Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 20. april 20:55
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 0.0059-  0.0000 0.00% 0.00590.00590.00590.00597 950-
1-800 FLOWERS.CO... FLWS 12.7012.6012.80-0.30 -2.31% 12.9012.5013.0513.00167 317-
180 Degree Capital... TURN 1.91001.88001.95000.0137 0.72% 1.89001.88401.93991.89634 470-
1st Constitution Ba... FCCY 21.8521.4521.85-0.15 -0.68% 22.0021.8522.0022.003 534-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000111 499 999-
1st Source Corpora... SRCE 52.8949.9055.850.86 1.65% 52.0251.8653.1452.0348 608-
1st State Bancorp,... FSBC 17.0016.76199 999.99-0.35 -2.02% 17.2517.0017.5817.352 142-
21Vianet Group, In... VNET 5.845.616.08-0.32 -5.19% 6.185.816.206.16268 039-
3D Pioneer System... DPSM 0.0044-  0.0001 2.33% 0.00440.00440.00440.004318 100-
3DX INDUSTRIES IN... DDDX 0.0829-  -0.0011 -1.31% 0.08290.08290.08290.0840595-
3Power Energy Gro... PSPW 0.1180-  0.0001 0.08% 0.11800.11800.11800.1179500-
420 Property Mana... FTPM 0.0004-  0.0001 33.33% 0.00040.00040.00040.0003100 000-
51job, Inc. - Americ... JOBS 89.2789.1593.63-0.92 -1.02% 90.1689.0090.1690.1988 048-
8point3 Energy Par... CAFD 12.1011.8312.140.06 0.50% 12.0511.9612.1012.04106 755-
A V Homes, Inc. AVHI 19.1514.5020.10-0.15 -0.78% 19.2519.0519.5519.3072 788-
A. Schulman, Inc. SHLM 42.9042.8542.900.00 0.00% 42.9042.8543.1042.90204 787-
A.C. Moore Arts &... ACMR 11.8411.7712.60-0.15 -1.25% 11.8511.7712.2111.9918 416-
AAON, Inc. AAON 36.0535.8536.400.15 0.42% 35.8035.7136.2535.90172 041-
ABAXIS, Inc. ABAX 72.7268.7674.69-0.58 -0.79% 72.7272.4573.6173.3053 160-
ABIOMED, Inc. ABMD 305.92296.29314.51-0.53 -0.17% 306.01302.71307.12306.45194 024-
ACADIA Pharmaceu... ACAD 19.9019.8919.920.24 1.22% 19.7619.2020.0019.661 959 963-
ACMAT Corporatio... ACMTA 20.85-  0.05 0.24% 20.8520.8520.8520.80725-
ADAPTIVE MEDIAS ADTM 0.0006-  0.0000 0.00% 0.00060.00050.00060.000610 469 332-
ADTRAN, Inc. ADTN 14.70014.55014.750-0.125 -0.84% 14.75014.65014.85014.825634 026-
AEterna Zentaris In... AEZS 1.56001.49001.68000.0600 4.00% 1.50001.48101.59821.500032 461-
AGNC Investment C... AGNC 18.6618.6518.67-0.05 -0.27% 18.7618.5618.8318.714 302 249-
AIRBUS GROUP SE E... EADSF 115.55-  -1.00 -0.86% 115.55115.55115.55116.55200-
ALMADEX MINERA... AXDDF 1.17000-  -0.04000 -3.31% 1.144301.128001.210001.2100044 263-
ALVARION LTD ILS... ALVRQ 0.0015-  0.0000 0.00% 0.00150.00150.00150.001540 000-
AMAG Pharmaceut... AMAG 19.3519.1019.50-0.50 -2.52% 19.8019.0019.9519.85470 152-
AMB Financial Corp... AMFC --  0.00 0.00%       18.50--
AMER LEARNING CO... ALRN 5.845.756.25-0.17 -2.83% 6.105.816.396.0197 389-
ANI Pharmaceutica... ANIP 59.9759.6076.95-0.67 -1.10% 60.2359.0460.3060.6430 311-
ANSYS, Inc. ANSS 163.78154.83163.82-1.70 -1.03% 165.39162.18165.46165.48749 381-
ARC Group Worldw... ARCW 2.301.803.100.00 0.00% 2.382.252.382.304 870-
ARCA biopharma, I... ABIO 0.55790.55000.5600-0.0113 -1.99% 0.56010.55200.60550.5692214 355-
ARRIS Group, Inc. ARRS 27.5427.4627.55-0.12 -0.43% 27.7127.4727.8227.66586 559-
ARTEC CONSULTIN... ACTL 0.00020-  0.00000 0.00% 0.000100.000100.000200.0002054 444-
ASML Holding N.V.... ASML 193.02192.16195.86-2.08 -1.07% 194.83192.30195.99195.10804 452-
ASTEA INTL INC ATEA 3.7700-  -0.0300 -0.79% 3.93993.77003.94003.8000598-
ATAC Resources Lt... ATADF 0.46810-  -0.02350 -4.78% 0.473600.463570.475900.4916019 500-
ATRION Corporatio... ATRI 635.80617.35652.306.15 0.98% 628.35627.10640.00629.654 193-
AURIS MEDICAL HO... EARS 1.441.281.45-0.01 -0.69% 1.441.411.451.4557 271-
AVEO Pharmaceuti... AVEO 2.592.582.61-0.06 -2.26% 2.652.562.672.651 276 387-
AVEW HOLDINGS IN... AVEW 0.00088-  0.00008 10.00% 0.000800.000800.001000.000803 960 000-
AXT Inc AXTI 6.456.007.40-0.05 -0.77% 6.456.356.636.50305 584-
Abeona Therapeut... ABEO 20.9020.6021.100.85 4.24% 20.3020.0121.7020.051 159 682-
Abraxas Petroleum... AXAS 2.842.832.86-0.05 -1.73% 2.862.682.882.891 599 314-
Acacia Communica... ACIA 27.5627.4627.741.08 4.08% 26.7326.2428.0426.481 401 759-
Acacia Research Co... ACTG 3.602.953.950.05 1.41% 3.553.503.603.55157 240-
Accuray Incorpora... ARAY 5.054.755.100.00 0.00% 5.004.955.105.05143 348-
AcelRx Pharmaceut... ACRX 2.3502.3502.400-0.075 -3.09% 2.4002.3502.4252.425215 698-
Aceto Corporation ACET 2.512.502.57-0.15 -5.64% 2.722.502.722.662 728 128-
Achaogen, Inc. AKAO 13.3913.1113.680.38 2.88% 13.0112.8713.4813.011 150 858-
Achieve Life Scienc... ACHV 1.351.331.360.00 0.00% 1.351.351.381.3514 228-
Achillion Pharmace... ACHN 3.653.613.690.02 0.55% 3.613.603.703.63430 593-
Acorda Therapeuti... ACOR 23.3523.0527.30-0.05 -0.21% 23.3022.6923.5023.40185 712-
Acorn Energy, Inc. ACFN 0.39990-  -0.01220 -2.96% 0.385100.385100.426600.4121036 020-
Activision Blizzard... ATVI 66.3066.2866.30-1.38 -2.04% 67.4465.9667.4767.684 246 065-
Acura Pharmaceuti... ACUR 0.52-  0.00 0.00% 0.520.520.520.521 993-
Acxiom Corporatio... ACXM 25.5023.5226.03-0.13 -0.51% 25.5425.2925.7325.63409 163-
Adaptimmune Ther... ADAP 12.4412.0112.490.33 2.73% 12.1211.8712.6612.11445 008-
Adobe Systems Inc... ADBE 225.24224.01225.76-2.38 -1.05% 227.00223.05227.60227.621 823 310-
Advanced Energy I... AEIS 61.0059.6862.43-0.93 -1.50% 61.6460.8162.3261.93591 374-
Advanced Micro De... AMD 9.999.9910.00-0.12 -1.19% 10.059.9510.1410.1132 929 921-
Advanced Power T... APTI 30.2530.2033.220.27 0.90% 29.9929.7530.6329.98227 209-
Advaxis, Inc. ADXS 1.641.641.73-0.05 -2.96% 1.681.641.711.69308 403-
Aegion Corp - Clas... AEGN 23.1119.1425.08-0.42 -1.78% 23.4922.8923.5223.53429 150-
Aehr Test Systems AEHR 2.382.362.41-0.05 -2.06% 2.422.362.442.4347 778-
Aerie Pharmaceuti... AERI 53.6553.2553.80-0.30 -0.56% 53.9053.4054.4053.95124 635-
Aero Systems Engi... AERS 0.008-  0.000 0.00% 0.0060.0060.0080.00873 569-
AeroVironment, In... AVAV 56.6956.3058.50-0.04 -0.07% 56.6356.2057.0356.7399 372-
Affinity Beverage ... ABVG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 006 500-
Affymax, Inc. AFFY 0.01360-  -0.00055 -3.89% 0.013600.013600.013600.014151 063-
Africa Oil Corp AOIFF 0.98320-  0.00520 0.53% 0.965430.957400.984000.978008 472-
Aftermarket Techn... ATAC 10.0510.0010.180.00 0.00% 10.0510.0510.0510.056 000-
Agenus Inc. AGEN 3.783.763.800.02 0.53% 3.753.643.813.761 410 675-
AgriTek Holdings I... AGTK 0.01640-  0.00040 2.50% 0.016000.016000.018000.016002 489 320-
Air France-KLM SA AFLYY 10.1100-  -0.3700 -3.53% 10.132510.110010.132510.4800586-
Air T, Inc. AIRT 26.850.0535.001.45 5.71% 26.8526.8526.8525.40100-
Air Transport Serv... ATSG 21.0817.1122.060.14 0.67% 20.8920.8821.2820.94782 061-
AirMedia Group Inc... AMCN 0.72500.70500.8799-0.0140 -1.89% 0.73010.70100.73900.7390154 655-
Akamai Technolog... AKAM 71.3071.2772.91-1.16 -1.60% 72.7171.1473.0072.46692 375-
Akorn, Inc. AKRX 19.7017.7419.850.32 1.65% 19.2319.1419.8119.38835 680-
Akzo Nobel N.V. AKZOY 32.1050-  -0.0450 -0.14% 32.100032.010032.240032.150014 578-
Alarm.com Holding... ALRM 41.9941.9043.05-0.16 -0.38% 42.0741.5242.8842.15197 134-
Alaska Communica... ALSK 1.531.511.63-0.01 -0.65% 1.541.531.561.5468 372-
Alcobra Ltd. - Ord... ARCT 5.175.126.15-0.48 -8.50% 5.595.125.675.6518 660-
Alderwoods Group... AWGI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000124 273 648-
Alexion Pharmaceu... ALXN 107.78107.00108.89-3.96 -3.54% 111.85102.10112.04111.744 846 344-
Alico, Inc. ALCO 31.8029.0534.80-0.15 -0.47% 31.6531.3531.9531.952 865-
Align Technology, ... ALGN 247.07247.04247.99-5.71 -2.26% 253.38245.41256.66252.78972 065-
Alkermes plc - Ord... ALKS 46.0245.0048.00-0.13 -0.28% 46.3745.4046.9546.15942 066-
Allegiant Travel Co... ALGT 144.30143.50146.900.85 0.59% 142.55142.55146.63143.45204 565-
Alliance Resource ... ARLP 16.3516.3016.45-0.25 -1.51% 16.6016.2816.6516.60301 051-
Allied Healthcare P... AHPI 2.602.602.80-0.06 -2.26% 2.602.562.682.666 146-
Allied Motion Tech... AMOT 42.4641.6446.391.16 2.81% 41.1941.0742.4641.3018 355-
Alliqua BioMedical... ALQA 2.151.752.57-0.11 -4.79% 2.242.152.352.2622 091-
Allot Communicati... ALLT 5.274.215.390.02 0.38% 5.215.195.305.254 086-
Allscripts Healthca... MDRX 12.3212.3112.36-0.06 -0.48% 12.3312.3112.4712.38780 025-
Alnylam Pharmaceu... ALNY 97.4897.50102.441.29 1.34% 96.4095.2499.1696.19968 082-
Alphabet Inc Class... GOOGL 1 077.321 076.531 077.32-12.13 -1.11% 1 084.271 072.101 094.751 089.451 375 363-
Alphabet Inc Class... GOOG 1 072.961 072.031 075.06-14.74 -1.36% 1 082.001 069.571 092.351 087.701 128 647-
Alphatech Holdings... ATEC 3.863.813.930.16 4.32% 3.613.613.933.70228 273-
Alpine Managemen... ALPN 7.917.259.69-0.27 -3.30% 8.267.918.268.1810 811-
Altaba Inc AABA 71.0671.0571.38-0.96 -1.33% 71.5770.5972.1472.024 909 302-
Altera Corporation ALTR 29.8228.2130.39-0.03 -0.10% 29.8529.3429.8529.85175 732-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001900 000-
AltiGen Communica... ATGN 0.5700-  0.0300 5.56% 0.55000.55000.63000.540047 403-
Altima Resourses L... ARSLF 0.0446-  -0.0014 -3.04% 0.04460.04460.04460.046012 000-
Altimmune Inc. ALT 0.70800.69200.7500-0.0492 -6.50% 0.73000.68000.74020.7572416 860-
Altius Minerals Cor... ATUSF 11.13730-  -0.29670 -2.59% 11.4300011.1300011.4300011.4340010 220-
Alumina Ltd (ADR) AWCMY 8.66-  -0.14 -1.59% 8.698.648.708.806 158-
AmTrust Financial ... AFSI 12.6412.6012.700.05 0.40% 12.5812.5712.7012.59375 605-
Amarantus BioScie... AMBS 0.039871-  -0.000929 -2.28% 0.0408000.0370000.0408000.040800881 544-
Amarin Corporatio... AMRN 2.942.853.09-0.05 -1.67% 3.002.933.052.993 656 838-
Amazon.com, Inc. AMZN 1 527.491 527.751 528.20-29.42 -1.89% 1 561.201 516.091 561.201 556.913 463 815-
Ambarella, Inc. - O... AMBA 50.5948.6250.582.07 4.27% 48.3347.8950.8848.521 327 454-
Amedica Corporati... AMDA 1.451.251.51-0.02 -1.36% 1.481.451.501.4724 859-
Amedisys Inc AMED 66.8464.2268.42-0.16 -0.24% 66.7865.9367.5967.00149 370-
Amerco UHAL 339.90339.88379.05-4.75 -1.38% 345.02339.86345.02344.6532 578-
AmeriServ Financia... ASRV 4.084.004.100.03 0.62% 4.084.074.104.0515 212-
America's Car-Mar... CRMT 52.1049.2055.100.60 1.17% 51.4551.4552.2051.5018 680-
American Airlines ... AAL 46.7846.7246.77-0.10 -0.21% 46.9146.4447.2446.884 419 204-
American Bio Medi... ABMC 0.09-  -0.02 -18.18% 0.090.090.090.11600-
American Lithium M... AMLM 0.04794-  0.00016 0.33% 0.035400.035000.050900.0477813 375-
American Locker G... ALGI 0.04000-  0.00000 0.00% 0.039350.039350.040000.040002 600-
American National... AMNB 39.4538.8539.900.20 0.51% 38.4537.8039.7039.256 164-
American National... ANAT 122.30115.00123.43-0.17 -0.14% 122.75121.41122.75122.4779 113-
American Outdoor... AOBC 11.1411.1011.15-0.03 -0.27% 11.2211.0811.3911.17763 228-
American Premium... HIPH 0.02387-  0.00107 4.69% 0.022800.020400.024000.02280846 503-
American Public Ed... APEI 41.6040.0042.80-0.65 -1.54% 42.2541.5542.2542.2562 572-
American River Ba... AMRB 15.4615.1015.700.06 0.39% 15.7215.4615.7215.401 009-
American Software... AMSWA 13.0111.0813.310.01 0.08% 12.9312.8913.0413.0024 613-
American Supercon... AMSC 6.325.686.78-0.19 -2.92% 6.526.256.526.5192 626-
American Woodma... AMWD 86.9586.0091.85-3.00 -3.34% 90.0086.6090.0089.95203 407-
Americas Wind Ene... AWNE 0.0020-  -0.0014 -41.18% 0.00210.00200.00210.003433 320-
Ameris Bancorp ABCB 52.2052.2056.50-0.50 -0.95% 50.5550.2052.8552.70174 914-
Amgen Inc. AMGN 171.56171.77177.00-1.37 -0.79% 173.10170.57173.47172.932 211 402-
Amicus Therapeuti... FOLD 14.2114.0814.68-0.43 -2.94% 14.4714.1614.8214.642 064 302-
Amkor Technology... AMKR 9.739.709.78-0.02 -0.21% 9.719.689.949.75538 538-
Amphastar Pharma... AMPH 19.3116.3320.24-0.17 -0.87% 19.4319.2519.6119.4853 500-
Amtech Systems, In... ASYS 7.497.417.780.14 1.90% 7.407.367.507.3564 888-
Amyris, Inc. AMRS 6.346.256.340.04 0.63% 6.286.166.456.30458 636-
Analog Devices, In... ADI 89.7689.7691.73-0.09 -0.10% 89.3988.6690.0089.853 875 940-
Analogic Corporat... ALOG 83.4583.3083.350.15 0.18% 83.3583.3083.5383.30216 703-
Anavex Life Scienc... AVXL 2.282.222.300.02 0.88% 2.282.222.302.26214 898-
Andrea Electronics... ANDR 0.08302-  0.00752 9.96% 0.086000.080200.086000.075503 400-
AngioDynamics, Inc... ANGO 19.9717.9822.95-0.17 -0.84% 20.0619.9020.1720.14176 489-
Anglo American pl... NGLOY 12.5950-  -0.1950 -1.52% 12.680212.540012.700012.7900113 753-
Anika Therapeutic... ANIK 45.1343.8868.44-0.40 -0.88% 45.3445.0346.1745.5372 827-
Antares Pharma, In... ATRS 2.302.312.59-0.04 -1.71% 2.322.302.372.34494 943-
Anthera Pharmace... ANTH 0.33450.33020.3480-0.0065 -1.91% 0.33970.33020.34990.3410703 921-
Anything Technolo... EXMT 0.0004-  -0.0001 -20.00% 0.00040.00040.00040.00052 872 172-
Apogee Enterprise... APOG 41.8737.8945.850.38 0.92% 41.5041.3042.0141.49331 259-
Apogee Silver Ltd AGEEF 0.16200-  -0.02780 -14.65% 0.162000.162000.162000.18979461-
Apollo Investment... AINV 5.4205.3905.460-0.025 -0.46% 5.4605.3955.4605.445332 002-
Apple Inc. AAPL 165.72165.78165.83-7.08 -4.10% 170.60165.43171.22172.8056 518 508-
Applebee's Interna... APPB 1.99-  0.03 1.53% 1.991.991.991.60300-
Appliance Recyclin... ARCI 0.80810.78000.8123-0.0059 -0.72% 0.81400.80810.82000.814024 589-
Applied DNA Scien... APDN 1.47001.46001.50000.0295 2.05% 1.46001.46001.50711.440515 814-
Applied Materials,... AMAT 51.0951.0751.25-0.10 -0.20% 51.0850.6852.0451.1914 168 233-
Applied Optoelect... AAOI 32.9932.6733.051.35 4.27% 31.7930.7834.1731.642 881 065-
Approach Resource... AREX 2.692.662.74-0.09 -3.24% 2.752.672.852.78542 303-
Apricus Bioscience... APRI 0.25960.25900.2675-0.0075 -2.81% 0.27000.25000.27380.2671805 545-
Aquinox Pharmace... AQXP 12.5912.1413.20-0.04 -0.32% 12.6612.4712.8512.6333 512-
ArQule, Inc. ARQL 2.872.802.91-0.08 -2.71% 2.942.873.072.95983 721-
Aradigm Corporati... ARDM 1.53991.52001.5800-0.0293 -1.87% 1.56001.52001.58001.569237 258-
Aralez Pharmaceut... ARLZ 1.391.361.390.00 0.00% 1.401.361.441.39172 815-
Arbutus Biopharma ABUS 5.454.505.550.05 0.93% 5.355.255.505.4099 359-
Arch Capital Group... ACGL 81.0581.0481.050.47 0.58% 80.7080.4581.5380.58412 528-
Arch Therapeutics... ARTH 0.2825-  -0.0130 -4.40% 0.29000.28000.29000.2955229 721-
Ardelyx Inc. ARDX 4.854.855.00-0.05 -1.02% 4.854.805.104.90381 654-
Arena Pharmaceut... ARNA 39.6939.1239.790.42 1.07% 39.3938.8239.8239.27640 873-
Ares Capital Corpo... ARCC 15.9815.9716.010.01 0.06% 15.9815.9216.0115.971 021 655-
Argo Group Intern... AGII 59.0056.1059.250.15 0.25% 58.6558.6559.2558.8578 946-
Argonaut Gold Inc. ARNGF 1.87-  -0.02 -1.06% 1.851.851.871.89610-
Argos Therapeutic... ARGS 0.29050.30000.3300-0.0466 -13.82% 0.33700.27000.35760.33712 677 044-
Ark Restaurants Co... ARKR 24.500.0125.00-0.05 -0.20% 24.7823.8624.9124.551 890-
Arkema SP Adr. ARKAY 136.620-  0.666 0.49% 137.000136.620137.000135.9542 256-
Array BioPharma In... ARRY 14.0914.0914.17-0.35 -2.42% 14.3614.0814.6514.442 104 601-
Arrow Financial Co... AROW 34.7532.0035.25-0.25 -0.71% 34.3034.3035.2035.0013 156-
Arrowhead Resear... ARWR 6.976.967.000.02 0.29% 6.916.877.036.95593 508-
Art's-Way Manufa... ARTW 2.6502.5003.7000.045 1.73% 2.6502.6502.6502.605100-
Artesian Resources... ARTNA 37.7536.8738.980.66 1.78% 36.8136.8037.9937.099 498-
Ascena Retail Grou... ASNA 2.162.112.18-0.08 -3.57% 2.232.132.242.24764 960-
Ascent Solar Techn... ASTI 0.00030-  0.00000 0.00% 0.000300.000200.000300.0003054 418 552-
Aspen Technology,... AZPN 85.8485.8390.81-1.07 -1.23% 86.3885.4587.0686.91286 118-
Asta Funding, Inc. ASFI 3.652.006.95-0.10 -2.67% 3.783.603.783.751 032-
Astec Industries, In... ASTE 57.1655.5765.00-0.80 -1.38% 57.7956.9657.8957.9660 931-
Astro-Med, Inc. ALOT 17.7517.7520.700.05 0.28% 17.8017.5018.4017.7032 348-
Astronics Corpora... ATRO 38.7535.7941.75-0.23 -0.59% 39.0638.4939.0638.9833 929-
Astrotech Corpora... ASTC 2.272.202.67-0.04 -1.73% 2.322.212.322.3113 204-
Asure Software Inc ASUR 15.1013.1417.05-0.08 -0.53% 15.0914.8515.5515.18194 427-
Athersys, Inc. ATHX 2.021.992.060.00 0.00% 2.001.922.052.02459 584-
Atlantic American ... AAME 3.123.00199 999.95-0.03 -1.10% 3.123.123.123.15300-
Atlas Energy, L.P. C... ATLS 0.038700-  0.000000 0.00% 0.0376000.0376000.0398000.0387003 097-
Atlassian Corporat... TEAM 58.2158.0058.20-4.07 -6.53% 54.6154.5459.6262.278 618 156-
Atossa Genetics In... ATOS 3.52003.42003.6800-0.8444 -19.35% 4.29003.40004.29000.3637374 147-
Attunity Ltd. - Ord... ATTU 7.847.327.850.04 0.51% 7.827.677.857.809 439-
Auburn National Ba... AUBN 39.0039.02199 999.99-1.00 -2.50% 39.5039.0040.0540.005 491-
AudioCodes Ltd. - ... AUDC 7.016.747.600.09 1.30% 6.886.887.036.9226 066-
Aurcana Corp AUNFF 0.177000-  -0.010500 -5.60% 0.2000000.1750000.2031850.187500215 350-
Aurinia Pharmaceu... AUPH 5.445.405.48-0.02 -0.28% 5.445.405.495.45158 245-
Autodesk, Inc. ADSK 130.09130.07130.08-2.24 -1.69% 132.47128.96132.47132.331 348 944-
Automatic Data Pr... ADP 116.84116.80120.62-0.91 -0.77% 117.50115.97118.11117.751 637 903-
Autoweb Inc AUTO 3.743.723.79-0.07 -1.84% 3.843.703.873.8154 496-
Avadel Pharmaceut... AVDL 7.126.708.09-0.04 -0.56% 7.127.037.187.16102 792-
Avalanche Biotech... ADVM 6.306.206.30-0.15 -2.33% 6.506.206.506.45295 201-
Avalon Advanced M... AVLNF 0.10030-  -0.00440 -4.20% 0.101000.098300.104030.1047011 324-
Avid Technology, I... AVID 4.804.774.84-0.13 -2.64% 4.894.764.934.93101 860-
Avis Budget Group... CAR 47.1247.1249.40-1.46 -3.01% 48.1146.8848.4348.581 477 731-
Avita Medical Limi... AVMXY 0.9175-  -0.0025 -0.27% 0.92000.91750.94000.92004 300-
Aware, Inc. AWRE 4.12503.00004.3000-0.0035 -0.08% 4.10004.10004.15004.12854 991-
Axcelis Technologi... ACLS 22.8022.6022.95-0.10 -0.44% 22.7022.6523.6022.90181 897-
Axm Pharma Inc AXMP 0.0589-  -0.0010 -1.67% 0.05700.04200.05900.0599108 055-
Axon Enterprise AAXN 42.7042.0044.87-0.29 -0.67% 42.9242.6343.2742.99477 402-
B.O.S. Better Onlin... BOSC 2.20000.00012.2300-0.0100 -0.45% 2.25002.19002.25002.210010 518-
BANK OF CHINA LT... BACHF 0.534-  -0.006 -1.11% 0.5340.5340.5340.5401 000-
BARRA, Inc. BARZ 0.03380-  0.00380 12.67% 0.033000.031020.033800.03000189 000-
BASF BASFY 26.67500-  0.11000 0.41% 26.6600026.5110026.7100026.56500101 674-
BB Liquidating Inc. BLIAQ 0.0035-  0.0000 0.00% 0.00350.00350.00350.003564 918-
BENEV Capital Inc. BEVFF 2.6060-  0.0304 1.18% 2.61502.60602.61502.57561 100-
BG Medicine, Inc. BGMD 0.05000-  0.01000 25.00% 0.043960.043960.050000.0400019 123-
BGC Partners, Inc. ... BGCP 13.6713.6713.68-0.22 -1.58% 13.8613.6513.8613.891 398 957-
BJ's Restaurants, I... BJRI 49.4549.1049.400.40 0.82% 48.9047.9049.4549.05308 940-
BLDRS Asia 50 ADR... ADRA 34.0133.9634.73-0.34 -0.99% 34.0934.0134.1334.354 107-
BLDRS Developed M... ADRD -23.2923.550.00 0.00%       23.40--
BLDRS Emerging M... ADRE 43.8339.4544.07-0.38 -0.87% 44.0643.7544.0644.214 142-
BLDRS Europe 100 ... ADRU 22.8522.6723.020.02 0.10% 22.8522.8522.8522.83250-
BLINKX PLC ORD G... BLNKF 2.90-  -0.05 -1.69% 2.892.893.092.9532 533-
BOK Financial Corp... BOKF 102.0796.06102.070.73 0.72% 101.57101.41102.81101.34152 057-
BROADSIDE ENTER... BRSE 0.0710-  -0.0001 -0.14% 0.07300.07100.07300.07119 000-
BSB Bancorp, Inc. BLMT 31.9031.6532.100.15 0.47% 31.2531.2532.1031.758 091-
BSQUARE Corporat... BSQR 4.304.204.60-0.05 -1.15% 4.404.304.494.3511 610-
BYD CO 'H'CNY1 BYDDF 7.4400-  -0.1997 -2.61% 7.64007.44007.64007.639779 996-
BYD Company LTD BYDDY 14.8600-  -0.3600 -2.37% 15.000014.800015.150015.220035 223-
Baidu, Inc. - Ameri... BIDU 232.50230.68232.56-4.61 -1.94% 234.92230.21235.69237.111 819 362-
Baja Mining Corp BAJFF 0.0849-  0.0120 16.46% 0.08490.08490.08490.07294 000-
Balchem Corporati... BCPC 89.8987.9091.820.60 0.67% 88.6588.3490.0089.2965 201-
Baldwin & Lyons, In... BWINA -0.0124.250.00 0.00%       23.07--
Baldwin & Lyons, In... BWINB 23.6521.7024.600.10 0.42% 23.4523.2523.7023.5515 963-
Ballard Power Syst... BLDP 3.623.613.65-0.07 -1.90% 3.693.613.693.69281 024-
Balmoral Resource... BALMF 0.1902-  -0.0043 -2.21% 0.17950.17950.20000.1945271 416-
BancFirst Corporat... BANF 58.3055.3061.203.45 6.29% 52.7552.7558.6554.85101 992-
Bank East Asia LTD... BKEAY 4.20-  0.05 1.20% 4.204.204.204.155 000-
Bank of South Caro... BKSC 21.00020.55023.000-1.732 -7.62% 21.90020.60021.90022.7322 724-
Bank of the Ozark... OZRK 46.9546.9246.960.13 0.28% 47.0046.4147.2146.82531 421-
Banner Corporatio... BANR 55.9853.0658.990.01 0.02% 55.7955.7756.4555.97136 338-
Bark Group Inc. UCPA 0.0050-  0.0005 11.11% 0.00450.00450.00500.004596 000-
Barrett Business Se... BBSI 87.1482.2492.18-1.29 -1.46% 88.1986.6488.3988.4321 113-
Bassett Furniture I... BSET 29.1527.2031.05-0.10 -0.34% 29.1029.1029.5029.2542 475-
Bayer Aktienges A... BAYRY 30.43500-  -0.32500 -1.06% 30.4700030.3500030.5362530.76000123 166-
Bayhorse Silver KXPLF 0.1699-  0.0094 5.86% 0.17090.16990.17090.16056 000-
Bayside Corporatio... BYSD 0.00010-  0.00000 0.00% 0.000100.000100.000200.000106 425 000-
Bear Creek Mng Co... BCEKF 1.81812-  -0.07188 -3.80% 1.910001.810001.910001.8900010 873-
Beasley Broadcast ... BBGI 11.307.9013.30-0.10 -0.88% 11.3011.3011.5511.406 640-
Bed Bath & Beyond... BBBY 17.1417.1317.14-0.56 -3.16% 17.7417.1117.7917.704 490 287-
Bederra Corp New ZICX 0.04-  0.00 0.00% 0.040.040.040.044 473-
Bel Fuse Inc. - Clas... BELFA 18.4517.2318.86-0.18 -0.97% 18.4018.4018.5018.63834-
Bel Fuse Inc. - Clas... BELFB 20.4519.9523.350.35 1.74% 19.9519.7520.5520.1013 825-
Bellicum Pharmace... BLCM 7.527.517.62-0.02 -0.27% 7.547.317.657.541 037 736-
Belo Sun Mining Co... VNNHF 0.27190-  -0.02309 -7.83% 0.261000.261000.285000.2949983 000-
Big 5 Sporting Goo... BGFV 8.508.008.600.05 0.59% 8.408.308.508.45543 888-
Bimini Capital Man... BMNM 2.15-  0.00 0.00% 2.152.152.152.15800-
Bio-Key Internatio... BKYI 2.101.512.260.03 1.45% 2.102.042.102.0712 932-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Bio-Path Holdings, ... BPTH 1.871.711.88-0.03 -1.58% 1.911.731.921.90330 600-
Bio-Techne Corp TECH 152.78150.12152.800.59 0.39% 152.19151.37153.87152.19148 548-
BioCryst Pharmace... BCRX 4.914.805.270.07 1.45% 4.814.765.044.84500 951-
BioDelivery Scienc... BDSI 2.252.002.300.00 0.00% 2.252.202.252.2573 617-
BioElectronics Cor... BIEL 0.00150-  0.00000 0.00% 0.001500.001400.001500.0015031 146 452-
BioLineRx Ltd. - Am... BLRX 0.85780.84000.9000-0.0021 -0.24% 0.84200.83530.86000.859994 546-
BioMarin Pharmace... BMRN 82.3082.2682.30-1.32 -1.58% 83.5481.1084.4983.621 833 536-
BioScrip, Inc. BIOS 2.702.672.74-0.02 -0.74% 2.692.682.782.72207 886-
BioSpecifics Techn... BSTC 42.7642.3343.58-1.07 -2.44% 43.5442.2543.5643.8330 888-
BioTelemetry, Inc. BEAT 34.5034.4535.650.60 1.77% 33.7533.6034.6533.90172 862-
Bioanalytical Syste... BASI 1.641.451.66-0.03 -1.80% 1.641.641.641.67406-
Biocept, Inc. BIOC 0.24360.24100.25000.0006 0.25% 0.24300.24000.24990.2430479 466-
Biogen Idec Inc. BIIB 263.02262.91272.60-3.00 -1.13% 266.03261.20267.66266.02920 054-
Biolase, Inc. BIOL 0.32500.30500.3600-0.0047 -1.43% 0.34000.30610.34000.3297152 382-
Biophan Technolog... BIPH 0.00080-  -0.00020 -20.00% 0.000800.000700.000810.001002 215 456-
Biostar Pharmaceu... BSPM 2.832.802.97-0.00 -0.00% 2.802.802.942.8313 732-
Bitcoing Investmen... GBTC 14.8500-  1.2000 8.79% 14.560014.250014.850013.65004 005 433-
Black Box Corpora... BBOX 1.951.851.950.00 0.00% 1.901.901.951.9543 087-
Black Diamond, Inc... CLAR 6.756.657.700.00 0.00% 6.706.606.806.7534 376-
Black River Petrole... OTTV 0.00070-  0.00000 0.00% 0.000700.000600.000700.0007018 737 709-
Blackbaud, Inc. BLKB 108.09102.17114.07-1.84 -1.67% 109.42107.77109.76109.93193 680-
Blucora, Inc. BCOR 26.7526.7026.85-0.30 -1.11% 26.8526.6027.2527.05168 716-
Blue Dolphin Energ... BDCO 0.46-  0.00 0.00% 0.460.460.460.4616 868-
Bluebird Bio Inc. BLUE 170.50168.10174.950.00 0.00% 170.50168.20172.85170.50358 857-
Blueknight Energy ... BKEP 4.404.304.500.05 1.15% 4.354.354.504.3534 978-
Blueprint Medicine... BPMC 81.9677.8782.53-1.29 -1.55% 82.5480.9083.6483.25357 491-
Bnccorp, Inc. BNCC 26.05-  0.00 0.00% 26.0526.0526.0526.05688-
BofI Holding Inc BOFI 41.2541.2042.750.20 0.49% 40.9740.9741.9541.05408 737-
Boingo Wireless, In... WIFI 24.2422.3028.26-0.36 -1.46% 24.5424.1524.6524.60204 599-
Bojangels Inc. BOJA 14.9014.8015.05-0.35 -2.30% 15.1514.7515.2515.25189 142-
Bombardier, Inc. BDRAF 3.1495-  0.0095 0.30% 3.10003.10003.15003.140015 947-
Bonanza Goldfield ... BONZ 0.00070-  0.00000 0.00% 0.000700.000680.000700.000703 574 000-
Bone Care Internat... BCII 10.04-  0.02 0.20% 10.0310.0110.0410.02606-
Bonso Electronics ... BNSO 2.92642.60005.2400-0.0737 -2.46% 2.98002.92642.98003.0001831-
Booking Holdings I... BKNG 2 131.372 132.702 226.00-27.58 -1.28% 2 161.032 118.622 167.482 158.95266 015-
Boston Private Fin... BPFH 16.3515.5016.450.15 0.93% 16.1016.1016.5016.20534 217-
Bottomline Techno... EPAY 40.1138.5240.87-0.17 -0.42% 40.1239.9240.3640.28209 855-
Bridgeline Digital, ... BLIN 1.871.771.870.07 3.87% 1.811.811.871.801 000-
Bridgford Foods Co... BRID 14.90014.31016.2500.045 0.30% 14.60014.42714.92014.8551 269-
Brightcove Inc. BCOV 7.357.357.45-0.10 -1.34% 7.407.357.587.45108 013-
Britannia Mining, I... BMIN 0.00290-  -0.00065 -18.31% 0.002900.002900.002900.0035520 833-
BroadVision, Inc. BVSN 2.192.052.30-0.01 -0.59% 2.152.102.192.202 017-
Broadcom Ltd AVGO 237.12236.86239.00-5.74 -2.36% 241.22235.01241.60242.863 461 082-
Broadway Financia... BYFC -2.093.250.00 0.00%       2.19--
Brookfield Propert... BPY 19.4018.2019.81-0.16 -0.82% 19.4819.3819.5419.56308 598-
Brooks Automatio... BRKS 25.9125.2626.87-0.11 -0.42% 25.9025.8226.4026.02357 188-
Bruker Corporatio... BRKR 30.6630.6533.610.42 1.39% 30.2730.0130.9530.24557 446-
Bryn Mawr Bank C... BMTC 46.2544.5050.200.60 1.31% 45.2545.1546.8045.6587 802-
Builders FirstSourc... BLDR 18.7418.3219.20-0.41 -2.14% 19.1118.7119.1419.15568 740-
C&F Financial Corp... CFFI 57.0056.0059.001.35 2.43% 55.3555.3157.0055.651 552-
C.H. Robinson Wor... CHRW 93.6893.6794.59-0.61 -0.65% 94.6293.1794.6394.29929 506-
CA Inc. CA 34.5834.5734.58-0.26 -0.75% 34.8934.3434.9134.841 054 879-
CA8547221058 HREEF 0.027600-  -0.003200 -10.39% 0.0255440.0255440.0276000.0308001 300-
CASI Pharmaceutic... CASI 6.856.506.91-0.04 -0.58% 7.006.617.006.89765 791-
CB Bancshares, Inc... CBBI 17.80-  -0.05 -0.28% 17.8017.8017.8217.8512 800-
CBAK Energy Techn... CBAK 1.351.301.450.05 3.85% 1.351.301.351.3010 465-
CDK Global, Inc. CDK 65.2165.1968.20-0.10 -0.15% 65.2964.8066.2565.31393 352-
CDTI Advanced Ma... CDTI 0.71250.70010.7979-0.0372 -4.96% 0.74000.70100.75000.7497140 506-
CECO Environment... CECE 4.904.254.96-0.05 -1.01% 4.924.864.984.9589 903-
CEVA, Inc. CEVA 35.0034.7037.95-0.65 -1.82% 35.5034.7035.8035.65114 784-
CHF Solutions Inc CHFS 3.143.103.17-0.02 -0.63% 3.143.103.193.1647 053-
CK Hutchison Holdi... CKHUY 11.75500-  -0.06500 -0.55% 11.7190011.7170011.8630011.82000180 952-
CM Finance Inc CMFN 8.0507.4008.1000.075 0.94% 7.9507.9508.1007.97513 465-
CME Group Inc. - C... CME 165.08165.07165.100.61 0.37% 165.22163.01165.91164.471 043 505-
CNB Financial Corp... CCNE 28.8828.7429.36-0.10 -0.35% 28.7428.0129.1228.9834 987-
CNB Florida Bancsh... CNBB 32.05-  -0.70 -2.14% 32.0532.0532.0532.75500-
CNS, Inc. CNXS 0.00010-  0.00000 0.00% 0.000160.000100.000200.000102 455 000-
CNinsure Inc. (ADR... FANH 26.9426.5128.85-0.47 -1.71% 27.4425.0627.4427.4160 493-
COMARCO, Inc. CMRO 0.050-  0.001 2.04% 0.0500.0500.0500.04910 000-
CONMED Corporat... CNMD 62.9159.8865.82-0.09 -0.14% 62.7462.6763.4863.0084 964-
CRA International,... CRAI 56.8053.9260.000.22 0.39% 56.3856.3857.0456.5846 114-
CREDIT SUISSE NAS... UWTIF 34.20000-  -0.15400 -0.45% 33.1900033.1900034.6400034.3540014 461-
CREDIT SUISSE NAS... DWTIF 17.66-  0.13 0.74% 17.2817.2818.3117.53920-
CRISPR Therapeuti... CRSP 54.0753.5154.32-3.35 -5.83% 57.4253.7058.8657.421 130 738-
CSG Systems Intern... CSGS 44.1540.2048.08-0.74 -1.65% 44.8144.1245.1944.89184 689-
CSP Inc. CSPI 11.462.9911.570.45 4.09% 10.9610.8111.4611.019 680-
CTI BioPharma Cor... CTIC 3.893.764.160.01 0.26% 3.883.823.903.8860 428-
CTI Industries Corp... CTIB 4.060.014.50-0.03 -0.68% 4.064.064.064.09100-
CVB Financial Corp... CVBF 22.2721.2926.200.12 0.54% 22.0622.0522.4522.15608 581-
CVD Equipment Co... CVV 8.017.558.45-0.47 -5.54% 8.508.018.508.4829 544-
CYREN Ltd. - Ordin... CYRN 2.952.703.150.00 0.00% 2.952.903.002.9510 213-
Caesars Entertainm... CZR 11.5011.4511.50-0.15 -1.29% 11.6511.4511.7011.653 847 873-
CafePress Inc. PRSS 1.331.321.65-0.04 -2.92% 1.401.331.401.371 406-
Cal-Maine Foods, In... CALM 49.7045.7549.900.60 1.22% 49.1549.0049.9649.10413 151-
CalAmp Corp. CAMP 23.3022.3624.25-0.24 -1.02% 23.4723.2423.8123.54152 546-
Calavo Growers, In... CVGW 95.5590.65100.55-2.00 -2.05% 97.0595.1598.3597.5580 807-
Calithera Bioscienc... CALA 6.106.106.50-0.35 -5.43% 6.456.106.506.45417 061-
Calumet Specialty ... CLMT 7.207.107.35-0.10 -1.37% 7.307.157.357.3075 010-
Camco Financial Co... CAFI 0.01170-  0.00000 0.00% 0.011700.011700.011880.011709 800-
Campbell Resource... CBLRF 0.0009-  0.0004 80.00% 0.00090.00090.00090.000513 000-
Camtek Ltd. - Ordi... CAMT 7.127.107.57-0.01 -0.14% 7.116.887.207.1369 977-
CanAlaska Uranium... CVVUF 0.27000-  -0.01140 -4.05% 0.276300.270000.283510.2814037 900-
Canadian Solar Inc. CSIQ 15.8915.6615.98-0.16 -1.00% 16.0615.7516.0716.05549 428-
Canadian Zinc Corp CZICF 0.1025-  0.0025 2.50% 0.10000.10000.10500.100016 654-
Canarc Resource C... CRCUF 0.0498-  -0.0102 -17.00% 0.05370.04980.05370.060073 000-
Canbiola Inc CANB 0.017500-  0.001500 9.38% 0.0163000.0159000.0199000.0160002 791 789-
Cannabis Science In... CBIS 0.062000-  0.006000 10.71% 0.0565000.0560000.0630000.05600012 222 639-
Canopy Growth Co... TWMJF 23.538040-  -0.366960 -1.54% 23.65500023.50000024.24000023.905000387 190-
Canterbury Park H... CPHC 14.4613.5514.550.11 0.74% 14.4614.4614.4614.35200-
Capital City Bank G... CCBG 25.2725.0625.410.17 0.68% 25.0524.9525.7625.1010 670-
Capital Product Pa... CPLP 3.283.253.330.03 0.92% 3.283.213.303.25271 097-
Capital Southwest ... CSWC 17.0516.0018.070.06 0.35% 17.0016.9017.2416.997 425-
Capitol Federal Fin... CFFN 12.5812.5412.620.01 0.08% 12.5212.5212.6612.57234 586-
Capstone Turbine C... CPST 1.501.471.530.01 0.67% 1.501.421.511.49560 206-
Cara Therapeutics ... CARA 12.3412.1012.800.00 0.00% 12.3212.0912.3912.34338 814-
Carbonite, Inc. CARB 30.0029.8030.20-0.50 -1.64% 30.3529.8530.7030.50157 999-
Cardero Resource ... CDYCF 0.0995-  -0.0092 -8.46% 0.09950.09950.09950.1087150-
Cardiome Pharma C... CRME 2.291.482.60-0.05 -2.14% 2.332.272.332.3450 572-
Cardtronics, Inc. CATM 25.0223.0727.01-0.52 -2.04% 25.4324.9826.1125.54698 327-
CareDx Inc CDNA 9.208.629.210.21 2.34% 9.019.019.218.99136 547-
CareScience, Inc. CARE 17.011-  -0.038 -0.22% 17.01017.01017.01117.04910 941-
Career Education C... CECO 13.4513.3614.42-0.03 -0.22% 13.4213.4213.7413.48237 258-
Carrizo Oil & Gas, ... CRZO 19.0018.9819.070.04 0.21% 18.9318.2419.1018.962 473 228-
Carrols Restaurant... TAST 10.8010.7010.850.00 0.00% 10.7510.6810.9310.80150 898-
Casella Waste Syst... CWST 24.5220.5625.47-0.29 -1.17% 24.7223.7024.9524.81272 027-
Caseys General Sto... CASY 100.7794.80102.75-0.69 -0.68% 101.88100.22102.86101.46241 625-
Cass Information S... CASS 60.450.3164.00-1.06 -1.72% 61.1160.2861.1161.5165 875-
Catalyst Pharmace... CPRX 2.512.452.55-0.03 -1.18% 2.522.462.562.54365 085-
Catalyst Semicondu... CATS 4.934.916.000.02 0.41% 4.934.904.944.9110 943-
Cathay General Ba... CATY 40.1139.4040.93-0.35 -0.87% 40.3239.8640.5640.46460 994-
Celgene Corporatio... CELG 88.9588.7589.37-0.67 -0.75% 89.4288.2590.1389.624 437 617-
Celldex Therapeuti... CLDX 0.70010.69790.70000.0210 3.09% 0.69220.69220.74800.67915 339 376-
Cellectis Sa CLLS 29.7128.2131.43-0.34 -1.13% 30.0229.5630.0230.0582 455-
Celsion Corporatio... CLSN 2.292.272.330.01 0.44% 2.312.282.352.2889 579-
Centennial Specialt... CHLE 0.0042-  -0.0052 -55.32% 0.00420.00420.00420.0094120-
Central European M... CETV 4.053.556.80-0.10 -2.41% 4.103.934.104.15270 472-
Central Federal Co... CFBK 2.382.202.390.01 0.42% 2.362.362.392.379 053-
Central Garden & P... CENT 39.6939.1142.67-1.01 -2.48% 40.5539.6040.5540.70113 064-
Century Aluminum ... CENX 17.6517.5617.65-0.66 -3.60% 18.2717.5718.2918.311 582 312-
Century Bancorp, I... CNBKA 80.2573.0084.950.20 0.25% 80.1079.7580.5080.052 752-
Century Casinos, In... CNTY 8.097.138.31-0.03 -0.37% 8.098.078.228.1237 780-
Cenveo Inc. CVOVQ 0.0400-  0.0000 0.00% 0.05500.04000.0550  36 190-
Ceragon Networks... CRNT 2.652.632.70-0.06 -2.21% 2.702.652.752.71167 055-
Cereplast, Inc. CERPQ 0.0030-  0.0009 42.86% 0.00210.00210.00300.002115 100-
Cerner Corporatio... CERN 58.2358.2258.24-0.69 -1.17% 58.6958.1458.9858.922 014 364-
Cerus Corporation CERS 5.495.265.74-0.17 -3.00% 5.625.475.685.66681 142-
Cesca Therapeutic... KOOL 1.641.601.660.00 0.00% 1.631.551.691.6457 613-
Charles & Colvard ... CTHR 1.351.321.50-0.02 -1.46% 1.361.351.361.3711 455-
Chart Industries, In... GTLS 61.9461.9064.970.76 1.24% 61.1960.9863.2361.18448 877-
Charter Communic... CHTR 310.94305.96316.87-4.61 -1.46% 314.81310.17318.70315.55621 695-
Check Point Softw... CHKP 102.23101.82103.95-0.87 -0.84% 102.70102.10103.00103.10944 136-
Chembio Diagnosti... CEMI 7.907.9010.750.05 0.64% 7.907.857.907.85700-
Chemical Financial ... CHFC 56.0953.1459.090.39 0.70% 55.5055.3256.4455.70198 425-
Cherokee Inc. CHKE 0.940.900.95-0.51 -35.24% 1.400.851.401.45534 060-
Chiasma Inc. CHMA 1.501.351.55-0.05 -3.23% 1.501.501.551.552 207-
Children's Place, In... PLCE 126.95124.05128.60-1.70 -1.32% 127.95124.50128.23128.65554 238-
Chimerix Inc CMRX 5.074.116.020.07 1.40% 4.974.945.095.0095 283-
China Auto Logisti... CALI 2.9002.9002.9200.229 8.57% 2.7402.7123.2502.6711 524 724-
China Automotive ... CAAS 4.364.324.52-0.10 -2.24% 4.494.364.494.467 290-
China Ceramics Co.... CCCL 1.60061.59001.84000.0405 2.60% 1.59001.57001.64001.560110 792-
China Cresent Ente... CCTR 0.00010-  0.00000 0.00% 0.000150.000100.000150.0001012 070 000-
China Digital TV Ho... STVVY 0.137-  0.000 0.00% 0.1370.1370.1370.137100-
China Finance Onlin... JRJC 2.182.162.32-0.12 -5.22% 2.332.152.332.3088 119-
China Gold Interna... JINFF 2.07-  -0.04 -1.90% 2.072.072.072.11100-
China Information ... CNIT 1.781.761.82-0.01 -0.56% 1.761.761.821.79119 319-
China Jo-Jo Drugst... CJJD 1.381.331.650.02 1.47% 1.331.331.431.367 744-
China Lodging Grou... HTHT 126.45124.47130.40-1.58 -1.23% 128.26123.82128.26128.03348 314-
China Medicine Cor... CHME 0.0820-  -0.0080 -8.89% 0.08280.07500.08280.0900205 651-
China Natural Gas,... CHNGQ 0.0550-  -0.0050 -8.33% 0.00400.00150.05500.060037 798-
China Natural Reso... CHNR -1.33002.36000.0000 0.00%       2.0725--
China Recycling En... CREG 1.5651.5501.640-0.011 -0.72% 1.5801.5601.6101.57613 764-
China TechFaith W... CNTF 2.252.172.550.08 3.69% 2.182.182.252.1710 795-
ChinaB2BSourcing.... QBIO 3.54900-  0.09900 2.87% 3.500003.450003.580003.4500074 573-
ChinaCache Interna... CCIH 1.281.261.290.01 0.79% 1.271.251.331.27286 145-
ChinaNet Online Ho... CNET 3.143.033.140.03 0.96% 3.103.013.333.111 544 655-
ChipMOS TECHNOL... IMOS 14.7512.7616.73-0.15 -1.01% 14.8114.7214.9214.9064 455-
Chorus Ltd CHRYY 14.11-  0.00 0.00% 14.1114.1114.1114.11100-
ChromaDex Corpor... CDXC 4.154.084.16-0.07 -1.66% 4.174.124.224.22136 024-
Churchill Downs, In... CHDN 252.60251.50253.751.10 0.44% 251.95250.30253.50251.5058 143-
Cincinnati Financia... CINF 75.2775.2775.300.24 0.32% 75.3374.7775.6675.04305 831-
Cintas Corporation CTAS 173.12150.01180.00-1.04 -0.60% 173.74172.29174.64174.16261 397-
Circa Pictures and ... CPPD 0.00260-  -0.00013 -4.76% 0.002600.002600.002600.00273100-
Cirrus Logic, Inc. CRUS 36.7236.6536.99-1.02 -2.70% 37.6236.3637.7437.741 504 073-
Cisco Systems, Inc. CSCO 44.0944.0944.12-0.47 -1.05% 44.5043.6244.7544.5620 713 826-
Citi Trends, Inc. CTRN 30.2829.2532.86-0.62 -2.01% 30.7330.2131.5430.9064 533-
Citrix Systems, Inc... CTXS 96.5770.0097.22-0.65 -0.67% 97.2495.5497.5597.221 348 189-
City Holding Comp... CHCO 73.9469.9377.85-0.86 -1.15% 74.6370.6475.0074.8043 995-
Clean Energy Fuels... CLNE 1.591.581.65-0.05 -3.05% 1.631.561.651.64804 574-
Cleantech Solution... SEII 3.263.283.60-0.15 -4.40% 3.433.263.473.4112 890-
ClearOne, Inc. CLRO 7.05006.95007.0500-0.0317 -0.45% 6.95006.95007.10007.0817940-
ClearSign Combust... CLIR 1.851.802.00-0.10 -5.13% 1.951.801.951.9580 959-
Clearfield Inc CLFD 13.4010.0016.50-0.05 -0.37% 13.3513.3013.5513.4524 339-
Cleveland BioLabs,... CBLI 2.84002.50003.4500-0.0064 -0.22% 2.95922.80002.97002.846414 560-
Clifton Mining CO CFTN 0.0900-  0.0199 28.39% 0.08000.08000.09000.070125 555-
Clovis Oncology In... CLVS 50.1749.2651.22-1.15 -2.24% 51.2549.9151.8151.321 087 610-
CoBiz Financial Inc... COBZ 20.1020.1020.170.10 0.50% 19.9019.6420.2120.0043 800-
CoStar Group, Inc. CSGP 376.93376.38377.05-0.62 -0.16% 380.06375.55380.18377.55134 998-
Coca-Cola Bottling... COKE 169.77165.06185.000.42 0.25% 169.27168.46170.83169.3547 381-
Coca-Cola HBC AG ... CCHGY 34.880-  -0.515 -1.46% 34.90034.88035.17035.3952 555-
Codexis, Inc. CDXS 11.1011.0011.250.00 0.00% 11.1010.9511.3011.10194 243-
Codorus Valley Ban... CVLY 28.8228.4429.28-0.17 -0.59% 28.5628.2629.0028.994 598-
Coffee Holding Co.... JVA 4.263.854.400.00 0.00% 4.284.204.404.262 767-
Cogentix Medical I... CGNT 3.853.843.850.00 0.00% 3.853.823.853.85146 291-
Cognex Corporatio... CGNX 50.9050.8850.911.20 2.41% 49.5949.3650.9649.701 952 435-
Cognizant Technol... CTSH 81.7781.7181.77-0.60 -0.73% 82.1981.3982.5682.372 473 318-
Coherent, Inc. COHR 173.66173.00173.70-1.70 -0.97% 173.45172.63175.58175.36178 863-
Coherus BioScience... CHRS 11.9011.8512.80-0.15 -1.24% 11.9511.6512.2512.05287 915-
Cohu, Inc. COHU 22.3120.3322.31-0.09 -0.40% 22.2922.0822.5422.40170 746-
Collectors Univers... CLCT 16.5716.2519.53-0.31 -1.84% 16.8216.3616.9316.8832 522-
Collegium Pharmac... COLL 24.6722.6825.21-0.76 -2.99% 25.3424.3625.3825.43207 553-
Colony Bankcorp, I... CBAN 16.2015.5016.100.20 1.25% 16.1516.1016.5016.0020 037-
Columbia Banking ... COLB 43.9139.9447.860.14 0.32% 43.6143.5944.2043.77264 091-
Columbia Sportswe... COLM 78.9770.0080.51-0.96 -1.20% 79.5278.8280.0379.93174 477-
Columbus Gold Cor... CGTFF 0.26000-  -0.01033 -3.82% 0.270510.260000.274440.2703326 400-
Columbus McKinno... CMCO 37.7934.8540.74-0.22 -0.58% 38.0137.5538.1438.0189 869-
Com-Guard.com Inc CGUD 0.00250-  0.00080 47.06% 0.002150.002100.003200.0017027 632 524-
Comcast Corporati... CMCSA 33.2133.2333.29-0.27 -0.81% 33.5533.1033.8033.4818 810 518-
Commerce Bancsha... CBSH 63.8963.8763.900.48 0.76% 63.6962.0264.1563.41443 535-
Commercial Banksh... CLBK 15.4215.4015.475.42 54.20% 15.3115.3015.7549.766 793 431-
Commercial Vehicl... CVGI 7.367.168.00-0.15 -2.00% 7.467.257.507.51137 169-
Community Capital... ALBY 2.66-  0.05 1.92% 2.622.622.662.61600-
Community Trust B... CTBI 48.7044.8050.00-0.05 -0.10% 48.6048.1549.5548.7543 923-
Community West B... CWBC -0.0511.350.00 0.00%       11.25--
Compass Biotechno... COBI 0.0003-  0.0001 50.00% 0.00020.00020.00030.00027 676 250-
Compugen Ltd. - O... CGEN 4.004.004.25-0.20 -4.76% 4.253.954.254.20162 594-
Computer Program... CPSI 30.2527.3031.00-0.30 -0.98% 30.5030.1030.6830.5533 293-
Comtech Telecomm... CMTL 31.1829.8331.49-0.65 -2.04% 31.7731.1331.8031.83138 851-
Concurrent Compu... CCUR 4.95000-  0.10000 2.06% 5.315004.900005.340005.37000134 710-
Conn's, Inc. CONN 26.3526.1028.05-0.10 -0.38% 26.5026.0026.7526.45626 841-
Connecticut Water... CTWS 65.4158.6368.380.88 1.36% 64.5063.3165.4764.53131 986-
Connetics Corpora... CNCT 0.0030-  -0.0037 -55.22% 0.00570.00300.00650.0067110 100-
Conrad Industries, ... CNRD 16.43-  0.02 0.12% 16.4116.4116.4516.414 500-
Consolidated Wate... CWCO 14.3012.3514.900.20 1.42% 14.0514.0014.7514.1061 933-
Consumer Portfolio... CPSS 3.613.564.29-0.03 -0.82% 3.653.583.653.6435 475-
ContraFect Corp. CFRX 1.641.622.000.07 4.46% 1.601.601.641.5739 515-
ContraVir Pharmac... CTRV 0.26870.25100.27600.0018 0.67% 0.27000.25090.27230.2669380 659-
Control4 Corporat... CTRL 21.5521.0122.49-0.14 -0.65% 21.6121.3721.8121.69146 666-
Copart, Inc. CPRT 51.5051.4951.52-0.36 -0.69% 51.9751.3552.1951.86785 315-
CorVel Corp. CRVL 51.8048.9554.850.10 0.19% 51.5050.7052.2051.7017 218-
Corcept Therapeut... CORT 17.5917.5018.25-0.58 -3.19% 18.0617.4618.0618.17582 496-
Corium Internation... CORI 10.7710.7010.910.17 1.60% 10.5210.4610.9110.60172 800-
Corvus Gold Inc. CORVF 2.0600-  -0.0327 -1.56% 2.05002.05002.08002.092714 381-
Costco Wholesale ... COST 193.56190.12195.00-1.51 -0.77% 194.43192.75195.67195.071 361 312-
Counsel CP CXSNF 0.5670-  -0.0425 -6.97% 0.56700.56700.56700.60951 300-
Covenant Transpor... CVTI 29.9527.9831.89-0.35 -1.16% 30.2029.7330.3530.3091 182-
Covista Communica... CVST 0.01-  0.00 0.00% 0.010.010.010.014 000-
Cowen Group, Inc. ... COWN 14.9813.0015.05-0.18 -1.16% 15.1514.9515.3015.15294 985-
Cracker Barrel Old... CBRL 164.77155.68181.001.15 0.70% 162.94162.20165.26163.62215 598-
Craft Brew Aliianc... BREW 19.4519.3019.65-0.20 -1.02% 19.6019.4019.7519.6545 632-
Cray Inc CRAY 22.4022.4022.55-0.25 -1.10% 22.5020.5622.7522.65146 560-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000184 500-
Credit Acceptance... CACC 326.55307.47326.540.92 0.28% 326.16324.95329.46325.6357 509-
Credit Suisse X-Lin... SLVO 7.87006.67008.0000-0.0198 -0.25% 7.84007.84007.88927.889810 727-
Credo Petroleum C... CRED 107.77105.84109.76-0.33 -0.31% 107.96107.77108.00108.1041 799-
Cree, Inc. CREE 40.3339.5541.29-0.85 -2.06% 40.7940.0541.1541.18745 898-
Cresud S.A.C.I.F. y ... CRESY 20.8418.8522.78-0.26 -1.23% 20.9520.7621.1621.1049 083-
Crimson Wine Grou... CWGL 9.200-  0.000 0.00% 9.2009.1009.2209.20028 419-
Criteo S.A. - Ameri... CRTO 27.5527.5429.50-0.33 -1.18% 27.8727.5028.4327.88610 972-
Crocs, Inc. CROX 15.5815.5116.56-0.21 -1.33% 15.4715.4715.8515.79550 391-
Cross Country Hea... CCRN 12.2010.2312.310.03 0.25% 12.1312.0412.2912.17115 823-
CrowdGather Inc. CRWG 0.01090-  0.00020 1.87% 0.010000.010000.011000.01070354 462-
Crown Crafts, Inc. CRWS -5.406.350.00 0.00%       5.75--
Ctrip.com Internat... CTRP 42.6542.6442.66-0.45 -1.04% 43.0042.4043.2143.103 423 138-
Cumulus Media Inc. CMLSQ 0.0510-  -0.0090 -15.00% 0.05700.05100.06500.0600345 702-
Curis, Inc. CRIS 0.56340.56000.5720-0.0249 -4.23% 0.58830.56110.58830.5883494 372-
Cutera, Inc. CUTR 51.3049.5054.300.00 0.00% 51.2051.1052.0051.3098 183-
Cyanotech Corpora... CYAN 4.200.055.00-0.25 -5.62% 4.404.204.454.459 410-
CyberArk Softwar... CYBR 52.4051.4053.37-0.92 -1.73% 53.5751.8553.5753.32290 930-
CyberOptics Corpo... CYBE 16.1015.9516.20-0.70 -4.17% 16.6515.9016.9516.80111 347-
Cyclacel Pharmace... CYCC 1.471.471.570.01 0.68% 1.461.441.491.4670 068-
Cypress Semicondu... CY 16.2916.2816.30-0.24 -1.45% 16.6216.2316.6416.534 053 182-
CytRx Corporation CYTR 1.70001.68001.7400-0.0301 -1.74% 1.68001.65001.75001.7301132 503-
Cytokinetics, Incor... CYTK 7.157.107.250.05 0.70% 7.107.057.307.10143 645-
Cytori Therapeutic... CYTX 0.285200.250000.316000.00099 0.35% 0.290000.275100.290000.28421241 277-
Cytosorbents Corp... CTSO 7.707.608.20-0.05 -0.65% 7.757.657.807.75126 279-
Cytta Corp. CYCA 0.060-  0.005 9.09% 0.0520.0520.0600.05531 000-
DAIMLER AG ORD N... DDAIF 79.950-  -0.340 -0.42% 79.95079.67080.09080.29018 578-
DECISION DIAGNOS... DECN 0.04990-  0.00090 1.84% 0.045400.045400.049900.0490041 933-
DENTSPLY Internat... XRAY 49.3449.3349.35-0.40 -0.80% 49.7949.1950.0549.741 378 691-
DISH Network Corp... DISH 37.2337.2137.24-1.29 -3.35% 38.4637.1638.7738.521 981 319-
DSP Group, Inc. DSPG 12.1510.2014.95-0.20 -1.62% 12.3012.0512.3012.3517 440-
DURECT Corporati... DRRX 2.112.112.12-0.03 -1.40% 2.052.042.192.14842 606-
DUSA Pharmaceuti... DUSA 23.770023.760023.8300-0.1723 -0.72% 23.931723.770023.970023.94232 533-
DXP Enterprises, In... DXPE 37.5334.5639.39-0.41 -1.08% 37.9937.0037.9937.9469 423-
Daily Journal Corp... DJCO 226.25226.99246.74-1.26 -0.55% 224.41224.41226.25227.51497-
Dakshidin Corpora... DKSC 0.00040-  0.00000 0.00% 0.000450.000400.000450.000401 478 634-
Daktronics, Inc. DAKT 9.129.069.16-0.05 -0.55% 9.139.069.189.1754 394-
Dalradian Resource... DRLDF 0.89000-  -0.01600 -1.77% 0.900000.887200.900050.9060021 500-
Dassault Systemes... DASTY 133.210-  -1.355 -1.01% 132.940132.509133.300134.56510 251-
Data I/O Corporat... DAIO 7.357.358.00-0.29 -3.80% 7.647.327.737.6441 825-
Dataram Corporat... USAU 1.361.311.45-0.03 -2.51% 1.371.311.381.39101 989-
Datawatch Corpor... DWCH 9.409.3010.050.15 1.62% 9.159.159.509.2553 056-
Dave & Buster's En... PLAY 42.1341.1142.94-0.55 -1.29% 42.8341.9942.8342.68602 337-
Dawson Geophysic... DWSN 6.615.666.89-0.10 -1.49% 6.706.556.796.7119 801-
Deep Down, Inc. DPDW 0.9300-  0.0000 0.00% 0.93000.92000.93000.93004 550-
Deep Well Oil & Ga... DWOG 0.050-  -0.009 -15.25% 0.0600.0500.0600.05910 280-
Delcath Systems, In... DCTH 0.006600-  -0.000300 -4.35% 0.0067500.0066000.0072000.00690014 129 055-
Deltron Inc. DTRO 0.005-  0.000 0.00% 0.0050.0050.0050.005350-
Depomed, Inc. DEPO 6.686.686.71-0.10 -1.47% 6.726.646.866.78582 194-
Destination Mater... DEST 2.872.582.870.22 8.30% 2.662.642.932.65122 066-
Destination XL Gro... DXLG 1.801.601.850.05 2.86% 1.751.701.801.75138 349-
Deswell Industries,... DSWL 3.071.733.190.02 0.66% 3.022.983.073.054 590-
Dewmar Internatio... DEWM 0.00290-  -0.00025 -7.94% 0.003200.002700.003200.003152 061 300-
DexCom Inc. DXCM 72.4772.4672.47-0.27 -0.37% 72.7672.0473.4272.74489 445-
Diamond Hill Inves... DHIL 200.10198.05215.000.00 0.00% 199.01199.01202.42200.104 223-
Diamondback Ener... FANG 128.40123.00128.42-0.48 -0.37% 127.87126.36130.43128.881 536 734-
Diana Containershi... DCIX 1.471.471.49-0.01 -0.68% 1.481.451.521.4861 758-
Digex, Inc. DIGX 0.00030-  -0.00001 -3.23% 0.000300.000300.000300.00031465 000-
Digi International ... DGII 11.959.0512.450.45 3.91% 11.4511.4512.0011.5085 394-
Digimarc Corporat... DMRC 28.9528.1529.800.55 1.94% 28.2527.9529.0528.4064 120-
Digital Ally, Inc. DGLY 2.652.152.700.00 0.00% 2.702.602.702.6518 084-
Digital Turbine, Inc... APPS 1.701.681.75-0.01 -0.58% 1.721.661.761.71487 777-
Dime Community B... DCOM 18.8518.7518.900.05 0.27% 18.7518.7518.9518.8059 159-
Dollar Tree, Inc. DLTR 97.5697.54101.71-1.34 -1.35% 98.6796.9298.8098.901 825 597-
Donegal Group, Inc... DGICA 15.1315.0017.100.10 0.67% 15.0015.0015.2715.0316 666-
Donegal Group, Inc... DGICB -14.2535.000.00 0.00%       15.14--
Dorchester Minera... DMLP 18.3015.0038.000.10 0.55% 18.2018.0518.5718.2073 485-
Dorel Industries, In... DIIBF 22.8688-  -0.1653 -0.72% 22.868822.868822.868823.0341418-
Dorman Products, ... DORM 66.3863.3469.25-0.89 -1.32% 67.0464.0767.4167.27106 596-
DropCar Inc DCAR 1.901.871.94-0.12 -5.94% 2.021.852.062.02372 473-
DryShips Inc. DRYS 3.793.743.81-0.03 -0.79% 3.813.743.863.82287 725-
Dundee Corp DDEJF 1.4000-  -0.0010 -0.07% 1.40001.39001.41621.401073 300-
Dunkin Brands Gro... DNKN 60.9260.9060.94-0.09 -0.15% 60.9260.6961.4961.011 154 802-
Dynamic Materials... BOOM 29.4029.0029.60-0.45 -1.51% 29.8529.0529.8729.8548 105-
Dynasil Corporatio... DYSL 1.381.311.400.03 2.22% 1.341.341.381.3510 039-
Dynatronics Corpo... DYNT 2.95002.70003.35000.0943 3.30% 3.05002.90873.05002.8557530-
Dynavax Technolog... DVAX 18.0818.1519.10-0.63 -3.34% 18.6017.8018.7318.701 221 089-
E Digital Corp Com EDIG 0.0018-  0.0000 0.00% 0.00240.00180.00240.0018700-
E*TRADE Financial... ETFC 60.4860.4561.871.65 2.80% 58.3057.6561.8058.835 167 026-
EDAP TMS S.A. - Am... EDAP 2.372.062.660.01 0.42% 2.342.332.412.366 915-
ELITE PHARMACEU... ELTP 0.0980-  0.0020 2.08% 0.09600.09250.09800.0960359 180-
EMC Insurance Gro... EMCI 26.2025.8326.300.08 0.31% 26.0226.0026.6926.1213 479-
EMCORE Corporati... EMKR 4.704.354.650.05 1.08% 4.604.604.854.6595 605-
ENDEAVOUR MININ... EDVMF 16.9700-  -0.2000 -1.16% 17.062916.930017.140017.17003 380-
ENGIE SA ENGIY 17.3850-  -0.1050 -0.60% 17.320017.296017.460017.490055 121-
EON AG ADS EONGY 11.03000-  -0.17500 -1.56% 11.0000010.9100011.0700011.2050046 676-
EP Global Commun... EPGL 0.0090-  -0.0010 -10.00% 0.01000.00900.01000.0100264 235-
EPIRUS Biopharmac... EPRSQ 0.0030-  0.0002 7.14% 0.00300.00300.00300.0028440-
EV Energy Partner... EVEP 0.148800.148500.15200-0.00511 -3.32% 0.151500.145200.153900.15391496 931-
EVINE Live Inc. EVLV 0.80720.79000.9950-0.0326 -3.88% 0.84000.80460.85000.839859 520-
EXFO Inc - Subordi... EXFO 3.803.053.850.05 1.33% 3.703.703.803.753 556-
EZCORP, Inc. - Clas... EZPW 13.2513.1014.25-0.10 -0.75% 13.3012.8113.4513.35223 858-
Eagle Bancorp, Inc... EGBN 60.0558.4560.150.15 0.25% 59.8059.6360.9559.90161 236-
Eagle Bulk Shipping... EGLE 5.265.215.310.02 0.38% 5.225.205.365.24137 052-
Eagle Plains Resour... EGPLF 0.1376-  -0.0024 -1.71% 0.13950.13760.13960.140031 930-
East West Bancorp... EWBC 65.5465.5567.290.47 0.72% 65.5864.9665.7565.07807 294-
East West Petroleu... EWPMF 0.080060-  -0.007940 -9.02% 0.0858100.0720000.0870000.08800028 500-
Eaton Scientific Sy... ESSI 0.110-  0.008 7.84% 0.1100.1010.1280.10218 460-
Ebix, Inc. EBIX 76.6572.7079.60-0.05 -0.07% 76.2575.8078.0076.70192 211-
Echelon Corporatio... ELON 4.344.105.50-0.09 -2.03% 4.354.344.354.431 960-
Echo Therapeutics... ECTE 0.0071-  -0.0004 -5.33% 0.00710.00710.00710.00753 469-
Edgewater Techno... EDGW 5.695.598.700.05 0.89% 5.635.555.785.6416 665-
Editas Medicine Inc... EDIT 34.4633.9035.89-0.35 -1.01% 34.8734.2035.3634.81514 632-
Educational Develo... EDUC 25.7524.0527.95-0.60 -2.28% 26.1025.7526.5026.3511 663-
Egalet Corp. EGLT 0.63060.62300.6750-0.0194 -2.98% 0.66910.62300.67950.6500222 868-
Eisai Co., Ltd (ADR... ESALY 64.930-  -0.655 -1.00% 64.93064.93064.93065.585123-
El Pollo Loco Holdi... LOCO 9.809.759.950.10 1.03% 9.659.599.909.70530 313-
Elbit Imaging Ltd. -... EMITF -2.662.720.00 0.00%       2.71--
Elbit Systems Ltd. ... ESLT 123.61117.02127.98-0.59 -0.48% 124.15123.08124.15124.2012 780-
Electro Scientific I... ESIO 19.1118.7719.990.14 0.74% 18.8818.8819.4718.97281 431-
Electro-Sensors, In... ELSE 4.05003.91005.47000.0324 0.81% 4.02004.02004.05004.0176200-
Electronic Arts Inc... EA 120.89118.01120.91-2.22 -1.80% 122.54119.92122.54123.112 233 393-
Electronics for Ima... EFII 29.1527.2131.14-0.20 -0.68% 29.2028.9829.5829.35262 747-
Eleven Biotherapeu... EBIO 1.911.881.890.29 17.90% 1.681.631.911.627 648 640-
Elmira Savings Ban... ESBK 20.5020.2020.700.00 0.00% 20.5020.4020.5020.501 050-
Eloxx Pharmaceuti... ELOX 10.20-  -0.15 -1.45% 10.3510.2010.3510.357 084-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Eltek Ltd. - Ordina... ELTK 3.933.513.950.08 2.08% 3.963.883.963.857 799-
Emisphere Technol... EMIS 0.50000-  0.10000 25.00% 0.400000.399000.500000.40000187 723-
Emmis Communicat... EMMS 4.71004.70005.72000.0404 0.87% 4.65004.65004.73204.66962 979-
Empire Resorts, Inc... NYNY 19.9019.9020.15-0.35 -1.73% 20.0019.7020.0020.253 933-
Enanta Pharmaceut... ENTA 87.4982.5589.071.21 1.40% 85.9385.0788.6686.2880 646-
Encore Capital Gro... ECPG 44.9044.8545.150.30 0.67% 44.5044.5045.0844.60128 827-
Encore Wire Corpo... WIRE 56.1055.2058.05-0.25 -0.44% 56.1555.9056.6056.3544 992-
Encounter Develop... ENTI 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0002000.0001009 783 334-
Endocyte, Inc. ECYT 9.419.269.95-0.21 -2.18% 9.669.259.739.62600 849-
Endologix, Inc. ELGX 4.604.404.640.03 0.66% 4.554.414.624.57392 596-
Energous Corp WATT 19.8519.7619.80-0.53 -2.60% 20.2619.7220.5020.38594 265-
Energy Recovery, I... ERII 8.688.668.73-0.07 -0.80% 8.718.528.788.75417 533-
Enphase Energy, In... ENPH 4.914.924.930.33 7.21% 4.634.634.914.581 858 441-
Enstar Group Limit... ESGR 214.55202.95226.850.10 0.05% 213.15213.15215.38214.4516 852-
Entest BioMedical ... ETNI 0.03690-  0.00005 0.14% 0.036900.036900.036900.03685500-
Environmental Solu... ESWW 50.00-  0.00 0.00% 50.0050.0050.0050.002-
Enzon Pharmaceuti... ENZN 0.26100-  -0.00004 -0.02% 0.262500.261000.262500.26104333-
Epizyme Inc. EPZM 15.8515.0515.90-0.20 -1.25% 16.0015.6016.2016.05199 533-
Equinix, Inc. EQIX 406.06375.00525.00-3.31 -0.81% 411.20405.11414.28409.37281 828-
Equinox Gold Corp... EQXGF 0.8835-  0.0095 1.09% 0.89400.87000.89400.874042 315-
Ericsson - ADS eac... ERIC 7.787.717.781.14 17.17% 7.707.657.936.6431 541 945-
Erie Indemnity Com... ERIE 117.93117.08118.28-0.43 -0.36% 118.71117.80119.03118.3619 095-
Escalade, Incorpor... ESCA 12.9511.6513.20-0.45 -3.36% 13.2012.9013.2013.409 723-
Escalon Medical Co... ESMC 0.25-  0.03 13.64% 0.250.250.250.229 500-
Esperion Therapeu... ESPR 73.6970.7677.65-0.47 -0.63% 73.9572.8875.6874.16215 884-
Etsy Inc. ETSY 30.0129.6630.01-0.22 -0.73% 30.0029.7730.6630.231 355 130-
Euronet Worldwide... EEFT 76.7876.7677.010.17 0.22% 76.6576.0277.2176.61352 516-
Euroseas Ltd. ESEA 2.252.152.320.01 0.45% 2.242.232.252.2413 136-
Evans & Sutherland... ESCC 1.41-  -0.02 -1.40% 1.401.401.411.433 200-
Evercel, Inc. EVRC 1.68-  0.00 0.00% 1.681.681.681.685 000-
Evolving Systems, ... EVOL 3.8503.6004.2000.095 2.53% 3.8503.7603.9003.75512 586-
Evotec AG (ADR) EVTCY 35.95-  -0.58 -1.59% 35.9535.9535.9536.53200-
Exact Sciences Cor... EXAS 47.5246.0247.700.72 1.54% 46.6346.2847.8446.80952 616-
Exco Resources Inc... XCOOQ 0.35-  0.00 0.00% 0.350.350.350.359 410-
Exelixis, Inc. EXEL 20.8720.8520.88-0.22 -1.04% 21.2420.7621.4021.091 636 149-
Expedia, Inc. EXPE 109.77109.78110.99-1.60 -1.44% 110.96108.86111.29111.371 091 537-
Expeditors Interna... EXPD 64.2064.1964.21-0.17 -0.26% 64.5763.6364.7864.37662 667-
Exponent, Inc. EXPO 85.8584.0090.901.25 1.48% 84.9083.8086.4084.6084 807-
Express Scripts Ho... ESRX 73.4973.4474.10-0.27 -0.37% 73.8372.3974.0873.762 188 580-
Extreme Networks... EXTR 10.8710.8610.91-0.05 -0.46% 10.9010.8511.0510.92847 127-
EyePoint Pharmace... EYPT 1.731.701.75-0.02 -1.14% 1.751.691.791.75536 634-
F5 Networks, Inc. FFIV 156.96156.95156.98-0.80 -0.51% 158.17156.08158.69157.76426 509-
FARO Technologies... FARO 63.4561.5565.450.30 0.48% 63.0062.8063.8063.1547 859-
FC Global Realty In... FCRE 0.730.670.800.06 8.96% 0.660.660.730.671 332-
FED Home Loan Mt... FMCKJ 6.820-  0.020 0.29% 6.8006.8006.8406.800224 955-
FIRST BANCSHARES... FBSI 11.00-  -0.10 -0.90% 11.0011.0011.0011.102 600-
FLIR Systems, Inc. FLIR 52.5852.5652.60-0.13 -0.25% 52.7652.4452.9652.71541 688-
Facebook, Inc. - Cl... FB 166.28166.13166.20-1.82 -1.08% 167.79165.81168.43168.1016 230 423-
Fairfax Financial H... FRFHF 526.4000-  -3.4286 -0.65% 525.2784525.0100531.0455529.82861 772-
Falcon Oil & Gas Lt... FOLGF 0.305000-  -0.035900 -10.53% 0.3086000.3043530.3178340.340900519 808-
FalconStor Softwa... FALC 0.0910-  -0.0044 -4.61% 0.09540.09100.09540.09542 700-
Famous Dave's of A... DAVE 7.607.059.950.15 2.01% 7.457.407.757.4557 764-
Fannie Mae 8.235 %... FNMAT 6.72-  0.04 0.60% 6.706.606.756.687 221-
Farmer Brothers C... FARM 28.8526.9535.05-0.15 -0.52% 28.7528.6029.0029.0045 063-
Farmers Capital Ba... FFKT 49.2048.3049.156.95 16.45% 46.6546.6549.2542.25293 665-
Fastenal Company FAST 50.4950.4650.72-0.09 -0.18% 50.4349.7450.6850.582 090 325-
Federal Home Loan... FMCC 1.4500-  0.0100 0.69% 1.44501.43001.47001.4400668 868-
Federal National M... FNMA 1.5500-  0.0101 0.66% 1.54001.52001.57501.5399962 866-
Federated Nationa... FNHC 17.0016.9520.00-0.05 -0.29% 16.9816.8217.2317.0540 917-
Fennec Pharmaceut... FENC 13.3411.3514.57-0.10 -0.74% 13.5113.2613.6913.4426 438-
Fidelity Southern C... LION 22.8018.8126.71-0.39 -1.68% 23.1222.7123.2123.1999 366-
Fifth Third Bancorp FITB 31.4231.4231.440.06 0.19% 31.4331.2431.7231.364 456 576-
Financial Institutio... FISI 31.1029.2533.800.05 0.16% 31.0030.6031.4531.0537 991-
Finisar Corporatio... FNSR 15.4215.4115.470.03 0.19% 15.4415.2715.5915.391 623 703-
Finjan Holdings, Inc... FNJN 2.972.933.010.00 0.00% 2.962.912.992.97115 794-
FireEye, Inc. FEYE 18.2718.2718.28-0.57 -3.03% 18.7518.2218.9018.842 870 645-
First Bancorp FBNC 36.6635.9639.640.31 0.85% 36.2036.2036.9036.3545 653-
First Bancorp, Inc (... FNLC 28.5526.6629.000.50 1.78% 27.8027.8028.8228.056 670-
First Bitcoin Capita... BITCF 0.380-  0.002 0.53% 0.3000.3000.4000.378247 849-
First Busey Corpor... BUSE 30.5627.6133.540.20 0.66% 30.2530.2530.6330.3636 141-
First Capital, Inc. FCAP 38.0037.7339.90-0.16 -0.42% 38.0638.0038.0638.16300-
First Citizens Banc... FCNCA 424.23418.04430.762.31 0.55% 419.41419.41427.48421.9215 490-
First Defiance Fina... FDEF 60.9953.0061.52-0.63 -1.02% 61.4060.2061.9461.6227 438-
First Financial Banc... FFBC 30.8029.5030.751.65 5.66% 28.6028.6030.8029.15791 392-
First Financial Bank... FFIN 49.4545.5053.350.90 1.85% 47.5547.5549.5048.55204 419-
First Financial Corp... THFF 43.7040.154 879.85-0.05 -0.11% 43.5543.1044.1043.7511 947-
First Merchants Co... FRME 43.0342.5046.970.42 0.99% 42.4942.4943.1542.61156 967-
First Midwest Banc... FMBI 24.9220.9228.890.02 0.08% 24.7924.7925.1724.90433 880-
First NBC Bank Hol... FNBCQ 0.0699-  -0.0031 -4.25% 0.06850.05710.06990.073016 571-
First Solar, Inc. FSLR 75.5175.5276.25-1.45 -1.88% 77.0074.8677.0076.961 234 263-
First Trust Europe ... FEP 40.700040.430040.8400-0.3299 -0.80% 40.760040.540040.880041.0299102 896-
First Trust Multi C... FAB 55.0854.7458.38-0.41 -0.74% 55.4255.0855.4455.492 794-
First Trust NASDAQ... QCLN 19.8019.6719.89-0.16 -0.80% 19.8819.7619.9219.9611 487-
First United Corpo... FUNC 19.4519.2519.900.05 0.26% 19.1119.1119.4519.402 450-
Fiserv, Inc. FISV 71.3471.3372.12-0.41 -0.57% 71.6871.0072.1171.751 055 560-
Fission Uranium Co... FCUUF 0.560000-  -0.038000 -6.35% 0.5679000.5500000.5880000.598000258 787-
Five Below, Inc. FIVE 73.8473.8074.45-0.95 -1.27% 74.5373.7375.3274.791 439 635-
Five Prime Therape... FPRX 16.1415.7017.120.10 0.62% 16.0015.7716.1816.04216 185-
Five Star Quality C... FVE 1.151.151.30-0.05 -4.17% 1.151.151.201.206 088-
Five9, Inc. FIVN 28.4127.0030.36-0.37 -1.29% 28.5828.3528.8928.78180 273-
Flexion Theraputic... FLXN 24.7324.7025.71-0.36 -1.43% 24.9824.3725.1425.09654 118-
Flexpoint Sensor S... FLXT 0.0602-  -0.0038 -5.94% 0.06400.05550.06400.064088 593-
Flexpower, Inc. FLXP 0.0125-  0.0000 0.00% 0.01250.01250.01250.0125500-
Flexsteel Industrie... FLXS 38.3835.2345.00-0.02 -0.05% 38.2138.1038.7138.408 626-
Flextronics Interna... FLEX 17.2217.2017.260.05 0.29% 17.3017.0717.3917.174 103 324-
Fluent, Inc. FLNT 2.602.602.70-0.10 -3.70% 2.652.552.662.70152 495-
Flushing Financial C... FFIC 27.4110.3728.650.01 0.04% 27.3127.2027.6027.4062 882-
Focus Graphite Inc FCSMF 0.041800-  0.000800 1.95% 0.0400000.0390000.0418000.04100040 500-
Fog Cutter Capital... FCCG 2.10-  0.07 3.45% 2.102.102.102.03900-
Fonar Corporation FONR 29.8029.6030.400.50 1.71% 29.3029.3030.0029.3046 281-
Force Energy Corp... FORC 0.00020-  0.00000 0.00% 0.000250.000200.000250.00020600 000-
FormFactor, Inc. FORM 14.1013.9515.10-0.25 -1.74% 14.2513.9514.5014.35390 627-
Formula Systems (1... FORTY 35.0835.4036.70-1.72 -4.67% 35.0835.0835.0836.801 120-
Forrester Research... FORR 44.7544.4548.70-0.30 -0.67% 45.0043.9845.2045.0519 821-
Fortinet, Inc. FTNT 57.1557.1457.16-0.26 -0.45% 57.2856.8757.6657.41566 065-
Forward Air Corpo... FWRD 53.2050.2356.17-1.18 -2.17% 54.3252.8955.0154.38112 169-
Forward Industries... FORD 1.481.471.60-0.06 -3.90% 1.531.461.531.5498 511-
Fossil Group, Inc. FOSL 14.1814.1514.23-0.24 -1.66% 14.4014.0514.5414.421 398 770-
Foundation Medicin... FMI 72.8070.9076.800.05 0.07% 72.4071.6573.2372.75137 606-
Franklin Electric C... FELE 43.0039.0046.90-0.20 -0.46% 43.0042.6543.2043.2066 741-
Franklin Mining Inc FMNJ 0.0003-  0.0001 50.00% 0.00030.00030.00030.00021 337-
Fred's, Inc. FRED 2.912.862.940.05 1.75% 2.862.812.912.86335 001-
Freedom Holding C... FRHC 6.35-  0.15 2.42% 6.406.066.406.202 032-
Freeze Tag Inc FRZT 0.030-  -0.006 -16.67% 0.0260.0260.0370.03626 400-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.00022 504 700-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00020.00010.00020.000123 009 999-
Freshpet, Inc. FRPT 19.3516.4022.300.25 1.31% 19.0018.9519.5019.10238 260-
Frontier Communic... FTR 8.288.228.30-0.21 -2.47% 8.468.238.578.491 414 777-
Fuel Tech, Inc. FTEK 1.351.311.60-0.04 -2.88% 1.391.331.401.3923 121-
FuelCell Energy, In... FCEL 1.991.972.03-0.05 -2.45% 2.021.962.042.04663 826-
Fuji Photo Film Co.... FUJIY 40.285-  -0.035 -0.09% 40.11039.82040.72040.3204 944-
Full House Resorts... FLL 3.3903.0703.4900.105 3.20% 3.2803.2373.4103.28556 521-
Fullcircle Registry ... FLCR 0.0053-  0.0000 0.00% 0.00530.00530.00530.005321 377-
Fulton Financial Co... FULT 17.1517.1017.550.10 0.59% 17.0017.0017.2317.05947 094-
Function(x) Inc. FNCX 0.03010-  0.00010 0.33% 0.030100.030100.034500.0300015 250-
Fuwei Films (Holdin... FFHL -1.70004.74000.0000 0.00%       3.4497--
G-III Apparel Group... GIII 35.0434.1836.44-1.06 -2.94% 35.9034.8436.3436.10435 527-
GLOBAL ENVIRONM... GEECF 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.0004350-
GOLDRICH MINING ... GRMC 0.031-  -0.006 -16.22% 0.0360.0310.0360.03736 000-
GRAVITY Co., Ltd. ... GRVY 77.0075.0085.00-1.75 -2.22% 77.5876.8078.4878.754 921-
GREENLAND MINER... GDLNF 0.0710-  0.0000 0.00% 0.06950.06950.07100.071017 333-
GSI Group, Inc. NOVT 62.3560.4565.350.05 0.08% 61.6061.1063.1062.30144 233-
GSV Capital Corp. GSVC 7.156.947.350.07 0.99% 7.086.827.207.08316 709-
GTX Corp GTXO 0.0032-  0.0000 0.00% 0.00310.00250.00320.00321 110 000-
GTx, Inc. GTXI 17.1216.3019.070.42 2.51% 16.7116.5917.4716.7063 578-
GW Pharmaceutica... GWPH 132.43130.19133.00-1.66 -1.24% 136.14127.80136.25134.09550 209-
Gaiam, Inc. - Class ... GAIA 15.7515.3016.450.05 0.32% 15.6515.4515.9615.7053 511-
Galectin Therapeut... GALT 3.463.013.48-0.21 -5.72% 3.643.443.723.67249 827-
Garden Fresh Resta... LTUS 0.0100-  -0.0065 -39.39% 0.01000.01000.01000.01658 000-
Garibaldi Resource... GGIFF 2.33990-  -0.04175 -1.75% 2.380002.273002.380002.3816521 200-
Garmin Ltd. GRMN 58.9458.1258.95-0.29 -0.49% 59.3558.5859.4959.23427 433-
Garrison Capital In... GARS 8.348.008.380.03 0.36% 8.328.208.348.314 043-
Gazprom Neft GZPFY 24.348-  -0.522 -2.10% 24.67024.34824.67024.870400-
Gemplus Internatio... GEMP 5.865.247.95-0.07 -1.18% 5.825.795.945.9320 327-
Generex Biotechno... GNBT 2.79-  -0.21 -7.00% 3.452.783.453.00519-
Genetic Technolog... GENE 1.321.311.39-0.02 -1.24% 1.341.301.351.3449 696-
Genomic Health, In... GHDX 32.2329.2834.210.03 0.09% 32.0531.8232.8532.2042 402-
Gentex Corporatio... GNTX 21.9921.9922.05-1.67 -7.06% 22.1321.8223.1523.664 142 836-
Geospace Technolo... GEOS 11.039.1811.100.29 2.70% 10.7510.7511.1110.7427 486-
German American B... GABC 34.9534.8036.260.24 0.69% 34.5834.5335.2534.7147 987-
Geron Corporation GERN 3.793.783.800.10 2.71% 3.753.543.803.693 200 438-
Gevo, Inc. GEVO 0.34980.34010.3607-0.0101 -2.81% 0.36040.33300.36600.3599335 615-
Gibraltar Industrie... ROCK 35.4035.4038.300.30 0.85% 35.2034.8036.1035.10190 279-
Giga-tronics Incorp... GIGA 0.33990-  0.00090 0.27% 0.275550.275550.339900.339006 876-
GigaMedia Limited... GIGM 2.522.012.75-0.16 -5.97% 2.662.522.662.6853 179-
Gilead Sciences, Inc... GILD 73.7073.0173.75-0.74 -0.99% 74.4073.1874.4274.444 342 697-
Glacier Bancorp, In... GBCI 37.5434.5940.51-0.79 -2.06% 36.7935.7738.0038.33917 118-
Gladstone Capital ... GLAD 8.628.628.78-0.01 -0.12% 8.628.608.668.6360 363-
Gladstone Commer... GOOD 17.1417.1417.90-0.07 -0.41% 17.1717.0617.3117.2185 571-
Gladstone Investm... GAIN 10.9010.7011.090.08 0.74% 10.8010.8010.9510.8283 805-
Glen Burnie Bancor... GLBZ 11.79970.000113.3500-0.0103 -0.09% 11.900011.799711.900011.9100600-
Global Blood Thera... GBT 43.3543.4044.250.35 0.81% 42.8042.7044.1543.00500 866-
Global Power Equip... GLPW 2.5000-  0.0000 0.00% 2.49992.49992.50002.500023 200-
Global X Internet o... SNSR 19.8019.5020.60-0.24 -1.20% 19.9319.7519.9520.0416 423-
Global X Robotics ... BOTZ 24.0623.9924.80-0.24 -0.99% 24.1324.0024.1424.30468 005-
Global X SuperDivi... SRET 14.19013.90015.510-0.069 -0.48% 14.25014.18014.25514.25922 149-
Glu Mobile Inc. GLUU 4.304.294.330.02 0.47% 4.264.234.324.281 184 986-
GoIP Global Inc. GOIG 0.0006-  0.0001 20.00% 0.00050.00050.00060.000514 999 900-
GoPro, Inc. - Class ... GPRO 5.075.065.07-0.06 -1.17% 5.105.035.215.132 640 256-
Golar LNG Limited GLNG 32.3931.2332.591.50 4.86% 31.7331.6633.1830.893 840 307-
Golar LNG Partners... GMLP 19.3518.8119.970.41 2.16% 18.9218.8819.3818.94346 919-
GoldMining Inc GLDLF 0.93560-  0.00260 0.28% 0.915000.900000.940000.9330042 404-
Golden Eagle Int In... ADGO 1.17-  -0.03 -2.50% 1.201.071.201.2022 675-
Golden Ocean Grou... GOGL 8.277.998.56-0.05 -0.60% 8.308.238.398.3298 417-
Golden Queen Mini... GQMNF 0.16310-  0.01320 8.81% 0.152620.152220.164800.14990562 024-
Good Times Restau... GTIM 3.402.503.45-0.05 -1.45% 3.403.353.453.45887-
Goodyear Tire & R... GT 27.0126.9927.010.06 0.22% 27.0426.6927.2226.952 439 735-
Graphite One reso... GPHOF 0.0648-  -0.0022 -3.28% 0.07000.06400.07000.067020 614-
Great Basin Scienti... GBSNQ 0.0310-  -0.0070 -18.42% 0.02900.02900.04000.038086 495-
Great Elm Capital C... GECC 9.249.1810.250.01 0.11% 9.229.229.289.237 492-
Great Southern Ba... GSBC 52.7050.0055.701.30 2.53% 51.3551.3053.4051.4088 993-
Green Brick Partne... GRBK 10.4010.4010.60-0.10 -0.95% 10.4510.3510.7510.5015 750-
Green Energy Mana... GRMS 0.015-  0.000 0.00% 0.0150.0150.0150.0157 000-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
GreenGro Technolo... GRNH 0.039800-  0.002300 6.13% 0.0381000.0375000.0408000.0375004 990 830-
Groupon, Inc. Comm... GRPN 4.644.644.68-0.12 -2.52% 4.744.644.794.763 661 474-
Growlife, Inc PHOT 0.019300-  0.000880 4.78% 0.0191000.0184900.0200000.01842017 760 475-
Grupo Financiero G... GGAL 64.7361.7371.00-0.95 -1.45% 65.5864.5566.3965.68170 053-
Grupo TMM, S.A. GTMAY 1.00-  0.04 4.17% 1.001.001.000.961 500-
Gulf Island Fabrica... GIFI 8.808.0012.000.00 0.00% 8.758.608.938.8030 885-
Gulf Resources, Inc... GURE 1.431.431.54-0.01 -0.69% 1.431.421.451.4467 571-
Gulfport Energy Co... GPOR 8.798.798.80-0.28 -3.09% 9.068.669.079.075 090 768-
Gyrodyne Company... GYRO 20.7020.0325.000.38 1.87% 20.8920.7020.8920.322 890-
HARLEYSVILLE SVG... HARL 23.85-  0.00 0.00% 23.8523.8523.8523.85215-
HAUPPAUGE DIGITA... HAUP 0.04425-  -0.01175 -20.98% 0.032800.032800.056000.056007 080-
HD Supply Holdings... HDS 39.3539.3439.350.10 0.25% 39.4139.0239.6139.251 486 423-
HLK Biotech Holdin... AMHD 0.420-  -0.020 -4.55% 0.3110.3110.4200.440300-
HMN Financial, Inc. HMNF 18.3013.0019.100.00 0.00% 18.3018.3018.3118.301 717-
HMS Holdings Corp HMSY 18.1415.1718.290.11 0.61% 17.9617.9118.2118.03169 663-
HOLLYWOOD MED... HOLL 0.219-  0.004 1.86% 0.2150.2110.2190.21540 505-
HUMMINGBIRD RES... HUMRF 0.4700-  -0.0100 -2.08% 0.48000.47000.49250.480012 914-
Halozyme Therape... HALO 18.8617.8919.81-0.30 -1.57% 19.0118.6419.1219.16744 306-
Hancock Holding C... HBHC 48.3545.4550.20-0.10 -0.21% 48.4048.2348.9548.45587 369-
Hanwha Q CELLS C... HQCL 7.287.1216.00-0.16 -2.15% 7.377.257.457.448 548-
Harbor Biosciences... HRBR 0.02893-  0.00663 29.73% 0.027000.022500.029000.0223031 000-
Hard to Treat Dise... HTDS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Hardinge, Inc. HDNG 18.3318.3418.370.03 0.16% 18.2918.2918.3418.3073 566-
Harmonic Inc. HLIT 3.753.003.700.00 0.00% 3.703.653.803.75290 755-
Harvard Bioscience... HBIO 5.755.656.100.05 0.88% 5.705.655.805.7086 234-
Harvest Capital Cr... HCAP 10.279.5010.49-0.08 -0.77% 10.3010.2310.3610.3512 068-
Hasbro, Inc. HAS 82.8182.7983.19-1.18 -1.40% 84.4482.4585.6583.992 366 798-
Hawaiian Holdings ... HA 39.2538.5040.90-0.20 -0.51% 39.3538.9839.9339.45869 111-
Hawkins, Inc. HWKN 33.6531.5536.20-0.65 -1.90% 34.2533.3034.2534.3030 928-
Healthcare Service... HCSG 39.4939.1039.570.41 1.05% 38.8638.3439.5539.081 349 422-
Heartland Express,... HTLD 18.0618.0520.30-0.60 -3.22% 18.5718.0018.6618.66390 704-
Heidrick & Struggle... HSII 32.0530.1034.90-0.35 -1.08% 32.3031.6532.4032.40123 635-
Helen of Troy Limi... HELE 83.9583.5088.95-1.35 -1.58% 84.8583.9585.3585.30138 721-
Helios and Matheso... HMNY 2.272.282.29-0.28 -10.98% 2.462.232.552.559 811 081-
Henry Schein, Inc. HSIC 69.0762.2569.07-0.68 -0.97% 69.8868.6469.8869.75853 391-
Herman Miller, Inc. MLHR 31.9030.7032.15-0.45 -1.39% 32.2031.5532.2532.35243 084-
Heron Therapeutic... HRTX 31.1529.7531.101.30 4.36% 29.8529.8531.3529.85946 539-
Hibbett Sports, Inc... HIBB 25.1524.0026.40-0.15 -0.59% 25.1525.0525.6525.30457 177-
Highpower Interna... HPJ 3.503.253.500.00 0.00% 3.453.423.503.5011 516-
Highway Holdings L... HIHO 5.305.105.500.05 0.95% 5.205.155.355.258 237-
Himax Technologie... HIMX 7.307.157.270.03 0.41% 7.257.237.467.271 881 013-
Hingham Institutio... HIFS 207.92196.90214.480.31 0.15% 206.46206.46208.27207.61613-
Hologic, Inc. HOLX 38.3038.3038.32-0.31 -0.80% 38.5838.1438.7638.611 299 631-
Hop-On Inc. HPNN 0.00020-  0.00000 0.00% 0.000200.000100.000300.000207 835 000-
HopFed Bancorp, In... HFBC 15.000.0115.20-0.28 -1.83% 15.0015.0015.0015.28200-
Hopewell Holdings... HOWWY 3.570-  -0.090 -2.46% 3.5703.5003.5703.6603 789-
Horizon Pharma pl... HZNP 13.7113.6813.75-0.12 -0.87% 13.8413.6514.1013.831 319 605-
Horizon Technolog... HRZN 10.3710.3610.99-0.03 -0.29% 10.3510.3510.4210.4026 459-
Hortonworks, Inc. HDP 18.1318.1018.50-0.22 -1.20% 18.2517.9918.4318.35366 732-
Houston Wire & Ca... HWCC 7.456.507.55-0.15 -1.97% 7.557.367.657.6019 378-
Hub Group, Inc. - C... HUBG 43.6043.5547.60-0.60 -1.36% 44.1043.2544.2044.20154 126-
Hudson Technologi... HDSN 4.384.374.62-0.20 -4.37% 4.564.364.594.58297 319-
Huntington Bancsh... HBAN 14.7514.7414.760.07 0.48% 14.7114.6414.8714.687 054 540-
Hurco Companies, ... HURC 47.0546.1047.45-0.25 -0.53% 47.2546.9547.6547.3011 941-
Hydrogen Future C... HFCO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Hydrogenics Corpo... HYGS 8.407.759.35-0.15 -1.75% 8.558.408.608.5512 378-
HyperSolar Inc. HYSR 0.01180-  0.00020 1.72% 0.012000.011400.012000.01160934 500-
I.D. Systems, Inc. IDSY 6.606.5910.00-0.02 -0.32% 6.586.476.716.625 259-
IAHL Corporation IAHL 0.770-  0.030 4.05% 0.7610.7610.7700.74024 747-
IBERIABANK Corpo... IBKC 75.4075.4078.00-3.00 -3.83% 73.1070.4076.6578.40565 891-
ICON plc - Ordinar... ICLR 117.64117.64124.51-1.44 -1.21% 119.43116.71121.11119.08234 355-
ICU Medical, Inc. ICUI 251.25236.30264.552.90 1.17% 247.60247.13251.53248.3554 774-
IDEXX Laboratorie... IDXX 196.75196.71207.71-1.07 -0.54% 198.27195.81199.71197.82275 300-
IGEN International... IGEN 0.070-  -0.012 -14.63% 0.0700.0700.0700.0821 400-
IGENE BIOTECHNOL... IGNE 0.00070-  -0.00010 -12.50% 0.000750.000700.000750.000803 047 931-
IGS CAPITAL GROU... IGSC 2.65-  -0.25 -8.62% 3.252.403.252.90800-
II-VI Incorporated IIVI 41.5541.3541.70-0.65 -1.54% 41.9041.3842.5542.20430 401-
ILG Inc ILG 32.7730.7934.70-0.03 -0.09% 32.6832.5233.0332.801 570 646-
IMPINJ Inc PI 13.2712.3014.05-0.20 -1.48% 13.3613.0313.5513.47239 403-
INTL FCStone Inc. INTL 45.7334.0749.070.02 0.04% 45.5542.6045.9345.7139 834-
IPG Photonics Corp... IPGP 232.13231.50240.401.04 0.45% 231.71230.40234.54231.09170 844-
IRIDEX Corporatio... IRIX 5.815.769.640.08 1.40% 5.715.716.085.739 341-
Icahn Enterprises L... IEP 62.3661.4562.371.54 2.53% 61.0460.9162.3660.8262 237-
Iconic Brands Inc. ICNB 0.00380-  0.00030 8.57% 0.003400.003350.003800.003501 365 805-
Iconic Minerals Ltd BVTEF 0.0810-  -0.0027 -3.23% 0.08250.08100.08250.08373 500-
Iconix Brand Group... ICON 0.91000.92000.9691-0.0595 -6.14% 0.96000.90030.97000.9695767 495-
Identiv, Inc. INVE 3.542.704.210.02 0.57% 3.523.523.573.528 352-
Idera Pharmaceutic... IDRA 1.621.601.66-0.10 -5.81% 1.701.611.721.721 415 862-
Illumina, Inc. ILMN 244.60230.67247.64-1.24 -0.50% 246.64243.42247.22245.84814 810-
Image Sensing Syst... ISNS 4.604.454.650.05 1.10% 4.604.554.704.559 006-
Immersion Corpora... IMMR 11.6511.5012.61-0.08 -0.68% 11.7111.5311.7311.73217 088-
ImmuCell Corporat... ICCC 7.246.007.300.17 2.47% 7.247.247.247.07450-
Immune Pharmaceu... IMNP 0.34200.20000.34990.0110 3.32% 0.33100.33100.34990.3310146 171-
ImmunoGen, Inc. IMGN 10.2710.2410.300.03 0.29% 10.2010.0110.4010.241 567 535-
Immunomedics, Inc... IMMU 16.5016.0017.20-0.20 -1.20% 16.6416.3416.7916.701 075 230-
Impact Silver ISVLF 0.42910-  0.02090 5.12% 0.400000.400000.432000.4082055 165-
Impax Laboratorie... IPXL 19.9019.8020.15-0.30 -1.49% 20.1019.7520.6020.20540 097-
Imperial Tobacco G... IMBBY 34.14000-  0.40000 1.19% 34.2800034.0600034.3100033.7400097 795-
Imperva Inc IMPV 49.3547.5052.350.00 0.00% 49.0548.1049.7549.35411 222-
InVivo Therapeutic... NVIV 8.597.728.600.34 4.12% 8.248.218.758.257 265-
Incyte Corporation INCY 68.4368.4072.90-0.62 -0.90% 69.2967.7569.4169.052 570 480-
Independent Bank ... INDB 72.0068.1072.05-1.90 -2.57% 69.5569.4073.1573.9086 952-
Independent Bank ... IBCP 24.0022.0024.05-0.10 -0.41% 24.0523.9024.3024.1051 430-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 000-
Industrial Services... IDSA 2.230.502.40-0.06 -2.62% 2.272.142.312.2916 597-
Infineon Technolog... IFNNY 26.01000-  -0.34500 -1.31% 26.0950025.8400026.1500026.3550050 067-
Infinera Corporati... INFN 11.5711.4211.690.15 1.31% 11.3711.1611.6111.42700 232-
Infinity Pharmaceu... INFI 2.242.192.270.04 1.82% 2.242.162.252.20369 387-
Infinity Property a... IPCC 120.75120.55121.150.15 0.12% 119.85119.85120.95120.6037 145-
Infinity, Inc. IFNY 0.08-  0.03 60.00% 0.080.080.080.051 100-
InfoSonics Corp IFON 4.804.605.95-0.78 -13.98% 5.584.655.585.5826 428-
Information Servic... III 4.244.244.260.01 0.24% 4.204.184.284.23153 662-
Infrastructure Dev... IDVC 0.0010-  -0.0001 -9.09% 0.00100.00100.00100.001110 000-
Ingles Markets, Inc... IMKTA 34.0031.2035.45-0.60 -1.73% 34.5033.7035.1034.6052 266-
InnerWorkings, Inc... INWK 10.259.4510.600.15 1.49% 10.069.5810.2510.10321 091-
Innodata Inc. INOD 1.12001.11001.3000-0.0289 -2.52% 1.12001.09831.15001.148915 586-
Innophos Holdings,... IPHS 42.4542.2046.440.09 0.21% 42.3042.0242.5542.3670 868-
Innospec Inc. IOSP 73.7569.8576.751.00 1.37% 72.4071.7073.8572.7598 368-
Innovation Pharma... IPIX 0.44300-  0.02300 5.48% 0.435000.415000.468000.42000303 145-
Innovative Solution... ISSC 3.7403.2004.000-0.035 -0.93% 3.7603.7103.7903.7755 840-
Innoviva Inc INVA 16.1415.2116.52-0.09 -0.55% 16.2316.0916.3916.23459 192-
Innovo Group, Inc. INNO 0.0060-  -0.0020 -25.00% 0.00700.00510.00700.0080412 200-
Inovalon Holdings I... INOV 10.7010.0011.500.05 0.47% 10.6010.5510.8510.65374 734-
Inovio Pharmaceut... INO 4.644.564.690.01 0.22% 4.614.584.734.63826 334-
Insight Enterprises... NSIT 35.3732.4138.38-0.44 -1.23% 35.8535.1735.8535.81112 109-
Insignia Systems, In... ISIG 2.232.192.270.05 2.29% 2.182.182.402.18142 729-
Insmed, Inc. INSM 23.5219.6023.860.41 1.77% 23.0122.5023.6523.11316 288-
Insteel Industries, ... IIIN 28.4727.7028.98-0.86 -2.93% 29.3428.2529.6529.3385 345-
Insys Therapeutics... INSY 7.036.847.200.07 1.01% 6.966.817.046.96283 834-
Integra LifeScience... IART 56.2053.2659.18-0.05 -0.09% 56.0454.8156.7456.25363 080-
Integrated Device ... IDTI 29.6828.0131.61-0.16 -0.54% 29.7229.4930.2929.841 051 183-
Integrated Techno... ITKG 0.042029-  0.000029 0.07% 0.0440000.0420290.0449000.042000134 371-
Intel Corporation INTC 51.5351.5251.54-0.69 -1.32% 52.1750.8852.2852.2221 400 515-
Intellia Therapeuti... NTLA 21.7121.5122.59-0.23 -1.05% 21.8021.2822.1921.94459 201-
Intellipharmaceuti... IPCI 0.53950.53000.55000.0169 3.23% 0.53000.52200.55000.5226125 948-
Inter Parfums, Inc. IPAR 47.3543.407 834.60-0.40 -0.84% 47.5047.0048.5047.7586 421-
InterDigital, Inc. IDCC 79.6075.6582.550.60 0.76% 79.2078.2080.4579.35384 131-
InterVoice Inc. INTV 1.260-  0.240 23.53% 1.0201.0201.3001.020145 453-
Interactive Broker... IBKR 73.8073.7573.841.14 1.57% 72.6672.3074.0972.66678 331-
Intercept Pharmac... ICPT 68.7368.6068.73-0.50 -0.72% 69.3068.3270.5669.23567 693-
Interface, Inc. TILE 25.4523.6025.45-0.25 -0.97% 25.6025.3325.8525.70291 994-
Internap Corporat... INAP 11.729.7811.940.13 1.12% 11.5711.5211.9511.59103 689-
International Banc... IBOC 40.3036.3041.750.35 0.88% 39.8039.7540.4039.9574 583-
International Spee... ISCA 41.1040.9541.30-0.15 -0.36% 41.1040.9541.5041.25108 189-
International Stem... ISCO 1.48-  0.04 2.78% 1.501.481.501.441 600-
Internet Gold Gold... IGLD 3.710.313.92-0.04 -1.07% 3.743.713.813.753 639-
Internet Initiative ... IIJI -9.479.610.00 0.00%       9.65--
Interphase Corpor... INPHQ 0.05-  0.00 0.00% 0.050.050.050.05200-
Intertape Polymer ... ITPOF 15.3900-  -0.5257 -3.30% 15.390015.390015.390015.9157800-
Intesa Sanpaolo S.p... ISNPY 23.19000-  0.04500 0.19% 23.1500023.0500023.2300023.1450039 580-
Intevac, Inc. IVAC 6.256.206.350.05 0.81% 6.156.106.306.2099 453-
Intra-Cellular Ther... ITCI 19.1018.8219.48-0.36 -1.85% 19.3918.7419.5119.46220 755-
Intuit Inc. INTU 178.13178.09180.99-1.28 -0.71% 178.33177.07179.95179.411 035 060-
Intuitive Surgical, ... ISRG 456.27450.00456.71-6.44 -1.39% 459.86453.60460.19462.71984 841-
Inventergy Global,... INVT 0.03665-  -0.00035 -0.95% 0.040000.036650.040000.0370029 345-
Investors Title Com... ITIC 195.73170.46199.993.03 1.57% 191.64191.64195.73192.70748-
Invicta Group Inc. ACGX 0.00140-  0.00000 0.00% 0.001400.001380.001400.001401 685 000-
Ionis Pharmaceutic... IONS 48.5148.5048.882.66 5.80% 50.4446.7750.4445.853 522 981-
Iridium Communica... IRDM 12.7512.7012.850.05 0.39% 12.6512.6512.9012.70402 819-
Ironwood Pharmac... IRWD 17.2816.4517.35-0.29 -1.65% 17.5217.1117.6817.571 128 917-
Isramco, Inc. ISRL 105.75105.05113.60-3.25 -2.98% 105.75105.75105.75109.00171-
Itasca Capital Ltd. ICLTF 0.5204-  -0.0441 -7.81% 0.52280.52040.52340.56454 666-
Itron, Inc. ITRI 69.1068.7573.10-0.50 -0.72% 69.5068.4070.2069.60176 284-
Itronics Inc ITRO 0.3685-  -0.0085 -2.25% 0.36850.36850.36850.3770200-
Ivanhoe Energy, In... IVANF 0.0001-  -0.0009 -90.00% 0.01000.00010.01000.00105 332-
Ivanhoe Mines Ltd. IVPAF 2.19306-  -0.04694 -2.10% 2.240002.180002.240002.2400014 997-
J & J Snack Foods C... JJSF 140.670.04146.73-1.40 -0.99% 141.40139.40141.99142.0727 919-
J. W. Mays, Inc. MAYS -0.0540.600.00 0.00%       37.25--
J.B. Hunt Transpor... JBHT 119.59119.58130.00-1.68 -1.39% 121.11119.29122.06121.27648 112-
JA Solar Holdings, ... JASO 6.915.947.040.00 0.00% 6.916.886.996.9171 668-
JAKKS Pacific, Inc. JAKK 2.252.202.50-0.15 -6.25% 2.402.252.402.40136 798-
JD.com, Inc. - Ame... JD 37.4437.3537.41-1.46 -3.75% 37.3436.5037.4938.9021 840 709-
JDS Uniphase Corp VIAV 10.0710.0610.10-0.03 -0.30% 10.1010.0010.2110.10977 655-
JSC Gazprom OGZPY 4.6250-  -0.0350 -0.75% 4.66004.61504.68004.6600257 281-
Jack Henry & Asso... JKHY 121.43121.42128.41-0.85 -0.70% 122.28120.92122.50122.28115 183-
Jaguar Mining Inc. JAGGF 0.27000-  0.00234 0.87% 0.275000.270000.290000.2676660 708-
Jamba, Inc. JMBA 9.149.0730.00-0.01 -0.11% 9.119.059.189.1515 379-
Jayhawk Energ Inc... JYHW 0.00215-  0.00015 7.50% 0.002300.002000.002300.0020042 200-
JetBlue Airways Co... JBLU 19.8619.8619.880.20 1.02% 19.6919.6619.9319.664 198 056-
John B. Sanfilippo ... JBSS 56.8854.9061.65-1.33 -2.28% 57.9756.6958.5858.2143 532-
Johnson Outdoors ... JOUT 65.0662.2968.221.84 2.91% 63.0363.0365.2863.2216 673-
K92 Mining Inc. KNTNF 0.62470-  -0.02530 -3.89% 0.635000.615000.641700.6500091 575-
KAT Exploration In... KATX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 500 000-
KCAP Financial, Inc... KCAP 3.103.053.14-0.03 -0.96% 3.133.103.133.1321 102-
KLA-Tencor Corpo... KLAC 101.48101.45103.63-0.81 -0.79% 102.63100.89103.40102.291 080 237-
KVH Industries, Inc... KVHI 10.8510.5011.450.15 1.40% 10.6010.5010.9510.7034 016-
Kandi Technologies... KNDI 5.004.755.200.05 1.01% 4.954.905.054.9566 159-
Kansas City Life In... KCLI 42.76-  -0.02 -0.05% 42.7642.7642.7642.78700-
Karyopharm Thera... KPTI 14.5914.2816.58-0.18 -1.22% 14.6914.4014.8814.77661 147-
Kelly Services, Inc.... KELYA 30.4727.5133.41-1.14 -3.61% 31.4330.3231.6631.6181 033-
Kelly Services, Inc.... KELYB -0.0134.980.00 0.00%       29.00--
Kenergy SCNT Inc KNSC 0.00020-  0.00000 0.00% 0.000200.000200.000250.000202 102 000-
Keryx Biopharmace... KERX 4.764.764.90-0.08 -1.65% 4.854.764.904.84561 699-
Kewaunee Scientif... KEQU 33.4528.5533.650.06 0.18% 32.6532.6533.4533.39627-
Key Tronic Corpor... KTCC 7.147.097.290.03 0.42% 7.157.007.207.1120 152-
Kforce, Inc. KFRC 28.4028.2028.60-0.90 -3.07% 29.2028.3029.6629.30101 007-
Kimberly Parry Org... KPOC 0.01270-  0.00310 32.29% 0.011150.011150.012700.009603 700-
Kirkland's, Inc. KIRK 10.5510.2510.610.06 0.57% 10.4610.3510.6510.49174 207-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 507 000-
Kodiak Energy Inc KDKN 0.00330-  -0.00093 -21.89% 0.003300.003300.003300.004224 076-
Koninklijke Ahold ... ADRNY 23.81500-  -0.13000 -0.54% 23.9100023.7800023.9550023.9450085 726-
Kopin Corporation KOPN 3.213.033.41-0.12 -3.60% 3.333.163.333.33269 496-
Koss Corporation KOSS 1.891.762.20-0.01 -0.53% 1.891.801.891.901 918-
Kraig Biocarft Lab... KBLB 0.039700-  0.006920 21.11% 0.0339000.0338500.0410000.0327802 688 089-
Kratos Defense & S... KTOS 11.3811.3711.43-0.10 -0.87% 11.4911.3211.5111.48712 160-
Kulicke and Soffa I... KLIC 24.5724.2524.640.28 1.15% 24.2724.2724.9124.29590 745-
Kunekt Corp KNKT 0.0022-  0.0010 83.33% 0.00220.00220.00220.001220 000-
L&L ENERGY CMN LLEN 0.007313-  0.002188 42.69% 0.0043000.0043000.0100000.005120350 495-
L.B. Foster Compan... FSTR 25.7523.9027.80-0.15 -0.58% 25.9525.4525.9525.9015 184-
LENOVO GROUP LT... LNVGF 0.48000-  -0.01424 -2.88% 0.480000.480000.480000.49424300-
LIBERTY GOLD COR... LGDTF 0.33-  0.01 3.13% 0.320.320.330.326 250-
LIGAND PHARM INC LGNYZ 0.0080-  -0.0009 -10.11% 0.00800.00800.00800.0089100-
LIGAND PHARM INC LGNZZ 0.00900-  -0.00013 -1.37% 0.009000.009000.009000.00912100-
LIGAND PHARM INC LGNDZ 0.00600-  -0.00001 -0.22% 0.006000.006000.006000.00601100-
LIGAND PHARM INC LGNXZ 0.133-  0.003 2.31% 0.1110.1110.1330.130200-
LRAD Corporation LRAD 2.412.252.650.01 0.42% 2.412.392.432.4040 331-
LSI Industries Inc. LYTS 7.657.008.30-0.04 -0.52% 7.667.527.787.6963 763-
LYDIAN INTL LTD N... LYDIF 0.36310-  -0.01690 -4.45% 0.375290.363100.375290.3800036 500-
LYNAS CORPORATI... LYSCF 2.00000-  0.00000 0.00% 2.013752.000002.030002.000005 470-
La Jolla Pharmaceu... LJPC 30.8029.9031.090.51 1.68% 30.2830.1431.0630.29297 110-
Lakeland Bancorp,... LBAI 19.8519.8522.800.05 0.25% 19.7519.7520.1519.80143 308-
Lakeland Industrie... LAKE 13.3513.3015.30-0.30 -2.20% 13.5513.3013.6013.6516 515-
Lam Research Corp... LRCX 191.91188.10191.901.52 0.80% 190.71189.99195.06190.394 033 310-
Lamar Advertising... LAMR 62.3962.3962.42-1.20 -1.89% 63.6662.1663.8663.59303 657-
Lancaster Colony C... LANC 123.37116.48135.00-1.61 -1.29% 124.40122.88125.30124.9873 652-
Landec Corporatio... LNDC 13.7512.8515.75-0.10 -0.72% 13.7513.5513.9013.8521 407-
Lands' End, Inc. LE 19.4016.4021.25-0.75 -3.72% 20.0019.2020.2020.15238 995-
Landstar System, I... LSTR 108.00102.10108.00-1.70 -1.55% 110.05107.75110.05109.70238 373-
Lara Exploration L... LRAXF 0.5700-  -0.0087 -1.50% 0.57770.56000.57770.578741 300-
Laramide Res. Ltd. LMRXF 0.28000-  -0.01000 -3.45% 0.292700.280000.292700.2900020 200-
Laredo Resources C... LRDR 0.017000-  -0.001000 -5.56% 0.0145000.0141000.0202900.0180002 846 583-
Lattice Semiconduc... LSCC 5.425.425.48-0.07 -1.28% 5.465.425.545.49550 252-
Lawson Products, I... LAWS 24.5524.3024.75-0.40 -1.60% 23.5023.5025.1524.954 957-
Layne Christensen ... LAYN 14.6812.7516.69-0.31 -2.07% 14.9414.6115.0514.99153 343-
Leading Brands Inc LBIX 1.101.061.130.00 0.00% 1.131.051.141.1022 706-
Leading Edge Mate... LEMIF 0.558900-  -0.020500 -3.54% 0.5640000.5506440.5869000.57940046 132-
Legacy Reserves LP LGCYO 9.909.6110.24-0.32 -3.13% 10.009.6210.3010.2223 803-
Legacy Reserves LP LGCYP 11.0710.9611.460.22 2.03% 10.7610.7611.1610.8514 100-
Legacy Reserves LP... LGCY 5.835.705.90-0.12 -2.02% 6.005.666.005.95364 014-
Legends Business G... LGBS 0.0004-  0.0000 0.00% 0.00040.00040.00040.000450 000-
Liberty Expedia Ho... LEXEA 39.8239.8239.93-0.54 -1.34% 40.4139.4440.4140.36180 858-
Liberty Global plc ... LBTYA 31.7831.7831.79-0.44 -1.37% 32.2431.4932.4532.221 109 305-
Liberty Media Corp... FWONA 29.1129.1029.23-0.20 -0.68% 29.1129.1029.4329.31105 733-
Life Technologies C... LIFE 2.402.352.75-0.05 -2.04% 2.452.352.452.4543 132-
LifeApps Digital M... LFAP 0.007600-  0.000600 8.57% 0.0098000.0070000.0199000.0070001 641 377-
LifePoint Hospitals... LPNT 49.6549.6049.70-0.40 -0.80% 49.8548.9050.7850.05285 522-
Lifetime Brands, In... LCUT 11.5511.6012.00-0.20 -1.70% 11.7011.4111.7511.7517 852-
Lifeway Foods, Inc... LWAY 5.715.666.95-0.27 -4.52% 5.935.705.955.9812 104-
Ligand Pharmaceut... LGND 166.98157.05174.90-1.62 -0.96% 168.06166.16168.83168.60115 686-
LightPath Technolo... LPTH 2.142.102.160.00 0.00% 2.142.102.172.1440 397-
Lightbridge Corpor... LTBR 1.071.051.09-0.07 -6.14% 1.151.041.151.14664 083-
Lightstream Resou... LSTMF 0.0003-  0.0000 0.00% 0.00040.00030.00040.000346 000-
Lime Energy Co. LIME 0.820-  0.015 1.86% 0.8200.8200.8200.8051 146-
Limelight Network... LLNW 4.994.985.000.89 21.71% 4.654.645.254.1011 602 519-
Lincoln Educationa... LINC 1.840.681.870.00 0.05% 1.811.781.871.844 312-
Lincoln Electric Ho... LECO 92.6285.2492.89-0.34 -0.37% 92.9691.6993.1692.96408 273-
Link Reservations ... LRSV 0.096625-  -0.008375 -7.98% 0.0966250.0966250.0966250.1050002 000-
Linux Gold Corp-CA... LNXGF 0.0013-  -0.0002 -13.33% 0.00130.00130.00130.00151 750-
Lipocine Inc. LPCN 1.651.611.700.03 1.85% 1.621.601.671.6273 124-
Liquidity Services, ... LQDT 6.356.256.50-0.10 -1.55% 6.406.206.456.4546 040-
Liquidmetal Techno... LQMT 0.23850-  0.00640 2.76% 0.235200.229550.241000.23210549 335-
Lithium Exploratio... LEXG 0.019300-  0.000000 0.00% 0.0178000.0176000.0195000.019300366 240-
Littelfuse, Inc. LFUS 204.12192.21216.19-4.65 -2.23% 207.48202.62208.35208.7776 645-
Live Ventures Inc LIVE 13.3811.5313.900.60 4.69% 12.8012.5813.5512.7830 455-
LivePerson, Inc. LPSN 16.3516.2016.35-0.05 -0.30% 16.3016.3016.5016.40345 966-
Livewire Ergogenic... LVVV 0.035000-  -0.001700 -4.63% 0.0348000.0340000.0380000.036700989 416-
Local Corporation LOCMQ 0.0010-  -0.0003 -23.08% 0.00100.00100.00100.00135 000-
LogMeIn Inc LOGM 119.20119.15119.25-2.65 -2.17% 122.15118.71122.40121.85436 109-
Logitech Internatio... LOGI 37.7034.7541.500.09 0.24% 37.7537.5737.8937.61150 089-
Loxo Oncology Inc... LOXO 133.06131.01140.01-0.39 -0.29% 132.98131.22134.73133.45148 996-
Lumentum Holding... LITE 58.8558.8559.95-1.20 -2.00% 60.0558.7860.5060.051 226 405-
Luminex Corporati... LMNX 22.2018.2126.14-0.02 -0.09% 22.1322.0122.2622.2275 027-
Luna Innovations In... LUNA 3.303.253.32-0.06 -1.79% 3.333.273.373.3666 253-
Lundin Mining Corp... LUNMF 6.6402-  0.0498 0.76% 6.66006.63006.71006.590420 914-
Luxottica Group S.... LUXTY 63.900-  -0.425 -0.66% 64.27063.79064.40064.3257 314-
Lyric Jeans Inc. LYJN 0.00057-  0.00027 90.00% 0.000300.000200.000570.000301 982 184-
MACOM Technolog... MTSI 17.0317.0317.38-0.05 -0.29% 17.1016.8417.2517.08671 754-
MAKITA CP SPONS ... MKTAY 45.1200-  -1.3100 -2.82% 45.380045.110045.996646.4300138 743-
MARINA BIOTECH C... MRNA 1.01000-  -0.11000 -9.82% 1.120001.010001.120001.120002 300-
MDC Partners Inc. ... MDCA 7.957.808.000.00 0.00% 7.957.858.157.95242 233-
MDCorp MDCX 0.04990-  0.01490 42.57% 0.040000.027100.050000.03500239 708-
MEI Pharma, Inc. MEIP 2.152.062.18-0.02 -0.92% 2.182.132.192.1775 234-
MFRI, Inc. PPIH 9.008.809.050.05 0.56% 8.908.909.058.9510 150-
MGE Energy Inc. MGEE 57.4554.4060.30-0.15 -0.26% 57.3557.1557.8557.6039 300-
MGP Ingredients, In... MGPI 91.4986.5796.451.07 1.18% 89.7588.9991.7190.4293 947-
MGT Capital Invest... MGTI 1.66000-  0.07000 4.40% 1.620001.600001.690001.59000899 673-
MILLICOM INTL CE... MIICF 65.97-  0.00 0.00% 65.9765.9765.9765.97306-
MIND C.T.I. Ltd. - O... MNDO 2.202.192.21-0.02 -0.90% 2.202.202.242.2241 326-
MISONIX, Inc. MSON 10.9510.8510.95-0.05 -0.45% 10.8010.7110.9511.005 156-
MKS Instruments, I... MKSI 105.75103.50107.800.10 0.09% 105.20104.65107.58105.65866 285-
MMC NORILSK NICK... NILSY 16.9600-  -0.4100 -2.36% 17.110016.910017.220017.3700111 535-
MOD-PAC CORP. MPAC 9.819.799.800.03 0.31% 9.819.819.819.78200-
MSB Financial Corp... MSBF 18.1018.1018.20-0.05 -0.27% 18.1018.1018.1018.15200-
MTN Group Ltd (AD... MTNOY 9.7150-  -0.0300 -0.31% 9.79009.71509.79009.745025 489-
MTS Systems Corpo... MTSC 52.2549.2553.80-0.50 -0.95% 52.7051.9552.8552.7533 869-
MabCure Inc. MBCI 0.0021-  0.0000 0.00% 0.00210.00210.00210.0021100-
Madrigal Pharmace... MDGL 118.92117.00121.82-0.08 -0.07% 118.64116.85121.12119.00125 127-
Magal Security Sys... MAGS 5.555.396.00-0.05 -0.89% 5.565.515.565.605 712-
Magic Software En... MGIC 8.208.009.10-0.10 -1.20% 8.358.068.358.3010 235-
ManTech Internati... MANT 60.8852.0062.59-0.26 -0.43% 60.9460.6461.2961.1491 398-
Mandalay Resource... MNDJF 0.1855-  0.0005 0.27% 0.19790.17490.19790.185014 000-
Manhattan Associa... MANH 41.4541.4441.46-1.36 -3.18% 42.8740.8242.9442.81704 723-
Manhattan Scientif... MHTX 0.015788-  0.001288 8.88% 0.0140000.0140000.0157880.01450052 265-
MannKind Corpora... MNKD 1.701.681.70-0.09 -5.03% 1.791.671.801.793 581 180-
Mannatech, Incorp... MTEX 20.5520.0020.70-0.25 -1.20% 20.3019.6020.7020.809 383-
Marine Petroleum ... MARPS 3.55002.99003.7500-0.0492 -1.37% 3.64363.55003.64363.59921 588-
MarketAxess Holdi... MKTX 202.50196.48202.50-0.17 -0.08% 203.03201.98205.08202.67200 586-
Marlin Business Ser... MRLN 28.6028.4029.05-0.15 -0.52% 28.6528.4028.8028.7512 554-
Marriott Internatio... MAR 137.48137.43137.48-0.14 -0.10% 137.15136.73138.25137.621 017 992-
Marrone Bio Innov... MBII 1.701.611.79-0.02 -1.16% 1.701.691.761.72292 983-
Marten Transport,... MRTN 21.3018.3024.30-2.05 -8.78% 20.7520.5022.3523.35498 465-
Martin Midstream ... MMLP 15.3014.0015.950.40 2.68% 15.0014.9015.3514.90146 924-
Marvell Technolog... MRVL 20.5420.5020.54-0.50 -2.38% 21.1520.4921.3721.047 791 558-
Masimo Corporatio... MASI 89.6619.0089.990.44 0.49% 88.8788.6189.7189.22291 055-
Mass Hysteria Ente... MHYS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001400 000-
Match Group Inc. MTCH 46.7146.7146.730.02 0.04% 46.9846.5347.4946.69679 380-
Mateon Therapeut... MATN 0.25000-  0.00980 4.08% 0.254000.235700.254000.2402010 562-
Materialise NV MTLS 12.6610.6812.980.31 2.51% 12.6512.4212.7512.3567 150-
Matrix Service Com... MTRX 15.8515.7016.00-0.40 -2.46% 16.1515.7516.1516.2574 396-
Mattel, Inc. MAT 12.9612.9012.96-0.49 -3.64% 13.3712.2113.4613.4527 330 238-
Mattersight Corpo... MATR 2.352.202.350.05 2.17% 2.252.252.352.3062 615-
Matthews Internat... MATW 51.6551.6056.40-0.05 -0.10% 51.4551.1551.9551.7085 295-
Maxim Integrated ... MXIM 54.4053.2554.41-1.75 -3.12% 55.9154.1856.1456.154 095 338-
Maxwell Technolog... MXWL 5.405.376.20-0.12 -2.17% 5.495.315.515.52192 293-
Mazor Robotics Lt... MZOR 59.3157.0060.49-0.83 -1.38% 59.8758.9060.3460.14146 068-
McGrath RentCorp MGRC 58.9658.8061.89-1.55 -2.56% 60.2758.8060.2760.5179 317-
Mechanical Techno... MKTY 0.71-  -0.04 -5.33% 0.710.710.710.75500-
MedSource Techno... MEDT 0.00060-  -0.00010 -14.29% 0.000700.000600.000700.000701 439 468-
Medical Marijuana ... MJNA 0.115900-  0.003900 3.48% 0.1135000.1100000.1190000.1120009 811 367-
MediciNova, Inc. MNOV 11.201.0013.25-0.36 -3.11% 11.5711.1711.8511.56153 757-
Medicure, Inc. MCUJF 5.49564-  0.30714 5.92% 5.460005.460005.500005.188508 400-
Mega Uranium Ltd. MGAFF 0.117100-  0.000000 0.00% 0.1179000.1171000.1185500.11710012 200-
Melco Crown Enter... MLCO 31.4130.9931.890.04 0.13% 31.2130.9731.6731.371 346 155-
Melinta Therapeut... MLNT 7.457.357.650.00 0.00% 7.357.157.637.4597 043-
Mellanox Technolo... MLNX 75.7575.7077.95-1.50 -1.94% 77.0075.5577.4077.25349 416-
Mentor Corporatio... MNTR 1.0600-  -0.0300 -2.75% 1.09001.06001.13001.090034 547-
MercadoLibre, Inc. MELI 324.49324.21349.95-5.51 -1.67% 329.45318.28332.41330.00613 406-
Mercantile Banksh... MRBK 17.610017.400022.46000.2505 1.44% 17.550017.497417.620017.35951 700-
Mercury Systems In... MRCY 44.9944.9950.900.01 0.02% 44.9244.6645.6844.98226 165-
Merge Healthcare ... MRGE 0.0630-  0.0130 26.00% 0.05000.04300.06300.0500220 951-
Meridian Bioscienc... VIVO 14.5514.4514.60-0.20 -1.36% 14.7514.4514.8514.75127 485-
Meridian Medical T... PVHO 0.03390-  0.00190 5.94% 0.030000.028000.033900.03200121 800-
Merit Medical Syst... MMSI 45.9545.9546.100.35 0.77% 45.8545.7546.4045.60208 781-
Merrimack Pharma... MACK 8.498.029.460.03 0.35% 8.438.188.628.4675 990-
Mesa Laboratories... MLAB 169.00160.46178.20-0.42 -0.25% 169.00168.10170.73169.427 156-
Meta Financial Gro... CASH 114.75112.80117.701.40 1.24% 113.00112.70114.75113.3535 247-
Methanex Corpora... MEOH 66.8066.7069.65-0.70 -1.04% 67.7566.0567.9567.501 023 462-
Metro One Telecom... WOWI 0.01245-  0.00245 24.50% 0.012450.012450.012450.010001 339-
Microbot Medical I... MBOT 0.79840.78000.79850.0127 1.62% 0.79480.78000.80000.7857100 570-
Microchanell Techn... MCTC 0.02158-  0.00008 0.37% 0.021500.021500.021580.02150852-
Microchip Technol... MCHP 85.6885.6687.740.54 0.63% 86.5084.4587.6085.142 741 339-
Micron Technology... MU 50.6250.6350.72-0.80 -1.56% 51.5050.1552.0751.4233 082 421-
Microsemi Corpora... MSCC 63.1263.1064.951.04 1.68% 64.8463.0765.1462.082 801 721-
Microsoft Corpora... MSFT 95.0095.0095.03-1.11 -1.15% 95.9194.0596.1196.1126 671 307-
Microvision, Inc. MVIS 1.341.281.300.06 4.69% 1.271.271.351.28327 575-
Mid-Con Energy Pa... MCEP 1.901.502.050.08 4.40% 1.851.821.901.82104 908-
Midas Gold Corp. MDRPF 0.812800-  -0.002200 -0.27% 0.8140000.7980000.8200000.815000213 800-
Midatech Pharma P... MTP 0.76000.75000.7906-0.0036 -0.47% 0.76000.75000.76000.763619 817-
Middlesex Water C... MSEX 40.3036.3341.62-0.08 -0.20% 40.2740.0040.4040.3829 173-
Millennium Blockch... MBLC 0.5399-  0.1329 32.65% 0.54990.37110.55000.40704 625-
Minerco Resources... MINE 0.00020-  0.00000 0.00% 0.000200.000100.000200.00020528 425 297-
Mirasol Resources ... MRZLF 1.674500-  0.100300 6.37% 1.5538001.5538001.6745001.57420011 675-
Miravant Medical T... MRVT 0.0001-  0.0000 0.00% 0.00010.00010.0001  200-
Mitcham Industries... MIND 3.100.316.400.09 2.99% 3.023.023.123.017 992-
Mitek Systems, Inc... MITK 8.057.908.150.05 0.63% 7.957.908.138.00156 059-
Mitsui & Company,... MITSY 354.7750-  4.5400 1.30% 357.6900353.5600357.6900350.23501 438-
MoSys, Inc. MOSY 1.281.261.350.03 2.40% 1.251.251.281.2520 195-
Mobile Mini, Inc. MINI 43.4039.5047.35-2.15 -4.72% 43.8041.5544.5045.55460 726-
MobileIron, Inc. MOBL 4.8004.7004.850-0.025 -0.52% 4.8004.5754.8504.8251 173 577-
Moleculin Biotech ... MBRX 1.8301.7801.950-0.035 -1.88% 1.8501.8201.8601.865104 139-
Momenta Pharmac... MNTA 20.4018.5021.30-0.05 -0.24% 20.3520.2020.5820.45255 293-
Momo Inc. MOMO 36.3336.2036.360.57 1.59% 35.4235.0536.7035.763 288 931-
Monarch Casino & ... MCRI 43.140.3147.210.01 0.02% 43.1142.8043.6843.1333 646-
Mondelez Internat... MDLZ 40.1140.1140.13-0.90 -2.19% 41.0439.8441.3841.0110 288 907-
MongoDB Inc. MDB 37.7737.3037.75-0.05 -0.13% 37.5737.0938.2537.82547 017-
Monolithic Power S... MPWR 119.51107.35121.52-0.73 -0.61% 120.00118.80121.29120.24191 245-
Monro Muffler Bra... MNRO 53.5553.2553.60-0.25 -0.46% 53.7053.3554.8553.80291 739-
Monster Beverage ... MNST 56.5056.0156.51-0.81 -1.41% 56.9456.1757.1657.312 559 332-
Morningstar, Inc. MORN 103.0398.24103.030.93 0.91% 102.26101.65103.37102.1021 131-
Multi-Color Corpor... LABL 67.5563.6570.55-0.75 -1.10% 67.9567.4068.3568.3032 113-
Mundus Group Inc. MNDP 0.0002-  0.0000 0.00% 0.00010.00010.00020.00022 018 585-
MutualFirst Financ... MFSF 37.4536.8538.40-0.25 -0.66% 37.2536.7037.9037.703 767-
MyEcheck, Inc MYEC 0.00165-  -0.00005 -2.94% 0.001700.001600.001700.0017091 994-
Mylan N.V. MYL 40.7240.7040.73-0.09 -0.22% 40.7240.4340.9940.813 124 157-
Myriad Genetics, In... MYGN 28.9028.0129.69-0.14 -0.48% 28.9428.7229.3729.04345 524-
NANOPHASE TECH ... NANX 0.900000-  0.100000 12.50% 0.8000000.7610000.9500000.80000094 906-
NAPCO Security Te... NSSC 10.9010.7512.050.00 0.00% 10.8510.7211.0010.9011 152-
NBT Bancorp Inc. NBTB 36.280.3136.280.14 0.39% 36.0035.8736.3436.1465 308-
NETGEAR, Inc. NTGR 61.7058.6564.55-1.40 -2.22% 62.9061.3063.0563.10173 880-
NIC Inc. EGOV 14.3014.1514.30-0.10 -0.69% 14.3014.2014.6314.40438 460-
NICE-Systems Limit... NICE 97.0492.03101.95-0.69 -0.71% 97.9096.6398.4497.7391 006-
NN, Inc. NNBR 22.2522.1522.30-0.25 -1.11% 22.4522.2322.7022.5099 546-
NRP Stone Inc New NRPI 0.0033-  -0.0001 -2.94% 0.00300.00300.00330.0034220 000-
NVE Corporation NVEC 81.0278.0588.55-5.78 -6.66% 86.4980.8786.4986.8023 802-
NVIDIA Corporatio... NVDA 228.71228.75228.90-0.33 -0.14% 228.69227.45232.10229.046 979 833-
NXP Semiconducto... NXPI 105.15101.00107.88-2.02 -1.88% 107.89103.19108.08107.1711 952 107-
Nacel Energy Corp... NCEN 0.00115-  0.00025 27.78% 0.001000.001000.001150.000902 650-
NanoTech Entertai... NTEK 0.01920-  0.00120 6.67% 0.017500.017000.019200.01800756 910-
Nanologix Inc. NNLX 0.0250-  0.0000 0.00% 0.02490.02490.02500.025041 852-
Nanometrics Incorp... NANO 25.1324.7025.50-0.09 -0.36% 25.1124.8325.3725.2277 748-
Natcore Technolog... NTCXF 0.18834-  0.01264 7.19% 0.173550.169000.188340.1757076 696-
Nathan's Famous, I... NATH 79.7078.6081.25-0.35 -0.44% 79.7579.3580.7080.052 803-
National Instrumen... NATI 50.3150.3050.33-0.25 -0.49% 50.5050.1350.7050.56325 718-
National Security G... NSEC 15.70000.010016.1500-0.4001 -2.49% 16.100015.700016.200016.1001861-
Natural Alternativ... NAII 10.009.6010.15-0.35 -3.38% 10.259.9510.2510.352 672-
Natural Health Tre... NHTC 18.6918.5119.59-0.26 -1.37% 18.8418.5519.1518.9533 410-
Nature's Sunshine ... NATR 9.659.509.800.15 1.58% 9.309.259.759.505 797-
Natus Medical Inco... BABY 36.1033.2036.95-0.15 -0.41% 36.0535.8336.5536.25185 672-
Nautilus Minerals I... NUSMF 0.178800-  -0.000800 -0.45% 0.1720000.1720000.1905000.17960060 084-
Navient Corporatio... NAVI 13.2813.2813.320.05 0.38% 13.2913.1213.4413.232 110 676-
Nektar Therapeuti... NKTR 86.2186.1586.21-3.94 -4.37% 89.8285.4790.6690.152 497 466-
NeoGenomics, Inc. NEO 9.278.329.750.05 0.54% 9.199.089.499.22236 440-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 715 208-
Neocasc Inc. NVCN 0.04900.04890.04900.0010 2.08% 0.04950.04770.05000.048046 572 311-
Neogen Corporatio... NEOG 69.8868.5073.84-0.01 -0.01% 69.3469.2370.2569.8983 361-
Neonode Inc. NEON 0.42790.40000.43000.0079 1.88% 0.41000.41000.44000.4200138 089-
Neptune Technolog... NEPT 2.882.822.89-0.05 -1.71% 2.942.852.972.93305 400-
Nestle ADR NSRGY 76.8300-  -0.4900 -0.63% 76.755076.690077.232077.3200549 302-
Net 1 UEPS Techno... UEPS 8.668.539.35-0.17 -1.93% 8.858.628.878.83177 823-
Net Element, Inc. NETE 8.658.658.74-0.04 -0.45% 9.008.519.018.69350 758-
Net Savings Link In... NSAV 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.000314 841 000-
NetApp, Inc. NTAP 68.6668.6368.67-0.35 -0.51% 69.0368.3169.1969.011 190 290-
NetEase, Inc. - Ame... NTES 266.30266.41269.49-8.84 -3.21% 272.47262.02272.78275.141 326 961-
NetScout Systems,... NTCT 27.4523.1585.000.00 0.00% 27.3027.2827.7027.45688 848-
NetSol Technologie... NTWK 4.603.255.400.05 1.10% 4.754.504.754.556 080-
NetWolves Corpor... WOLV 0.00320-  0.00100 45.45% 0.002900.002600.003800.002201 540 102-
Netflix, Inc. NFLX 327.77326.94327.55-4.93 -1.48% 332.22326.00336.51332.706 841 991-
Netlist, Inc. NLST 0.16000.16100.1685-0.0057 -3.44% 0.16500.16000.17250.16572 600 494-
NeuroMetrix, Inc. NURO 1.491.431.500.04 2.76% 1.461.421.501.45131 964-
Neurocrine Bioscie... NBIX 79.4079.3982.351.22 1.56% 78.0077.0180.4278.18489 601-
New World Develo... NDVLY 2.9000-  0.0600 2.11% 2.86752.86752.90002.8400226-
NewLink Genetics ... NLNK 4.494.484.52-0.02 -0.44% 4.484.364.584.51761 194-
Newcrest Mining L... NCMGY 15.23500-  -0.26500 -1.71% 15.4000015.1700015.5300015.5000012 305-
Newtek Business S... NEWT 17.9217.7317.99-0.08 -0.44% 17.9817.9018.0618.0045 109-
Nexstar Broadcast... NXST 64.4563.9567.45-2.60 -3.88% 66.8563.2567.3567.05845 831-
NextDecade Corp. NEXT 5.895.306.830.24 4.25% 5.755.665.895.65129 593-
Nicholas Financial,... NICK 8.908.318.940.11 1.25% 8.728.728.908.79200-
Nintendo Co Ltd. NTDOY 53.2700-  2.0700 4.04% 53.400052.720053.400051.2000607 258-
Nippon Telegraph ... NTTYY 47.340-  -0.850 -1.76% 47.67047.06047.86048.19070 428-
Nordson Corporati... NDSN 139.85139.84147.85-1.67 -1.18% 140.80139.32141.96141.52134 840-
Noront Resources ... NOSOF 0.30102-  0.00492 1.66% 0.306000.301020.308380.296103 935-
Nortech Systems In... NSYS 3.193.093.33-0.13 -3.94% 3.343.063.343.323 555-
North American Pa... PALDF 8.6300-  0.1296 1.52% 8.51748.40008.63008.50042 960-
North Atlantic Dril... NADLQ 0.10-  0.03 42.86% 0.100.100.100.071 000-
North West Oil Gro... NWOL 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001110-
Northern Graphite... NGPHF 0.249630-  -0.014370 -5.44% 0.2580200.2411000.2600000.26400035 401-
Northern Trust Cor... NTRS 107.65107.62113.43-0.50 -0.46% 108.55106.40108.55108.151 196 332-
Northrim BanCorp ... NRIM 35.6533.5037.600.00 0.00% 35.5535.5035.6835.654 747-
Northwest Biother... NWBO 0.189500-  0.012500 7.06% 0.1810000.1769000.2000000.1770002 505 733-
Northwest Pipe Co... NWPX 20.0117.1123.000.26 1.32% 19.8119.2120.1219.7514 692-
Novavax, Inc. NVAX 1.711.731.75-0.01 -0.58% 1.721.711.761.724 727 955-
Noven Pharmaceut... NOVN 3.133.063.390.00 0.00% 3.183.083.353.1326 472-
NovoCure Limited NVCR 24.6524.5024.75-0.35 -1.40% 24.8524.5525.5025.001 105 618-
Novogen Limited (A... KZIA 5.3605.2307.000-0.064 -1.18% 5.3605.0205.5005.42425 245-
Nuance Communica... NUAN 15.0115.0015.01-0.18 -1.18% 15.1414.9615.2915.191 080 113-
Nutanix Inc. NTNX 54.0353.6054.03-1.12 -2.03% 54.9053.5155.4355.152 075 708-
NutriSystem Inc NTRI 28.4526.8028.45-0.25 -0.87% 28.7528.0029.7028.70758 051-
Nymox Pharmaceut... NYMX 4.194.154.400.01 0.24% 4.184.024.254.18126 260-
O'Reilly Automotiv... ORLY 221.48218.00221.98-1.47 -0.66% 222.76217.64223.68222.95701 019-
O2Micro Internatio... OIIM 1.371.301.500.01 0.74% 1.351.351.391.3646 600-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001250 000-
ONSTREAM MEDIA... ONSM 0.1617-  0.0000 0.00% 0.16170.16170.16170.16173 000-
OPNET Technologie... OPNT 19.8419.8120.41-0.66 -3.22% 20.3019.6220.4420.505 123-
OPTION CARE, Inc. OPTN 20.1418.1920.490.02 0.10% 19.9719.8720.5420.1260 862-
OSI Systems, Inc. OSIS 68.1864.2170.000.36 0.53% 67.8266.8868.3467.8261 688-
OUTERWALL, INC. CSTR 19.2511.1020.750.35 1.85% 18.8418.8319.3318.9013 399-
Oaktree Specialty ... OCSL 4.314.284.35-0.04 -0.92% 4.304.284.334.35358 038-
Ocean Bio-Chem, In... OBCI 3.5003.4103.600-0.015 -0.43% 3.4703.4503.5003.515961-
Ocean Power Tech... OPTT 1.0951.0901.1300.004 0.37% 1.0901.0801.1091.091296 122-
Ocean Rig UDW Inc... ORIG 25.8724.7127.84-0.36 -1.37% 26.2325.5026.2326.23188 914-
OceanFirst Financi... OCFC 26.5224.5427.800.16 0.61% 26.2526.2526.6426.36117 286-
OceanaGold Corpo... OCANF 2.73520-  -0.01480 -0.54% 2.686802.686802.735202.7500011 950-
Oclaro, Inc. OCLR 8.268.258.310.08 0.98% 8.208.208.398.182 217 699-
Odyssey Marine Ex... OMEX 9.079.009.17-0.17 -1.84% 9.228.589.409.24144 251-
Office Depot Inc. ODP 2.162.152.17-0.06 -2.70% 2.202.152.222.222 832 504-
Ohr Pharmaceutica... OHRP 0.23010.22650.23400.0022 0.97% 0.22790.22200.24000.2279172 427-
Okta Inc. OKTA 41.9741.9542.110.89 2.17% 41.0040.8242.5141.081 649 365-
Old Dominion Freig... ODFL 148.51148.48155.65-1.38 -0.92% 150.40147.82150.40149.89204 283-
Old Second Bancor... OSBC 14.1512.2014.800.05 0.35% 14.0514.0514.3514.1038 753-
Olympic Steel, Inc. ZEUS 23.2621.3126.24-0.29 -1.23% 23.4323.0223.7323.5542 954-
Omeros Corporatio... OMER 14.0313.9114.04-0.90 -6.03% 14.8513.8915.0014.93786 482-
Ominto Inc. OMNT 3.153.133.30-0.02 -0.63% 3.153.153.173.1710 052-
Omnicell, Inc. OMCL 43.3043.2047.25-0.60 -1.37% 43.7042.8843.7543.90206 207-
On Track Innovatio... OTIV 1.07001.05001.10000.0000 0.00% 1.04001.03001.12001.0700185 841-
OncoSec Medical In... ONCS 1.571.561.57-0.09 -5.42% 1.631.551.671.662 227 214-
Oncologix Tech OCLG 0.00015-  0.00005 50.00% 0.000150.000150.000150.00010225 000-
Oncolytics Biotech... ONCYF 0.540000-  -0.015000 -2.70% 0.5559500.5400000.5600250.55500065 576-
One Horizon Group... OHGI 0.70530.70530.7599-0.0347 -4.69% 0.73290.70150.73930.7400189 050-
OpGen Inc. OPGN 2.052.052.06-0.13 -5.96% 2.101.952.262.18975 890-
Open Text Corpora... OTEX 35.3033.3236.09-0.12 -0.34% 35.4235.0735.4235.42376 558-
Ophthotech Corpo... OPHT 2.632.522.710.01 0.38% 2.622.582.652.62128 218-
Opko Health Inc OPK 3.083.083.09-0.09 -2.84% 3.183.083.193.172 304 308-
OptimumBank Hold... OPHC 4.773.806.25-0.18 -3.64% 4.874.774.874.952 859-
OraSure Technolog... OSUR 17.1815.1417.86-0.37 -2.11% 17.5017.1017.5017.55187 742-
Oramed Pharmaceu... ORMP 7.386.747.620.34 4.83% 6.896.897.387.047 412-
Orbotech Ltd. - Or... ORBK 57.9557.7260.93-0.49 -0.84% 58.6157.7259.2358.44382 170-
Organovo Holdings... ONVO 1.181.121.220.06 5.36% 1.101.101.211.12784 240-
Origin Agritech Lim... SEED 0.69510.69200.7200-0.0050 -0.71% 0.70250.68000.73000.7001206 330-
OriginClear Inc OCLN 0.03530-  0.00250 7.62% 0.032800.031500.035300.0328090 577-
Orthofix Internatio... OFIX 58.8655.8961.81-0.28 -0.47% 58.9258.3259.6159.1474 879-
Orvana Minereals C... ORVMF 0.190-  0.002 1.06% 0.1900.1900.1900.188550-
Osiris Therapeutic... OSIR 7.780-  0.030 0.39% 7.7807.7777.7807.7503 106-
Otonomy, Inc. OTIC 3.753.353.85-0.05 -1.32% 3.753.753.853.80143 203-
Otter Tail Corpora... OTTR 43.7039.7044.550.15 0.34% 43.3043.2543.7543.5556 872-
Overstock.com, Inc... OSTK 36.6536.6036.80-0.20 -0.54% 36.8536.4038.1036.851 032 624-
Oxford Lane Capit... OXLC 10.5910.5210.590.11 1.05% 10.4810.4210.6010.4897 707-
Oxford Square Cap... OXSQ 6.056.036.100.04 0.67% 5.995.976.086.01162 865-
P & F Industries, In... PFIN 7.967.8415.60-0.14 -1.76% 7.967.967.968.10556-
P.A.M. Transportat... PTSI 39.4038.8439.97-0.38 -0.96% 39.8639.2840.0039.7813 997-
PACCAR Inc. PCAR 69.1869.1772.14-0.46 -0.66% 69.8568.7870.0269.641 684 084-
PALADIN ENERGY L... PALAF 0.18-  0.06 50.00% 0.130.120.180.1222 563-
PC Connection, Inc... CNXN 27.4727.4327.550.00 0.00% 27.2826.7527.7027.4740 180-
PC-Tel, Inc. PCTI 7.287.188.17-0.14 -1.89% 7.437.117.437.4234 306-
PDC Energy, Inc. PDCE 56.4155.8861.46-0.50 -0.88% 56.6455.7657.1456.91557 625-
PDF Solutions, Inc. PDFS 11.4111.3313.400.10 0.88% 11.2511.2511.5511.31116 947-
PDL BioPharma, Inc... PDLI 2.902.872.930.00 0.00% 2.862.852.942.90759 822-
PETRO RIVER OIL C... PTRC 1.2400-  -0.1000 -7.46% 1.22010.95501.27501.340033 339-
PFSweb, Inc. PFSW 9.828.7410.500.13 1.34% 9.649.549.909.6933 328-
PHI, Inc. - Non-Vot... PHIIK 11.7710.5313.770.54 4.81% 11.2011.2011.8311.2319 091-
PHI, Inc. - Voting PHII 12.400.0113.200.18 1.46% 12.9912.3512.9912.224 849-
PICO Holdings Inc. PICO 12.1512.2012.95-0.45 -3.57% 12.6512.1012.6512.60339 892-
PJSC LUKOIL SPONS... LUKOY 64.1000-  -1.8250 -2.77% 65.020064.100065.230065.925028 656-
PRA Group, Inc. PRAA 36.4036.4039.30-0.40 -1.09% 36.7036.1037.6536.80197 968-
PRA Health Science... PRAH 87.2784.2988.47-0.89 -1.01% 87.6785.5088.5488.16188 832-
PRD Energy Inc. PREGF 0.0012-  0.0000 0.00% 0.00120.00120.00120.0012400-
PREVU Inc PRVU 0.00130-  -0.00220 -62.86% 0.002500.001300.002500.0035097 900-
PRGX Global, Inc. PRGX 10.009.0513.000.10 1.01% 9.909.8510.209.9046 399-
PTC Inc. PTC 84.0582.6685.82-0.87 -1.02% 84.7583.6284.9184.92911 231-
PTC Therapeutics I... PTCT 26.2326.2328.230.13 0.50% 25.9525.6026.4626.10441 055-
PURE Bioscience, In... PURE 0.6250-  -0.0020 -0.32% 0.64250.62500.64250.62707 325-
PacWest Bancorp PACW 50.9850.9550.98-0.19 -0.37% 51.4050.5951.4651.17755 574-
Pacific Biosciences... PACB 2.592.542.620.03 1.17% 2.542.512.602.56290 984-
Pacific Capital Ban... PCBC 12.060-  -0.045 -0.37% 12.10512.06012.10512.1054 800-
Pacific Ethanol, Inc... PEIX 3.433.253.80-0.18 -4.86% 3.553.403.653.60314 957-
Pacific Mercantile ... PMBC 9.709.609.85-0.25 -2.51% 9.909.709.959.9514 929-
Pacific Premier Ban... PPBI 40.4538.5044.400.15 0.37% 40.3040.1540.8840.30166 012-
Pacira Pharaceutic... PCRX 36.0035.9036.300.55 1.55% 35.3035.1536.6535.45671 496-
Pain Therapeutics PTIE 7.837.708.54-0.02 -0.25% 7.857.727.897.8512 229-
Pan American Silve... PAAS 17.3017.2617.34-0.20 -1.14% 17.3717.0717.4417.501 269 774-
Pan Global Corp. PGLO 0.002-  0.000 0.00% 0.0020.0020.0020.002100-
Pan Orient Energy ... POEFF 0.834-  -0.038 -4.36% 0.8340.8340.8340.872300-
Panasonic Corp PCRFY 14.60500-  0.08000 0.55% 14.4100014.4100014.7100014.5250051 113-
Papa John'S Intern... PZZA 61.6258.6364.560.43 0.70% 60.9960.6261.9661.19401 812-
Papa Murphy's Hol... FRSH 4.574.404.92-0.30 -6.16% 4.894.404.924.8765 092-
Paratek Pharmaceu... PRTK 11.00010.85011.150-0.225 -2.00% 11.15010.50011.20011.2252 366 229-
Park-Ohio Holdings... PKOH 38.8538.4038.90-0.10 -0.26% 38.7538.5539.2038.9512 169-
Parke Bancorp, Inc... PKBK 23.1523.1023.25-0.55 -2.32% 23.5523.0324.4523.7033 455-
ParkerVision, Inc. PRKR 0.76200.70010.80990.0235 3.18% 0.74250.73500.76200.738574 782-
Partner Communica... PTNR 4.543.256.00-0.01 -0.22% 4.574.504.574.552 369-
Patrick Industries,... PATK 53.4050.5556.30-0.15 -0.28% 53.3053.2054.1553.55258 471-
Patterson Compan... PDCO 22.3322.3122.33-0.23 -1.02% 22.6622.0922.7022.561 436 238-
Patterson-UTI Ener... PTEN 19.9919.9819.99-0.31 -1.53% 20.1219.6320.1220.302 818 297-
Paul Mueller Comp... MUEL 33.80-  0.30 0.90% 33.8033.8033.9033.501 896-
PayPal, Inc. PYPL 78.7378.7378.82-0.95 -1.19% 79.2278.3079.8779.684 346 022-
Paychex, Inc. PAYX 60.3460.3465.00-0.59 -0.97% 60.8860.2361.0760.932 562 980-
Paylocity Holding C... PCTY 55.5852.8257.56-0.88 -1.56% 56.1855.3256.3356.4697 350-
Pegasystems Inc. PEGA 61.8061.7063.75-1.75 -2.75% 63.2061.6063.2063.55315 242-
Pelangio EXPL Inc. PGXPF 0.0250-  -0.0016 -6.02% 0.02500.02500.02500.02665 000-
Penn National Gam... PENN 27.5026.9627.490.13 0.47% 27.3827.2527.6027.37742 023-
Pennant Park Inves... PNNT 6.926.876.960.03 0.44% 6.906.886.926.89146 154-
Penns Woods Banc... PWOD 44.2043.6344.860.84 1.94% 42.8542.8544.4743.365 665-
PentaNova Energy ... PENYF 0.0750-  -0.0010 -1.32% 0.07350.07350.07500.076056 000-
People's United Fin... PBCT 18.2218.2118.230.15 0.83% 18.2518.1218.3518.073 904 493-
Peoples Bancorp In... PEBO 36.1033.1636.49-0.10 -0.28% 36.1435.4436.5636.2066 698-
Peoples Bancorp o... PEBK 31.2230.6132.54-0.52 -1.64% 31.4531.2232.0031.742 526-
PepsiCo Inc. PEP 102.48102.35102.84-3.09 -2.93% 105.45102.27105.60105.577 325 920-
Perceptron, Inc. PRCP 9.088.809.15-0.11 -1.20% 9.128.799.529.1987 970-
Peregrine Pharmac... CDMO 3.303.263.330.02 0.61% 3.313.233.313.28195 659-
Perficient, Inc. PRFT 23.8619.9027.84-0.21 -0.87% 23.9522.9024.1424.07108 591-
Perma-Fix Environm... PESI 4.384.304.45-0.03 -0.57% 4.444.364.454.4012 550-
Pernix Therapeutic... PTX 2.382.352.440.02 0.85% 2.322.302.452.3631 830-
Perry Ellis Internat... PERY 25.7423.8125.74-0.63 -2.39% 26.3325.4126.7626.37129 877-
PetMed Express, In... PETS 35.7035.5136.08-0.35 -0.97% 35.9435.3636.3736.05636 023-
Petrogress, Inc. PGAS 0.0159-  -0.0041 -20.50% 0.02000.01590.02000.02009 075-
PharmaCyte Biotec... PMCB 0.05000-  -0.00190 -3.66% 0.052500.050000.052500.05190455 864-
Pharmagen Inc PHRX 0.0012-  0.0004 50.00% 0.00120.00120.00150.0008364 725-
Pharmos Corporati... PARS 0.0096-  0.0000 0.00% 0.00960.00960.01030.00962 650-
Pharol SGPS SA AD... PTGCY 0.22122-  0.00122 0.55% 0.224000.210400.224000.2200010 815-
Photronics, Inc. PLAB 7.707.407.75-0.05 -0.65% 7.707.707.957.75408 727-
Pieris Phatmaceuti... PIRS 6.566.466.870.02 0.31% 6.506.406.676.54230 483-
Pilgrims Pride Corp PPC 22.7522.7522.76-0.27 -1.17% 22.9122.4523.1523.02740 089-
Pinnacle Financial P... PNFP 63.8063.7563.850.75 1.19% 63.2562.8063.8563.05507 233-
Pioneer Railcorp PRRR 10.50-  0.20 1.94% 10.5010.5010.5010.30200-
Pixelworks, Inc. PXLW 4.254.214.300.03 0.71% 4.194.194.484.22202 412-
Plexus Corp. PLXS 62.2959.2865.19-0.32 -0.51% 62.3462.2163.1562.61116 414-
Plug Power, Inc. PLUG 1.921.901.92-0.03 -1.54% 1.941.911.961.952 253 833-
Pluristem Therapeu... PSTI 1.201.171.23-0.04 -3.23% 1.231.191.231.24100 892-
Pointer Telocation... PNTR 15.3515.2016.55-0.10 -0.65% 15.4515.1715.4515.4511 067-
Polarityte Inc COOL 17.0614.2417.470.20 1.19% 17.2616.7417.5016.86136 729-
Pool Corporation POOL 141.13133.12149.00-3.57 -2.47% 144.50139.65144.50144.70382 191-
Popular, Inc. BPOP 44.2932.7557.120.82 1.89% 43.6643.6644.8243.47734 780-
Poseidon Concepts... POOSF 0.00098-  0.00038 63.33% 0.000980.000980.000980.00060100-
PotNetwork Holdin... POTN 0.328500-  0.008600 2.69% 0.3227400.3160000.3300000.3199002 754 714-
Powell Industries, ... POWL 30.9727.8633.590.02 0.06% 30.9930.4431.1830.9549 123-
Power Integrations... POWI 70.8567.0074.851.05 1.50% 69.5569.5571.3569.80111 857-
PowerShares DWA... PFI 35.4335.1935.610.07 0.20% 35.4035.1635.4335.361 569-
PowerShares Globa... PIO 26.225024.500040.1000-0.0954 -0.36% 26.250026.199326.290026.32046 729-
PowerShares Golde... PGJ 45.5945.3347.55-0.47 -1.02% 45.8645.3345.8646.0626 599-
PowerShares Intl D... PID 15.8615.8515.91-0.10 -0.63% 15.9415.8415.9615.9694 425-
PowerShares QQQ ... QQQ 162.30162.40162.41-2.61 -1.58% 164.49161.73164.61164.9134 972 108-
PowerShares S&P S... PSCF 54.0453.6954.300.07 0.13% 54.1153.9154.2153.9713 698-
PowerShares S&P S... PSCH 116.48115.42122.00-0.34 -0.29% 116.70115.93117.03116.8224 948-
PowerShares Wate... PHO 31.1431.0731.33-0.08 -0.26% 31.1730.9931.2331.2231 778-
Prana Biotechnolog... PRAN 2.08002.01003.17000.0134 0.65% 2.04001.99092.15002.066620 995-
Preferred Bank PFBC 66.2564.7366.25-0.19 -0.29% 66.9265.8767.6266.44107 642-
Preformed Line Pro... PLPC 66.4765.6069.73-0.54 -0.81% 67.0565.6067.0567.011 840-
Premier Exhibition... PRXIQ 2.0900-  0.0400 1.95% 2.16702.00002.19002.050010 800-
Premier Financial B... PFBI 19.9819.8020.020.18 0.91% 19.7319.7320.0519.808 233-
Premier Gold Mine... PIRGF 2.08949-  -0.02031 -0.96% 2.090002.079002.100002.1098040 339-
Presbia PLC - Ordin... LENS 2.332.252.70-0.03 -1.27% 2.332.332.332.36461-
PriceSmart, Inc. PSMT 88.4083.4588.40-0.90 -1.01% 88.8588.0589.3589.3062 396-
PrimeEnergy Corpo... PNRG 65.000062.100070.05001.3748 2.16% 65.000064.500065.000063.6252325-
Primero Mining Co... PPPMF 0.205068-  -0.010232 -4.75% 0.2044000.2031000.2123000.21530063 393-
Primo Water Corpo... PRMW 12.5112.5112.690.14 1.13% 12.3112.2512.5312.37153 440-
Principal Financial ... PFG 60.8960.8862.14-0.11 -0.18% 61.1960.4861.3361.001 122 120-
Pro-Dex, Inc. PDEX 6.8506.1507.750-0.025 -0.36% 6.8506.8506.8506.8753 192-
ProGreen Properti... PGUS 0.02890-  -0.00070 -2.36% 0.027500.025000.029400.02960338 825-
ProShares Ultra Na... BIB 52.6752.7253.51-0.88 -1.64% 53.7752.4053.9253.5599 825-
ProShares UltraPro... TQQQ 147.51147.74147.82-7.43 -4.80% 153.75145.90154.00154.945 129 618-
ProShares UltraPro... SQQQ 17.2717.2617.270.78 4.73% 16.6416.6117.4716.4916 261 619-
ProShares UltraSho... BIS 21.53021.28021.5000.285 1.34% 21.11021.11021.69521.24547 045-
Profile Solutions, I... PSIQ 0.085-  0.000 0.00% 0.0600.0600.0850.08520 000-
Progenics Pharmac... PGNX 7.007.007.14-0.02 -0.28% 7.006.957.107.02466 983-
Progress Software... PRGS 37.8234.8539.48-1.03 -2.65% 38.6937.5538.9238.85175 953-
Proofpoint Inc. PFPT 122.07121.90123.16-3.56 -2.83% 124.99120.92126.07125.63550 743-
Prospect Capital C... PSEC 6.406.396.43-0.04 -0.62% 6.456.396.466.441 507 754-
Prothena Corporat... PRTA 36.8434.8639.811.87 5.35% 34.7834.6736.9834.97379 157-
Provident Financia... PROV 18.3517.5018.70-0.08 -0.43% 18.3518.2018.6118.436 188-
Puda Coal, Inc PUDA 0.0100-  0.0000 0.00% 0.00050.00050.01000.01002 650-
Pulse Network Inc TPNI 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.0003200 000-
Puma Biotechnolog... PBYI 61.2561.1066.00-1.10 -1.76% 62.1560.8562.9562.35387 931-
Pure Cycle Corpora... PCYO 9.308.409.45-0.30 -3.13% 9.559.259.559.6022 250-
Pure Gold LRTNF 0.53708-  -0.01892 -3.40% 0.552900.523300.552900.5560069 720-
Purio Inc. BFCH 0.00580-  -0.00100 -14.71% 0.004100.004000.006800.00680756 829-
QCR Holdings, Inc. QCRH 47.2043.3051.200.40 0.85% 47.0546.8547.5046.8066 386-
QIWI plc - America... QIWI 16.8616.7216.86-0.34 -1.98% 17.1916.6317.1917.20151 236-
QLT Inc. NVLN 4.444.1039.020.04 0.91% 4.344.344.484.4032 099-
QUALCOMM Incorp... QCOM 51.4451.4251.53-1.13 -2.15% 52.8151.3252.8952.579 985 488-
Quality Systems, In... QSII 14.0612.1015.020.06 0.43% 13.9713.9514.1114.00120 986-
Qualstar Corporat... QBAK 10.9010.6111.880.06 0.55% 10.8010.6010.9010.8412 141-
Quantum Energy In... QEGY 0.250-  0.075 42.86% 0.2000.2000.2500.17517 500-
Quantum Fuel Syst... QTWWQ 0.013-  0.000 0.00% 0.0130.0130.0130.013197-
QuickLogic Corpor... QUIK 1.521.491.54-0.01 -0.65% 1.521.511.561.53107 994-
Quidel Corporation QDEL 55.6154.7456.46-0.74 -1.31% 56.0755.4256.1956.35245 339-
Qumu Corporation QUMU 1.791.502.06-0.09 -4.79% 1.821.781.841.8827 366-
RAM Power Corp RAMPF 15.98-  -0.01 -0.06% 15.9815.9815.9815.99100-
RBC Bearings Incor... ROLL 125.22125.22132.24-0.78 -0.62% 125.41122.99126.44126.0054 759-
RCI Hospitality Hol... RICK 28.8328.7829.52-0.39 -1.33% 29.0628.7929.2629.2212 703-
RCM Technologies,... RCMT 5.3505.0006.180-0.015 -0.28% 5.3105.3005.3595.3652 946-
RGC Resources Inc. RGCO 24.9819.8525.710.31 1.26% 24.3524.3525.3024.674 627-
RMD Entertainmen... RMDM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100-
ROYAL OLYMPIC C... ROCLF 0.0004-  0.0000 0.00% 0.00040.00040.00040.000410 400-
RPX Corporation RPXC 11.099.1513.03-0.09 -0.81% 11.1410.9011.2911.18229 378-
RTI Surgical, Inc. RTIX 4.6003.7005.1500.025 0.55% 4.5504.5504.6504.57534 452-
RXi Pharmaceutica... RXII 2.7602.7802.8500.005 0.18% 2.7602.7502.8602.755152 175-
Rada Electronics In... RADA 2.282.192.66-0.10 -4.20% 2.392.272.392.38194 027-
Radcom Ltd. - Ordi... RDCM 18.7518.0022.30-0.25 -1.32% 19.1518.0019.3519.0049 535-
RadiSys Corporatio... RSYS 0.71830.70100.74000.0101 1.43% 0.70000.69010.72900.7082150 945-
Radio One, Inc. - C... UONE -1.80199 999.950.00 0.00%       1.80--
Radio One, Inc. - C... UONEK 1.901.902.15-0.05 -2.56% 1.901.881.901.9511 339-
Radware Ltd. - Ord... RDWR 22.2120.2622.50-0.13 -0.58% 22.3422.1322.4422.3472 957-
Rambus, Inc. RMBS 13.7713.6113.97-0.15 -1.08% 13.8513.7713.9913.92645 278-
Rand Capital Corpo... RAND 2.652.552.850.05 1.74% 2.652.652.652.60400-
Randgold Resource... GOLD 80.5880.0182.47-0.84 -1.03% 81.2080.0081.2081.42336 149-
Rare Element Reso... REEMF 0.20000-  0.00000 0.00% 0.200000.182000.225000.20000113 332-
Raven Industries, I... RAVN 38.2530.3541.200.25 0.66% 37.8537.6038.5538.00111 908-
ReWalk Robotics L... RWLK 1.101.051.100.00 0.00% 1.101.051.101.1050 105-
Real Goods Solar In... RGSE 0.98450.96011.02000.0034 0.35% 1.03000.97001.03000.981163 362-
RealNetworks, Inc. RNWK 3.522.853.540.00 0.00% 3.513.503.543.5231 366-
Red Eagle Mining C... RDEMF 0.1960-  -0.0042 -2.10% 0.20020.19300.20020.200254 900-
Red Robin Gourmet... RRGB 63.5060.5064.950.75 1.20% 62.5562.5063.8562.75140 149-
RedHill Biopharma ... RDHL 5.014.916.000.08 1.62% 4.874.825.014.9331 359-
Rediff.com India Li... REDFY 0.15-  0.04 36.36% 0.230.130.230.116 530-
Regen BioPharma I... RGBP 0.0310-  0.0000 0.00% 0.02810.02810.03200.031053 901-
Regeneron Pharma... REGN 314.25310.00318.20-1.58 -0.50% 316.31311.34318.19315.83477 269-
Regenxbio Inc. RGNX 39.6539.6541.500.55 1.41% 39.0038.6040.0039.10369 632-
Regulus Therapeut... RGLS 0.65340.64100.8400-0.0062 -0.94% 0.67000.64100.69000.6596195 694-
Reliv' Internationa... RELV 4.724.696.71-0.08 -1.67% 4.724.724.724.80700-
Renewable Energy ... REGI 12.9513.0013.500.00 0.00% 12.8512.7513.1512.95715 467-
Rennova Health, In... RNVA 0.027300-  0.009100 50.00% 0.0188000.0188000.0281000.01820075 411 529-
Rent-A-Center Inc. RCII 9.649.629.74-0.41 -4.08% 10.009.5710.0010.051 370 838-
Repligen Corporat... RGEN 37.6334.6940.590.19 0.51% 37.2537.1437.7237.44103 336-
Republic Bancorp I... RBNC 23.0922.8623.59-0.46 -1.95% 23.2623.0923.3023.553 239-
Republic Bancorp, ... RBCAA 41.800.2941.800.55 1.33% 41.1040.8643.8941.2513 956-
Republic First Banc... FRBK 8.207.958.200.10 1.23% 8.008.008.258.10105 349-
Research Frontiers... REFR 1.00000.98001.01000.0000 0.00% 1.01000.97961.01001.000012 524-
Resource Ventures... REVI 0.061-  -0.015 -19.74% 0.0610.0610.0610.076100-
Resources Connect... RECN 15.7013.7015.70-0.10 -0.63% 15.7515.6015.9015.8069 434-
Retail Opportunity... ROIC 16.6216.5716.64-0.28 -1.66% 16.8816.5617.0616.901 186 926-
Retrophin Inc. RTRX 26.6526.1228.080.01 0.04% 26.5026.3926.9526.64168 023-
Revolution Lightin... RVLT 3.783.263.840.02 0.53% 3.733.723.813.7632 148-
Ribbons Communic... RBBN 5.355.285.440.00 0.00% 5.325.325.415.35128 760-
Richardson Electro... RELL 8.957.929.010.13 1.47% 8.828.828.958.827 871-
RigNet, Inc. RNET 15.2513.3517.25-0.35 -2.24% 15.6015.1515.6015.6020 818-
Rigel Pharmaceutic... RIGL 3.843.813.86-0.22 -5.42% 4.103.734.194.0613 925 693-
Rimrock Gold Corp... RMRK 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.0002860 000-
Riverview Bancorp... RVSB 9.398.4511.53-0.13 -1.37% 9.489.379.679.5229 553-
Robo Global Robot... ROBO 42.2242.1543.00-0.31 -0.73% 42.3642.0842.4042.53246 715-
Roche Holding AG RHHBY 27.7350-  -0.1350 -0.48% 27.821027.680027.840027.8700764 605-
Rock Creek Pharma... RCPIQ 0.00080-  -0.00010 -11.11% 0.000800.000800.000870.000901 800-
Rockwell Medical, ... RMTI 5.605.106.800.08 1.45% 5.485.425.655.5297 888-
Rocky Brands, Inc. RCKY 21.6521.1022.15-0.25 -1.14% 21.9021.5021.9021.9021 355-
Rocky Mountain Ch... RMCF 12.076011.910013.00000.0058 0.05% 12.030011.980012.089012.07027 108-
Rosetta Genomics ... ROSG 0.37450.16000.46000.0243 6.94% 0.35000.35000.38000.35027 587-
Ross Stores, Inc. ROST 77.3277.3277.52-1.43 -1.82% 78.7376.9878.7778.751 808 454-
Royal Gold, Inc. RGLD 89.4687.5389.45-0.21 -0.23% 89.4288.3089.5289.67370 346-
Royce Micro-Cap T... OTCM 26.63-  -0.62 -2.28% 26.6526.6327.2527.25860-
Rubicon Minerals C... RBYCF 0.9699-  -0.0084 -0.86% 0.97000.96990.97000.978311 000-
Rubicon Technolog... RBCN 6.9455.9009.5000.070 1.02% 6.9306.9206.9506.8752 700-
Rush Enterprises, I... RUSHB 41.0539.8142.061.68 4.27% 39.0639.0641.6039.372 650-
Rusoro Mining Ltd RMLFF 0.064-  0.003 4.92% 0.0640.0640.0640.0616 000-
Ryanair Holdings p... RYAAY 114.56108.57119.50-0.94 -0.81% 115.42114.29115.45115.50147 586-
S&T Bancorp, Inc. STBA 41.960.0197.06-0.51 -1.20% 42.0841.4742.1742.4788 584-
SBA Communicatio... SBAC 165.69156.68169.630.08 0.05% 166.06165.02168.93165.61600 806-
SEI Investments Co... SEIC 70.2970.2571.99-0.59 -0.83% 71.0070.0871.1570.88386 623-
SELLAS Life Scienc... SLS 5.384.805.69-0.34 -5.94% 5.605.355.655.7296 775-
SGOCO Group, Ltd ... SGOC 1.121.101.250.02 1.82% 1.101.101.131.1031 642-
SIEM INDUSTRIES C... SEMUF 63.20-  0.00 0.00% 63.2063.2063.2063.20400-
SILVERSTAR HLDGS... SSTRF 0.0003-  0.0000 0.00% 0.00030.00030.00030.00035 000-
SMTC Corporation SMTX 2.502.432.700.02 0.81% 2.462.452.502.4823 440-
SOFTBANK GROUP ... SFTBF 76.50-  0.09 0.12% 76.8076.5076.9076.412 208-
SORL Auto Parts, I... SORL 4.334.314.38-0.05 -1.14% 4.424.284.444.3868 415-
SPAR Group, Inc. SGRP 1.40001.40001.4800-0.0202 -1.42% 1.42001.40001.48901.420212 013-
SS&C Technologies... SSNC 50.3748.6950.37-0.25 -0.49% 50.6250.1950.7950.621 430 188-
SSR Mining Inc. SSRM 10.2810.2410.310.02 0.19% 10.2510.1310.3010.26501 761-
STAAR Surgical Co... STAA 16.7513.9017.001.25 8.06% 15.4015.4016.8015.50149 608-
STANDARD CHART... SCBFF 10.78-  0.15 1.41% 10.7210.7210.7810.632 408-
STRATA OIL & GAS... SOIGF 0.03000-  -0.02125 -41.46% 0.030000.030000.030000.05125576-
STRONGBRIDGE BIO... SBBP 7.657.507.750.05 0.66% 7.557.407.807.60128 188-
SUMMIT THERAPEU... SMMT 13.8813.2614.400.13 0.95% 13.9613.8114.2913.7559 497-
SVB Financial Grou... SIVB 250.83247.94254.861.69 0.68% 250.54248.76253.74249.14348 402-
SW Innovative Hold... SWHI 0.00070-  0.00000 0.00% 0.000700.000690.000700.00070846 500-
SYNCORA HLDGS L... SYCRF 3.45000-  0.00000 0.00% 3.450003.435003.450003.4500024 039-
Sabra Health Care ... SBRA 17.2017.0017.60-0.34 -1.94% 17.4917.1217.7017.541 274 980-
Safety Insurance G... SAFT 80.7076.9084.750.50 0.62% 79.9079.9081.2080.2014 286-
Sage Therapeutics,... SAGE 148.01147.81151.96-21.66 -12.77% 168.53147.19168.53169.671 123 045-
Salem Media Group... SALM 3.353.253.55-0.05 -1.47% 3.403.353.453.4040 526-
Sanderson Farms, I... SAFM 113.65109.71119.600.16 0.14% 113.04112.08113.96113.49260 450-
Sandy Spring Banco... SASR 39.9236.9341.500.28 0.71% 39.5239.4939.9739.64361 812-
Sangamo Therapeu... SGMO 19.0518.9019.95-0.15 -0.78% 19.1518.9019.7019.20846 220-
Sanmina Corporati... SANM 27.6025.7027.70-0.70 -2.47% 28.0527.6028.4028.30694 036-
Sapiens Internation... SPNS 8.848.819.810.26 3.03% 8.608.609.008.5812 150-
Sarepta Therapeut... SRPT 79.9979.9981.891.44 1.83% 78.2177.6780.8778.551 022 045-
Sberbank SBRCY 14.8700-  -0.0500 -0.34% 14.900014.770014.990014.9200146 492-
ScanSource, Inc. SCSC 36.0535.8538.00-0.55 -1.50% 36.4535.8036.5036.6069 006-
Scheid Vineyards, I... SVIN 100.00-  -1.50 -1.48% 100.00100.00101.00101.501 800-
Schnitzer Steel Ind... SCHN 32.1032.0033.95-0.35 -1.08% 32.4031.9532.7032.45324 997-
Scholastic Corpora... SCHL 41.6137.6545.600.04 0.10% 41.4641.4442.0041.5780 798-
Scientific Games C... SGMS 50.0049.9050.000.25 0.50% 49.4549.4050.9549.751 037 740-
Scorpex SRPX 0.0001-  0.0000 0.00% 0.00010.00010.0001  12 000-
SeaChange Interna... SEAC 3.103.063.130.04 1.31% 3.053.023.113.06164 990-
Seacoast Banking C... SBCF 27.6126.3729.560.35 1.28% 27.1627.1627.6627.26261 693-
Seagate Technolog... STX 59.6459.6159.64-0.26 -0.43% 60.0459.3460.5859.902 048 129-
Sears Holdings Cor... SHLD 3.012.993.06-0.04 -1.31% 3.022.903.113.05662 174-
Seattle Genetics, In... SGEN 49.6848.3749.690.11 0.22% 49.4448.9749.8649.57841 983-
Security National F... SNFCA 5.301.605.35-0.05 -0.93% 5.305.305.335.351 178-
Selectica, Inc. DTRM 1.501.461.86-0.06 -3.85% 1.551.501.591.5612 355-
Selective Insurance... SIGI 60.7557.8063.700.25 0.41% 60.3060.2060.9060.5091 023-
SemiLEDS Corpora... LEDS 3.173.103.90-0.15 -4.52% 3.293.163.323.3239 198-
Semtech Corporati... SMTC 42.7540.7044.60-0.05 -0.12% 42.6542.1043.2042.80310 621-
Seneca Foods Corp... SENEB 29.6628.5529.950.16 0.55% 29.6629.6629.6629.50300-
Senior Housing Pro... SNH 15.1015.0915.10-0.16 -1.05% 15.3315.0515.5315.26960 313-
Senomyx, Inc. SNMX 1.10000.80001.1700-0.0494 -4.30% 1.12001.10001.19001.149478 438-
ServiceSource Inte... SREV 3.883.863.92-0.01 -0.26% 3.873.833.933.89100 022-
Seven Stars Cloud ... SSC 2.682.602.68-0.09 -3.25% 2.862.662.862.77295 009-
Severn Bancorp Inc SVBI 7.407.357.450.00 0.00% 7.357.327.497.404 006-
Shale Oil Internatio... SHLE 1.00-  0.00 0.00% 1.051.001.051.001 000-
Shenandoah Teleco... SHEN 38.9038.8541.85-0.15 -0.38% 38.8537.2039.1639.0555 918-
Shiloh Industries, I... SHLO 8.928.879.550.02 0.22% 8.868.779.038.9044 002-
Shire plc SHPG 164.37164.50165.883.63 2.26% 160.08159.81166.00160.743 343 722-
Shoe Carnival, Inc. SCVL 23.6322.6827.60-0.65 -2.68% 24.0823.2524.2324.2894 027-
Shutterfly, Inc. SFLY 82.7780.8486.76-0.30 -0.36% 83.0482.5484.0083.07402 758-
Siebert Financial C... SIEB 7.986.888.00-0.02 -0.25% 7.847.848.008.001 202-
Siemens AG ADR SIEGY 66.4650-  -0.0050 -0.01% 66.420066.200066.620066.4700115 273-
Sierra Wireless, Inc... SWIR 17.1016.9517.10-0.05 -0.29% 17.1517.0017.2517.15136 773-
Sify Technologies L... SIFY 2.282.212.300.01 0.44% 2.262.212.292.2759 073-
Sigma Designs, Inc. SIGM 6.2506.2006.4000.025 0.40% 6.2006.1506.3006.225429 033-
SigmaTron Interna... SGMA 6.085.137.110.08 1.33% 6.145.866.266.0025 599-
Signature Group Ho... RELYQ 0.40000-  0.04000 11.11% 0.360000.360000.410000.36000129 943-
Silgan Holdings Inc... SLGN 27.6027.6027.65-0.19 -0.68% 27.8827.5727.9927.79328 055-
Silicom Ltd - Ordin... SILC 37.1535.1738.580.86 2.37% 36.3536.0737.2136.2950 828-
Silicon Laboratorie... SLAB 89.5584.6094.50-0.35 -0.39% 89.6089.1090.8089.9094 480-
Silicon Motion Tec... SIMO 48.1546.3652.06-0.38 -0.78% 48.7847.9349.0148.53330 894-
Silicon Storage Tec... SSTI 31.9831.0132.000.20 0.63% 31.8131.6932.2931.7842 686-
Silver Dragon Res SDRG 0.0139-  0.0059 73.75% 0.01290.01290.01390.008045 661-
SilverCrest Metals... SVCMF 1.6600-  0.0500 3.11% 1.60001.60001.66001.610014 963-
Simclar, Inc. SIMC 0.05756-  0.00756 15.12% 0.042000.041900.072000.05000101 200-
Sims Metal Manage... SMSMY 12.12-  0.02 0.17% 11.8911.8912.3412.101 086-
Simulations Plus, In... SLP 17.8517.6518.50-0.10 -0.56% 17.9517.5018.0017.9531 383-
Sina Corporation -... SINA 96.0094.5296.290.70 0.73% 95.2594.1696.3295.30719 002-
Sinclair Broadcast ... SBGI 29.4028.9529.45-1.20 -3.92% 30.5028.9030.8030.602 458 380-
Singlepoint Inc. SING 0.034300-  -0.000100 -0.29% 0.0342500.0301000.0348000.03440010 642 590-
Sino Agro Foods, In... SIAF 0.40000-  -0.00100 -0.25% 0.407800.380000.483110.40100333 864-
Sinovac Biotech, Lt... SVA 7.857.027.89-0.03 -0.38% 7.827.607.867.8823 680-
Sirius XM Holdings... SIRI 6.316.316.32-0.03 -0.47% 6.356.286.376.3413 608 683-
Sitestar Corp Com SYTE 0.105-  -0.003 -2.78% 0.1100.1050.1120.108321 550-
Sky Financial Grou... SKYF 0.00030-  0.00009 42.86% 0.000200.000200.000300.000216 663 500-
SkyPeople Fruit Ju... FTFT 2.212.112.210.01 0.45% 2.212.102.242.20257 441-
SkyWest, Inc. SKYW 56.3556.3059.350.00 0.00% 56.0556.0556.7556.3599 215-
Skyworks Solution... SWKS 91.1891.1691.65-2.70 -2.88% 93.3790.3893.7093.883 955 504-
Sleep Number Corp SNBR 30.24529.52031.040-1.140 -3.63% 30.93029.14030.98031.3851 987 228-
Smith Micro Softw... SMSI 1.951.901.97-0.01 -0.51% 1.991.902.101.96354 524-
Societe Generale S... SCGLY 11.2100-  -0.0100 -0.09% 11.160011.100011.240011.220075 868-
SodaStream Intern... SODA 95.9593.9897.49-0.31 -0.32% 96.6694.7796.6696.26116 531-
Sodexo SA ADR SDXAY 20.0400-  0.1500 0.75% 20.020019.980020.160019.890022 883-
Sohu.com Inc. SOHU 33.8733.0233.92-0.37 -1.08% 34.0833.2234.2134.24262 355-
Solar Capital Ltd. SLRC 20.4520.2820.950.13 0.64% 20.3820.2720.4520.3234 120-
SolarEdge Technolo... SEDG 55.2055.0555.600.15 0.27% 54.8054.4055.6555.05420 659-
Solarwindow Techn... WNDW 5.6700-  -0.0500 -0.87% 5.56505.53005.68005.720013 615-
Solos Endoscopy In... SNDY 0.0035-  0.0003 9.38% 0.00320.00320.00350.0032184 963-
Sonic Corp. SONC 26.7122.5527.30-0.13 -0.48% 26.7526.5527.0226.84647 725-
Sonic Foundry, Inc. SOFO 2.39992.15003.40000.0966 4.19% 2.29892.29002.40002.30339 785-
Sonoma Pharmaceu... SNOA 3.94003.68003.96000.0898 2.33% 3.85003.81003.95003.850272 299-
Sophiris Bio Inc SPHS 2.182.172.200.01 0.35% 2.162.162.192.1733 729-
Sorrento Therapeu... SRNE 6.306.106.250.10 1.61% 6.256.166.606.201 997 078-
South32 Ltd ADR SOUHY 15.03000-  0.14000 0.94% 14.9000014.9000015.1000014.8900025 778-
Southern Home Me... SHOM 0.00050-  0.00001 2.04% 0.000400.000300.000500.0004986 000-
Southern Missouri ... SMBC 36.8536.2440.500.16 0.44% 36.4736.3037.2436.696 881-
Spark New Zealand... SPKKY 12.0600-  -0.2250 -1.83% 12.275012.040012.275012.285035 570-
Spark Therapeutic... ONCE 81.3981.0087.800.23 0.28% 80.7880.5082.5381.16462 778-
Spartan Motors, In... SPAR 16.9016.7017.100.05 0.30% 16.7516.6017.1016.85172 469-
SpartanNash Comp... SPTN 18.0417.0619.00-0.14 -0.77% 18.1217.9518.4018.1860 139-
Spectrum Pharmac... SPPI 18.4717.8118.89-0.39 -2.07% 18.7718.1818.8218.86662 349-
Spherix Incorporat... SPEX 1.0301.0001.050-0.050 -4.63% 1.0701.0301.0741.08061 431-
Splunk Inc. SPLK 104.49103.08104.50-1.42 -1.34% 105.77103.93106.11105.91860 306-
Spok Holdings, Inc. SPOK 15.4514.1015.500.20 1.31% 15.2015.2015.5015.2560 216-
Sports Endurance, ... SENZ 0.750-  0.040 5.63% 0.7100.7100.8500.7109 175-
Sprott Focus Trust... FUND 7.83007.57007.9700-0.0099 -0.13% 7.83007.76007.83007.839934 419-
Sprott Inc. SPOXF 2.67880-  0.00880 0.33% 2.650002.650002.730002.67000128 411-
Sprouts Farmers M... SFM 24.4024.3924.40-0.04 -0.16% 24.5024.2124.6824.44820 870-
Stamps.com Inc. STMP 216.75216.10219.90-4.90 -2.21% 221.65216.50222.25221.65161 839-
Stanley Furniture C... STLY 0.63000-  -0.01800 -2.78% 0.630000.615000.630000.6600029 289-
Star Bulk Carriers ... SBLK 12.0711.4012.320.38 3.25% 11.6911.5312.1511.69343 098-
Starbucks Corpora... SBUX 58.0057.9958.02-1.22 -2.06% 59.0357.8059.1859.2210 721 131-
State Auto Financi... STFC 30.1027.1933.12-0.01 -0.03% 30.1029.0130.3130.1146 608-
Steel Connect, Inc. STCN 2.011.982.490.02 1.01% 1.961.942.041.9928 328-
Steel Dynamics, Inc... STLD 46.6846.6646.69-0.47 -1.00% 47.3445.7847.3447.151 797 165-
Stein Mart, Inc. SMRT 1.911.871.96-0.09 -4.27% 1.991.802.021.99451 820-
Stellar Biotechnolo... SBOT 0.74000.68000.79000.0000 0.00% 0.72000.72000.76000.740030 392-
Stereotaxis, Inc. STXS 0.58000-  0.00000 0.00% 0.580000.580000.580080.580002 500-
Stericycle, Inc. SRCL 60.3659.7960.35-0.49 -0.81% 61.0960.1161.6760.85549 946-
Steven Madden, Lt... SHOO 47.2543.3051.200.80 1.72% 46.7545.9547.9046.45847 633-
Stevia Corp STEV 0.00450-  0.00060 15.38% 0.004000.003500.004500.00390372 488-
Stitch Fix Inc. SFIX 20.2220.2222.15-0.28 -1.37% 20.5120.1121.0020.50166 761-
StockerYale Inc. STKR 0.13-  0.00 0.00% 0.130.130.130.131 000-
Stragenics Inc. ASAB 0.0002-  0.0001 100.00% 0.00010.00010.00020.00015 129 999-
Strat Petroleum Lt... SPRL 0.0004-  0.0000 0.00% 0.00020.00020.00040.0004250 000-
Strata Skin Science... SSKN 1.201.151.22-0.01 -0.83% 1.211.201.221.216 801-
Stratasys, Ltd. SSYS 21.5221.5222.100.41 1.94% 21.0420.9421.5721.11290 177-
Strattec Security C... STRT 34.5533.8035.45-1.00 -2.81% 35.6033.3535.6035.556 589-
Stratus Properties... STRS 31.3530.3031.350.20 0.64% 30.9530.1831.6831.155 440-
Strayer Education,... STRA 106.9675.05140.00-0.56 -0.52% 107.49106.66107.91107.5237 968-
Student Transport... STB 7.497.497.50-0.01 -0.13% 7.507.487.507.50525 335-
Sturgis Bancorp, In... STBI 18.86-  0.00 0.00% 18.8618.8618.8618.86300-
Sun Hung Kai Prope... SUHJY 15.655-  -0.265 -1.66% 15.70015.61015.74515.92019 758-
SunOpta, Inc. STKL 6.906.857.05-0.25 -3.50% 7.106.907.207.15210 470-
SunPower Corpora... SPWR 9.699.689.76-0.08 -0.82% 9.659.5310.009.773 603 509-
Sunesis Pharmaceu... SNSS 2.832.683.340.06 2.17% 2.772.672.832.7750 561-
Sunrun Inc. RUN 9.279.269.310.36 4.04% 8.878.829.488.911 649 601-
Sunworks, Inc. SUNW 0.93920.90500.9700-0.0058 -0.61% 0.96000.92000.96000.945024 361-
Superconductor Te... SCON 1.00001.00001.05000.0019 0.19% 1.01000.99001.01000.998138 997-
SurModics, Inc. SRDX 38.700.0538.800.35 0.91% 38.2037.8538.8038.3532 191-
Sykes Enterprises,... SYKE 29.5411.8131.80-0.47 -1.57% 29.9029.5230.2930.0159 105-
Symantec Corpora... SYMC 27.7127.6627.72-0.14 -0.50% 27.7927.4427.8527.853 593 467-
Synacor, Inc. SYNC 1.701.551.750.00 0.00% 1.651.601.701.7074 852-
Synaptics Incorpor... SYNA 45.6745.6747.58-0.48 -1.04% 45.7945.4946.7246.15212 878-
Synchronoss Techn... SNCR 11.7210.7612.000.02 0.17% 11.6411.5911.8211.70247 902-
Synergetics USA, In... SURG 0.2391-  -0.0289 -10.78% 0.26990.23900.27000.26805 523-
Synergy Pharmaceu... SGYP 1.751.741.75-0.03 -1.69% 1.781.741.791.781 796 352-
Synopsys, Inc. SNPS 83.0182.9990.50-1.13 -1.34% 84.0082.6484.1784.141 201 288-
Syntel, Inc. SYNT 28.1426.1628.500.26 0.93% 28.2327.3028.4527.88676 126-
Sypris Solutions, In... SYPR 1.52001.49001.7400-0.0104 -0.68% 1.54001.52001.58001.530413 745-
T. Rowe Price Grou... TROW 108.44108.42118.99-0.39 -0.36% 109.27107.76109.55108.83726 374-
T/R Systems, Inc. TRSI 0.0002-  0.0001 100.00% 0.00030.00020.00030.00011 918 892-
TAT Technologies ... TATT 8.358.459.00-0.70 -7.73% 8.958.358.959.05723-
TDK Corporation TTDKY 89.97-  -1.44 -1.58% 91.0089.9791.0091.41402-
TERRA TECH CORP TRTC 3.1500-  0.0000 0.00% 3.16003.15003.30003.1500459 929-
TESSCO Technolog... TESS 18.2517.3021.20-1.00 -5.19% 19.1518.1519.6819.2520 407-
TG Therapeutics, In... TGTX 14.4014.4014.85-0.30 -2.04% 14.7014.3514.8014.70584 928-
THL Credit, Inc. TCRD 7.817.637.82-0.01 -0.13% 7.817.777.827.8260 746-
TMM, Inc TMMI 0.02890-  -0.00004 -0.14% 0.028900.028900.028900.0289420 000-
TOKYO ELEC POWE... TKECF 4.20-  0.02 0.48% 4.204.204.204.181 100-
TONGXIN INTL LTD... TXIC 0.050-  -0.012 -19.35% 0.0500.0500.0500.062165-
TOR Minerals Inter... TORM 3.95-  -0.25 -5.95% 3.953.953.953.96180-
TSR, Inc. TSRI 5.755.459.550.15 2.68% 5.555.555.755.603 700-
TTM Technologies,... TTMI 15.1614.9715.41-0.26 -1.69% 15.3415.1115.5215.42384 074-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 000-
Take-Two Interact... TTWO 98.3898.36101.56-2.39 -2.37% 100.4697.28100.75100.771 473 223-
Tandy Leather Fac... TLF 7.507.3010.00-0.15 -1.96% 7.527.507.607.65960-
Taplmmunce Inc TPIV 2.912.503.59-0.10 -3.32% 3.002.773.043.0174 552-
Tarena Internation... TEDU 10.7210.6410.710.04 0.37% 10.7210.6210.8710.6859 740-
Tauriga Sciences In... TAUG 0.00070-  0.00010 16.67% 0.000600.000600.000700.000601 758 352-
Taylor Devices, Inc... TAYD 10.009.2516.11-0.05 -0.50% 10.059.8610.1510.0516 566-
Tech Data Corpora... TECD 80.7576.7881.90-1.22 -1.49% 82.0380.2682.0381.97252 602-
Technical Commun... TCCO 4.700.054.800.00 0.00% 4.704.604.704.709 503-
Tecogen Inc. TGEN 3.2702.5103.3300.215 7.04% 3.0303.0303.2943.05569 389-
TeleTech Holdings,... TTEC 31.9529.0035.50-0.20 -0.62% 32.0531.7532.3032.1531 009-
Tellurian Inc. TELL 10.2810.0110.410.35 3.52% 10.0110.0110.429.931 925 613-
Telstra CP ADS TLSYY 11.76500-  -0.23500 -1.96% 11.7635011.7500011.8200012.0000092 192-
Telular Corporatio... WRLS 9.799.769.830.01 0.10% 9.799.799.799.78100-
Temtex Industries,... WDRP 0.00790-  -0.00020 -2.47% 0.007950.007560.007950.00810387 100-
Tenax Therapeutic... TENX 6.126.006.26-0.07 -1.13% 6.186.056.386.1916 448-
TerraForm Power I... TERP 10.9910.5011.94-0.03 -0.27% 10.9710.8811.0611.02571 488-
Terrax Minerals In... TRXXF 0.3491-  -0.0202 -5.47% 0.35100.33200.36000.369316 400-
Tesco PLC TSCDY 10.0550-  -0.0950 -0.94% 10.108010.055010.120010.1500211 109-
Tesla, Inc. TSLA 290.24289.93290.04-9.84 -3.28% 295.17289.75299.98300.084 029 200-
Tessera Technolog... XPER 22.6022.4522.65-0.10 -0.44% 22.6022.5522.9522.70181 864-
Tetra Tech, Inc. TTEK 51.4051.3051.60-0.70 -1.34% 51.8551.3552.1052.10125 739-
Tetraphase Pharma... TTPH 3.233.203.250.09 2.87% 3.133.123.273.14720 090-
Texas Capital Banc... TCBI 96.1591.25101.05-0.60 -0.62% 97.1094.9597.7596.75663 237-
Texas Instruments ... TXN 99.9699.96103.62-1.33 -1.31% 100.9698.87101.63101.296 325 117-
Texas Mineral Reso... TMRC 0.181-  0.000 0.00% 0.1810.1810.1810.1811 000-
The Andersons, Inc... ANDE 33.0533.0036.90-0.70 -2.07% 33.6032.9533.7033.7528 371-
The Aristotle Corp... ARTL 1.15-  0.05 4.55% 1.151.151.151.10100-
The Bancorp, Inc. TBBK 11.229.2813.160.30 2.75% 10.8810.7311.2310.92285 822-
The Bon-Ton Store... BONTQ 0.01900-  0.00590 45.04% 0.013000.013000.021900.01310281 034-
The Carlyle Group ... CG 20.8520.2521.150.10 0.48% 20.8020.6521.0020.75231 721-
The Cheesecake Fa... CAKE 51.6051.0051.89-0.73 -1.39% 52.4251.1852.5552.33973 878-
The Descartes Syst... DSGX 29.8529.7531.900.25 0.84% 29.4529.3530.0029.60230 308-
The Dixie Group, In... DXYN 2.802.703.50-0.05 -1.75% 2.852.752.852.8512 969-
The ExOne Compan... XONE 7.946.988.880.23 2.98% 7.617.617.987.7195 586-
The Finish Line, Inc... FINL 13.5513.5213.550.05 0.37% 13.5213.4913.5513.501 034 805-
The First of Long I... FLIC 27.8525.9029.800.30 1.09% 27.4527.4528.0027.5533 927-
The Hain Celestial ... HAIN 29.6929.6830.58-0.68 -2.24% 30.4829.6430.6130.37977 141-
The Herzfeld Carib... CUBA 7.09005.13007.8200-0.0001 -0.00% 7.07007.07007.15007.09012 002-
The Intergroup Cor... INTG 24.0022.6028.000.00 0.00% 24.1224.0024.1224.006 590-
The KEYW Holding... KEYW 8.057.508.09-0.19 -2.31% 8.227.978.268.24657 552-
The Kraft Heinz Co... KHC 58.2258.2158.24-1.51 -2.53% 59.8557.5560.1659.738 748 981-
The Medicines Com... MDCO 29.4527.4631.42-0.63 -2.09% 29.9729.3930.1330.08462 387-
The Meet Group In... MEET 2.372.372.40-0.07 -2.87% 2.432.372.462.44490 726-
The Middleby Corp... MIDD 127.70127.65137.951.49 1.18% 126.67124.68127.91126.21232 581-
The NASDAQ OMX ... NDAQ 87.4287.40188.880.48 0.55% 87.0086.7587.6686.94870 741-
The Navigators Gro... NAVG 57.8556.8559.000.00 0.00% 57.9057.3558.0557.8545 391-
The Providence Ser... PRSC 77.9565.5080.880.56 0.72% 77.0576.8478.5577.3943 440-
The Trade Desk Inc... TTD 54.1352.3855.490.15 0.28% 53.8053.6254.4353.98304 077-
The Ultimate Softw... ULTI 244.67244.63258.61-4.12 -1.66% 248.74243.43248.74248.79178 185-
The York Water Co... YORW 32.3529.3534.25-0.25 -0.77% 32.4532.0032.4532.6016 296-
The9 Limited - Ame... NCTY 0.46300.46000.5100-0.0370 -7.39% 0.52500.46020.52500.5000165 088-
TiVo Inc. TIVO 14.7513.9514.95-0.40 -2.64% 15.1014.7515.1015.15585 471-
Timberland Bancor... TSBK 32.5729.5035.440.62 1.94% 32.0032.0032.9931.9540 622-
Tinka Resources Lt... TKRFF 0.39210-  -0.01700 -4.16% 0.409000.389800.439000.4091041 530-
Titan Machinery In... TITN 21.1720.1925.12-0.21 -0.98% 21.3121.1121.5821.3880 697-
Tonix Pharmaceuti... TNXP 3.202.983.38-0.02 -0.73% 3.273.163.303.2233 643-
Tower Semiconduc... TSEM 26.51026.50026.580-0.395 -1.47% 26.96026.22027.05026.905652 975-
Towerstream Corp... TWER 2.40-  -0.20 -7.69% 2.652.402.652.604 653-
Tractor Supply Com... TSCO 60.3360.3161.620.45 0.75% 61.1860.1462.6359.881 665 335-
TranSwitch Corp TXCCQ 0.00300-  0.00000 0.00% 0.003900.003000.003900.00300200 675-
Trans World Enter... TWMC 1.300.701.450.00 0.00% 1.251.251.301.301 027-
TransAct Technolo... TACT 12.7512.7013.50-0.20 -1.54% 12.9012.7013.1312.9517 031-
Transax Internatio... BIGG 0.0016-  0.0000 0.00% 0.00160.00160.00160.001660 000-
Transcat, Inc. TRNS 16.700016.600017.10000.1247 0.75% 16.700016.700016.700016.5753100-
Transglobe Energy... TGA 1.611.501.700.14 9.46% 1.481.481.611.47146 903-
Tranzbyte Corpora... ERBB 0.00110-  0.00000 0.00% 0.001050.001000.001100.0011079 152 431-
TravelCenters of A... TA 3.7503.4003.8000.075 2.04% 3.6503.6003.8003.675176 831-
Travelzoo Inc. TZOO 7.557.008.100.05 0.67% 7.457.407.707.5016 017-
Treasury Metals TSRMF 0.39500-  -0.02500 -5.95% 0.406600.395000.414310.4200096 438-
Trevena Inc. TRVN 1.731.701.76-0.02 -1.14% 1.751.711.751.75319 299-
TriCo Bancshares TCBK 37.5834.5840.480.11 0.29% 37.3437.3437.8537.4723 318-
Triad Guaranty Inc... TGICQ 0.35-  0.02 6.06% 0.330.330.390.3323 015-
Trimax Corporatio... TMXN 0.01040-  0.00050 5.05% 0.010350.008700.010700.00990228 611-
Trimble Navigation... TRMB 36.5736.5636.58-0.19 -0.52% 36.7736.1736.8636.76903 863-
Trinity Biotech plc... TRIB 5.004.626.100.11 2.25% 4.884.825.004.8913 436-
TripAdvisor, Inc. TRIP 41.6241.6241.63-0.02 -0.05% 41.5441.2342.1241.64924 687-
TrovaGene, Inc. TROV 0.32110.32000.3297-0.0056 -1.71% 0.32010.32000.32990.3267526 858-
Troy Financial Corp... TRYF 8.18-  -0.02 -0.24% 8.208.188.208.206 480-
True North Energy... TNEN 0.0301-  0.0000 0.00% 0.02800.02800.03010.030112 000-
TrustCo Bank Corp... TRST 8.708.608.850.00 0.00% 8.658.658.788.70299 241-
Trustcash Holdings... TCHH 0.00010-  0.00009 900.00% 0.000100.000100.000100.00001900 000-
Trustmark Corpora... TRMK 31.0329.0032.100.09 0.29% 30.8630.8631.2430.94176 767-
Tuesday Morning C... TUES 3.883.804.00-0.03 -0.64% 3.903.803.903.90245 040-
Tumi Resources Ltd... TUMIF 0.120-  -0.007 -5.51% 0.1200.1200.1200.1277 500-
Tuniu Corp TOUR 6.136.026.19-0.08 -1.29% 6.206.006.266.21161 475-
Twenty-First Centu... FOXA 36.6836.6836.74-0.52 -1.40% 37.1836.6337.3237.205 792 282-
Twenty-First Centu... FOX 36.1836.1436.19-0.50 -1.36% 36.5536.0636.7636.681 824 568-
U.S. Auto Parts Ne... PRTS 2.1002.0602.130-0.005 -0.24% 2.1002.0502.1602.105104 129-
U.S. Energy Corp. USEG 1.0901.0901.140-0.021 -1.89% 1.1201.0801.1201.11145 159-
U.S. Global Investo... GROW 3.032.973.040.00 0.00% 3.103.013.123.0375 263-
UEX Corp. UEXCF 0.2633-  0.0033 1.27% 0.25800.24480.26330.260019 600-
UFP Technologies, ... UFPT 31.7524.7532.30-0.10 -0.31% 31.7531.7532.3831.856 901-
UMB Financial Corp... UMBF 74.8674.7478.850.47 0.63% 74.1674.1675.1674.39113 054-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00020.00010.00030.0003350 000-
UPM-KYMMENE CO... UPMKY 36.9400-  -0.2200 -0.59% 37.110036.880037.110037.16004 332-
UROLOGIX INC ULGX 0.0025-  -0.0015 -37.50% 0.00250.00250.00250.004030 000-
US Ecology, Inc. ECOL 55.6552.7555.95-0.55 -0.98% 56.1055.5556.4056.2049 210-
US Energy Initiativ... USEI 0.00050-  0.00000 0.00% 0.000600.000400.000600.0005023 998 160-
US Highland Inc. UHLN 0.00090-  0.00000 0.00% 0.000940.000900.000940.00090900 000-
US Wireless Online... UWRL 0.002-  0.000 0.00% 0.0020.0020.0020.002200-
US23636T1007 DANOY 16.315000-  -0.195000 -1.18% 16.36200016.27000016.37000016.510000198 354-
USA Technologies, ... USAT 8.788.658.85-0.48 -5.14% 9.158.759.209.25328 520-
USA Truck, Inc. USAK 27.8825.8327.90-0.28 -0.99% 28.3427.3228.7228.1694 212-
UTStarcom Holding... UTSI 4.994.045.47-0.11 -2.16% 5.094.955.095.1014 612-
Ubiquiti Networks,... UBNT 74.2472.2377.99-0.57 -0.76% 74.2773.8474.8474.81241 390-
Ucore Rare Metals UURAF 0.1737-  -0.0028 -1.59% 0.16640.16500.17700.176537 000-
Ulta Salon, Cosmet... ULTA 235.05234.95235.070.89 0.38% 234.77231.58235.88234.16889 590-
Ultra Clean Holding... UCTT 16.9816.7717.740.36 2.17% 16.5516.5517.2116.62798 238-
Ultragenyx Pharma... RARE 54.2651.3254.570.39 0.72% 53.6853.6755.3553.87415 572-
Ultralife Corporat... ULBI 9.609.5011.00-0.20 -2.04% 9.809.559.809.8022 203-
Umpqua Holdings C... UMPQ 23.6923.6723.750.62 2.69% 23.1323.0323.8523.073 025 545-
Unico American Co... UNAM 7.44507.35007.6000-0.0355 -0.47% 7.46607.44507.46607.48053 323-
Union Bankshares C... UBSH 36.5533.6042.750.22 0.61% 36.1936.1936.6836.33273 616-
United American H... UAHC 0.2400-  0.0000 0.00% 0.24000.23300.24800.240052 483-
United Bancorp, In... UBCP 12.74510.85012.6000.240 1.92% 12.50512.50512.74512.5051 290-
United Bankshares... UBSI 34.4534.4537.350.10 0.29% 34.2534.2534.7034.35343 588-
United Community ... UCBI 32.3932.4033.500.25 0.78% 32.0732.0732.4932.14479 410-
United Community ... UCFC 10.588.4519.280.15 1.44% 10.3610.1710.6410.4371 337-
United Fire Group,... UFCS 49.6747.727 788.720.26 0.53% 49.4048.6449.7849.4152 516-
United Insurance H... UIHC 19.2119.1919.270.06 0.31% 19.0819.0819.3919.1552 032-
United Natural Foo... UNFI 43.9039.9147.85-0.44 -0.99% 44.1043.7244.4744.34255 419-
United Security Ba... UBFO 11.1010.0017.40-0.30 -2.63% 11.3511.0511.6011.4024 693-
United States Lime... USLM 73.9073.0176.51-1.83 -2.42% 74.9873.9075.3275.739 973-
United Therapeutic... UTHR 114.06108.12114.061.07 0.95% 113.13112.19114.82112.99267 528-
Unity Bancorp, Inc... UNTY 22.7520.4023.300.10 0.44% 22.4522.3022.9522.658 022-
Universal Display C... OLED 94.0594.0594.15-0.70 -0.74% 94.6093.5095.6094.75761 410-
Universal Electron... UEIC 49.3045.4051.30-0.20 -0.40% 49.5548.8549.6049.5068 326-
Universal Forest Pr... UFPI 33.2532.5139.000.70 2.15% 32.4432.4433.2832.55371 142-
Universal Stainless... USAP 30.2527.2433.170.19 0.63% 30.2629.7230.7430.0638 769-
Upstream Bioscien... RSRT 0.0485-  -0.0015 -3.00% 0.03500.03500.04850.0500529-
Uranium Participat... URPTF 3.0539-  -0.0661 -2.12% 3.10003.05393.10003.120011 900-
Urban Barns Foods URBF 0.0005-  -0.0001 -16.67% 0.00050.00050.00050.0006199 219-
Urban Outfitters, I... URBN 38.3537.7638.35-1.09 -2.76% 39.3538.1239.8339.441 620 157-
Utah Medical Produ... UTMD 106.5090.35111.00-1.30 -1.21% 106.75105.30107.10107.805 033-
VASCO Data Secur... VDSI 15.1515.0515.400.00 0.00% 15.0514.9015.4015.15561 932-
VEON Ltd. VEON 2.752.552.750.09 3.38% 2.662.632.762.669 884 258-
VESTAS WIND SYST... VWSYF 68.1500-  -1.5500 -2.22% 67.532867.532868.150069.7000700-
VIVUS, Inc. VVUS 0.38510.38000.4100-0.0159 -3.97% 0.39050.38510.42270.4010273 727-
VOXX Internationa... VOXX 4.754.755.65-0.15 -3.06% 4.854.754.904.9060 446-
VSE Corporation VSEC 51.8351.2155.05-0.50 -0.96% 52.1151.2752.6452.3317 289-
Value Line, Inc. VALU 21.0918.0322.00-0.66 -3.05% 21.5221.0021.9521.75895-
Vanda Pharmaceut... VNDA 14.8514.7015.000.10 0.68% 14.7014.6514.9514.75445 288-
Vanguard Global e... VNQI 60.9360.5062.91-0.23 -0.38% 61.0060.7661.0061.16344 547-
Vanguard Total Int... VXUS 57.1356.9058.99-0.36 -0.63% 57.2357.0157.2757.49319 028-
Varex Imaging Cor... VREX 36.6218.5036.84-0.78 -2.09% 37.2136.4037.2137.40133 879-
Vasomedical, Inc. VASO 0.04100-  -0.00500 -10.87% 0.045000.041000.046550.04600138 854-
Veeco Instruments... VECO 17.1516.9518.100.25 1.48% 16.8016.8017.3016.90373 623-
VelocityShares 3X ... UGLD 11.5611.5811.59-0.29 -2.45% 11.6011.5511.6711.85445 653-
VelocityShares Dai... ZIV 67.5567.4667.55-0.60 -0.88% 68.2067.0968.5068.1554 930-
Ventana Medical S... VMSI 0.07440-  -0.01310 -14.97% 0.085950.071500.085950.08750214 017-
Veolia Environnem... VEOEY 23.5700-  -0.3500 -1.46% 23.585023.560023.680023.920016 429-
Veracyte, Inc. VCYT 6.125.146.240.35 6.07% 5.765.706.225.7784 481-
Verastem, Inc. VSTM 4.204.204.230.05 1.20% 4.144.134.294.15784 892-
VeriSign, Inc. VRSN 124.79110.60124.76-0.40 -0.32% 125.20124.48126.40125.191 020 064-
Vericel Corporatio... VCEL 11.8011.6511.95-0.20 -1.67% 12.1011.6012.1812.00582 773-
Verint Systems Inc... VRNT 41.9041.7045.85-0.55 -1.30% 42.2541.7042.3542.45124 527-
Verity, Inc. VRTY 0.0349-  -0.0001 -0.29% 0.03490.03490.03490.03501 500-
Vermillion, Inc. VRML 1.2301.1502.4800.080 6.96% 1.1501.1001.2401.150127 173-
Versartis Inc VSAR 1.5501.5501.600-0.025 -1.59% 1.5501.5501.6001.575386 801-
Vertex Pharmaceu... VRTX 158.15145.00162.00-1.40 -0.88% 159.61157.09160.78159.551 145 925-
ViaSat, Inc. VSAT 64.6763.2166.30-0.21 -0.32% 64.6364.4065.3264.88197 388-
Vical Incorporated VICL 1.471.441.50-0.07 -4.55% 1.531.471.541.5443 001-
Vicor Corporation VICR 30.0527.1032.950.00 0.00% 30.1529.8030.5030.05112 439-
Village Super Mark... VLGEA 27.1525.2029.110.32 1.19% 26.7526.7527.2426.8315 043-
Virtu Financial Inc. VIRT 37.4037.3537.700.35 0.94% 36.9036.8537.7037.05335 410-
Virtus Investment ... VRTS 115.85109.85121.75-1.45 -1.24% 116.80114.95119.79117.3023 722-
VistaCare VTGN 0.93980.89001.0000-0.1402 -12.98% 0.95000.88000.98001.08001 180 011-
Vodafone Group Pl... VOD 29.7429.7429.750.28 0.95% 29.7929.6329.9329.463 194 341-
Voltari Corp VLTC 1.08-  -0.06 -5.26% 1.091.061.091.142 089-
Voyager Therapeu... VYGR 18.5314.0820.330.68 3.81% 17.9017.5919.0617.85601 127-
WD-40 Company WDFC 131.60131.30137.55-1.35 -1.02% 132.15131.30132.60132.9519 913-
WORLDS INC WDDD 0.2900-  0.0000 0.00% 0.29000.27250.29000.290040 340-
WQN, Inc. WQNI 0.00250-  0.00100 66.67% 0.002500.002250.002500.00150110 000-
WSFS Financial Cor... WSFS 49.6045.6052.500.00 0.00% 49.3549.3550.1549.6095 598-
WSI Industries Inc. WSCI -0.0505.0000.000 0.00%       4.718--
WVS Financial Corp... WVFC 16.0015.85199 999.99-0.15 -0.93% 15.9415.9416.0016.152 684-
Walgreens Boots A... WBA 63.9263.9264.08-1.36 -2.08% 64.8763.7465.2865.284 504 213-
Washington Trust ... WASH 56.2556.0057.200.45 0.81% 55.5055.5056.4555.8020 846-
Webster City Fede... WCFB 9.629.6012.63-0.23 -2.36% 9.759.299.829.856 600-
Weibo Corporation WB 119.09118.70119.390.77 0.65% 118.47117.37120.35118.32778 906-
Werner Enterprise... WERN 36.0035.3036.00-1.55 -4.13% 37.2535.7837.5037.552 559 085-
WesBanco, Inc. WSBC 42.8441.9642.88-1.38 -3.12% 42.7441.8542.9244.22324 201-
West Bancorporat... WTBA 26.4026.2526.550.40 1.54% 25.9025.5526.4526.0012 880-
Westamerica Banc... WABC 57.1854.1960.16-0.50 -0.87% 57.3656.9157.8057.6891 025-
Westell Technolog... WSTL 3.143.113.79-0.09 -2.64% 3.243.113.243.23104 123-
Western Digital Co... WDC 89.5689.2689.570.05 0.06% 89.1788.7991.5089.512 842 766-
Western New Engla... WNEB 10.8510.7011.200.05 0.46% 10.7510.7510.9010.8030 172-
Westport Fuel Syst... WPRT 2.302.292.35-0.08 -3.36% 2.352.292.382.38339 764-
Westwater Resour... WWR 0.55000.52000.58000.0089 1.64% 0.55000.53020.55000.5411153 109-
Weyco Group, Inc. WEYS 36.8329.1736.94-0.09 -0.24% 36.8236.7437.0736.927 534-
Weyland Tech Inc WEYL 4.0000-  -0.1000 -2.44% 4.11004.00004.55004.100047 003-
Whiting USA Trust... WHZT 1.98000-  0.01000 0.51% 1.987501.900002.000001.9700082 261-
WillScot Corp WSC 13.2011.3013.25-0.20 -1.49% 13.5013.1513.5013.4080 387-
Williams Industries... WMSI 1.75-  0.10 6.06% 1.751.751.751.652 700-
Willis Lease Financ... WLFC 34.4633.8235.230.50 1.47% 33.9833.9834.8733.965 343-
Windstream Holdin... WIN 1.561.521.560.01 0.32% 1.541.511.561.55808 761-
Windtree Therapeu... WINT 3.05-  0.06 2.01% 3.382.953.502.9919 864-
Winning Brands Co... WNBD 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Wins Finance Holdi... WINS -0.01160.000.00 0.00%       140.51--
Wintrust Financial ... WTFC 91.0290.9896.000.18 0.20% 90.6190.6191.9490.84245 337-
WisdomTree Invest... WETF 9.459.439.49-0.25 -2.58% 9.699.329.699.701 270 296-
Wizzard Software ... WIZD 0.249-  -0.022 -8.08% 0.2730.2200.2730.27138 023-
Workday, Inc. WDAY 130.53130.51130.96-1.44 -1.09% 131.55129.81132.41131.971 670 064-
World Acceptance... WRLD 103.26100.41106.24-3.07 -2.89% 105.60102.88107.35106.3331 752-
World Access, Inc. WAXS 0.0023-  0.0000 0.00% 0.00230.00230.00230.0023209-
World Health Ener... WHEN 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00024 000-
Worldwide Diversi... WNTR 0.00020-  -0.00010 -33.33% 0.000300.000200.000300.00030227 763 174-
Wright Medical Gro... WMGI 19.2916.3121.22-0.32 -1.63% 19.5119.2419.6019.61418 853-
Wynn Resorts, Lim... WYNN 192.51192.45192.670.86 0.45% 191.15190.18193.11191.651 409 884-
XG Technology, Inc XGTI 0.87500.85000.9180-0.0137 -1.54% 0.88000.85000.90000.888759 196-
XOMA Corporation XOMA 23.6919.7524.000.16 0.68% 23.5123.3623.8023.5379 734-
XSUNX XSNX 0.00100-  0.00020 25.00% 0.000800.000800.001000.000803 100 100-
Xcel Energy, Inc. XEL 45.1045.1045.12-0.29 -0.64% 45.4944.9645.5645.392 595 836-
Xcerra Corporatio... XCRA 12.2212.0712.370.20 1.66% 12.0812.0412.4112.02819 372-
Xilinx, Inc. XLNX 64.1564.2065.15-0.75 -1.16% 65.0263.5565.2964.904 683 211-
Xunlei Limited XNET 13.4613.4113.490.80 6.32% 13.0012.7114.2012.662 992 041-
YRC Worldwide, In... YRCW 8.728.358.89-0.07 -0.80% 8.778.578.878.79530 781-
YY Inc. - American... YY 92.8992.2193.49-2.51 -2.63% 94.3590.7095.1095.401 187 498-
Yandex N.V. - Class... YNDX 33.7233.5133.85-0.67 -1.95% 34.1333.5034.5134.394 912 653-
Yanzhou Coal Mini... YZCAY 13.080-  0.060 0.46% 12.94412.73013.08013.020714-
Yara International... YARIY 20.845-  -0.145 -0.69% 20.85520.84020.88020.9901 592-
Yield10 Bioscience ... YTEN 1.691.681.730.01 0.30% 1.671.621.731.68220 483-
Yippi Inc. YIPI 0.33100-  0.00100 0.30% 0.380000.331000.479000.3300020 877-
ZAP ZAAP 0.0182-  -0.0002 -1.09% 0.01820.01820.01820.0184500-
ZILLOW GROUP INC... Z 47.1847.0747.190.22 0.47% 47.0046.6847.9746.961 636 753-
ZIOPHARM Oncolog... ZIOP 4.314.284.340.03 0.70% 4.254.244.374.28637 910-
ZaZa Energy Corpo... ZAZA 0.03000-  0.00320 11.94% 0.028450.026900.030000.0268017 703-
Zafgen Inc. ZFGN 6.845.876.91-0.01 -0.15% 6.856.726.916.85151 032-
Zebra Technologie... ZBRA 142.15138.25150.15-0.35 -0.25% 142.05140.79143.19142.50196 475-
Zhone Technologie... DZSI 10.8110.8211.20-0.24 -2.17% 10.9610.8011.1411.056 706-
Zillow Group, Inc. -... ZG 46.7046.6546.740.22 0.47% 46.6346.2847.4546.48948 911-
Zion Oil & Gas Inc ZN 4.244.224.29-0.05 -1.17% 4.254.214.404.29383 984-
Zions Bancorporat... ZION 53.8053.7855.500.59 1.11% 53.2553.2554.0553.212 094 356-
Zix Corporation ZIXI 5.004.985.040.00 0.00% 4.974.975.055.00205 946-
Zogenix, Inc. ZGNX 40.8038.9041.30-0.10 -0.24% 40.8039.9041.0540.90322 022-
Zoned Properties, ... ZDPY 0.64000-  0.03600 5.96% 0.634950.634950.660000.6040014 215-
Zte Corporation Un... ZTCOY 4.90-  1.04 26.94% 4.004.004.903.864 450-
Zumiez Inc. ZUMZ 22.3518.3526.25-1.20 -5.10% 23.4522.2523.4523.55406 393-
Zynga Inc. - Class A ZNGA 3.533.533.54-0.10 -2.75% 3.603.513.633.634 464 718-
adidas AG ADR ADDYY 129.9900-  0.1550 0.12% 129.4601128.7700130.3800129.835018 049-
bebe stores, inc. BEBE 6.25-  -0.25 -3.85% 6.256.256.256.50190-
comScore, Inc. SCOR 21.100-  0.080 0.38% 21.10020.94021.24021.020117 398-
eBay Inc. EBAY 42.2042.2042.300.09 0.21% 42.2842.0643.0042.1112 660 969-
eHealth, Inc. EHTH 15.6115.3516.38-0.14 -0.89% 15.7015.5215.8115.7587 362-
ePlus inc. PLUS 80.1076.2584.00-0.15 -0.19% 80.0079.2580.4580.2553 903-
iRobot Corporatio... IRBT 63.8862.1563.990.21 0.33% 63.4661.5164.0163.671 436 213-
iShares 20 Year Tr... TLT 118.46118.45118.46-0.86 -0.72% 118.89118.43119.13119.326 722 216-
iShares Global Infr... IGF 43.4732.9345.00-0.21 -0.48% 43.6143.3543.6143.68451 185-
iShares MSCI ACWI... ACWI 72.4672.4272.56-0.57 -0.78% 72.9172.2672.9173.031 337 430-
iShares MSCI All Co... AAXJ 76.2675.0076.26-0.89 -1.15% 76.7575.8976.7577.15623 128-
iShares MSCI Brazi... EWZS 17.1515.0620.980.08 0.47% 17.0016.9317.1517.0711 216-
iShares MSCI China... MCHI 66.8566.7866.97-0.90 -1.33% 67.2366.5067.2367.753 069 658-
iShares MSCI EAFE ... SCZ 66.2866.2866.39-0.46 -0.69% 66.4166.2166.4366.74940 744-
iShares MSCI Europ... EUFN 23.8721.8024.00-0.05 -0.21% 23.8423.8123.9223.92187 830-
iShares Nasdaq Bio... IBB 104.96105.06105.67-0.93 -0.88% 105.74104.69106.09105.891 468 858-
iShares S&P Asia 50... AIA 67.1066.3867.93-0.93 -1.37% 67.5466.8367.5468.0350 054-
iShares S&P Global... ICLN 9.799.759.84-0.04 -0.41% 9.859.759.859.8350 268-
iShares S&P SmallC... IJT 177.93176.98187.97-0.90 -0.50% 178.52177.62179.49178.8352 620-
lululemon athletica... LULU 96.3195.0096.301.02 1.07% 95.3195.1396.3795.291 487 315-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 794 500-
magicJack VocalTe... CALL 8.408.408.450.00 0.00% 8.408.368.438.4055 123-
support.com, Inc. SPRT 2.692.662.99-0.06 -2.18% 2.712.692.762.7538 703-
uniQure N.V. - Ord... QURE 32.2129.2232.190.74 2.35% 31.6031.0032.2431.47144 146-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
lördag 21/04-2018 00:15:44
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.