.9800-0.2000 -2.61% 7.67007.45007.67007.65007 953-
Euronet Worldwide... EEFT 86.0985.8199.950.15 0.17% 85.9785.4786.3785.94156 037-
Euroseas Ltd. ESEA 1.78001.50001.8400-0.0048 -0.27% 1.83001.74001.83001.78488 185-
Eurotech Ltd EUOT 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.0003541 860-
Evercel, Inc. EVRC 1.71-  -0.04 -2.29% 1.731.711.751.7512 800-
Evolving Systems, ... EVOL 2.652.602.95-0.05 -1.85% 2.702.652.802.704 266-
Evotec AG (ADR) EVTCY 38.79-  1.53 4.11% 38.7938.7938.7937.26200-
Exact Sciences Cor... EXAS 67.6166.8668.190.87 1.30% 66.5966.5667.9566.74915 164-
Exco Resources Inc... XCOOQ 0.1000-  0.0100 11.11% 0.09010.09010.10000.09009 721-
Exelixis, Inc. EXEL 21.3421.0121.490.01 0.05% 21.4121.1421.6221.332 344 505-
Expedia, Inc. EXPE 127.81126.78129.990.32 0.25% 127.31126.91128.55127.49814 877-
Expeditors Interna... EXPD 73.0669.9377.50-0.12 -0.16% 72.7872.4273.2873.18472 859-
Exponent, Inc. EXPO 50.4549.2551.850.10 0.20% 50.2050.0550.7050.35214 571-
Express Scripts Ho... ESRX 76.7376.0977.99-1.16 -1.49% 77.5175.4077.6877.895 035 324-
Extreme Biodiesel ... XTRM 0.0015-  0.0000 0.00% 0.00160.00150.00160.0015207 900-
Extreme Networks... EXTR 8.898.848.920.24 2.77% 8.648.609.038.651 311 890-
EyePoint Pharmace... EYPT 2.482.422.490.36 16.98% 2.132.132.542.12690 632-
F5 Networks, Inc. FFIV 171.69169.18173.90-7.76 -4.32% 173.33169.71174.95179.45747 185-
FARO Technologies... FARO 57.9056.2560.000.55 0.96% 57.2057.2058.0057.3535 279-
FC Global Realty In... FCRE 0.3610-  -0.2690 -42.70% 0.38050.36100.38050.36203 788-
FED Home Loan Mt... FMCKJ 6.410-  -0.020 -0.31% 6.4806.3506.5106.430715 903-
FLIR Systems, Inc. FLIR 54.5032.3854.630.34 0.63% 54.1053.8254.6054.16622 777-
Facebook, Inc. - Cl... FB 208.09208.02208.09-1.27 -0.61% 208.77207.76209.99209.368 443 017-
Fairfax Financial H... FRFHF 523.0000-  -6.0000 -1.13% 531.0000522.0700531.0000529.00006 499-
Falcon Oil & Gas Lt... FOLGF 0.23000-  -0.00198 -0.85% 0.230000.230000.230000.2319810 000-
FalconStor Softwa... FALC 0.1035-  0.0284 37.82% 0.07530.07530.10350.07517 000-
Famous Dave's of A... DAVE 6.6506.0507.250-0.045 -0.67% 6.6506.6026.7386.6952 701-
Fannie Mae FNMAK 9.48-  -0.02 -0.21% 9.429.389.489.502 300-
Fannie Mae 8.235 %... FNMAT 6.300-  0.020 0.32% 6.2656.2306.4006.28030 465-
Farmer Brothers C... FARM 28.0027.9528.000.05 0.18% 28.0027.8528.2027.9528 529-
Farmers Capital Ba... FFKT 54.0553.5554.400.65 1.22% 53.5053.3054.2053.4013 532-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001449 000-
Fastenal Company FAST 56.8256.7857.360.38 0.67% 56.2055.8957.3456.443 099 760-
Federal Home Loan... FMCC 1.55000-  0.02000 1.31% 1.560001.505001.590001.530001 012 683-
Federal National M... FNMA 1.47000-  -0.02000 -1.34% 1.505001.430001.540001.490004 557 065-
Federated Nationa... FNHC 23.3023.2023.41-0.61 -2.55% 23.9023.2623.9023.9141 336-
Fennec Pharmaceut... FENC 9.169.0810.20-0.14 -1.51% 9.329.119.379.3039 647-
Fidelity Southern C... LION 25.9317.7127.160.05 0.19% 25.8925.5826.0925.8858 989-
Fifth Third Bancorp FITB 28.3128.2028.79-1.93 -6.38% 29.9228.2929.9230.2411 783 610-
Financial Institutio... FISI 32.6528.8532.650.00 0.00% 32.7032.4532.8032.6531 176-
Finisar Corporatio... FNSR 17.5417.5218.34-0.26 -1.46% 17.7717.5417.9017.801 536 316-
Finjan Holdings, Inc... FNJN 4.854.764.850.14 2.97% 4.674.564.884.71641 393-
Fire River Gold Cor... FVGCF 0.0455-  -0.0995 -68.62% 0.04550.04550.04550.1450140-
FireEye, Inc. FEYE 17.0317.0117.050.04 0.24% 16.9916.9317.1616.992 115 273-
Firma Holdings Cor... FRMA 0.0500-  0.0050 11.11% 0.04500.04500.05600.0450392 376-
First Bancorp FBNC 41.0941.0441.120.19 0.46% 40.8840.6141.1940.9059 387-
First Bancorp, Inc (... FNLC 29.7115.7130.000.29 0.99% 29.4428.9130.0029.428 450-
First Bitcoin Capita... BITCF 0.3200-  -0.0045 -1.39% 0.32500.26500.32500.324562 940-
First Busey Corpor... BUSE 32.3132.2732.450.17 0.53% 32.1532.0032.4032.3475 818-
First Capital, Inc. FCAP 37.2837.2842.99-0.22 -0.59% 37.2837.2837.2837.50248-
First Citizens Banc... FCNCA 402.89400.77405.49-2.07 -0.51% 404.45398.00405.95404.9628 121-
First Defiance Fina... FDEF 32.6430.0042.750.25 0.77% 32.4031.9832.9032.3937 751-
First Financial Banc... FFBC 32.0029.8032.500.25 0.79% 31.5529.8032.1031.75249 394-
First Financial Bank... FFIN 53.7052.3556.050.45 0.85% 52.9052.9053.8553.25164 340-
First Financial Corp... THFF 47.4042.5047.500.40 0.85% 46.9546.7047.5047.0016 289-
First Merchants Co... FRME 46.6146.4146.660.12 0.26% 46.3646.2046.8246.49153 292-
First Midwest Banc... FMBI 26.2626.2026.360.09 0.34% 26.1025.9626.3126.17369 479-
First NBC Bank Hol... FNBCQ 0.0455-  -0.0065 -12.50% 0.03800.03800.05300.05202 099-
First Solar, Inc. FSLR 53.8853.5854.77-0.12 -0.22% 53.7353.5254.6254.001 484 371-
First Trust Europe ... FEP 39.020038.800039.2600-0.2568 -0.65% 39.000038.919439.179039.2768134 138-
First Trust Multi C... FAB 57.040056.670057.06000.2283 0.40% 56.740056.710057.069956.81174 782-
First Trust NASDAQ... QCLN 20.249920.130020.34000.0386 0.19% 20.189720.173220.269620.21136 602-
First United Corpo... FUNC 19.1519.0019.55-0.15 -0.78% 19.4419.1519.4419.305 707-
Fiserv, Inc. FISV 77.4376.6279.000.19 0.25% 77.2376.8877.5677.24713 217-
Fission Uranium Co... FCUUF 0.46860-  -0.02350 -4.78% 0.485000.468600.500000.49210348 882-
Five Below, Inc. FIVE 107.93107.01110.001.11 1.04% 106.40105.33109.09106.821 131 899-
Five Prime Therape... FPRX 17.1616.9517.89-0.08 -0.46% 17.2016.9017.4017.24141 609-
Five Star Quality C... FVE 1.301.301.50-0.10 -7.14% 1.401.301.401.4053 282-
Five9, Inc. FIVN 35.0634.8835.22-0.08 -0.23% 35.1334.8935.4135.14373 603-
Flexiinternational ... FLXI 0.301-  0.000 0.00% 0.3010.3010.3010.301500-
Flexion Theraputic... FLXN 27.2026.9027.940.18 0.67% 27.0326.7727.5327.02215 844-
Flexpoint Sensor S... FLXT 0.065375-  -0.001150 -1.73% 0.0650000.0620000.0653750.066520137 073-
Flexpower, Inc. FLXP 0.020-  -0.008 -28.57% 0.0210.0200.0210.02890 000-
Flexsteel Industrie... FLXS 38.3323.6538.770.24 0.63% 37.8537.8538.8038.098 303-
Flextronics Interna... FLEX 15.2515.2015.280.14 0.93% 15.0215.0115.3315.113 193 045-
Fluent, Inc. FLNT 2.352.302.450.00 0.00% 2.302.302.402.35118 515-
Flushing Financial C... FFIC 26.5220.0628.910.07 0.26% 26.3326.2126.6726.4541 726-
Focus Graphite Inc FCSMF 0.0312-  0.0051 19.54% 0.02620.02620.03120.026133 500-
Fog Cutter Capital... FCCG 2.20-  -0.25 -10.20% 2.512.202.512.4510 000-
Fonar Corporation FONR 26.8026.5529.00-0.35 -1.29% 27.1026.6327.4027.1520 800-
FormFactor, Inc. FORM 14.2014.1014.30-0.15 -1.05% 14.3514.0314.3814.35203 925-
Formula Systems (1... FORTY -34.5038.990.00 0.00%       36.31--
Forrester Research... FORR 43.3042.9543.650.85 2.00% 42.5042.3543.3542.4531 026-
Fortinet, Inc. FTNT 67.4566.3068.540.64 0.96% 67.0366.8468.0566.811 183 639-
Fortune Bay Corp. FBAYF 0.9059-  0.0049 0.54% 0.86400.86000.90590.90101 069-
Forward Air Corpo... FWRD 59.5154.5459.700.23 0.39% 59.0658.8459.6759.2865 652-
Forward Industries... FORD 1.761.711.790.02 1.15% 1.771.721.841.74179 097-
Fossil Group, Inc. FOSL 27.4126.7627.710.53 1.97% 26.7726.4027.6126.88652 654-
Foundation Medicin... FMI 136.90136.80136.900.10 0.07% 136.85136.85136.95136.80557 812-
Franklin Electric C... FELE 46.4545.1547.800.45 0.98% 45.5545.5546.6046.0082 849-
Fred's, Inc. FRED 2.232.212.270.02 0.90% 2.212.212.262.21424 349-
Freedom Holding C... FRHC 6.65-  0.15 2.31% 6.506.506.706.5020 695-
Freeze Tag Inc FRZT 0.023375-  0.001175 5.29% 0.0233750.0233750.0233750.0222003 000-
Fresh Promise Food... FPFI 0.00019-  -0.00001 -5.00% 0.000200.000190.000200.000201 160 000-
Freshpet, Inc. FRPT 29.3528.8529.600.55 1.91% 28.8528.7029.7528.80224 917-
Frontier Communic... FTR 4.924.914.97-0.15 -2.96% 5.074.915.115.073 349 457-
Fuel Tech, Inc. FTEK 1.00000.71001.1500-0.0019 -0.19% 1.02000.98501.02001.00197 827-
FuelCell Energy, In... FCEL 1.431.401.44-0.02 -1.38% 1.451.401.461.451 239 182-
Fuji Photo Film Co.... FUJIY 39.8900-  -0.0500 -0.13% 40.140039.410040.140039.94005 378-
Full House Resorts... FLL 3.233.223.40-0.11 -3.29% 3.293.223.293.3413 135-
Fullcircle Registry ... FLCR 0.0120-  0.0025 26.32% 0.00950.00740.01390.0095634 398-
Fulton Financial Co... FULT 17.5517.6017.850.60 3.54% 17.3017.0517.6516.951 966 351-
Function(x) Inc. FNCX 0.0300-  0.0045 17.65% 0.02550.02550.03000.025551 586-
Fuwei Films (Holdin... FFHL 3.012.683.000.04 1.35% 2.902.753.032.9735 922-
G-III Apparel Group... GIII 47.3339.4848.750.35 0.74% 46.9646.8247.7746.98345 018-
GOLDRICH MINING ... GRMC 0.03480-  0.00680 24.29% 0.028000.028000.034800.0280052 300-
GRAVITY Co., Ltd. ... GRVY 57.9556.5177.771.55 2.75% 56.9556.5057.9556.4010 153-
GREENLAND MINER... GDLNF 0.0620-  -0.0030 -4.62% 0.06200.05500.06200.0650273 725-
GSI Group, Inc. NOVT 67.3567.1067.650.35 0.52% 66.6566.6567.5567.0051 741-
GSV Capital Corp. GSVC 7.026.857.39-0.02 -0.28% 7.036.977.107.0482 367-
GTX Corp GTXOD 0.1493-  -0.0006 -0.40% 0.13000.11000.14980.149958 364-
GTx, Inc. GTXI 15.3510.0515.87-0.11 -0.71% 15.3615.0615.4415.4637 376-
GW Pharmaceutica... GWPH 148.61147.26151.00-0.27 -0.18% 148.27147.74150.41148.88292 837-
Gaiam, Inc. - Class ... GAIA 21.2519.8021.35-0.10 -0.47% 21.3520.7021.4521.3596 148-
Galectin Therapeut... GALT 5.825.815.96-0.20 -3.32% 6.045.816.046.02363 666-
Garibaldi Resource... GGIFF 2.2588-  -0.0311 -1.36% 2.21012.21012.25882.28993 900-
Garmin Ltd. GRMN 65.0363.1065.900.98 1.53% 64.2364.1465.2864.05745 987-
Garrison Capital In... GARS 8.418.008.530.10 1.20% 8.308.288.468.3129 610-
Gazprom Neft GZPFY 26.3000-  -0.5500 -2.05% 26.400026.300026.550026.85001 162-
Gemphire Therape... GEMP 7.917.847.990.05 0.64% 7.857.838.177.86215 130-
GeneLink Inc. GNLKQ 0.0006-  0.0000 0.00% 0.00060.00060.00060.00061 000-
Generex Biotechno... GNBT 2.47-  -0.03 -1.20% 2.502.472.502.501 800-
Genetic Technolog... GENE 1.321.281.35-0.00 -0.02% 1.331.291.351.32176 951-
Genomic Health, In... GHDX 58.3155.1058.662.73 4.91% 56.1555.5558.8355.58334 322-
Gentex Corporatio... GNTX 23.4122.7625.00-0.42 -1.76% 23.8423.2023.9023.832 102 050-
Geospace Technolo... GEOS 14.1611.1018.50-0.49 -3.34% 14.6414.0914.7714.6562 317-
German American B... GABC 37.0735.2538.050.03 0.08% 37.0536.8837.2537.0434 822-
Geron Corporation GERN 3.483.463.49-0.11 -3.06% 3.593.363.603.595 760 189-
Gevo, Inc. GEVO 4.104.064.13-0.05 -1.20% 4.244.054.244.15319 555-
Gibraltar Industrie... ROCK 39.9039.7540.100.75 1.92% 39.1038.9840.0539.1598 897-
Giga-tronics Incorp... GIGA 0.3301-  -0.0009 -0.27% 0.33100.33010.33100.33106 228-
GigaMedia Limited... GIGM 3.013.003.150.07 2.38% 3.002.963.032.9414 686-
Gilead Sciences, Inc... GILD 77.0576.9077.94-0.07 -0.09% 76.9976.0877.7377.125 516 321-
Glacier Bancorp, In... GBCI 40.3727.6143.520.11 0.27% 40.2139.7540.6240.26245 128-
Gladstone Capital ... GLAD 9.219.209.25-0.05 -0.54% 9.269.219.329.33116 489-
Gladstone Commer... GOOD 19.9519.9020.060.25 1.24% 19.7119.7020.0719.8361 742-
Gladstone Investm... GAIN 11.9711.9112.00-0.08 -0.69% 12.1011.9312.1212.1267 863-
Glen Burnie Bancor... GLBZ 12.2512.2612.350.00 0.00% 12.2512.2512.3512.251 373-
Glen Rose Petroleu... GLRP 0.00240-  0.00060 33.33% 0.001800.000800.002500.00180186 900-
Global Blood Thera... GBT 41.4540.9041.60-0.60 -1.43% 42.0540.3042.2542.05537 120-
Global Links Corpo... GLCO 0.00075-  0.00005 7.14% 0.000700.000650.000800.0007028 522 107-
Global Payment Te... GPTX 0.0081-  -0.0064 -44.14% 0.00810.00810.00810.01451 000-
Global Water Tech... GWTR 0.02-  0.00 0.00% 0.020.020.020.028 000-
Global X Internet o... SNSR 20.2918.7221.000.09 0.45% 20.1220.1220.2920.2018 932-
Global X Robotics ... BOTZ 22.0821.7522.100.11 0.50% 22.0221.9722.0921.97585 388-
Global X SuperDivi... SRET 15.410014.950015.50000.1126 0.74% 15.300015.300015.450015.297429 141-
Glu Mobile Inc. GLUU 6.246.216.28-0.06 -0.95% 6.316.236.336.30887 506-
GoIP Global Inc. GOIG 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 527 907-
GoPro, Inc. - Class ... GPRO 6.616.506.660.01 0.15% 6.656.596.766.601 975 098-
Golar LNG Limited GLNG 28.0327.5128.590.13 0.47% 27.9027.8428.4227.90615 540-
Golar LNG Partners... GMLP 15.1615.0015.660.02 0.13% 15.3015.0915.5315.14228 930-
GoldMining Inc GLDLF 0.701790-  -0.028210 -3.86% 0.7140000.6901000.7280000.73000092 943-
Golden Eagle Int In... ADGO 0.792390-  -0.005610 -0.70% 0.8000000.7638000.8079250.79800018 337-
Golden Ocean Grou... GOGL 8.618.518.86-0.04 -0.46% 8.638.548.688.6577 324-
Golden Phoenix Mi... GPXM 0.0011-  0.0000 0.00% 0.00110.00110.00110.001115 600-
Golden Queen Mini... GQMNF 0.1424-  0.0114 8.70% 0.13200.13200.14240.13101 315-
Good Times Restau... GTIM 4.234.204.35-0.03 -0.59% 4.254.204.254.2529 255-
Goodyear Tire & R... GT 21.9521.5422.01-0.12 -0.54% 22.0521.7522.1522.071 575 810-
Graphite One reso... GPHOF 0.0450-  0.0000 0.00% 0.04270.04100.04880.0450182 450-
Great Basin Scienti... GBSNQ 0.037-  0.007 23.33% 0.0370.0300.0370.0302 166-
Great Elm Capital C... GECC 9.279.289.500.03 0.32% 9.309.219.329.247 526-
Great Southern Ba... GSBC 60.1560.1560.451.70 2.91% 61.5559.2561.5558.4521 200-
Green Brick Partne... GRBK 10.009.9510.10-0.10 -0.99% 10.1010.0010.2010.10138 911-
Green Leaf Innovat... GRLF 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  2 904 000-
GreenGro Technolo... GRNH 0.030500-  0.000500 1.67% 0.0304000.0271000.0310000.030000566 652-
Greenchek Techno... GCHK 0.0007-  0.0000 0.00% 0.00070.00070.00070.00077 000-
Groupon, Inc. Comm... GRPN 4.754.714.760.03 0.64% 4.704.624.774.724 110 365-
Growlife, Inc PHOT 0.014350-  -0.000450 -3.04% 0.0147400.0140000.0153000.0148004 959 414-
Grupo Financiero G... GGAL 34.3531.5035.90-0.76 -2.16% 34.3634.2335.9635.11344 907-
Gulf Island Fabrica... GIFI 9.359.3012.50-0.10 -1.06% 9.409.259.509.4529 530-
Gulf Resources, Inc... GURE 1.291.261.350.00 0.00% 1.291.281.311.2918 033-
Gulfport Energy Co... GPOR 11.9311.7213.000.18 1.53% 11.7411.6911.9511.752 356 050-
Gyrodyne Company... GYRO 20.1619.05199 999.990.06 0.30% 20.1620.1620.1620.10690-
HARLEYSVILLE SVG... HARL 23.80-  0.10 0.42% 23.7023.7023.8023.701 125-
HAUPPAUGE DIGITA... HAUP 0.075-  -0.033 -30.56% 0.0750.0750.0750.1084 200-
HD Supply Holdings... HDS 44.9640.0045.050.04 0.09% 44.7444.7445.2444.92857 758-
HMN Financial, Inc. HMNF 19.800.0520.00-0.20 -1.00% 20.0019.8020.0020.001 165-
HMS Holdings Corp HMSY 24.4624.3024.490.37 1.54% 24.1523.0024.4724.09325 127-
HOLLYWOOD MED... HOLL 0.195-  0.005 2.63% 0.1900.1900.1950.19010 200-
HUMMINGBIRD RES... HUMRF 0.42-  0.00 0.00% 0.420.420.420.42500-
Halozyme Therape... HALO 18.0017.3218.900.49 2.80% 17.4517.3318.0217.51550 947-
Hanwha Q CELLS C... HQCL 5.715.566.400.00 0.00% 5.745.605.745.718 940-
Hard to Treat Dise... HTDS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001200 000-
Harmonic Inc. HLIT 4.384.304.500.03 0.57% 4.304.304.454.35168 866-
Harvard Bioscience... HBIO 5.154.855.800.10 1.98% 5.055.055.255.0569 475-
Harvest Capital Cr... HCAP 11.2211.0511.81-0.03 -0.27% 11.1611.1511.3211.2511 250-
Hasbro, Inc. HAS 93.6991.0794.690.05 0.05% 93.6392.4694.1093.64972 684-
Hawaiian Holdings ... HA 37.75037.65037.900-0.075 -0.20% 37.70037.30037.90037.825344 949-
Hawkins, Inc. HWKN 36.8031.2038.000.15 0.41% 36.6536.6036.9536.659 337-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
Healthcare Service... HCSG 39.5438.1140.261.04 2.70% 38.1437.8839.8638.501 867 211-
Heartland Express,... HTLD 19.9319.0021.271.42 7.67% 18.6418.4020.0518.51609 371-
HedgePath Pharma... HPPI 0.32-  0.00 0.00% 0.320.320.320.321 000-
Heidrick & Struggle... HSII 35.3535.3035.40-0.95 -2.62% 36.1535.1036.1536.3058 507-
Helen of Troy Limi... HELE 116.80113.80118.651.15 0.99% 115.35114.90117.00115.65135 293-
Helios and Matheso... HMNY 0.10800.10610.1092-0.0039 -3.49% 0.11780.10500.11800.111931 312 322-
Henry Schein, Inc. HSIC 74.7874.7875.871.04 1.41% 74.0073.2275.4673.741 035 496-
Herman Miller, Inc. MLHR 38.1038.0038.950.10 0.26% 38.1037.9538.3038.00357 568-
Heron Therapeutic... HRTX 39.0037.2539.351.25 3.31% 38.3038.0039.6337.75814 768-
Hibbett Sports, Inc... HIBB 24.5523.7025.500.45 1.87% 24.0524.0524.8524.10339 122-
Hickok Incorporat... HICKA 9.50-  -0.25 -2.56% 9.709.509.709.752 637-
Highpower Interna... HPJ 2.932.903.10-0.08 -2.50% 2.952.903.003.0020 684-
Highway Holdings L... HIHO 4.234.255.55-0.13 -2.87% 4.454.234.454.359 999-
Himax Technologie... HIMX 7.637.627.80-0.12 -1.55% 7.757.517.787.751 050 859-
Hingham Institutio... HIFS 219.690215.950221.8504.525 2.10% 219.570218.940219.690215.165542-
Hoku Corporation HOKUQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001159-
Hologic, Inc. HOLX 41.3240.6441.970.24 0.58% 41.0140.8141.4841.08659 889-
HopFed Bancorp, In... HFBC 16.1515.6516.29-0.20 -1.22% 16.2816.1516.3516.351 256-
Hopewell Holdings... HOWWY 3.500-  0.170 5.11% 3.3843.3303.5003.3305 273-
Horizon Pharma pl... HZNP 17.3617.0417.670.12 0.70% 17.2617.0717.4717.24895 796-
Horizon Technolog... HRZN 10.4610.3110.500.06 0.58% 10.4010.3010.5010.40141 966-
Horn Petroleum Co... HPMCF 0.1400-  0.0100 7.69% 0.12600.12600.14000.130017 300-
Hortonworks, Inc. HDP 19.5219.0619.910.23 1.19% 19.2219.2219.6119.29456 240-
Houston Wire & Ca... HWCC 8.108.0510.000.00 0.00% 8.058.058.258.1019 297-
Hub Group, Inc. - C... HUBG 49.9549.7550.100.35 0.71% 49.5549.1550.1049.60114 128-
Hudson Technologi... HDSN 1.841.612.06-0.27 -12.80% 2.101.842.102.111 239 307-
Huntington Bancsh... HBAN 15.0014.9615.02-0.05 -0.33% 15.0214.8515.0515.0510 621 484-
Hurco Companies, ... HURC 44.4544.4545.950.15 0.34% 44.3544.2044.7044.306 103-
Hydrogenics Corpo... HYGS 6.836.607.350.18 2.63% 6.706.706.856.658 913-
HyperSolar Inc. HYSR 0.01010-  0.00010 1.00% 0.010200.009800.010200.01000355 100-
I.D. Systems, Inc. IDSY 5.805.796.66-0.24 -3.97% 6.145.806.146.0410 173-
IAHL Corporation IAHL 0.69-  0.04 6.15% 0.620.620.690.652 600-
IBERIABANK Corpo... IBKC 78.5077.7582.701.20 1.55% 77.1076.6378.9577.30686 138-
ICON plc - Ordinar... ICLR 138.35117.00152.001.80 1.32% 136.50136.20139.36136.55129 306-
ICU Medical, Inc. ICUI 303.65291.20304.70-0.30 -0.10% 309.10302.65309.10303.9561 178-
IDEXX Laboratorie... IDXX 242.82237.76252.603.72 1.56% 239.15238.15243.74239.10247 994-
IGEN International... IGEN 0.0400-  0.0034 9.29% 0.04000.04000.04000.03662 000-
IGENE BIOTECHNOL... IGNE 0.00140-  -0.00007 -4.76% 0.001400.001200.001500.001473 904 189-
II-VI Incorporated IIVI 44.9543.0045.750.05 0.11% 44.9544.7545.4044.90286 186-
ILG Inc ILG 34.4328.1534.510.09 0.26% 34.3334.1834.4734.34699 148-
IMPINJ Inc PI 25.0524.5126.350.59 2.41% 24.4524.0225.6324.46288 860-
INTL FCStone Inc. INTL 54.8352.0084.92-0.65 -1.17% 55.4854.4155.7055.48114 626-
IPG Photonics Corp... IPGP 239.86231.00248.00-2.67 -1.10% 241.48237.04241.52242.53178 716-
IRIDEX Corporatio... IRIX 6.916.829.640.21 3.13% 6.646.646.956.7011 833-
Icahn Enterprises L... IEP 77.7377.7080.680.02 0.03% 78.0076.7778.0977.71109 714-
Iconic Brands Inc. ICNB 0.00420-  -0.00050 -10.64% 0.004700.004200.004700.004702 726 813-
Iconic Minerals Ltd BVTEF 0.0752-  -0.0020 -2.59% 0.07290.07140.07520.077227 000-
Iconix Brand Group... ICON 0.64400.62000.66660.0047 0.74% 0.63120.62020.66790.6393661 803-
Identiv, Inc. INVE 4.41001.93006.8900-0.0900 -2.00% 4.51004.34384.58004.500012 143-
Idera Pharmaceutic... IDRA 0.87000.85000.8800-0.0680 -7.25% 0.92000.83400.93690.93801 911 774-
Illumina, Inc. ILMN 309.10301.52311.491.82 0.59% 306.32305.90311.09307.28380 008-
Image Sensing Syst... ISNS 4.304.004.40-0.05 -1.15% 4.304.304.404.35826-
Immersion Corpora... IMMR 15.5714.5015.640.10 0.65% 15.4815.3915.7315.47260 487-
ImmuCell Corporat... ICCC 6.905.007.22-0.16 -2.27% 7.066.907.157.0618 723-
Immune Pharmaceu... IMNP 0.190100.185000.20000-0.00838 -4.22% 0.198000.185000.200100.19848782 156-
ImmunoGen, Inc. IMGN 9.979.9210.05-0.09 -0.89% 10.019.8610.0910.061 413 522-
Immunomedics, Inc... IMMU 26.0025.3127.750.31 1.21% 25.5325.2326.0825.69990 888-
Impact Silver ISVLF 0.263800-  -0.010700 -3.90% 0.2737000.2638000.2737000.27450028 700-
Imperial Tobacco G... IMBBY 37.80000-  0.47500 1.27% 37.5750037.2400037.9950037.32500322 190-
Imperva Inc IMPV 57.0042.0057.250.60 1.06% 56.4556.2057.3556.40414 192-
InVivo Therapeutic... NVIV 2.021.992.050.02 1.00% 2.041.972.052.00164 192-
Incyte Corporation INCY 70.1169.0070.99-0.26 -0.37% 70.3869.1870.6770.37847 264-
Independence Fede... IFSB 0.095-  0.000 0.00% 0.0950.0950.0950.095500-
Independent Bank ... INDB 81.6581.6081.751.60 2.00% 79.6579.6584.9080.0572 548-
Independent Bank ... IBCP 25.6024.9026.300.00 0.00% 25.5525.3525.7525.6066 897-
Industrial Services... IDSA 1.891.892.75-0.01 -0.53% 1.891.891.901.902 307-
Infineon Technolog... IFNNY 27.05500-  0.01000 0.04% 26.7000026.6500027.0600027.04500282 197-
Infinera Corporati... INFN 9.028.869.030.01 0.11% 8.988.829.149.011 073 302-
Infinity Pharmaceu... INFI 1.981.932.000.02 1.02% 1.961.901.991.96127 709-
Information Servic... III 4.104.054.630.00 0.00% 4.114.084.234.1028 514-
Infrastructure Dev... IDVC 0.00098-  0.00018 22.50% 0.000800.000700.000980.00080268 113-
Ingles Markets, Inc... IMKTA 29.8029.7530.000.10 0.34% 29.7029.4530.0529.7072 942-
InnerWorkings, Inc... INWK 8.688.658.740.03 0.35% 8.628.548.728.65104 790-
Innodata Inc. INOD 1.111.011.20-0.01 -0.89% 1.131.111.131.1245 233-
Innophos Holdings,... IPHS 50.1248.6950.160.19 0.38% 49.9449.5450.2649.9369 438-
Innospec Inc. IOSP 82.5082.3083.500.00 0.00% 82.1581.9083.0582.5063 774-
Innovation Pharma... IPIX 0.5700-  -0.0050 -0.87% 0.56500.55000.57000.575097 025-
Innovative Solution... ISSC 3.002.603.40-0.01 -0.33% 3.013.003.013.011 685-
Innoviva Inc INVA 14.2813.6414.620.17 1.20% 14.1113.9414.3614.11552 243-
Innovo Group, Inc. INNO 0.00500-  -0.00025 -4.76% 0.005100.004500.005200.00525484 542-
Inovalon Holdings I... INOV 10.2010.1010.350.10 0.99% 10.0510.0010.2510.10165 055-
Inovio Pharmaceut... INO 4.324.114.510.03 0.70% 4.264.174.344.29457 645-
Insight Enterprises... NSIT 50.1136.1254.050.58 1.17% 49.6149.4150.3449.53181 190-
Insignia Systems, In... ISIG 1.641.631.820.00 0.00% 1.621.621.661.643 194-
Insmed, Inc. INSM 25.0925.0625.20-0.32 -1.26% 25.2824.3625.2825.41413 439-
Insteel Industries, ... IIIN 40.0537.5042.496.13 18.07% 36.0035.4740.3533.92528 534-
Insys Therapeutics... INSY 8.298.008.390.14 1.72% 8.118.058.398.15474 324-
Integra LifeScience... IART 63.2263.1467.110.28 0.44% 62.9862.5563.6462.94288 568-
Integrated Device ... IDTI 35.3532.6335.990.23 0.65% 35.2835.1335.7135.121 035 078-
Integrated Techno... ITKG 0.0492-  0.0040 8.85% 0.04920.04920.04920.0452200-
Intel Corporation INTC 51.9851.9852.010.26 0.50% 51.6051.0552.0151.7213 164 755-
Intellia Therapeuti... NTLA 31.6330.4832.000.63 2.03% 31.1930.1831.6931.00310 354-
Intellipharmaceuti... IPCI 0.398000.370000.40000-0.01001 -2.45% 0.400000.370000.417500.40801128 327-
Inter Parfums, Inc. IPAR 56.4556.4556.550.80 1.44% 55.3555.2056.5555.6549 552-
InterDigital, Inc. IDCC 83.4083.4085.550.40 0.48% 82.8582.6583.6583.00116 348-
InterVoice Inc. INTV 0.841000-  0.020900 2.55% 0.8600000.8210900.9860000.82010038 160-
Interact Holding Gr... IHGP 0.00360-  -0.00340 -48.57% 0.005080.003600.005080.00700100 000-
Interactive Broker... IBKR 62.6762.5662.98-2.67 -4.09% 64.2862.5564.9065.34794 671-
Intercept Pharmac... ICPT 95.7392.2097.000.05 0.05% 95.5094.6996.6095.68230 749-
Interface, Inc. TILE 23.5523.5523.650.00 0.00% 23.5523.4023.7023.55170 107-
Internap Corporat... INAP 10.6610.3711.170.31 3.00% 10.3010.1510.7610.35241 534-
International Banc... IBOC 44.6044.5544.750.15 0.34% 44.3044.2544.8044.45148 591-
International Spee... ISCA 44.2543.0547.000.00 0.00% 44.1043.9544.5844.25181 024-
International Stem... ISCO 1.58-  -0.02 -1.25% 1.591.581.591.601 739-
Internet Gold Gold... IGLD 2.802.654.00-0.01 -0.36% 2.712.642.842.8110 437-
Internet Initiative ... IIJI 10.359.6111.150.80 8.39% 9.609.6011.159.5572 864-
Intertape Polymer ... ITPOF 12.8000-  -0.0700 -0.54% 12.720012.720012.825812.8700900-
Intesa Sanpaolo S.p... ISNPY 16.86000-  -0.39000 -2.26% 16.9950016.8500017.0300017.2500085 713-
Intevac, Inc. IVAC 4.904.905.05-0.05 -1.01% 4.904.905.084.95189 049-
Intra-Cellular Ther... ITCI 20.6319.9521.300.35 1.73% 20.2520.0721.1020.28369 552-
Intrusion Inc.- NEW INTZ 1.60-  0.02 1.27% 1.571.571.601.582 420-
Intuit Inc. INTU 215.99206.60218.99-2.32 -1.06% 217.51215.14218.17218.31783 172-
Intuitive Surgical, ... ISRG 521.29517.07530.00-6.62 -1.25% 524.98520.30527.87527.91614 215-
Inventergy Global,... INVT 0.03000-  -0.00370 -10.98% 0.031850.030000.031850.0337014 099-
Invesco BLDRS Eme... ADRE 41.630041.600045.7900-0.3258 -0.78% 41.740041.520041.802241.95589 319-
Invesco Golden Dra... PGJ 45.3745.1445.64-0.76 -1.65% 45.7345.2745.8746.1337 871-
Invesco Internation... PID 15.80015.15016.500-0.025 -0.16% 15.73015.73015.83415.82587 998-
Invesco QQQ Trust QQQ 179.03178.93178.94-0.90 -0.50% 179.34178.82179.88179.9321 805 437-
Invesco S&P SmallC... PSCH 136.28135.36136.980.88 0.65% 135.40134.22136.47135.4082 506-
Invesco Water Res... PHO 31.1030.9531.110.37 1.20% 30.7830.7831.1830.7324 222-
Investors Title Com... ITIC 183.79182.00186.650.20 0.11% 183.79183.79183.79183.59267-
Invicta Group Inc. ACGX 0.00070-  0.00000 0.00% 0.000600.000600.000700.0007022 687 156-
Ionis Pharmaceutic... IONS 45.8444.7646.141.05 2.34% 44.6744.2346.0244.79649 649-
Iridium Communica... IRDM 18.2518.2018.350.35 1.96% 18.0517.9518.3017.90824 991-
Ironwood Pharmac... IRWD 20.0619.4621.890.16 0.80% 19.8519.8120.3019.90627 840-
Isramco, Inc. ISRL 114.90110.40120.00-4.60 -3.85% 114.90114.90114.90119.50106-
Itron, Inc. ITRI 60.5060.2060.450.90 1.51% 59.5559.4560.9059.60240 952-
Itronics Inc ITRO 0.52-  0.00 0.00% 0.520.520.520.521 000-
Ivanhoe Energy, In... IVANF 0.0300-  0.0295 5 900.00% 0.00070.00050.03000.00056 942-
Ivanhoe Mines Ltd. IVPAF 1.93000-  -0.07000 -3.50% 1.996701.926802.020002.00000458 978-
J & J Snack Foods C... JJSF 155.44143.98155.501.34 0.87% 153.98153.51155.95154.1038 900-
J. W. Mays, Inc. MAYS -38.80199 999.950.00 0.00%       42.00--
J.B. Hunt Transpor... JBHT 121.58118.26122.450.15 0.12% 120.82119.84122.11121.43842 134-
JAKKS Pacific, Inc. JAKK 2.4001.9503.450-0.025 -1.03% 2.4502.4002.5002.42522 733-
JD.com, Inc. - Ame... JD 36.8836.7936.97-0.65 -1.73% 37.1936.7837.2437.536 774 679-
JDS Uniphase Corp VIAV 10.279.7510.32-0.13 -1.25% 10.4910.2610.5510.402 662 857-
JSC Gazprom OGZPY 4.29000-  -0.08000 -1.83% 4.320104.270004.330004.37000453 342-
Jack Henry & Asso... JKHY 135.80115.50136.010.00 0.00% 135.81134.35136.32135.80268 422-
Jaguar Mining Inc. JAGGF 0.2500-  -0.0100 -3.85% 0.24010.24010.25000.260028 500-
Jamba, Inc. JMBA 11.279.9211.360.11 0.99% 11.1510.9411.3011.1627 063-
Jayhawk Energ Inc... JYHW 0.0015-  0.0005 50.00% 0.00150.00150.00150.0010400-
JetBlue Airways Co... JBLU 19.8319.7719.90-0.14 -0.70% 19.9319.7119.9919.972 579 949-
John B. Sanfilippo ... JBSS 77.2973.45105.500.67 0.87% 76.5076.5077.8276.6229 025-
Johnson Outdoors ... JOUT 84.6255.8293.00-0.13 -0.15% 84.6884.1687.8984.7515 018-
K92 Mining Inc. KNTNF 0.64000-  -0.02000 -3.03% 0.660000.640000.660000.6600079 729-
KCAP Financial, Inc... KCAP 3.263.213.300.00 0.00% 3.263.233.263.2633 568-
KLA-Tencor Corpo... KLAC 108.49102.25109.55-1.74 -1.58% 109.21107.07109.78110.23985 363-
KVH Industries, Inc... KVHI 12.6010.8012.700.10 0.80% 12.4512.4012.7512.5015 109-
Kandi Technologies... KNDI 4.20004.15004.2500-0.1361 -3.14% 4.30004.20004.35004.336140 617-
Kansas City Life In... KCLI 38.65-  0.14 0.36% 38.2638.2638.6538.511 526-
Karyopharm Thera... KPTI 19.1918.2527.230.47 2.51% 18.6118.5419.5118.72735 466-
Kelly Services, Inc.... KELYA 23.2123.0623.56-0.16 -0.68% 23.2923.0823.3523.37100 001-
Kelly Services, Inc.... KELYB -16.7634.300.00 0.00%       23.00--
Kenergy SCNT Inc KNSC 0.0003-  0.0000 0.00% 0.00020.00020.00030.000310 861 162-
Keryx Biopharmace... KERX 4.494.434.500.02 0.45% 4.444.344.534.47403 924-
Kewaunee Scientif... KEQU 33.1533.4034.40-0.60 -1.78% 33.1033.1033.6033.751 493-
Key Tronic Corpor... KTCC 8.20506.85008.25000.4349 5.60% 7.88107.88108.24007.770110 651-
Kforce, Inc. KFRC 36.4023.8537.100.35 0.97% 35.9035.7536.5536.05249 925-
Kirkland's, Inc. KIRK 11.6011.5411.800.15 1.31% 11.4311.4311.8011.4552 254-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000131 414 749-
Kodiak Energy Inc KDKN 0.004500-  -0.001000 -18.18% 0.0045000.0045000.0055000.00550011 600-
Koninklijke Ahold ... ADRNY 24.8400-  -0.0700 -0.28% 24.780024.710024.960024.9100122 263-
Kopin Corporation KOPN 3.113.063.160.08 2.64% 3.033.013.133.03265 914-
Koss Corporation KOSS 2.662.412.710.12 4.72% 2.602.442.802.5442 737-
Kraig Biocarft Lab... KBLB 0.063000-  -0.003000 -4.55% 0.0660000.0630000.0660000.0660001 160 952-
Kratos Defense & S... KTOS 13.1312.9013.400.03 0.23% 13.1212.9613.1613.10624 438-
Kulicke and Soffa I... KLIC 28.0326.8128.95-0.28 -0.99% 28.2827.7628.3928.31586 280-
L&L ENERGY CMN LLEN 0.0088-  0.0021 31.34% 0.00880.00880.00880.0067925-
L.B. Foster Compan... FSTR 22.4022.2022.550.05 0.22% 22.3522.1522.5022.3523 204-
LD Holdings Inc. LDHL 0.1279-  -0.0001 -0.08% 0.12790.12790.12790.1280250-
LENOVO GROUP LT... LNVGF 0.5144-  0.0144 2.88% 0.50000.50000.51440.5000560-
LIBERTY GOLD COR... LGDTF 0.3210-  -0.0020 -0.62% 0.32320.32000.32510.323028 588-
LIGAND PHARM INC LGNXZ 0.075-  0.005 7.14% 0.0750.0750.0750.0701 400-
LRAD Corporation LRAD 2.972.972.990.08 2.77% 2.892.893.002.89128 778-
LSI Industries Inc. LYTS 5.325.205.750.03 0.57% 5.275.255.415.2926 889-
LYDIAN INTL LTD N... LYDIF 0.22080-  0.00640 2.99% 0.210000.210000.223220.2144048 100-
LYNAS CORPORATI... LYSCF 1.54000-  0.03000 1.99% 1.570001.540001.580001.5100079 275-
La Jolla Pharmaceu... LJPC 31.0629.5631.650.59 1.94% 30.5030.1831.3030.47144 208-
Lakeland Bancorp,... LBAI 20.4020.4020.500.05 0.25% 20.3520.2520.4520.3553 224-
Lakeland Industrie... LAKE 13.75013.10014.8000.125 0.92% 13.60013.60013.85013.6258 558-
Lam Research Corp... LRCX 178.23177.96178.70-3.09 -1.70% 180.11177.83181.47181.321 524 860-
Lamar Advertising... LAMR 72.3370.8773.761.01 1.42% 71.3371.1272.6971.32298 839-
Lancaster Colony C... LANC 144.10142.62148.142.02 1.42% 141.61141.61144.74142.0836 504-
Landec Corporatio... LNDC 14.4512.5014.550.05 0.35% 14.4014.3614.6014.4035 860-
Lands' End, Inc. LE 25.7525.5026.100.20 0.78% 25.5025.3525.9525.5590 897-
Landstar System, I... LSTR 110.60110.55114.000.90 0.82% 109.75108.95111.10109.70172 189-
Lara Exploration L... LRAXF 0.4715-  -0.0108 -2.24% 0.48000.47150.48000.4823600-
Laramide Res. Ltd. LMRXF 0.2100-  -0.0050 -2.33% 0.20870.20650.22030.215016 460-
Laredo Resources C... LRDR 0.01608-  -0.00092 -5.41% 0.014650.013850.016900.017001 174 823-
Lattice Semiconduc... LSCC 6.656.416.850.00 0.00% 6.626.546.666.651 225 813-
Lawson Products, I... LAWS 24.9524.2525.25-0.05 -0.20% 25.1024.6525.5525.008 177-
Leading Brands Inc LBIX 1.621.611.630.02 1.03% 1.561.551.641.60118 615-
Leading Edge Mate... LEMIF 0.4310-  0.0498 13.06% 0.37930.37740.43350.381298 430-
Legacy Reserves LP LGCYO 13.1513.1513.25-0.59 -4.29% 13.5613.0914.1113.7462 514-
Legacy Reserves LP LGCYP 13.520013.340021.2000-0.6775 -4.77% 13.950013.520013.951414.19754 214-
Legacy Reserves LP... LGCY 5.305.255.35-0.24 -4.33% 5.405.225.715.54382 860-
Legends Business G... LGBS 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.000410 000-
Liberty Expedia Ho... LEXEA 47.4147.3247.410.19 0.40% 46.9846.9447.8547.22615 689-
Liberty Formula On... FWONA 36.0135.1236.05-0.17 -0.47% 36.1135.7036.3736.1854 165-
Liberty Global plc ... LBTYA 28.1627.4728.64-0.55 -1.92% 28.6228.0928.8628.71712 362-
LifeApps Digital M... LFAP 0.00666-  -0.00124 -15.70% 0.006660.006660.006660.0079017 655-
LifePoint Hospitals... LPNT 48.6046.5548.750.15 0.31% 48.3547.8049.1048.45375 382-
Lifetime Brands, In... LCUT 13.057.9513.150.00 0.00% 13.0512.9513.1513.056 993-
Lifeway Foods, Inc... LWAY 4.033.657.760.07 1.77% 4.093.954.103.9612 970-
Ligand Pharmaceut... LGND 232.54220.00233.155.81 2.56% 226.01226.01235.04226.73294 959-
LightPath Technolo... LPTH 2.542.502.60-0.06 -2.31% 2.702.502.702.60170 171-
Lightbridge Corpor... LTBR 1.01000.99001.0200-0.0499 -4.71% 1.06000.98001.06001.0599314 721-
Lightstream Resou... LSTMF 0.0002-  0.0000 0.00% 0.00020.00020.00020.000219 080-
Lime Energy Co. LIME 3.25-  0.15 4.84% 3.153.153.273.106 477-
Limelight Network... LLNW 4.704.874.96-0.03 -0.63% 4.724.594.834.731 575 938-
Lincoln Educationa... LINC 1.721.692.100.01 0.58% 1.721.701.801.7121 830-
Lincoln Electric Ho... LECO 91.6683.0991.661.02 1.13% 90.8490.1491.8890.64244 544-
Lipocine Inc. LPCN 1.381.381.42-0.03 -2.13% 1.421.381.441.4185 419-
Liquidity Services, ... LQDT 6.904.707.500.00 0.00% 6.856.757.006.9079 220-
Liquidmetal Techno... LQMT 0.24500-  -0.00200 -0.81% 0.245900.240000.257000.24700392 803-
Lithium Exploratio... LEXG 0.01775-  0.00105 6.29% 0.016800.016500.020800.01670964 936-
Littelfuse, Inc. LFUS 228.57200.15228.92-0.99 -0.43% 229.42227.73231.42229.56108 352-
Live Ventures Inc LIVE 13.207.8013.210.11 0.84% 13.1013.0713.2013.094 676-
LivePerson, Inc. LPSN 23.0022.9023.050.25 1.10% 22.8022.6523.1022.75371 125-
Livewire Ergogenic... LVVV 0.035000-  -0.005500 -13.58% 0.0401000.0320000.0401000.0405004 253 180-
Local Financial Cor... LFIN 9.0000-  -19.1890 -68.07% 9.00008.70009.15009.000040 411-
LogMeIn Inc LOGM 109.25105.05112.20-0.40 -0.36% 109.00108.75110.40109.65428 235-
Logitech Internatio... LOGI 45.7644.3146.680.14 0.31% 45.5345.5345.8045.6281 519-
Loxo Oncology Inc... LOXO 177.19175.60182.14-1.55 -0.87% 178.56175.75179.47178.74185 098-
Lumentum Holding... LITE 59.4059.1059.650.10 0.17% 59.5559.2060.8059.301 255 030-
Luminex Corporati... LMNX 33.9915.9050.000.59 1.77% 33.4033.3733.9933.40334 658-
Luna Innovations In... LUNA 3.612.933.660.08 2.27% 3.493.463.623.53208 904-
Lundin Mining Corp... LUNMF 5.4000-  -0.2603 -4.60% 5.56605.38005.56605.660320 045-
Luxottica Group S.... LUXTY 65.2780-  -0.1420 -0.22% 64.550064.550065.370065.42009 685-
Lyric Jeans Inc. LYJN 0.0002-  0.0000 0.00% 0.00020.00020.00020.00024 000-
MACOM Technolog... MTSI 24.6420.5025.490.17 0.69% 24.4524.1824.9524.47275 827-
MAKITA CP SPONS ... MKTAY 44.3100-  -0.3450 -0.77% 44.474044.230044.650044.655012 014-
MARINA BIOTECH C... MRNA 0.625-  0.000 0.00% 0.6000.6000.6250.6258 389-
MDC Partners Inc. ... MDCA 5.455.355.50-0.05 -0.91% 5.505.355.625.50609 963-
MEI Pharma, Inc. MEIP 4.0404.0004.0800.045 1.13% 4.0203.8904.0903.995200 532-
MFRI, Inc. PPIH 9.159.159.25-0.05 -0.54% 9.209.159.259.20876-
MGE Energy Inc. MGEE 63.9563.7564.151.25 1.99% 62.6562.1164.3062.7036 827-
MGP Ingredients, In... MGPI 91.7480.1598.011.52 1.68% 90.4790.4793.1490.22158 456-
MGT Capital Invest... MGTI 0.895000-  -0.020000 -2.19% 0.9210000.8810000.9600000.915000371 779-
MILLICOM INTL CE... MIICF 62.25-  0.26 0.42% 61.7561.7562.2561.995 949-
MIND C.T.I. Ltd. - O... MNDO 2.172.082.170.07 3.33% 2.092.082.172.1019 241-
MISONIX, Inc. MSON 13.2012.8513.75-0.30 -2.22% 13.6013.1513.6013.508 328-
MKS Instruments, I... MKSI 101.7099.10103.20-1.10 -1.07% 102.60101.50103.20102.80407 697-
MMC NORILSK NICK... NILSY 16.06000-  -0.62000 -3.72% 16.3800016.0600016.4450016.6800084 094-
MOD-PAC CORP. MPAC 10.0510.0110.060.00 0.00% 10.0610.0510.0610.051 160 320-
MSB Financial Corp... MSBF 21.2021.2021.45-0.30 -1.40% 21.5021.2021.5021.50592-
MTN Group Ltd (AD... MTNOY 7.8100-  -0.3050 -3.76% 8.03007.80008.05008.115041 143-
MTS Systems Corpo... MTSC 54.3054.3061.950.35 0.65% 54.0053.7554.6053.9541 462-
MYREXIS INC CMN ... MYRX 0.040000-  0.020000 100.00% 0.0381250.0381250.0400000.020000107 700-
MabCure Inc. MBCI 0.0022-  0.0000 0.00% 0.00220.00220.00220.00221 125-
Madrigal Pharmace... MDGL 288.72278.10295.871.72 0.60% 286.00280.28290.48287.00141 017-
Magal Security Sys... MAGS 5.075.055.36-0.02 -0.39% 5.095.075.105.09900-
Magic Software En... MGIC 8.257.808.70-0.05 -0.60% 8.308.208.388.30969 731-
ManTech Internati... MANT 60.3452.4060.900.24 0.40% 60.0059.6860.7560.10102 390-
Mandalay Resource... MNDJF 0.1465-  0.0107 7.88% 0.14500.14500.14650.135857 834-
Manhattan Associa... MANH 50.1917.5052.000.09 0.18% 49.9449.9450.4450.10311 220-
Manhattan Scientif... MHTX 0.01800-  -0.00150 -7.69% 0.019500.016500.020000.01950221 200-
MannKind Corpora... MNKD 1.591.561.61-0.02 -1.24% 1.581.571.641.61978 086-
Mannatech, Incorp... MTEX 20.057.1520.50-0.20 -0.99% 20.1520.0020.5520.251 134-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 000-
Marine Petroleum ... MARPS 3.76003.60004.2500-0.4275 -10.21% 3.76403.75004.11644.18752 875-
MarketAxess Holdi... MKTX 208.91208.13227.00-0.85 -0.41% 208.73207.11210.90209.7695 893-
Marlin Business Ser... MRLN 31.0530.1531.250.05 0.16% 30.9030.9031.2531.007 787-
Marquee Energy Lt... MQXDF 0.024526-  -0.000119 -0.48% 0.0245260.0245260.0245260.024640113-
Marriott Internatio... MAR 133.20130.46134.560.07 0.05% 131.02131.02133.47133.131 454 786-
Marrone Bio Innov... MBII 1.921.871.950.09 4.92% 1.841.821.941.83362 031-
Marten Transport,... MRTN 23.5023.4023.700.05 0.21% 23.3523.1523.7523.45357 373-
Martin Midstream ... MMLP 13.8013.7013.850.25 1.85% 13.6513.6013.9013.55151 041-
Marvell Technolog... MRVL 21.7121.0122.100.13 0.60% 21.5721.2921.7421.587 030 311-
Masimo Corporatio... MASI 101.8689.13104.890.77 0.76% 101.10100.71102.73101.09248 059-
Match Group Inc. MTCH 38.9838.7139.39-0.33 -0.84% 39.0038.9539.6539.31937 742-
Mateon Therapeut... MATN 0.2130-  0.0176 9.01% 0.21490.19540.21490.195426 823-
Materialise NV MTLS 13.2312.5013.700.64 5.08% 12.8612.7613.7012.59433 676-
Matrix Service Com... MTRX 19.5019.4019.700.30 1.56% 19.1519.1519.5519.2077 366-
Mattel, Inc. MAT 16.0415.5316.400.06 0.38% 15.9015.5116.0815.981 858 425-
Mattersight Corpo... MATR 2.6502.6502.700-0.025 -0.93% 2.6752.6502.7002.67512 642-
Matthews Internat... MATW 58.7558.6058.95-0.70 -1.18% 59.4058.5559.4059.45145 005-
Mawson Resources... MWSNF 0.1907-  -0.0037 -1.90% 0.19450.19060.19900.194424 900-
Maxim Integrated ... MXIM 61.4760.9361.91-0.34 -0.55% 61.5660.9861.8961.811 153 527-
Maxus Realty Trus... MRTI 117.00-  2.00 1.74% 117.00117.00117.00115.00100-
Maxwell Technolog... MXWL 4.854.824.890.02 0.41% 4.844.824.934.8381 676-
Mazor Robotics Lt... MZOR 61.5057.2763.750.35 0.57% 60.6460.1661.9461.15159 330-
McGrath RentCorp MGRC 62.3655.9366.261.37 2.25% 60.7960.7962.4960.99109 331-
Mechanical Techno... MKTY 0.69-  -0.03 -4.17% 0.690.690.690.721 000-
MedSource Techno... MEDT 0.0004-  -0.0001 -20.00% 0.00040.00040.00050.00052 614 000-
Medical Care Tech. MDCE 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.0002200 000-
Medical Marijuana ... MJNA 0.091000-  0.000000 0.00% 0.0952500.0900000.1000000.0910005 241 831-
MediciNova, Inc. MNOV 8.937.009.60-0.04 -0.45% 8.938.849.008.9781 037-
Medicure, Inc. MCUJF 5.2000-  -0.0026 -0.05% 5.12005.12005.20035.20262 953-
Mega Uranium Ltd. MGAFF 0.1045-  -0.0099 -8.65% 0.10450.10450.10450.11441 500-
Melco Crown Enter... MLCO 24.0323.7224.07-0.48 -1.96% 24.3623.7124.4124.512 912 830-
Melinta Therapeut... MLNT 6.056.006.15-0.10 -1.63% 6.206.006.296.15258 622-
Mellanox Technolo... MLNX 82.7580.0583.45-0.85 -1.02% 83.2082.5584.3083.60536 948-
Mentor Corporatio... MNTR 0.902200-  0.029650 3.40% 0.8718750.8700000.9400000.87255035 195-
MercadoLibre, Inc. MELI 374.61353.00374.615.26 1.42% 366.51363.70375.45369.35749 097-
Mercantile Banksh... MRBK 17.5517.5422.00-0.30 -1.68% 17.5517.5517.5517.85447-
Mercator Minerals... MLKKF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000-
Mercury Systems In... MRCY 41.6010.0042.39-0.09 -0.22% 41.7441.2742.1441.69256 944-
Merge Healthcare ... MRGE 0.008100-  -0.000700 -7.95% 0.0088000.0066000.0088000.00880020 600-
Meridian Bioscienc... VIVO 15.8515.8017.100.25 1.60% 15.5515.5515.9015.6080 159-
Meridian Medical T... PVHO 0.01680-  0.00042 2.56% 0.016200.015100.018200.016381 900 981-
Merit Medical Syst... MMSI 55.9528.0056.800.10 0.18% 55.6554.7556.2555.85220 465-
Merrimack Pharma... MACK 5.305.235.330.01 0.19% 5.305.265.345.2991 202-
Mesa Laboratories... MLAB 208.96197.53225.83-4.14 -1.94% 212.85208.10214.00213.1035 074-
Meta Financial Gro... CASH 97.6097.35102.250.55 0.57% 97.5096.2098.1097.0523 627-
Methanex Corpora... MEOH 70.5067.2070.55-0.95 -1.33% 71.3070.1571.6071.45299 248-
Microbot Medical I... MBOT 0.64310.65000.7000-0.0291 -4.33% 0.67400.64000.68800.6722179 727-
Microchanell Techn... MCTC 0.01517-  0.00217 16.69% 0.012000.012000.015170.013005 683-
Microchip Technol... MCHP 94.8094.8095.06-0.96 -1.00% 95.6494.1795.8795.76655 355-
Micron Technology... MU 56.2256.1056.14-1.23 -2.14% 57.2555.6757.5657.4531 729 228-
Microsoft Corpora... MSFT 104.40104.02104.45-0.72 -0.68% 104.93103.89105.31105.1229 001 019-
Microvision, Inc. MVIS 1.061.041.060.02 1.92% 1.031.021.071.04406 139-
Microwave Filter C... MFCO 0.59-  -0.01 -1.67% 0.600.590.600.605 358-
Mid-Con Energy Pa... MCEP 1.831.801.89-0.06 -3.17% 1.861.831.891.8947 661-
Midas Gold Corp. MDRPF 0.705000-  -0.015000 -2.08% 0.7100000.6900000.7290000.720000168 728-
Midatech Pharma P... MTP 0.67500.66100.7350-0.0219 -3.14% 0.70000.67110.70000.696921 447-
Middlesex Water C... MSEX 45.9945.9955.001.24 2.77% 44.7544.0146.2744.7563 300-
Millennium Blockch... MBLC 0.2700-  -0.0002 -0.07% 0.27450.27000.27450.27021 600-
Millennium Cell MCELQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001800-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.000114 100 000-
Miranda Gold Corp MRDDF 0.0250-  -0.0002 -0.79% 0.02500.02500.02500.02523 400-
Mirasol Resources ... MRZLF 1.3100-  -0.0144 -1.09% 1.32001.28031.32001.324433 425-
Mitcham Industries... MIND 3.673.664.150.02 0.55% 3.723.653.843.6517 001-
Mitek Systems, Inc... MITK 9.259.209.35-0.05 -0.54% 9.259.259.409.3090 836-
Mitsui & Company,... MITSY 336.260-  -0.560 -0.17% 337.500331.970337.670336.8201 073-
MoSys, Inc. MOSY 1.9301.9301.9500.001 0.05% 1.9001.9001.9501.929106 690-
Mobile Mini, Inc. MINI 47.7547.4547.900.15 0.32% 47.4046.6547.8047.6098 705-
MobileIron, Inc. MOBL 5.004.905.100.05 1.01% 4.904.905.104.95535 607-
Moleculin Biotech ... MBRX 1.741.711.760.01 0.58% 1.741.711.761.7372 473-
Momenta Pharmac... MNTA 29.9529.9030.200.55 1.87% 29.6028.6530.6629.401 257 947-
Momo Inc. MOMO 44.5844.4545.09-1.04 -2.28% 45.0044.0445.5345.623 648 354-
Monarch Casino & ... MCRI 47.8433.1057.12-0.77 -1.58% 48.3347.0648.3548.6175 381-
Mondelez Internat... MDLZ 42.2441.6542.440.11 0.26% 42.0841.9042.5142.134 790 162-
MongoDB Inc. MDB 57.7155.7059.900.00 0.00% 56.7456.1658.0057.71430 966-
Monolithic Power S... MPWR 141.80118.51144.360.35 0.25% 141.41140.47142.15141.45130 474-
Monro Muffler Bra... MNRO 68.7551.7569.051.50 2.23% 67.1067.0069.1567.25296 762-
Monster Beverage ... MNST 61.1460.6261.500.11 0.18% 61.1660.7261.5661.031 312 656-
Morningstar, Inc. MORN 138.59135.11138.74-0.27 -0.19% 138.80138.25139.15138.8654 838-
Multi-Color Corpor... LABL 65.2565.0065.500.00 0.00% 65.2064.3565.5565.2564 740-
MutualFirst Financ... MFSF 38.4538.0038.500.75 1.99% 37.5537.3538.4537.705 747-
MyEcheck, Inc MYEC 0.00130-  0.00000 0.00% 0.001500.001300.001500.001301 567 571-
Mylan N.V. MYL 35.6435.2735.93-0.28 -0.78% 35.8135.2135.9235.922 623 135-
Myriad Genetics, In... MYGN 43.7540.1044.110.93 2.17% 42.9242.5443.8842.82542 887-
NANOPHASE TECH ... NANX 0.9800-  -0.0150 -1.51% 0.95000.95000.98000.99506 100-
NAPCO Security Te... NSSC 16.7516.4016.800.25 1.52% 16.5016.4516.8516.5037 944-
NBT Bancorp Inc. NBTB 39.6337.7941.010.31 0.79% 39.1838.9239.6739.3243 855-
NETGEAR, Inc. NTGR 76.0572.2076.05-1.70 -2.19% 77.7575.7078.3077.75331 702-
NIC Inc. EGOV 16.3016.3016.500.25 1.56% 16.0516.0516.4016.05234 143-
NICE-Systems Limit... NICE 108.6694.20110.00-1.30 -1.18% 109.68108.64109.94109.96115 401-
NN, Inc. NNBR 19.1519.1019.350.20 1.06% 19.0018.9519.3018.95221 706-
NOBILITY HOMES I... NOBH 20.48-  0.00 0.00% 20.4820.4820.4820.483 600-
NORTHERN STATES... NSFC 0.91-  0.03 3.41% 0.910.910.910.881 000-
NRP Stone Inc New NRPI 0.0012-  -0.0001 -7.69% 0.00130.00120.00130.0013967 600-
NVE Corporation NVEC 112.65100.50135.00-11.35 -9.15% 120.70108.75121.15124.0021 562-
NVIDIA Corporatio... NVDA 252.03251.34252.140.33 0.13% 250.94250.33253.39251.704 536 574-
NXP Semiconducto... NXPI 103.54103.27103.65-2.95 -2.77% 103.15102.11104.01106.496 171 959-
NanoTech Entertai... NTEK 0.00773-  -0.00027 -3.38% 0.007200.007200.007730.008004 030-
Nanometrics Incorp... NANO 37.6234.5140.00-0.37 -0.97% 37.9037.1937.9237.9996 790-
Natcore Technolog... NTCXF 0.1010-  0.0023 2.33% 0.08400.08400.10300.09872 906-
Nathan's Famous, I... NATH 99.7599.20100.901.15 1.17% 98.3598.20101.8698.607 147-
National Energy Se... NESV 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 000-
National Instrumen... NATI 43.5443.3945.000.08 0.18% 43.5343.3543.7943.46400 767-
National Security G... NSEC -16.0124.990.00 0.00%       16.28--
Natural Alternativ... NAII 10.15009.000011.90000.0147 0.15% 10.114810.114710.200010.13531 591-
Natural Health Tre... NHTC 20.5020.3822.50-3.38 -14.15% 23.9120.4823.9123.88708 005-
Nature's Sunshine ... NATR 9.059.0512.85-0.05 -0.55% 9.159.059.209.102 534-
Natus Medical Inco... BABY 32.5528.0032.600.50 1.56% 32.0031.8532.8532.05214 937-
Nautilus Minerals I... NUSMF 0.110000-  -0.008100 -6.86% 0.1160000.1100000.1169000.11810039 679-
Navient Corporatio... NAVI 14.0014.0014.250.13 0.94% 13.8613.7914.1313.872 188 476-
Nektar Therapeuti... NKTR 49.0848.5149.341.20 2.51% 47.7747.1849.6147.881 401 811-
NeoGenomics, Inc. NEO 14.0510.2614.450.24 1.74% 13.8213.8214.3513.81554 060-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001450 000-
Neocasc Inc. NVCN 0.03550.03400.03550.0015 4.41% 0.03450.03350.03650.034017 946 774-
Neogen Corporatio... NEOG 81.7978.50139.76-0.10 -0.12% 82.0780.5782.2781.89160 087-
Neonode Inc. NEON 0.34430.31000.3650-0.0107 -3.01% 0.35500.34430.35500.355019 076-
Neptune Technolog... NEPT 2.922.902.95-0.13 -4.26% 3.022.903.073.05583 380-
Nestle ADR NSRGY 80.1900-  0.5800 0.73% 80.165079.740080.410079.6100252 933-
Net 1 UEPS Techno... UEPS 9.279.239.31-0.05 -0.54% 9.319.209.339.3282 553-
Net Element, Inc. NETE 7.717.517.990.11 1.45% 7.637.628.117.60104 259-
Net Savings Link In... NSAV 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.00033 100 000-
NetApp, Inc. NTAP 82.3281.5082.780.09 0.11% 82.2681.9882.8882.231 379 043-
NetEase, Inc. - Ame... NTES 262.11262.02262.110.49 0.19% 259.85257.82265.65261.62438 345-
NetScout Systems,... NTCT 31.2027.0031.25-0.10 -0.32% 31.1531.0531.6331.30603 213-
NetSol Technologie... NTWK 5.655.506.25-0.05 -0.88% 5.755.655.755.709 572-
NetWolves Corpor... WOLV 0.0034-  0.0008 30.77% 0.00300.00300.00340.0026288 000-
Netflix, Inc. NFLX 364.23364.23364.25-10.90 -2.91% 371.06363.00375.75375.1313 721 891-
Netlist, Inc. NLST 0.13700.13700.14000.0007 0.51% 0.13750.13620.14410.1363868 047-
NeuroMetrix, Inc. NURO 1.271.251.30-0.18 -12.41% 1.261.251.341.45305 101-
Neurobiological Te... NTII 0.01-  -0.01 -50.00% 0.020.010.020.021 885-
Neurocrine Bioscie... NBIX 103.81102.01105.800.59 0.57% 103.15101.94104.28103.22270 471-
New World Develo... NDVLY 2.78-  0.00 0.00% 2.702.702.782.781 282-
New World Gold Co... NWGC 0.00020-  0.00000 0.00% 0.000100.000100.000200.000205 890 182-
NewLink Genetics ... NLNK 4.564.554.630.01 0.22% 4.534.494.664.55256 179-
Newcrest Mining L... NCMGY 14.675-  -0.330 -2.20% 14.80014.62014.80015.0058 697-
Newtek Business S... NEWT 20.8820.8021.08-0.17 -0.81% 21.0420.8121.0521.0557 297-
Nexstar Broadcast... NXST 75.8569.9075.90-1.00 -1.30% 76.9575.5577.2376.85326 207-
NextDecade Corp. NEXT 6.564.966.760.25 3.96% 6.406.406.766.319 330-
Nicholas Financial,... NICK 9.109.059.14-0.18 -1.94% 9.209.109.299.284 306-
Nintendo Co Ltd. NTDOY 41.4300-  0.6500 1.59% 41.050040.850041.650040.7800529 387-
Nippon Telegraph ... NTTYY 45.7400-  -0.3200 -0.69% 45.360045.360045.960046.060042 852-
Nitches, Inc. NICH 0.02-  0.00 0.00% 0.020.020.020.023 300-
Nordson Corporati... NDSN 131.0580.47148.79-0.03 -0.02% 130.63129.45131.18131.08123 539-
Nortech Systems In... NSYS 3.383.303.58-0.05 -1.40% 3.423.383.423.431 000-
North American Pa... PALDF 7.1500-  -0.0500 -0.69% 7.16627.15007.17007.20001 395-
Northern Graphite... NGPHF 0.25110-  -0.01890 -7.00% 0.269600.251100.288900.2700053 800-
Northern Trust Cor... NTRS 108.44105.25120.00-2.25 -2.03% 110.68107.66110.69110.691 138 224-
Northrim BanCorp ... NRIM 39.8039.6039.900.70 1.79% 39.1539.1540.0039.1014 973-
Northwest Biother... NWBO 0.21310-  0.00310 1.48% 0.218900.210000.221450.21000680 147-
Northwest Pipe Co... NWPX 19.7319.6820.150.39 2.02% 19.2619.0019.8519.3427 859-
Novavax, Inc. NVAX 1.421.411.430.03 2.16% 1.391.371.431.391 929 897-
Noven Pharmaceut... NOVN 2.962.843.000.15 5.34% 2.812.813.002.8124 336-
Novint Technologie... NVNT 0.0021-  -0.0009 -30.00% 0.00250.00210.00250.003061 111-
NovoCure Limited NVCR 37.3037.2037.400.80 2.19% 36.5036.2837.6036.50990 936-
Novogen Limited (A... KZIA 3.351.634.99-0.25 -6.94% 3.213.213.943.606 105-
Nuance Communica... NUAN 15.4914.5315.550.00 0.00% 15.4315.2815.6015.492 051 032-
Nutanix Inc. NTNX 57.4356.3157.49-0.68 -1.17% 57.6556.8758.4158.111 398 560-
NutriSystem Inc NTRI 40.3040.3040.501.40 3.60% 38.7538.7040.4038.90501 830-
Nymox Pharmaceut... NYMX 3.393.363.430.00 0.00% 3.393.333.423.3959 759-
O'Reilly Automotiv... ORLY 299.23286.71912.858.72 3.00% 290.02288.43300.07290.51712 126-
O2Micro Internatio... OIIM 1.801.751.950.02 1.12% 1.711.711.801.781 000-
OPNET Technologie... OPNT 14.5614.2615.100.21 1.46% 14.8214.0716.2014.3516 021-
OPTION CARE, Inc. OPTN 26.4325.8527.25-0.52 -1.93% 27.2825.9827.2826.95185 926-
OSI Systems, Inc. OSIS 77.6260.0077.83-0.88 -1.12% 78.3777.1478.6578.5071 926-
OUTERWALL, INC. CSTR 19.4117.7019.60-0.03 -0.15% 19.4719.3419.4819.4417 588-
Oaktree Specialty ... OCSL 4.754.744.80-0.03 -0.63% 4.764.754.784.7891 366-
Ocean Bio-Chem, In... OBCI 3.593.104.40-0.16 -4.27% 3.733.483.733.754 876-
Ocean Power Tech... OPTT 0.82000.80000.8200-0.0100 -1.20% 0.82000.80020.83000.8300162 987-
Ocean Rig UDW Inc... ORIG 27.7920.0027.89-0.04 -0.14% 27.6927.4227.9427.83215 592-
OceanFirst Financi... OCFC 30.2030.1530.250.30 1.00% 29.9129.8430.2229.90155 103-
OceanaGold Corpo... OCANF 2.9017-  0.0017 0.06% 2.84002.84002.92002.900038 350-
Oclaro, Inc. OCLR 9.129.109.200.01 0.11% 9.099.099.219.111 113 683-
Odyssey Marine Ex... OMEX 7.647.518.15-0.26 -3.29% 7.827.628.097.9019 626-
Office Depot Inc. ODP 2.752.692.76-0.01 -0.36% 2.692.692.792.762 972 133-
Ohr Pharmaceutica... OHRP 0.20200.20200.21000.0008 0.40% 0.20300.20000.21500.2012113 818-
Okta Inc. OKTA 55.9855.8156.03-0.37 -0.66% 56.2555.6556.7156.35627 436-
Old Dominion Freig... ODFL 149.15140.47150.950.88 0.59% 147.33145.61150.40148.27501 298-
Old Second Bancor... OSBC 14.7514.7015.500.00 0.00% 14.7514.6014.8514.7532 451-
Olympic Steel, Inc. ZEUS 22.6022.4023.70-0.12 -0.53% 22.6522.4022.7422.7234 046-
Omeros Corporatio... OMER 20.0519.0820.140.01 0.05% 19.9919.7020.2520.04262 196-
Ominto Inc. OMNT 0.6900-  0.2100 43.75% 0.72220.68000.72500.720024 100-
OmniComm System... OMCM 0.28-  0.01 3.70% 0.270.260.280.2746 100-
Omnicell, Inc. OMCL 54.6031.0056.000.35 0.65% 54.2053.9555.0054.25165 291-
On Track Innovatio... OTIV 1.051.051.20-0.14 -11.76% 1.171.051.191.19365 982-
OncoSec Medical In... ONCS 1.281.261.32-0.02 -1.54% 1.291.251.301.30356 499-
One Horizon Group... OHGI 0.43700.43010.4360-0.0230 -5.00% 0.45500.43010.46390.4600458 726-
OpGen Inc. OPGN 2.011.992.09-0.08 -3.83% 2.041.952.072.0948 278-
Open Text Corpora... OTEX 37.6837.0638.91-0.04 -0.11% 37.6337.3537.8237.72257 073-
Ophthotech Corpo... OPHT 2.622.562.85-0.02 -0.76% 2.632.622.692.64145 990-
Opko Health Inc OPK 5.965.925.99-0.17 -2.77% 6.065.876.126.136 868 101-
Optimum Interacti... OPTL 0.0003-  0.0000 0.00% 0.00030.00030.00030.000310 000-
OptimumBank Hold... OPHC -2.948.000.00 0.00%       5.13--
OraSure Technolog... OSUR 16.9115.0717.370.22 1.32% 16.6816.5516.9616.69318 316-
Oramed Pharmaceu... ORMP 5.495.166.95-0.18 -3.17% 5.795.425.795.6763 617-
Orbotech Ltd. - Or... ORBK 62.5260.7063.82-0.41 -0.65% 62.9262.0463.0062.93289 484-
Organovo Holdings... ONVO 1.321.321.38-0.05 -3.65% 1.371.321.401.37683 940-
Origin Agritech Lim... SEED 8.868.818.900.46 5.42% 8.278.179.108.40140 543-
OriginClear Inc OCLN 0.01700-  -0.00080 -4.49% 0.015200.015200.017500.01780110 446-
Orthofix Internatio... OFIX 59.1959.1361.640.81 1.39% 58.3758.3259.3458.38123 097-
Orvana Minereals C... ORVMF 0.1414-  0.0024 1.73% 0.14460.14140.14460.1390850-
Osiris Therapeutic... OSIR 9.940-  -0.060 -0.60% 10.0009.86010.00010.00011 200-
Otonomy, Inc. OTIC 3.703.404.150.15 4.23% 3.553.553.753.55125 962-
Otter Tail Corpora... OTTR 48.5548.4048.750.65 1.36% 47.8547.8548.8047.9047 648-
Overstock.com, Inc... OSTK 40.0539.7540.400.15 0.38% 39.9038.2540.8039.902 358 762-
Oxford Lane Capit... OXLC 11.1911.1511.200.04 0.36% 11.1611.1211.2011.15386 703-
Oxford Square Cap... OXSQ 7.297.217.39-0.03 -0.41% 7.337.287.337.32138 676-
P & F Industries, In... PFIN 8.47008.46009.75000.0078 0.09% 8.51008.45808.55008.46224 052-
P.A.M. Transportat... PTSI 46.0045.2046.880.21 0.46% 45.7145.6246.8845.791 687-
PACCAR Inc. PCAR 63.4562.0065.190.04 0.06% 63.3762.6363.7163.411 572 112-
PALADIN ENERGY L... PALAF 0.13-  0.00 0.00% 0.350.130.350.1310 240-
PC Connection, Inc... CNXN 34.7632.1134.880.46 1.34% 34.1434.1434.8534.3017 021-
PC-Tel, Inc. PCTI 6.256.228.580.03 0.48% 6.196.166.256.2219 802-
PDC Energy, Inc. PDCE 60.7759.6662.87-0.22 -0.36% 60.6760.5661.4660.99538 395-
PDF Solutions, Inc. PDFS 11.709.7814.500.00 0.00% 11.6811.5912.0111.70223 058-
PDL BioPharma, Inc... PDLI 2.552.512.57-0.01 -0.39% 2.552.522.582.56524 893-
PETRO RIVER OIL C... PTRC 1.400-  -0.020 -1.41% 1.4501.4001.4801.4203 826-
PFSweb, Inc. PFSW 10.48000.000111.65000.4100 4.07% 10.180010.175010.570010.0700105 380-
PHI, Inc. - Non-Vot... PHIIK 8.873.568.95-0.05 -0.56% 8.938.759.038.9238 838-
PHI, Inc. - Voting PHII 9.28089.100011.35000.1761 1.93% 9.20109.20009.28089.10471 035-
PICO Holdings Inc. PICO 12.6012.5012.700.05 0.40% 12.5012.5012.7012.5560 564-
PJSC LUKOIL SPONS... LUKOY 67.7000-  -0.4000 -0.59% 67.782067.700068.270068.100029 261-
PRA Group, Inc. PRAA 42.9532.0043.200.40 0.94% 42.3542.3543.0542.55139 070-
PRA Health Science... PRAH 101.2083.20101.251.36 1.36% 99.8199.48101.7499.84191 415-
PRGX Global, Inc. PRGX 9.609.6013.000.10 1.05% 9.459.419.709.5040 318-
PTC Inc. PTC 97.0392.46104.25-1.48 -1.50% 95.6095.0099.6098.511 550 768-
PTC Therapeutics I... PTCT 36.5530.2537.271.56 4.46% 36.1035.1137.2434.991 168 152-
PURE Bioscience, In... PURE 0.6400-  -0.0400 -5.88% 0.68000.63000.68000.680026 529-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000185 000-
PacWest Bancorp PACW 50.4149.8155.00-0.40 -0.79% 50.6249.8750.9950.81579 495-
Pacific Biosciences... PACB 3.743.214.000.15 4.18% 3.583.543.753.59521 466-
Pacific Capital Ban... PCBC 13.250-  -0.050 -0.38% 13.27513.25013.30013.3001 600-
Pacific Ethanol, Inc... PEIX 2.952.802.950.15 5.36% 2.802.733.002.80759 595-
Pacific Health Care... PFHO 5.50-  -0.35 -5.98% 5.505.505.505.85300-
Pacific Mercantile ... PMBC 9.759.459.85-0.10 -1.02% 9.859.759.859.8517 911-
Pacific Premier Ban... PPBI 37.3037.2539.450.10 0.27% 37.2536.9537.7037.20265 280-
Pacira Pharaceutic... PCRX 37.0037.0037.95-0.05 -0.13% 37.1536.8037.3537.05407 263-
Pain Therapeutics PTIE 2.232.102.490.06 2.76% 2.152.032.292.17171 469-
Pan American Silve... PAAS 16.3715.9016.99-0.07 -0.43% 16.1116.1116.5416.44928 893-
Pan Global Corp. PGLO 0.00150-  -0.00025 -14.29% 0.001500.001500.001500.00175350-
Pan Orient Energy ... POEFF 0.96860-  0.02430 2.57% 0.945250.945000.968600.944308 600-
Panasonic Corp PCRFY 12.825000-  -0.045000 -0.35% 12.76000012.76000012.87000012.87000081 628-
Papa John'S Intern... PZZA 51.0050.9551.27-2.60 -4.85% 53.2050.7053.8853.602 115 975-
Papa Murphy's Hol... FRSH 5.423.507.000.16 3.04% 5.335.335.485.2635 532-
Parallax Health Sci... PRLX 0.185-  -0.005 -2.63% 0.1850.1850.1850.19010 000-
Parallel Petroleum... PLLL 14.4713.1318.561.22 9.22% 14.9014.0014.9013.251 100-
Paratek Pharmaceu... PRTK 10.4010.3010.60-0.30 -2.80% 10.7010.3510.7510.70441 498-
Park-Ohio Holdings... PKOH 37.7537.7541.000.25 0.67% 37.5037.5037.9837.5018 210-
Parke Bancorp, Inc... PKBK 23.8023.7523.900.50 2.15% 23.0523.0523.9023.3011 872-
ParkerVision, Inc. PRKR 0.83060.84200.85000.0805 10.73% 0.75010.75010.88000.7501768 037-
Partner Communica... PTNR 3.903.596.00-0.08 -2.06% 3.863.834.003.981 350-
Patrick Industries,... PATK 61.2559.3067.000.35 0.57% 60.4560.1061.7060.90138 564-
Patterson Compan... PDCO 22.9820.7523.320.70 3.14% 22.3522.0023.4822.283 640 836-
Patterson-UTI Ener... PTEN 16.9616.7617.95-0.13 -0.76% 16.9916.8117.1617.092 274 420-
Paul Mueller Comp... MUEL 29.72-  0.00 0.00% 29.5029.5029.7229.721 026-
PayPal, Inc. PYPL 87.3887.3187.38-0.84 -0.95% 88.0087.1688.5988.224 582 975-
Paychex, Inc. PAYX 70.4969.8170.480.59 0.84% 69.8269.7270.6569.901 081 102-
Paylocity Holding C... PCTY 65.2665.1165.48-0.19 -0.29% 65.3464.8465.8565.4563 638-
Pegasystems Inc. PEGA 58.4058.3560.00-0.65 -1.10% 58.8057.7159.1059.05224 617-
Penn National Gam... PENN 35.4135.4136.74-0.30 -0.84% 35.4934.9635.5535.71693 567-
Pennant Park Inves... PNNT 7.417.357.420.01 0.07% 7.407.377.427.40210 076-
Penns Woods Banc... PWOD 45.6241.5048.90-0.03 -0.07% 45.7545.2545.8545.651 325-
People's United Fin... PBCT 18.3317.6819.00-0.01 -0.05% 18.2218.0718.3818.342 760 055-
Peoples Bancorp In... PEBO 38.4838.5050.340.19 0.50% 38.2038.0438.6838.2933 605-
Peoples Bancorp o... PEBK 31.5831.1232.350.19 0.61% 31.5931.5132.3731.395 585-
PepsiCo Inc. PEP 115.77115.61116.690.94 0.82% 114.77114.75116.59114.836 810 210-
Perceptron, Inc. PRCP 11.1210.9211.70-0.67 -5.68% 11.6211.1211.6211.798 105-
Peregrine Pharmac... CDMO 5.675.645.730.19 3.47% 5.485.295.785.481 307 742-
Perficient, Inc. PRFT 27.1222.0027.85-0.04 -0.15% 27.1226.9927.2427.1659 337-
Perma-Fix Environm... PESI 4.304.254.350.00 0.00% 4.304.304.454.307 887-
Pernix Therapeutic... PTX 2.472.472.750.04 1.65% 2.452.442.562.4334 983-
Perry Ellis Internat... PERY 28.3028.0728.480.01 0.04% 28.2128.1428.4428.2960 449-
PetMed Express, In... PETS 41.3740.6843.990.62 1.52% 40.5140.2941.7640.75605 615-
Petrogress, Inc. PGAS 0.012-  0.004 50.00% 0.0120.0120.0120.00810 000-
PharmaCyte Biotec... PMCB 0.067000-  -0.002000 -2.90% 0.0660000.0660000.0690000.069000460 493-
Pharmagen Inc PHRX 0.00080-  -0.00100 -55.56% 0.000800.000800.001800.0018024 360-
Pharmos Corporati... PARS 0.01450-  0.01050 262.50% 0.002000.002000.014790.0040013 260-
Pharol SGPS SA AD... PTGCY 0.23900-  -0.00090 -0.38% 0.230000.219300.239000.239909 809-
Photronics, Inc. PLAB 8.808.758.90-0.05 -0.56% 8.758.758.908.85268 077-
Pick Ups Plus Inc. PUPS 0.00340-  0.00095 38.78% 0.002900.002000.003400.002451 222 911-
Pieris Phatmaceuti... PIRS 5.694.806.190.28 5.18% 5.455.285.715.41204 159-
Pilgrims Pride Corp PPC 18.3118.2519.38-0.03 -0.16% 18.3118.2618.5218.34922 343-
Pinnacle Financial P... PNFP 62.2560.0562.300.20 0.32% 61.8561.1562.8062.05711 438-
Pixelworks, Inc. PXLW 3.563.523.560.07 2.01% 3.483.483.573.4980 546-
Plexus Corp. PLXS 61.7953.5066.670.91 1.49% 61.0658.8062.2860.88271 931-
Plug Power, Inc. PLUG 2.022.002.030.03 1.51% 1.991.982.041.991 802 489-
Pluristem Therapeu... PSTI 1.301.281.310.05 4.00% 1.301.281.311.25175 471-
Pointer Telocation... PNTR 12.0511.6013.550.25 2.12% 11.7011.7012.0511.8014 871-
Polarityte Inc COOL 20.4720.0020.99-0.73 -3.44% 20.8220.0021.3421.20758 474-
Pool Corporation POOL 161.56160.41163.004.06 2.58% 154.35146.64162.22157.50379 178-
Popular, Inc. BPOP 46.1546.0457.62-0.20 -0.43% 46.2545.8946.4046.35220 836-
Poseidon Concepts... POOSF 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 070-
PotNetwork Holdin... POTN 0.300100-  -0.001200 -0.40% 0.2996500.2961000.3070000.301300716 617-
Powell Industries, ... POWL 35.0819.2235.15-0.22 -0.62% 35.2134.9935.5735.3014 734-
Power Integrations... POWI 77.5077.5077.60-0.40 -0.51% 77.5576.9078.0077.9074 757-
PowerShares DWA... PFI 35.4535.3035.71-0.36 -0.99% 35.5835.4535.6135.8130 092-
PowerShares Globa... PIO 25.31024.22026.3500.046 0.18% 25.25025.22025.41325.26418 496-
PowerShares S&P S... PSCF 58.450058.100058.55000.5457 0.94% 57.810057.765058.450057.904312 799-
Prana Biotechnolog... PRAN 2.242.002.240.01 0.45% 2.242.182.252.235 110-
Preferred Bank PFBC 65.6263.2565.711.27 1.97% 66.0064.5366.9264.35152 801-
Preformed Line Pro... PLPC 87.6179.5788.00-0.03 -0.03% 87.4986.6388.8387.643 064-
Premier Exhibition... PRXIQ 1.00-  0.02 2.04% 0.880.881.000.98600-
Premier Financial B... PFBI 19.5219.3720.090.04 0.21% 19.5819.3519.7519.489 342-
Premier Gold Mine... PIRGF 2.1378-  0.0478 2.29% 2.08002.08002.16002.090024 888-
Presbia PLC - Ordin... LENS 2.021.992.110.02 1.00% 2.052.002.082.003 042-
PriceSmart, Inc. PSMT 80.3578.0080.501.35 1.71% 79.0578.8080.6579.00136 497-
PrimeEnergy Corpo... PNRG 68.0559.7585.40-3.10 -4.36% 68.0568.0568.0571.15202-
Primo Water Corpo... PRMW 17.8617.4317.870.14 0.79% 17.6417.4917.9617.72202 010-
Principal Financial ... PFG 54.5454.2755.88-1.17 -2.10% 55.5754.4955.6855.71816 330-
Pro-Dex, Inc. PDEX 6.755.957.050.05 0.75% 6.756.756.756.70813-
ProGreen Properti... PGUS 0.01490-  -0.00210 -12.35% 0.016700.014000.021900.017003 091 381-
ProShares Ultra Na... BIB 66.2565.7067.260.11 0.17% 65.4864.9566.7466.1448 733-
ProShares UltraPro... TQQQ 64.6364.4564.51-0.97 -1.48% 64.9664.3865.5665.608 981 435-
ProShares UltraPro... SQQQ 12.6212.6312.650.20 1.61% 12.5712.4412.6612.4212 143 973-
ProShares UltraSho... BIS 16.6816.6016.91-0.05 -0.30% 16.8316.6117.0116.7314 996-
Profile Solutions, I... PSIQ 0.0900-  0.0270 42.86% 0.06310.06310.10000.063012 463-
Progenics Pharmac... PGNX 8.398.208.390.10 1.21% 8.288.198.398.29653 950-
Progress Software... PRGS 39.4036.5044.00-0.71 -1.77% 39.8939.1540.2140.11139 522-
Proofpoint Inc. PFPT 127.69125.01130.00-0.01 -0.01% 127.72127.00129.00127.70512 087-
Prospect Capital C... PSEC 6.876.866.88-0.03 -0.43% 6.896.856.946.901 530 087-
Prothena Corporat... PRTA 15.0512.0015.500.28 1.90% 14.6714.5915.1014.77196 219-
Provident Financia... PROV 18.4218.3618.62-0.05 -0.27% 18.4618.3918.6418.474 084-
Puda Coal, Inc PUDA 0.0015-  0.0000 0.00% 0.00150.00150.00150.0015100 180-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002495 000-
Puma Biotechnolog... PBYI 52.4551.1053.30-0.15 -0.29% 52.4552.1553.4052.60291 879-
Pure Cycle Corpora... PCYO 10.7510.6511.900.30 2.87% 10.5010.4010.9010.4516 298-
Pure Gold LRTNF 0.4921-  -0.0032 -0.65% 0.49290.48000.50250.495340 850-
Purio Inc. BFCH 0.00635-  0.00035 5.83% 0.006200.005100.006500.00600451 424-
QCR Holdings, Inc. QCRH 49.3049.3555.950.55 1.13% 48.2548.2549.4048.7523 881-
QIWI plc - America... QIWI 15.9615.5316.53-0.04 -0.25% 15.9415.7616.0416.0074 184-
QLT Inc. NVLN 3.423.124.04-0.16 -4.47% 3.553.413.703.5817 661-
QUALCOMM Incorp... QCOM 59.3159.1659.590.55 0.94% 58.7158.6559.5958.766 831 819-
Quality Systems, In... QSII 19.7019.5719.700.17 0.87% 19.5119.3319.7419.53161 598-
Qualstar Corporat... QBAK 7.506.597.67-0.05 -0.66% 7.577.507.607.556 769-
Quantum Energy In... QEGY 0.440-  0.020 4.76% 0.4150.4150.4500.42039 051-
Quantum Fuel Syst... QTWWQ 0.012100-  -0.002900 -19.33% 0.0150000.0121000.0178000.01500023 703-
QuickLogic Corpor... QUIK 1.141.111.200.02 1.79% 1.121.111.161.12213 863-
Quidel Corporation QDEL 69.8169.5372.72-0.50 -0.71% 70.2069.7070.6970.3199 441-
Qumu Corporation QUMU 2.652.503.170.00 0.00% 2.602.512.682.6529 157-
RAM Power Corp RAMPF 9.0932-  -0.7129 -7.27% 9.70399.09329.70399.80619 250-
RBC Bearings Incor... ROLL 138.28116.08138.550.95 0.69% 136.97136.01139.09137.3342 243-
RCI Hospitality Hol... RICK 32.6027.0034.250.80 2.52% 31.9031.9032.6831.8036 584-
RCM Technologies,... RCMT 4.914.825.320.14 2.94% 4.794.755.004.7743 967-
RGC Resources Inc. RGCO 29.1119.6932.000.32 1.11% 28.7328.7329.3728.794 172-
RIT Technologies L... RITT 0.0121-  0.0000 0.00% 0.01210.01210.01210.0121800-
RTI Surgical, Inc. RTIX 4.804.504.900.00 0.00% 4.804.804.854.8063 614-
RXi Pharmaceutica... RXII 1.771.771.85-0.07 -3.80% 1.851.721.881.8442 337-
Rada Electronics In... RADA 3.061.923.13-0.05 -1.61% 3.113.043.113.1153 081-
Radcom Ltd. - Ordi... RDCM 21.1020.9021.500.60 2.93% 20.5520.3521.2020.5088 257-
RadiSys Corporatio... RSYS 1.541.541.57-0.01 -0.65% 1.551.541.561.55214 701-
Radio One, Inc. - C... UONE 2.35002.00003.30000.0526 2.29% 2.39502.28802.39502.29742 700-
Radio One, Inc. - C... UONEK 2.052.002.10-0.05 -2.38% 2.102.052.102.1029 502-
Radware Ltd. - Ord... RDWR 27.5227.2127.990.03 0.11% 27.4627.3027.6227.49247 306-
Rambus, Inc. RMBS 13.1812.9713.480.22 1.70% 12.9712.9713.1912.96654 633-
Rand Capital Corpo... RAND 2.58802.51002.98000.0654 2.59% 2.55512.55512.63722.52266 000-
Randgold Resource... GOLD 72.2372.0173.41-0.57 -0.78% 71.1371.0573.5172.80497 273-
Rare Element Reso... REEMF 0.1790-  -0.0130 -6.77% 0.19200.15510.19200.192010 200-
Raven Industries, I... RAVN 39.6034.9540.150.55 1.41% 38.9538.7539.7539.0548 975-
ReWalk Robotics L... RWLK 0.71990.70000.7799-0.0601 -7.71% 0.75000.70000.78000.7800425 323-
Real Goods Solar In... RGSE 0.31920.31300.3193-0.0159 -4.74% 0.33100.30000.34000.33512 676 961-
RealNetworks, Inc. RNWK 3.643.643.650.00 0.00% 3.643.583.693.6431 565-
Red Eagle Mining C... RDEMF 0.1397-  -0.0112 -7.42% 0.14500.13970.14500.15096 800-
Red Robin Gourmet... RRGB 50.0548.8550.500.75 1.52% 49.2548.3550.2549.30149 197-
RedHill Biopharma ... RDHL 10.359.2610.42-0.71 -6.42% 10.8010.2010.9211.06275 066-
Rediff.com India Li... REDFY 0.121-  -0.009 -6.92% 0.1900.1210.1900.1304 608-
Regen BioPharma I... RGBP 0.02071-  0.00071 3.55% 0.020000.018200.023310.0200050 200-
Regeneron Pharma... REGN 367.74362.69370.001.76 0.48% 363.64362.58368.20365.98432 948-
Regenxbio Inc. RGNX 79.3578.0079.650.60 0.76% 78.3577.5580.3078.75420 265-
Regulus Therapeut... RGLS 0.29200.27820.30000.0051 1.78% 0.27940.27200.31670.28691 241 195-
Reliv' Internationa... RELV 4.83004.65004.9700-0.0356 -0.73% 4.91004.83004.91004.8656603-
Renewable Energy ... REGI 17.0516.7517.05-0.10 -0.58% 17.1516.9017.4417.15349 966-
Rennova Health, In... RNVA 0.00140-  -0.00020 -12.50% 0.001600.001400.001600.0016061 913 696-
Rent-A-Center Inc. RCII 14.7414.6914.740.04 0.27% 14.7014.7014.7614.702 070 964-
Repligen Corporat... RGEN 48.7946.8549.000.87 1.82% 47.7747.5149.3347.92334 844-
Republic Bancorp I... RBNC 28.3028.1128.450.23 0.82% 28.0028.0028.5028.074 864-
Republic Bancorp, ... RBCAA 46.8245.5351.850.04 0.09% 47.2046.6447.3546.787 661-
Republic First Banc... FRBK 7.657.609.50-0.05 -0.65% 7.707.607.807.70269 711-
Research Frontiers... REFR 0.82000.59001.1000-0.0300 -3.53% 0.82000.82000.86000.850014 385-
Resources Connect... RECN 14.2013.5515.20-2.95 -17.20% 15.7513.2015.8417.15458 482-
Retail Opportunity... ROIC 19.1519.1119.190.26 1.38% 18.8618.7819.2818.89790 952-
Retrophin Inc. RTRX 30.9425.0030.94-0.66 -2.09% 31.4630.5431.6231.60239 924-
Revolution Lightin... RVLT 4.324.004.420.09 2.13% 4.214.214.404.2371 260-
Ribbons Communic... RBBN 7.147.127.19-0.03 -0.42% 7.177.107.237.1785 256-
Richardson Electro... RELL 9.729.069.79-0.03 -0.31% 9.589.589.759.755 806-
RigNet, Inc. RNET 10.959.1517.85-0.20 -1.79% 11.1010.9011.2011.1522 376-
Rigel Pharmaceutic... RIGL 2.982.903.000.21 7.58% 2.852.783.052.772 560 931-
RightSmile Inc. RIGH 0.00020-  0.00000 0.00% 0.000100.000100.000200.000201 601 176-
Rimrock Gold Corp... RMRK 0.00100-  0.00010 11.11% 0.000800.000800.001000.0009034 100 911-
Riverview Bancorp... RVSB 8.668.668.680.01 0.12% 8.658.658.718.6518 618-
Roadway Corporat... ROAD 12.4512.0514.500.07 0.57% 12.4012.2712.6412.3861 999-
Roche Holding AG RHHBY 28.9100-  -0.3300 -1.13% 28.982028.770029.030029.24002 095 553-
Rock Creek Pharma... RCPIQ 0.00110-  0.00030 37.50% 0.000860.000860.001100.000805 660-
Rockford Corporat... ROFO 10.00-  0.00 0.00% 10.0010.0010.0010.001 200-
Rockwell Medical, ... RMTI 4.534.525.090.18 4.14% 4.354.324.584.35186 496-
Rocky Brands, Inc. RCKY 28.1520.1030.000.80 2.93% 27.2025.8028.6527.35223 260-
Rocky Mountain Ch... RMCF 10.650010.600011.97000.0701 0.66% 10.560010.560011.000010.579918 893-
Ross Stores, Inc. ROST 87.4486.0387.940.42 0.48% 86.8485.6288.0187.021 413 985-
Royal Gold, Inc. RGLD 91.8590.4793.070.13 0.14% 90.8190.5293.0191.72265 961-
Royce Micro-Cap T... OTCM 29.40-  0.00 0.00% 29.4029.2029.4029.40897-
Rubicon Minerals C... RBYCF 0.9500-  0.0064 0.68% 0.95630.94480.97300.9436507 838-
Rubicon Technolog... RBCN 7.81000.00018.0900-0.2500 -3.10% 7.80507.80507.81008.0600276-
Rush Enterprises, I... RUSHB 46.1925.8646.680.22 0.48% 45.8845.5746.8645.979 829-
Ryanair Holdings p... RYAAY 118.12105.00120.49-0.18 -0.15% 117.41116.17118.23118.30119 251-
S&T Bancorp, Inc. STBA 45.1245.0745.141.13 2.57% 43.8543.5045.1643.99109 101-
SBA Communicatio... SBAC 162.63160.52164.080.19 0.12% 162.67161.24163.74162.44366 709-
SCIENTIFIC LEARNIN... SCIL 0.54-  0.00 0.00% 0.540.540.540.54200-
SEI Investments Co... SEIC 64.3655.7064.36-0.34 -0.53% 64.5864.0864.9064.70414 736-
SELLAS Life Scienc... SLS 1.531.401.600.06 4.08% 1.471.371.541.47258 802-
SGOCO Group, Ltd ... SGOC 1.081.031.070.02 1.45% 1.071.051.081.0616 738-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
SMTC Corporation SMTX 2.922.503.330.15 5.41% 2.772.772.932.7724 162-
SOFTBANK GROUP ... SFTBF 85.5150-  0.1150 0.13% 85.042585.000085.860085.400067 235-
SORL Auto Parts, I... SORL 4.814.664.990.01 0.21% 5.004.665.004.80125 471-
SOURCECORP, Inco... SRCP 0.032-  -0.038 -54.29% 0.0320.0320.0320.0702 700-
SPAR Group, Inc. SGRP 1.27001.26001.3200-0.0231 -1.79% 1.28001.26101.32001.293114 777-
SPIRE CORP SPIR 0.0055-  0.0000 0.00% 0.00550.00550.00550.00556 810-
SRTI BlockChain Ge... SRTI 0.035-  0.000 0.00% 0.0350.0350.0350.035700-
SS&C Technologies... SSNC 54.7154.7162.000.80 1.48% 53.7953.7454.8853.911 070 219-
SSR Mining Inc. SSRM 10.2310.2210.29-0.04 -0.39% 10.0610.0610.4910.27607 968-
STAAR Surgical Co... STAA 33.9033.8534.100.15 0.44% 33.7533.5834.3533.75191 801-
STANDARD CHART... SCBFF 8.94-  -0.02 -0.22% 8.948.948.948.96470-
STRONGBRIDGE BIO... SBBP 5.054.806.00-0.25 -4.72% 5.354.955.555.30243 749-
SUMMIT THERAPEU... SMMT 2.272.202.300.10 4.61% 2.182.162.292.17119 252-
SVB Financial Grou... SIVB 307.02263.00325.00-1.72 -0.56% 307.47302.77308.29308.74206 222-
SYNCORA HLDGS L... SYCRF 3.28-  -0.05 -1.50% 3.283.253.283.3344 558-
Sabra Health Care ... SBRA 22.3721.9322.830.46 2.10% 21.9021.8222.6021.911 757 911-
Safety Insurance G... SAFT 89.5050.55151.150.80 0.90% 88.7588.5589.6088.7015 055-
Sage Therapeutics,... SAGE 168.62162.00172.400.61 0.36% 167.26165.63169.71168.01149 726-
Salem Media Group... SALM 4.6504.5504.850-0.025 -0.53% 4.6504.6005.0004.67578 019-
Sanderson Farms, I... SAFM 98.9996.8299.180.90 0.92% 98.3798.00100.4298.09347 248-
Sandy Spring Banco... SASR 40.6939.1645.00-1.84 -4.33% 42.3540.4342.3542.53234 335-
Sangamo Therapeu... SGMO 15.0515.0015.15-0.05 -0.33% 15.0014.7015.3515.10749 410-
Sanmina Corporati... SANM 31.3531.2532.700.00 0.00% 31.2030.7531.4531.35298 612-
Sapiens Internation... SPNS 10.129.9910.17-0.08 -0.78% 10.1610.0710.1610.2018 164-
Sarepta Therapeut... SRPT 135.53133.26135.980.19 0.14% 134.71133.21136.33135.34605 154-
Sberbank SBRCY 13.3500-  -0.7200 -5.12% 13.470013.340013.530014.0700718 918-
ScanSource, Inc. SCSC 41.5541.5545.000.50 1.22% 40.9040.9041.6541.0528 614-
Scheid Vineyards, I... SVIN 93.502-  -2.998 -3.11% 96.50093.50296.50096.5001 258-
Schnitzer Steel Ind... SCHN 33.8533.7534.05-0.50 -1.46% 34.1033.1534.1034.35205 810-
Scholastic Corpora... SCHL 43.1242.0543.24-3.78 -8.06% 46.7942.2147.3946.90258 801-
Scientific Games C... SGMS 50.9545.5551.050.60 1.19% 50.2549.9551.0550.35518 179-
SeaChange Interna... SEAC 3.293.103.490.05 1.54% 3.243.243.323.2441 983-
Seacoast Banking C... SBCF 32.5032.4034.950.25 0.78% 32.2431.9232.5432.25122 250-
Seagate Technolog... STX 57.1857.1857.27-0.92 -1.58% 58.0956.9258.4358.101 255 481-
Sears Holdings Cor... SHLD 2.212.202.240.04 1.84% 2.162.162.232.17793 486-
Seattle Genetics, In... SGEN 70.5258.9880.002.49 3.66% 67.8566.5670.6568.03940 921-
Security National F... SNFCA 5.304.555.50-0.05 -0.93% 5.355.255.355.3510 652-
Selectica, Inc. DTRM 1.29000.00011.5200-0.1900 -12.84% 1.47001.29001.53001.480034 600-
Selective Insurance... SIGI 57.6557.0057.70-0.25 -0.43% 57.9057.3057.9057.90132 376-
SemiLEDS Corpora... LEDS 3.993.914.040.05 1.27% 3.893.824.093.94126 840-
Semtech Corporati... SMTC 50.8046.3050.850.05 0.10% 50.7550.3050.9550.75170 062-
Seneca Foods Corp... SENEB -27.0029.200.00 0.00%       28.30--
Senior Housing Pro... SNH 18.0318.0418.280.17 0.95% 17.8617.8018.1717.862 299 300-
Senomyx, Inc. SNMX 1.060.321.25-0.01 -0.93% 1.071.041.111.0724 097-
ServiceSource Inte... SREV 3.753.693.78-0.02 -0.53% 3.763.743.803.7799 764-
Sesen Bio Inc SESN 1.901.861.93-0.04 -2.06% 1.931.851.951.94778 689-
Seven Stars Cloud ... SSC 2.302.232.300.13 5.99% 2.202.172.342.17197 952-
Severn Bancorp Inc SVBI 8.508.508.60-0.05 -0.58% 8.458.368.608.553 034-
Shenandoah Teleco... SHEN 31.4531.1540.55-0.10 -0.32% 31.5031.2531.8531.5562 704-
Shiloh Industries, I... SHLO 8.358.3012.31-0.15 -1.76% 8.508.188.508.5021 940-
Shire plc SHPG 172.98172.00173.190.24 0.14% 172.46172.19173.57172.74503 771-
Shoe Carnival, Inc. SCVL 32.6222.2632.70-1.95 -5.64% 33.2731.1133.4134.57358 319-
Shutterfly, Inc. SFLY 90.0188.1693.43-1.34 -1.47% 91.2089.3991.2091.35361 632-
Siebert Financial C... SIEB 14.875.0016.000.09 0.61% 14.8714.5814.9214.789 109-
Siemens AG ADR SIEGY 68.5700-  -0.2250 -0.33% 68.355068.300068.800068.795035 800-
Sierra Wireless, Inc... SWIR 16.7016.7017.00-0.30 -1.76% 16.9516.6516.9517.00194 262-
Sify Technologies L... SIFY 2.011.972.040.01 0.50% 1.991.992.032.009 716-
Sigma Designs, Inc. SIGM 6.053.506.100.00 0.00% 6.056.056.106.0576 030-
SigmaTron Interna... SGMA 7.717.669.100.00 0.00% 7.837.717.837.711 568-
Silgan Holdings Inc... SLGN 26.9326.8826.940.14 0.52% 26.7126.5627.0826.79342 094-
Silicom Ltd - Ordin... SILC 38.1136.5940.590.18 0.47% 37.9337.1938.9537.9385 322-
Silicon Laboratorie... SLAB 105.9039.70106.20-0.30 -0.28% 105.95104.55106.30106.20121 408-
Silicon Motion Tec... SIMO 53.4248.0053.541.53 2.95% 51.7451.7453.5851.89370 711-
Silicon Storage Tec... SSTI 42.9140.4043.970.89 2.12% 42.4641.4443.3342.02150 358-
SilverCrest Metals... SVCMF 2.39000-  0.04530 1.93% 2.389402.361402.425602.3447027 350-
Sims Metal Manage... SMSMY 11.905-  0.180 1.54% 11.72011.72011.90511.7258 261-
Simulations Plus, In... SLP 17.5516.6017.55-0.05 -0.28% 17.5517.2117.6117.6038 208-
Sina Corporation -... SINA 82.9482.1184.49-1.05 -1.25% 83.5782.5984.2183.99412 003-
Sinclair Broadcast ... SBGI 26.3026.0026.65-1.10 -4.01% 27.2525.9827.3027.405 064 588-
Singlepoint Inc. SING 0.040000-  -0.001550 -3.73% 0.0407500.0390000.0429000.0415501 769 441-
Sino Agro Foods, In... SIAF 0.2650-  -0.0240 -8.30% 0.28700.26500.28700.2890125 929-
Sinovac Biotech, Lt... SVA 7.667.457.86-0.04 -0.52% 7.687.657.827.703 900-
Sirius XM Holdings... SIRI 7.147.117.130.01 0.14% 7.117.097.187.1311 049 995-
Sitestar Corp Com SYTE 0.1225-  -0.0015 -1.21% 0.12400.12250.12500.124063 000-
Sky Financial Grou... SKYF 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003190 000-
Sky Petroleum Inc SKPI 0.0053-  0.0018 51.43% 0.00530.00530.00530.00351 100-
SkyPeople Fruit Ju... FTFT 1.97991.66001.98000.0098 0.50% 1.96001.86001.97991.970132 847-
SkyWest, Inc. SKYW 56.1054.3556.950.35 0.63% 55.5554.9056.1555.75117 321-
Skyworks Solution... SWKS 102.48102.36102.590.45 0.44% 101.97100.72102.89102.031 608 564-
Sleep Number Corp SNBR 31.3117.5732.110.91 2.99% 30.1930.1931.4830.40440 668-
Smith Micro Softw... SMSI 2.431.902.55-0.02 -0.82% 2.452.412.482.4567 718-
Societe Generale S... SCGLY 8.450000-  -0.070000 -0.82% 8.4200008.4100008.4900008.520000559 667-
SodaStream Intern... SODA 86.6086.0388.70-1.15 -1.31% 86.7186.0787.1287.75264 253-
Sodexo SA ADR SDXAY 21.2200-  -0.0400 -0.19% 21.280021.210021.410021.2600261 217-
Sohu.com Inc. SOHU 32.0831.7733.60-1.05 -3.17% 32.9931.9733.5133.13227 009-
Solar Capital Ltd. SLRC 21.0620.0021.130.02 0.10% 21.0421.0321.2021.0433 812-
Solar Enertech Cor... SOEN 0.003-  0.000 0.00% 0.0030.0030.0030.00310 000-
SolarEdge Technolo... SEDG 54.3053.7554.450.00 0.00% 54.2053.4554.4854.30404 248-
Solarwindow Techn... WNDW 3.670-  0.010 0.27% 3.6603.6203.8103.6607 840-
Solos Endoscopy In... SNDY 0.00300-  0.00050 20.00% 0.003000.003000.003350.00250130 500-
Sonde Resources C... SOQDQ 0.0040-  0.0000 0.00% 0.00010.00010.00400.00401 177 499-
Sonic Corp. SONC 36.4733.7436.860.26 0.72% 36.0736.0736.5236.21190 940-
Sonic Foundry, Inc. SOFO 2.242.104.30-0.05 -2.18% 2.282.242.282.29969-
Sonoma Pharmaceu... SNOA 2.382.332.490.01 0.42% 2.392.352.492.3728 740-
Sophiris Bio Inc SPHS 3.152.903.18-0.01 -0.32% 3.143.043.173.16198 847-
Sorrento Therapeu... SRNE 6.806.756.850.20 3.03% 6.606.566.856.601 052 773-
South32 Ltd ADR SOUHY 13.3200-  -0.0150 -0.11% 13.520013.300013.520013.33508 518-
Southern Home Me... SHOM 0.001000-  0.000000 0.00% 0.0008020.0007000.0010000.0010002 868 823-
Southern Missouri ... SMBC 39.5539.5540.05-0.04 -0.10% 39.7439.5339.9539.592 363-
Spark New Zealand... SPKKY 12.9300-  -0.0200 -0.15% 12.810012.810013.000012.950018 824-
Spark Therapeutic... ONCE 82.0878.0683.99-3.27 -3.83% 81.7180.7184.6985.35530 859-
Spartan Motors, In... SPAR 15.4015.3515.950.05 0.33% 15.2515.2015.5015.3584 361-
SpartanNash Comp... SPTN 25.3617.6232.750.01 0.04% 25.2825.2525.6425.35127 140-
Spectrum Pharmac... SPPI 23.7723.4323.81-0.26 -1.08% 23.9923.2924.0824.03772 442-
Spherix Incorporat... SPEX 1.0701.0701.0900.019 1.81% 1.0601.0601.1201.051370 449-
Splunk Inc. SPLK 106.25105.00107.99-1.23 -1.14% 107.27106.19107.80107.48730 519-
Spok Holdings, Inc. SPOK 14.4514.4515.95-0.40 -2.69% 14.7514.1814.8014.85122 806-
Sprott Focus Trust... FUND 7.917.228.470.06 0.76% 7.887.847.917.8523 637-
Sprott Inc. SPOXF 2.388600-  0.018600 0.78% 2.3439682.3400002.3886002.37000032 958-
Sprouts Farmers M... SFM 22.3322.1822.810.13 0.59% 22.2322.2322.6822.201 055 987-
Stamps.com Inc. STMP 274.60269.05278.90-0.80 -0.29% 275.25273.60277.65275.40137 098-
Stanley Furniture C... STLY 0.5850-  -0.0630 -9.72% 0.58500.58500.58500.5712300-
Star Bulk Carriers ... SBLK 12.9112.8213.88-0.21 -1.60% 13.0312.7513.1213.12252 230-
Starbucks Corpora... SBUX 51.3451.0351.330.19 0.37% 51.1151.0051.4951.1510 004 156-
State Auto Financi... STFC 31.6018.0931.650.00 0.00% 31.4431.2831.7531.6016 069-
Steel Connect, Inc. STCN 2.082.002.130.00 0.00% 2.102.082.142.0830 744-
Steel Dynamics, Inc... STLD 46.6645.5447.58-1.25 -2.61% 47.7346.6247.7347.911 500 002-
Steel Technologies... STTX 0.00850-  0.00050 6.25% 0.007150.006000.009300.00800200 380-
Stein Mart, Inc. SMRT 2.462.452.56-0.11 -4.28% 2.552.452.682.57480 725-
Stellar Biotechnolo... SBOT 1.761.741.800.03 1.73% 1.751.731.781.7336 466-
Stereotaxis, Inc. STXS 0.8890-  0.0000 0.00% 0.85000.85000.88900.889017 033-
Stericycle, Inc. SRCL 67.7760.5071.910.32 0.47% 67.2867.2067.9367.45484 518-
Steven Madden, Lt... SHOO 56.2553.5057.000.75 1.35% 55.6055.2056.7055.50302 984-
Stevia Corp STEV 0.00370-  -0.00015 -3.90% 0.004000.003200.004000.00385295 491-
Stitch Fix Inc. SFIX 34.2534.0034.990.01 0.03% 33.7633.6135.3534.241 926 799-
StockerYale Inc. STKR 0.14700-  -0.02290 -13.48% 0.125100.125100.147000.1699037 725-
Strat Petroleum Lt... SPRL 0.000100-  0.000000 0.00% 0.0001030.0001000.0001030.00010020 000-
Strata Skin Science... SSKN 1.871.861.930.01 0.54% 1.851.821.891.8653 448-
Stratasys, Ltd. SSYS 21.0520.9521.180.45 2.18% 20.5920.3321.1220.60417 640-
Strattec Security C... STRT 30.259.4049.00-0.45 -1.47% 30.6530.2531.2530.7024 604-
Stratus Properties... STRS 30.8030.7531.400.25 0.82% 30.8530.7531.0030.551 464-
Strayer Education,... STRA 119.9293.15375.040.60 0.50% 119.04118.53120.16119.3236 208-
Sturgis Bancorp, In... STBI 20.20-  0.00 0.00% 20.2020.2020.2020.20196-
Sun Hung Kai Prope... SUHJY 14.85000-  -0.03000 -0.20% 14.7800014.7800014.9100014.8800055 030-
SunOpta, Inc. STKL 8.458.408.550.20 2.42% 8.258.258.558.25119 754-
SunPower Corpora... SPWR 7.567.507.560.18 2.44% 7.397.397.717.381 383 013-
Sunesis Pharmaceu... SNSS 2.412.372.460.01 0.42% 2.402.402.452.4066 462-
Sunrun Inc. RUN 15.4515.3015.500.29 1.91% 14.3114.3115.5115.162 328 577-
Sunworks, Inc. SUNW 1.061.051.300.00 0.00% 1.071.051.101.0634 316-
Superconductor Te... SCON 0.87000.85000.8900-0.0398 -4.37% 0.91000.85500.91000.909865 219-
SurModics, Inc. SRDX 60.2557.9565.001.00 1.69% 59.1058.7060.3859.25114 001-
Surgutneftegaz AD... SGTZY 4.4200-  -0.0400 -0.90% 4.43254.42004.43254.4600666-
Swedish Match AB ... SWMAY 26.27-  0.47 1.82% 26.2026.0226.2725.802 400-
Sykes Enterprises,... SYKE 30.2711.8131.800.32 1.07% 29.9229.7530.3529.9568 464-
Symantec Corpora... SYMC 21.2921.0821.54-0.27 -1.25% 21.4621.2321.5221.564 687 021-
Synacor, Inc. SYNC 1.9501.9502.100-0.025 -1.27% 2.0001.9502.0001.97530 101-
Synaptics Incorpor... SYNA 50.1150.0150.281.55 3.19% 48.3648.3650.2548.56361 069-
Synchronoss Techn... SNCR 5.6000-  -1.4000 -20.00% 5.74005.60005.74005.640093 700-
Synergetics USA, In... SURG 0.300-  0.010 3.45% 0.2980.2900.3030.29031 988-
Synergy Pharmaceu... SGYP 1.891.861.93-0.01 -0.53% 1.891.861.911.901 544 858-
Synopsys, Inc. SNPS 91.7775.8094.05-0.17 -0.18% 91.7591.5592.3491.94588 408-
Syntel, Inc. SYNT 39.0238.3539.490.01 0.03% 38.7038.1839.2139.01792 740-
Sypris Solutions, In... SYPR 1.56001.56001.9000-0.0400 -2.50% 1.60001.56001.61001.600010 213-
T. Rowe Price Grou... TROW 120.75116.10120.81-1.40 -1.15% 121.98120.16122.15122.15481 546-
T/R Systems, Inc. TRSI 0.00030-  0.00010 50.00% 0.000210.000210.000300.00020510 000-
TASTY FRIES INC CO... TFRY 0.0010-  0.0009 900.00% 0.00100.00100.00100.000125 000-
TAT Technologies ... TATT 7.557.407.600.00 0.00% 7.607.557.607.55388-
TDK Corporation TTDKY 105.48-  1.08 1.03% 105.48105.48105.48104.40987-
TERRA TECH CORP TRTC 1.7600-  -0.0600 -3.30% 1.82501.75001.85001.8200292 206-
TESSCO Technolog... TESS 18.0518.0018.40-0.35 -1.90% 18.2517.9018.7018.4062 714-
TG Therapeutics, In... TGTX 12.2012.1512.300.75 6.55% 11.2511.1512.8011.451 857 658-
THL Credit, Inc. TCRD 8.258.218.27-0.04 -0.48% 8.288.228.338.2940 907-
TMM, Inc TMMI 0.03355-  -0.00045 -1.32% 0.033000.031000.033550.0340052 000-
TOKYO ELEC POWE... TKECF 4.4600-  -0.1200 -2.62% 4.49754.46004.49754.58001 000-
TONGXIN INTL LTD... TXIC 0.080-  0.019 31.15% 0.0800.0800.0800.0611 100-
TSR, Inc. TSRI 7.1505.3507.1500.045 0.63% 7.1007.1007.2447.1053 435-
TTM Technologies,... TTMI 17.8915.1919.50-0.17 -0.94% 18.0117.7818.1218.06602 434-
TagLikeMe Corp. TAGG 0.00010-  0.00010 9 900.00% 0.000100.000010.00010  455 012-
Take-Two Interact... TTWO 127.41126.37127.870.60 0.47% 127.54126.61128.24126.811 106 329-
Tandy Leather Fac... TLF 7.907.1510.000.10 1.28% 7.757.758.057.801 826-
Taplmmunce Inc TPIV 9.929.8510.080.16 1.64% 9.749.659.979.7659 567-
Tarena Internation... TEDU 8.468.408.66-0.19 -2.20% 8.678.438.678.65108 294-
Taylor Devices, Inc... TAYD 11.6011.1712.000.30 2.65% 11.2711.2711.7711.301 089-
Tech Data Corpora... TECD 86.2482.0189.33-0.05 -0.06% 86.0685.4386.7686.29136 075-
Technical Commun... TCCO 4.203.905.75-0.06 -1.41% 4.254.204.354.267 463-
Tecogen Inc. TGEN 3.372.515.38-0.03 -0.88% 3.433.353.493.409 048-
TeleTech Holdings,... TTEC 33.9510.4038.000.15 0.44% 33.7533.5334.4533.8064 086-
Tellurian Inc. TELL 8.047.708.240.20 2.55% 7.847.828.147.84876 931-
Telstra CP ADS TLSYY 10.16000-  -0.07500 -0.73% 10.1350010.1350010.2200010.2350024 313-
Telular Corporatio... WRLS 9.929.869.980.03 0.30% 9.929.929.929.8910 000-
Temtex Industries,... WDRP 0.0060-  0.0002 3.45% 0.00530.00530.00600.005839 829-
Tenax Therapeutic... TENX 6.885.006.99-0.03 -0.43% 6.846.756.906.914 448-
TerraForm Power I... TERP 10.8510.6511.040.07 0.65% 10.7210.6310.9010.78607 711-
Terrax Minerals In... TRXXF 0.2663-  0.0062 2.38% 0.26630.26630.26630.2601300-
Tesco PLC TSCDY 10.03000-  -0.03500 -0.35% 10.0700010.0300010.1000010.06500173 705-
Tesla, Inc. TSLA 320.23319.70320.15-3.62 -1.12% 316.33314.01323.54323.854 711 299-
Tessera Technolog... XPER 16.6515.9017.150.30 1.83% 16.5516.5517.3516.35335 760-
Tetra Tech, Inc. TTEK 60.7060.4560.801.20 2.02% 59.5559.2560.8059.50182 543-
Tetraphase Pharma... TTPH 3.093.083.13-0.12 -3.74% 3.253.053.253.21880 682-
Texas Capital Banc... TCBI 96.2087.25106.702.50 2.67% 96.0095.1599.9593.701 184 678-
Texas Instruments ... TXN 114.65114.76115.80-1.03 -0.89% 115.53114.23115.66115.683 894 719-
Texas Mineral Reso... TMRC 0.2750-  -0.0014 -0.51% 0.26000.26000.27500.27646 085-
The Andersons, Inc... ANDE 35.0033.4045.000.35 1.01% 34.4534.3035.1034.6551 890-
The Bancorp, Inc. TBBK 10.7610.7010.79-0.05 -0.46% 10.7910.7210.9010.8163 191-
The Bon-Ton Store... BONTQ 0.00900-  0.00000 0.00% 0.007350.005700.009000.0090035 100-
The Carlyle Group ... CG 23.9023.8023.95-0.40 -1.65% 24.4523.7524.4524.30371 523-
The Cheesecake Fa... CAKE 59.5059.5060.000.95 1.62% 58.5158.5159.6258.55462 965-
The Descartes Syst... DSGX 34.4530.0035.200.15 0.44% 34.3034.0534.5534.3042 597-
The Dixie Group, In... DXYN 2.252.152.40-0.05 -2.17% 2.332.202.402.3020 195-
The ExOne Compan... XONE 7.437.007.450.04 0.54% 7.327.327.537.3974 045-
The First of Long I... FLIC 25.6025.6032.050.50 1.99% 25.1024.9025.8025.1084 670-
The Hain Celestial ... HAIN 28.7527.0031.000.29 1.02% 28.5028.3728.9428.461 620 523-
The Herzfeld Carib... CUBA 6.716.656.72-0.02 -0.30% 6.696.696.726.7314 664-
The Intergroup Cor... INTG 29.5024.0031.000.00 0.00% 29.5029.5029.5029.50354-
The KEYW Holding... KEYW 9.309.2011.900.17 1.86% 9.109.059.329.13324 907-
The Kraft Heinz Co... KHC 61.3461.3063.04-0.25 -0.41% 61.3160.8862.0161.595 857 617-
The Medicines Com... MDCO 40.0840.0841.610.32 0.80% 39.7639.3640.2739.76534 696-
The Meet Group In... MEET 4.434.404.460.30 7.26% 4.434.384.744.132 273 480-
The Middleby Corp... MIDD 100.6097.98104.000.66 0.66% 100.31100.18101.3999.94413 401-
The NASDAQ OMX ... NDAQ 95.0090.0194.80-0.59 -0.62% 95.1494.9095.8895.59423 064-
The Navigators Gro... NAVG 58.1558.1563.000.20 0.35% 57.9057.4558.2057.9550 185-
The Providence Ser... PRSC 72.0371.6973.900.11 0.15% 71.8671.5772.2271.9230 262-
The Trade Desk Inc... TTD 94.7092.2195.33-0.48 -0.50% 95.0493.5495.6495.18273 170-
The Ultimate Softw... ULTI 292.15176.93308.150.23 0.08% 289.96289.34292.41291.92135 305-
The York Water Co... YORW 32.1532.1039.150.40 1.26% 31.8531.8532.2531.7513 298-
The9 Limited - Ame... NCTY 1.03011.03001.06000.0001 0.01% 1.04001.03001.06901.030044 550-
TiVo Inc. TIVO 12.7512.5012.850.00 0.00% 12.7512.7013.0512.751 016 064-
Timberland Bancor... TSBK 38.2037.9138.580.24 0.63% 37.7037.7038.7437.9612 217-
Tinka Resources Lt... TKRFF 0.3646-  0.0149 4.26% 0.34970.34970.36460.34973 490-
Titan Machinery In... TITN 15.9315.8624.800.13 0.82% 15.7915.5916.0815.80219 989-
Tonix Pharmaceuti... TNXP 4.194.144.220.04 0.96% 4.184.044.344.15204 052-
Tower Semiconduc... TSEM 22.6321.9523.260.21 0.94% 22.4822.3922.6522.42367 236-
Towerstream Corp... TWER 3.65-  0.00 0.00% 3.653.653.653.65380-
Tractor Supply Com... TSCO 79.4276.8479.740.65 0.83% 78.6778.5179.7578.77842 323-
TranSwitch Corp TXCCQ 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004100-
Trans World Enter... TWMC 0.96000.94501.0100-0.0869 -8.30% 1.01000.95001.10001.046924 991-
TransAct Technolo... TACT 11.550011.500013.9500-0.3764 -3.16% 11.412111.199711.800011.92644 648-
TransForce Income... TFIFF 31.490-  0.214 0.68% 31.52031.49031.52031.276700-
Transax Internatio... BIGG 0.0030-  -0.0005 -14.29% 0.00300.00300.00300.003525 000-
Transcat, Inc. TRNS 22.7021.9022.900.10 0.44% 22.4622.4622.9022.6018 623-
Transgenomic, Inc. TBIO 14.6813.7015.490.58 4.11% 14.1414.0014.9814.1099 893-
Transglobe Energy... TGA 3.603.513.640.01 0.28% 3.573.563.703.59727 754-
Tranzbyte Corpora... ERBB 0.00090-  -0.00010 -10.00% 0.000850.000800.001000.0010039 078 975-
TravelCenters of A... TA 4.504.354.800.05 1.12% 4.404.254.654.45407 452-
Travelzoo Inc. TZOO 20.6020.5029.950.15 0.73% 20.4020.1520.9520.4564 489-
Treasury Metals TSRMF 0.30500-  -0.02160 -6.61% 0.308000.304400.315400.3266017 457-
Treaty Energy Cor... TECO 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.00010050 000-
Trevena Inc. TRVN 1.421.421.46-0.01 -0.70% 1.431.421.451.43666 569-
TriCo Bancshares TCBK 37.3937.3637.490.16 0.43% 37.2437.0637.5237.2368 627-
Trimax Corporatio... TMXN 0.00800-  -0.00020 -2.44% 0.007100.007000.008000.00820746 218-
Trimble Navigation... TRMB 34.8234.5034.940.22 0.64% 34.5534.4734.9134.60827 903-
Trinity Biotech plc... TRIB 4.964.824.99-0.04 -0.80% 5.084.855.085.0010 448-
TripAdvisor, Inc. TRIP 60.6860.2660.66-0.27 -0.44% 60.8360.4161.2460.95761 381-
TrovaGene, Inc. TROV 0.75000.75050.7700-0.0150 -1.96% 0.76000.74100.77000.7650300 378-
True North Energy... TNEN 0.0138-  0.0000 0.00% 0.01380.01380.01380.01382 500-
TrustCo Bank Corp... TRST 8.958.909.60-0.05 -0.56% 8.958.909.059.00403 396-
Trustmark Corpora... TRMK 34.3232.8034.360.58 1.72% 33.7333.5034.3333.74492 994-
Tuesday Morning C... TUES 2.7502.6502.800-0.025 -0.90% 2.8002.6552.8002.775250 765-
Tuniu Corp TOUR 7.497.427.530.07 0.94% 7.387.327.527.4282 803-
Twenty-First Centu... FOXA 46.6546.0546.50-0.03 -0.06% 46.0045.7146.6546.6836 841 853-
Twenty-First Centu... FOX 46.2045.6246.49-0.12 -0.26% 45.6545.4446.3346.326 706 950-
U.S. Auto Parts Ne... PRTS 1.441.421.59-0.03 -2.04% 1.461.441.471.4732 520-
U.S. Energy Corp. USEG 1.211.161.220.00 0.00% 1.211.201.271.2118 527-
U.S. Global Investo... GROW 2.132.122.260.18 9.23% 1.951.932.201.95452 185-
UEX Corp. UEXCF 0.1736-  -0.0014 -0.80% 0.16510.16510.17930.17506 352-
UFP Technologies, ... UFPT 33.5033.5534.101.05 3.24% 32.4532.4533.9032.458 417-
UMB Financial Corp... UMBF 77.6577.4577.830.02 0.03% 77.4876.9977.9477.63170 234-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003200 000-
UPM-KYMMENE CO... UPMKY 35.760-  -0.140 -0.39% 35.62035.62035.76035.9004 915-
UROLOGIX INC ULGX 0.14000-  0.01980 16.47% 0.114000.114000.148000.12020440 629-
US Ecology, Inc. ECOL 65.0059.8084.950.58 0.90% 64.3564.1565.5064.6062 046-
US Energy Initiativ... USEI 0.00060-  0.00000 0.00% 0.000600.000500.000650.000608 521 355-
US Highland Inc. UHLN 0.00180-  0.00030 20.00% 0.001600.001500.002100.0015048 909 101-
US23636T1007 DANOY 15.345000-  0.040000 0.26% 15.24000015.24000015.41000015.305000168 477-
USA Technologies, ... USAT 15.2515.2015.450.40 2.69% 14.7514.7515.5814.85988 079-
USA Truck, Inc. USAK 22.8720.0024.000.06 0.26% 22.8122.4023.0822.8168 864-
UTStarcom Holding... UTSI 3.932.884.17-0.06 -1.50% 4.003.934.063.9913 379-
Ubiquiti Networks,... UBNT 88.9865.5089.48-0.02 -0.02% 89.0188.5189.3489.00114 819-
Ucore Rare Metals UURAF 0.15278-  0.01278 9.13% 0.140000.140000.152780.1400044 715-
Ulta Salon, Cosmet... ULTA 257.41251.24260.596.77 2.70% 250.87250.24258.70250.64604 056-
Ultra Clean Holding... UCTT 16.0416.0516.39-0.18 -1.11% 16.1815.8616.2316.221 363 676-
Ultragenyx Pharma... RARE 83.9082.1583.99-0.78 -0.92% 84.6882.2085.2284.68474 735-
Ultralife Corporat... ULBI 10.008.4510.60-0.15 -1.48% 10.1510.0010.4510.1513 973-
Umpqua Holdings C... UMPQ 22.1822.1322.47-1.06 -4.56% 23.0022.0523.1623.244 029 677-
Unico American Co... UNAM 7.15005.05007.5000-0.0143 -0.20% 7.15007.15007.15007.1643181-
Union Bankshares C... UBSH 40.7640.5340.76-0.84 -2.02% 41.4640.5141.8641.60549 830-
United American H... UAHC 0.28990-  0.02690 10.23% 0.295000.262300.295000.2630021 584-
United Bancorp, In... UBCP 13.1010.7014.00-0.15 -1.13% 13.2413.1013.3013.252 672-
United Bankshares... UBSI 36.1035.4039.450.65 1.83% 35.4535.2536.2035.45354 426-
United Community ... UCBI 30.8529.1134.520.16 0.52% 30.6130.4230.9730.69337 777-
United Community ... UCFC 11.2811.2411.32-0.08 -0.70% 11.3511.2011.3611.36163 934-
United Fire Group,... UFCS 56.2455.56170.02-0.45 -0.79% 56.5555.8256.5556.6934 174-
United Insurance H... UIHC 20.3216.1520.980.01 0.05% 20.2420.1520.3520.3127 686-
United Natural Foo... UNFI 43.5140.0044.66-0.46 -1.05% 43.9143.4344.2343.97282 461-
United Security Ba... UBFO 10.758.8011.15-0.60 -5.29% 11.3510.5511.3511.3549 426-
United States Lime... USLM 81.7174.7498.001.21 1.50% 80.5580.5581.7180.50385-
United Therapeutic... UTHR 124.0995.00150.000.96 0.78% 123.31121.74124.97123.13181 959-
Unity Bancorp, Inc... UNTY 24.6017.9034.050.00 0.00% 24.6524.5024.9524.605 318-
Universal Apparel ... DKGR 0.0008-  -0.0002 -20.00% 0.00080.00070.00090.00102 815 555-
Universal Display C... OLED 97.9097.8098.20-0.25 -0.25% 97.2596.9198.6098.15495 523-
Universal Electron... UEIC 34.9535.0035.000.20 0.58% 34.7034.6035.7034.7596 982-
Universal Forest Pr... UFPI 36.1734.4038.40-2.23 -5.81% 34.4134.4036.6238.401 439 468-
Universal Stainless... USAP 25.2223.0026.310.12 0.48% 25.1124.6525.2325.1074 679-
Upstream Bioscien... RSRT 0.06-  0.00 0.00% 0.060.060.060.061 750-
Uranium Participat... URPTF 3.1300-  0.0100 0.32% 3.05003.05003.15603.120060 900-
Urban Barns Foods URBF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000111 611-
Urban Outfitters, I... URBN 46.9846.9847.950.54 1.16% 46.3146.1847.1546.44786 514-
Utah Medical Produ... UTMD 97.4097.35128.50-0.15 -0.15% 97.5596.5999.7097.559 276-
VEON Ltd. VEON 3.033.013.07-0.04 -1.30% 3.053.013.093.072 247 976-
VESTAS WIND SYST... VWSYF 62.6040-  0.1390 0.22% 62.602562.602562.604062.4650340-
VIVUS, Inc. VVUS 0.73000.72850.7500-0.0248 -3.29% 0.74000.73000.75000.7548366 318-
VOXX Internationa... VOXX 5.455.405.550.00 0.00% 5.555.455.555.4560 769-
VSE Corporation VSEC 48.2047.8048.660.22 0.46% 47.7647.7648.4347.9817 670-
Value Line, Inc. VALU 21.7918.94199 999.990.29 1.35% 21.3320.6022.0021.504 424-
Vanda Pharmaceut... VNDA 20.9520.8023.400.25 1.21% 21.2020.5521.2520.70405 775-
Vanguard Global e... VNQI 57.5057.0057.58-0.55 -0.95% 57.4757.3257.7358.05281 657-
Vanguard Total Int... VXUS 54.3854.3454.44-0.28 -0.51% 54.2654.1654.5254.66606 546-
Varex Imaging Cor... VREX 38.1237.9139.000.60 1.60% 37.5337.1638.1837.5271 658-
Veeco Instruments... VECO 15.8015.7015.85-0.35 -2.17% 16.0015.3516.0316.15260 969-
VelocityShares 3X ... UGLD 8.648.628.63-0.12 -1.37% 8.498.488.798.761 023 148-
VelocityShares Dai... ZIV 77.6177.2877.41-0.10 -0.13% 77.2276.9377.7777.7136 105-
Ventana Medical S... VMSI 0.02960-  0.00010 0.34% 0.026500.025300.032900.02950444 350-
Veolia Environnem... VEOEY 22.425-  -0.045 -0.20% 22.23022.21022.50022.47011 680-
Veracyte, Inc. VCYT 10.329.4510.400.33 3.30% 9.989.8910.499.99158 921-
Verastem, Inc. VSTM 8.137.848.160.06 0.74% 7.997.718.168.071 383 308-
VeriSign, Inc. VRSN 148.08131.00199.87-0.94 -0.63% 148.88147.73149.33149.02402 464-
Vericel Corporatio... VCEL 10.4010.3010.450.40 4.00% 9.959.9510.6010.001 060 835-
Verint Systems Inc... VRNT 48.4048.2049.20-0.05 -0.10% 48.4047.9048.5548.45164 125-
Vermillion, Inc. VRML 0.72000.70100.74000.0100 1.41% 0.66000.63000.74990.7100275 628-
Versartis Inc VSAR 2.002.002.05-0.05 -2.44% 2.002.002.052.05100 195-
Vertex Pharmaceu... VRTX 180.12171.52183.00-1.01 -0.56% 180.13178.52180.93181.13789 745-
ViaSat, Inc. VSAT 69.5369.4671.401.07 1.56% 68.2668.1769.6268.46267 929-
Vical Incorporated VICL 1.311.301.350.10 8.26% 1.311.281.361.21382 456-
Vicor Corporation VICR 50.9546.5552.50-0.45 -0.88% 51.1050.4851.8051.40111 942-
Viking Investment ... VKIN 0.1800-  -0.0100 -5.26% 0.19000.18000.20000.190072 300-
Village Super Mark... VLGEA 29.921.0039.170.43 1.46% 29.4829.4830.2029.4916 621-
ViroPro Inc VPRO 0.0023-  -0.0010 -30.30% 0.00230.00230.00230.003355 000-
Virtu Financial Inc. VIRT 26.3525.8026.85-0.20 -0.75% 26.4026.2026.4526.55320 814-
Virtus Investment ... VRTS 128.30115.00390.75-1.40 -1.08% 129.40128.05131.90129.7033 356-
VistaCare VTGN 1.361.351.390.01 0.74% 1.341.321.401.3588 576-
Vodafone Group Pl... VOD 23.2823.2723.33-0.40 -1.69% 23.3323.2723.4923.686 306 986-
Voltari Corp VLTC 0.900-  0.002 0.22% 0.8120.8120.9000.8981 475-
Voyager Therapeu... VYGR 18.3417.5219.350.12 0.66% 18.0917.8618.4718.22360 208-
WD-40 Company WDFC 161.20160.65163.004.14 2.64% 156.70155.60161.40157.6070 896-
WORLDS INC WDDD 0.26800-  -0.00200 -0.74% 0.249000.249000.284000.270005 567-
WSFS Financial Cor... WSFS 53.9553.2057.50-0.20 -0.37% 54.0053.6554.1554.1570 475-
WSI Industries Inc. WSCI 5.500.056.35-0.15 -2.65% 5.705.505.705.653 275-
WVS Financial Corp... WVFC 16.36000.010016.5000-0.0713 -0.43% 16.360016.360016.360016.4313106-
Walgreens Boots A... WBA 64.9364.8165.17-1.23 -1.86% 65.9364.7866.2066.168 575 838-
Washington Trust ... WASH 59.2022.2559.500.30 0.51% 58.7558.5559.3558.9012 959-
Webster City Fede... WCFB 9.00008.81009.5600-0.1799 -1.96% 8.75008.75009.27509.17992 199-
Wegener Corporat... WGNR 0.015-  0.000 0.00% 0.0150.0150.0150.015100-
Weibo Corporation WB 87.0787.0387.17-2.44 -2.73% 88.5986.9088.6689.511 442 747-
Werner Enterprise... WERN 38.1037.1040.950.80 2.14% 37.2537.0038.2037.30932 150-
WesBanco, Inc. WSBC 46.8946.3547.150.59 1.27% 46.2346.0746.9046.30113 407-
West Bancorporat... WTBA 25.8525.7025.950.20 0.78% 25.5525.5525.9325.658 845-
Westaim Corp. WEDXF 2.3776-  -0.0424 -1.75% 2.40992.37762.41002.42008 900-
Westamerica Banc... WABC 59.7359.7359.840.86 1.46% 58.5058.5060.0058.8782 622-
Westell Technolog... WSTL 2.782.782.88-0.01 -0.36% 2.812.782.882.7922 079-
Western Digital Co... WDC 77.4677.0177.86-1.32 -1.68% 78.4177.2078.8478.782 122 404-
Western New Engla... WNEB 11.0511.0511.100.10 0.91% 10.9510.9511.1010.9516 180-
Westport Fuel Syst... WPRT 2.522.482.550.01 0.40% 2.512.482.532.51177 725-
Westwater Resour... WWR 0.385000.392000.40000-0.02419 -5.91% 0.425000.385000.425000.40919257 638-
Weyco Group, Inc. WEYS 36.7527.8236.890.15 0.41% 36.4836.1936.9636.6010 610-
Weyland Tech Inc WEYL 2.54-  -0.28 -9.93% 2.852.542.852.8217 787-
Whiting USA Trust... WHZT 2.65-  0.05 1.92% 2.662.502.662.609 633-
WillScot Corp WSC 15.7015.6015.750.15 0.96% 15.4515.4515.8815.55439 132-
Williams Industries... WMSI 1.67-  -0.33 -16.50% 1.671.671.672.00100-
Willis Lease Financ... WLFC 31.7031.3732.49-0.26 -0.81% 31.8131.3733.4331.967 782-
Windstream Holdin... WIN 3.703.693.76-0.01 -0.27% 3.713.673.753.71614 884-
Windtree Therapeu... WINT 4.00-  0.00 0.00% 4.004.004.004.00568-
Wins Finance Holdi... WINS -57.77160.000.00 0.00%       60.00--
Wintrust Financial ... WTFC 91.3178.8191.560.47 0.52% 90.8290.4591.9290.84278 622-
WisdomTree Invest... WETF 9.199.009.28-0.09 -0.97% 9.239.159.319.28619 320-
Wizzard Software ... WIZD 0.26-  0.00 0.00% 0.260.260.260.26100-
Workday, Inc. WDAY 132.98130.14135.44-0.21 -0.16% 132.53131.86135.50133.19647 759-
World Acceptance... WRLD 120.31104.00121.243.91 3.36% 116.43115.65120.68116.4057 459-
World Health Ener... WHEN 0.0003-  -0.0001 -25.00% 0.00030.00030.00040.00041 477 000-
Worldwide Diversi... WNTR 0.0002-  0.0000 0.00% 0.00020.00010.00020.0002148 675 000-
Wright Medical Gro... WMGI 25.0520.1528.500.04 0.16% 24.9824.5925.2225.01686 046-
Wynn Resorts, Lim... WYNN 163.57163.27165.88-1.38 -0.84% 164.00163.27165.00164.95926 902-
XG Technology, Inc XGTI 0.63200.63000.6500-0.0180 -2.77% 0.64700.63000.68000.650050 126-
XOMA Corporation XOMA 25.0515.1525.480.95 3.94% 24.0323.9425.3524.1098 587-
XSUNX XSNX 0.00140-  0.00000 0.00% 0.001500.001300.001500.001402 888 149-
Xcel Energy, Inc. XEL 45.9145.8745.990.29 0.64% 45.5945.5946.1845.622 320 364-
Xcerra Corporatio... XCRA 14.3914.3514.420.03 0.21% 14.3414.2814.4214.36242 972-
Xilinx, Inc. XLNX 68.6566.1069.00-0.09 -0.13% 68.7167.9069.1768.741 371 718-
Xunlei Limited XNET 11.6711.6711.74-0.28 -2.34% 11.9211.5812.0011.95303 927-
YRC Worldwide, In... YRCW 10.819.6310.880.11 1.03% 10.6610.5110.8610.70343 370-
YY Inc. - American... YY 95.2995.0195.29-2.43 -2.49% 97.0095.0299.1897.72864 611-
Yandex N.V. - Class... YNDX 36.4936.5036.60-1.57 -4.13% 37.7936.4338.0638.063 310 103-
Yanzhou Coal Mini... YZCAY 11.480-  -0.470 -3.93% 11.50011.45511.50011.9501 400-
Yara International... YARIY 21.0750-  -0.1300 -0.61% 21.250021.010021.250021.20508 044-
Yield10 Bioscience ... YTEN 1.451.461.520.00 0.00% 1.471.451.571.4599 813-
Yingli Green Energ... YGEHY 0.4200-  0.0680 19.32% 0.38000.35000.44000.352045 129-
Yippi Inc. YIPI 0.2463-  -0.0137 -5.27% 0.25000.21310.32800.260055 172-
ZAP ZAAP 0.01360-  0.00010 0.74% 0.012100.012100.013600.0135017 501-
ZILLOW GROUP INC... Z 62.9262.8563.99-0.04 -0.06% 62.8462.6063.3662.96378 254-
ZIOPHARM Oncolog... ZIOP 3.043.003.060.05 1.67% 2.992.963.062.99766 458-
ZST DIGITAL NETW... ZSTN 0.080-  0.040 100.00% 0.0780.0780.0800.040850-
Zafgen Inc. ZFGN 10.9210.7811.000.26 2.44% 10.6210.4911.0010.66440 278-
Zebra Technologie... ZBRA 148.95146.22150.38-0.14 -0.09% 148.96147.69149.76149.09178 525-
Zhone Technologie... DZSI 9.839.7812.00-0.05 -0.51% 9.919.819.919.888 594-
Zillow Group, Inc. -... ZG 63.6863.5264.86-0.08 -0.13% 63.6463.3364.1063.76131 864-
Zion Oil & Gas Inc ZN 3.293.243.320.04 1.23% 3.253.203.303.25213 797-
Zions Bancorporat... ZION 53.2052.7653.87-0.94 -1.74% 54.4053.0954.4754.141 837 665-
Zix Corporation ZIXI 5.615.615.680.07 1.26% 5.535.525.645.54123 002-
Zogenix, Inc. ZGNX 58.9555.5561.40-0.25 -0.42% 59.3557.7559.3559.20532 155-
Zoned Properties, ... ZDPY 0.620-  0.000 0.00% 0.6450.6200.6450.620310-
Zte Corporation Un... ZTCOY 3.950-  -0.100 -2.47% 4.0003.8204.0004.050103 138-
Zumiez Inc. ZUMZ 21.8521.6521.950.50 2.34% 21.3521.3021.9021.35341 996-
Zynga Inc. - Class A ZNGA 4.284.254.32-0.02 -0.47% 4.304.234.324.304 264 693-
aTyr Pharma Inc LIFE 0.88000.87000.8900-0.0125 -1.40% 0.89000.87000.90990.8925198 126-
adidas AG ADR ADDYY 110.100-  -0.170 -0.15% 109.662109.650110.470110.27014 414-
bebe stores, inc. BEBE 6.60-  -0.40 -5.71% 6.606.606.607.00800-
comScore, Inc. SCOR 20.9720.2521.15-0.28 -1.32% 21.2920.7521.4921.25102 581-
eBay Inc. EBAY 34.1134.1234.18-3.84 -10.12% 35.1733.9335.6537.9545 684 465-
eHealth, Inc. EHTH 24.3418.7529.87-0.02 -0.08% 24.3524.1024.7724.36103 063-
ePlus inc. PLUS 101.4596.65114.750.40 0.40% 100.90100.10101.55101.0531 558-
iQIYI Inc. IQ 32.6532.7032.73-3.31 -9.20% 35.5032.5136.1535.9630 643 732-
iRobot Corporatio... IRBT 77.8977.8678.89-0.79 -1.00% 78.7377.8279.7078.68422 928-
iShares 20 Year Tr... TLT 122.26122.22122.240.77 0.63% 121.80121.77122.45121.495 730 182-
iShares Global Infr... IGF 43.5143.4445.000.17 0.39% 43.2843.2443.6543.34210 287-
iShares MSCI ACWI... ACWI 72.5465.0072.57-0.34 -0.47% 72.4972.3672.7472.882 655 427-
iShares MSCI All Co... AAXJ 71.0040.0671.46-0.84 -1.17% 71.0270.7671.3771.841 094 441-
iShares MSCI Brazi... EWZS 13.1712.1814.220.07 0.53% 13.0213.0113.2813.1012 149-
iShares MSCI China... MCHI 62.8562.1063.78-1.23 -1.92% 63.1762.7563.3564.083 162 318-
iShares MSCI EAFE ... SCZ 62.8158.9063.16-0.14 -0.22% 62.5962.5162.9562.952 820 707-
iShares MSCI Europ... EUFN 20.3119.2620.30-0.09 -0.44% 20.3120.2620.3720.40920 199-
iShares Nasdaq Bio... IBB 118.35117.93119.220.12 0.10% 117.75117.16118.80118.233 240 879-
iShares S&P Asia 50... AIA 61.9560.9462.70-0.46 -0.74% 61.8761.6862.3562.4149 955-
iShares S&P Global... ICLN 8.908.889.000.00 0.00% 8.868.858.928.9091 497-
iShares S&P SmallC... IJT 198.61198.06199.221.51 0.77% 196.90196.41198.72197.1075 151-
lululemon athletica... LULU 127.78126.36128.20-1.03 -0.80% 128.70127.00129.01128.81877 283-
mPhase Technologi... XDSL 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0002000.0001008 212 000-
magicJack VocalTe... CALL 8.4008.4008.450-0.025 -0.30% 8.4258.4008.4508.42577 555-
support.com, Inc. SPRT 2.8802.7502.8900.051 1.80% 2.8402.8402.8902.8299 366-
uniQure N.V. - Ord... QURE 35.6034.0035.600.73 2.09% 34.5534.0635.8934.87255 916-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
fredag 20/07-2018 07:08:57
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.