Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 19. januari 16:33
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 0.0040-  -0.0010 -20.00% 0.00500.00400.00500.0050100 200-
1-800 FLOWERS.CO... FLWS 11.5011.3511.550.40 3.60% 11.1011.0511.5111.10104 422-
180 Degree Capital... TURN 2.122.092.19-0.02 -0.93% 2.142.062.142.14111 956-
1st Constitution Ba... FCCY 19.5019.3020.050.20 1.04% 19.2519.0519.5519.306 171-
1st NRG Corp. FNRC 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.000222 569 164-
1st Source Corpora... SRCE 53.1452.7075.421.14 2.19% 52.3352.3353.7152.0068 262-
1st State Bancorp,... FSBC 17.75517.75017.800-0.021 -0.12% 17.45017.37017.88017.7764 422-
21Vianet Group, In... VNET 8.578.208.640.10 1.18% 8.508.338.648.47381 278-
3DX INDUSTRIES IN... DDDX 0.100-  -0.003 -2.91% 0.1040.1000.1040.1033 200-
3Power Energy Gro... PSPW 0.0600-  -0.0051 -7.83% 0.07800.06000.07800.06513 680-
420 Property Mana... FTPM 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004473 500-
51job, Inc. - Americ... JOBS 67.0063.0270.970.11 0.16% 66.8166.7167.7966.8971 807-
8point3 Energy Par... CAFD 15.0214.5115.38-0.21 -1.38% 15.1814.9115.1815.23118 429-
A V Homes, Inc. AVHI 18.7516.8519.000.40 2.18% 18.3518.2519.0018.3567 316-
A. Schulman, Inc. SHLM 39.1536.2039.250.90 2.35% 38.2038.0039.1538.2556 625-
A.C. Moore Arts &... ACMR 4.993.486.410.03 0.60% 4.824.805.034.9629 892-
AAON, Inc. AAON 37.3037.0540.251.20 3.32% 36.1036.0537.3036.10148 021-
ABAXIS, Inc. ABAX 61.1658.1864.110.35 0.58% 60.7460.6661.3960.81111 989-
ABIOMED, Inc. ABMD 228.29222.75234.992.40 1.06% 227.33226.09229.05225.89127 123-
ACADIA Pharmaceu... ACAD 26.9226.9227.26-0.86 -3.10% 27.8226.8528.0927.782 715 152-
ADAPTIVE MEDIAS ADTM 0.001400-  -0.000200 -12.50% 0.0018000.0012000.0018000.00160090 826 514-
ADTRAN, Inc. ADTN 16.40016.35016.950-0.275 -1.65% 16.65016.25016.80016.675965 091-
AEterna Zentaris In... AEZS 2.282.252.310.00 0.00% 2.282.222.342.28490 242-
AGNC Investment C... AGNC 19.5819.5419.580.29 1.50% 19.2819.2819.6119.294 184 020-
AIRBUS GROUP SE E... EADSF 113.80-  2.84 2.56% 112.80112.80113.80110.96650-
ALANCO TECH INC ALAN 0.0145-  0.0005 3.57% 0.01450.01450.01450.0140175-
ALMADEX MINERA... AXDDF 1.1300-  0.0600 5.61% 1.13001.10661.20001.070077 638-
ALVARION LTD ILS... ALVRQ 0.0032-  0.0000 0.00% 0.00320.00320.00320.00322 000-
AMAG Pharmaceut... AMAG 13.8513.6513.950.60 4.53% 13.4013.3513.8513.25562 877-
AMB Financial Corp... AMFC 18.25-  -0.06 -0.33% 18.2518.2518.2518.31900-
AMER LEARNING CO... ALRN 9.218.8010.15-0.41 -4.26% 9.529.209.529.6233 233-
ANI Pharmaceutica... ANIP 69.9466.0173.930.20 0.29% 69.8268.7570.3469.7470 973-
ANSYS, Inc. ANSS 161.54152.60164.083.20 2.02% 159.09158.32161.95158.34412 094-
ARC Group Worldw... ARCW 2.301.952.500.00 0.00% 2.302.302.452.3021 878-
ARCA biopharma, I... ABIO 1.601.551.650.05 3.23% 1.551.551.651.55315 418-
ARRIS Group, Inc. ARRS 25.5825.5725.66-0.04 -0.16% 25.7125.2525.7125.621 073 463-
ASB Financial Corp... ASBN 19.70-  -0.17 -0.86% 19.6519.5519.7019.873 700-
ASML Holding N.V.... ASML 205.52204.02205.962.16 1.06% 205.22203.17206.03203.36907 880-
ASTEA INTL INC ATEA 2.95-  -0.04 -1.34% 2.952.952.952.99300-
ATAC Resources Lt... ATADF 0.4460-  -0.0103 -2.26% 0.46420.44350.47720.456337 200-
ATRION Corporatio... ATRI 611.2077.00680.0021.30 3.61% 590.20589.95611.20589.901 058-
AURIS MEDICAL HO... EARS 0.50000.49600.5100-0.0103 -2.02% 0.52740.49900.52740.5103408 811-
AVEO Pharmaceuti... AVEO 2.932.902.960.16 5.78% 2.802.773.042.772 981 683-
AVEW HOLDINGS IN... AVEW 0.001500-  -0.000200 -11.76% 0.0017000.0015000.0017000.00170082 757-
AXT Inc AXTI 9.259.159.400.05 0.54% 9.209.119.369.20256 008-
Abattis Bioceutica... ATTBF 0.480000-  0.010000 2.13% 0.4800000.4530000.5000000.470000577 442-
Abeona Therapeut... ABEO 14.6014.5514.750.05 0.34% 14.6514.2514.9314.55379 400-
Abraxas Petroleum... AXAS 2.542.512.55-0.01 -0.39% 2.512.462.562.55847 215-
Absolute Health an... AHFI 0.00001-  0.00000 0.00% 0.000010.000010.000010.00001250-
Acacia Communica... ACIA 36.8036.5037.71-0.21 -0.57% 36.7536.5137.3037.01196 901-
Acacia Research Co... ACTG 3.803.653.800.05 1.33% 3.703.673.803.75159 869-
Accuray Incorpora... ARAY 5.305.155.35-0.05 -0.93% 5.305.205.405.35848 952-
AcelRx Pharmaceut... ACRX 2.0502.0002.0500.025 1.23% 2.0502.0002.0502.025156 042-
Aceto Corporation ACET 11.1611.0611.880.11 1.00% 11.0510.9611.1911.05114 923-
Achaogen, Inc. AKAO 11.5411.5011.65-0.05 -0.43% 11.5411.4111.6511.59405 062-
Achieve Life Scienc... ACHV 1.481.481.52-0.04 -2.58% 1.501.461.521.525 943-
Achillion Pharmace... ACHN 2.992.973.000.04 1.36% 2.932.842.992.951 630 839-
Acorda Therapeuti... ACOR 27.2027.0027.352.20 8.80% 28.6526.6028.8525.003 386 491-
Acorn Energy, Inc. ACFN 0.260000-  0.030000 13.04% 0.2389000.2389000.2900000.230000240 642-
Activision Blizzard... ATVI 70.5770.0170.570.77 1.10% 70.2269.4870.8469.804 287 860-
Actua Corporation ACTA 15.8515.7016.050.10 0.63% 15.7515.6015.9015.75129 894-
Acura Pharmaceuti... ACUR 0.7000-  -0.0200 -2.78% 0.76400.70000.77000.720020 352-
Acxiom Corporatio... ACXM 28.3223.1528.390.27 0.96% 28.0127.9028.3428.05196 141-
Adaptimmune Ther... ADAP 8.097.208.160.45 5.89% 7.687.468.157.64393 750-
Adobe Systems Inc... ADBE 195.73192.78195.95-0.47 -0.24% 196.24194.65196.63196.201 738 573-
Advanced Energy I... AEIS 77.5375.6177.971.95 2.58% 75.7975.3977.7575.58453 657-
Advanced Life Scie... ADLS 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002111-
Advanced Micro De... AMD 12.5912.5712.580.12 0.96% 12.5612.5412.8812.4743 693 518-
Advanced Power T... APTI 24.7920.8125.290.56 2.31% 24.3024.2325.3324.23436 149-
Advaxis, Inc. ADXS 2.932.922.990.04 1.38% 2.902.753.002.891 121 141-
Aegion Corp - Clas... AEGN 25.9723.9927.950.58 2.28% 25.3523.4325.9825.3990 363-
Aehr Test Systems AEHR 2.822.822.940.03 1.08% 2.762.752.842.7973 329-
Aerie Pharmaceuti... AERI 59.3057.5059.301.40 2.42% 58.2058.0559.5557.90446 308-
Aero Systems Engi... AERS 0.017-  0.000 0.00% 0.0170.0170.0170.0171 000-
AeroVironment, In... AVAV 53.6052.0553.600.89 1.69% 52.9152.6053.7752.71137 149-
Aeropostale Inc AROPQ 0.00600-  -0.00023 -3.69% 0.006000.006000.006000.006236 232-
Affinity Beverage ... ABVG 0.0002-  0.0001 100.00% 0.00010.00010.00020.00012 725 000-
Africa Oil Corp AOIFF 1.30000-  0.01910 1.49% 1.283801.283801.310001.280903 200-
Aftermarket Techn... ATAC -9.8210.000.00 0.00%       9.81--
Agenus Inc. AGEN 3.973.963.980.07 1.79% 3.893.863.993.90955 546-
AgriTek Holdings I... AGTK 0.024500-  -0.000400 -1.61% 0.0238390.0222000.0250000.02490010 827 508-
Air France-KLM SA AFLYY 16.09-  0.22 1.39% 16.0015.9616.1215.874 493-
Air T, Inc. AIRT 29.8315.0035.00-0.13 -0.42% 31.0029.8331.0029.95700-
Air Transport Serv... ATSG 25.9725.3327.960.70 2.77% 25.2524.8826.1225.27628 258-
AirMedia Group Inc... AMCN 1.331.321.360.01 0.76% 1.351.311.371.32636 061-
Akamai Technolog... AKAM 65.6364.7866.360.55 0.85% 65.3065.0765.8765.081 147 474-
Akorn, Inc. AKRX 33.0133.0033.08-0.05 -0.15% 33.0332.7233.1833.061 607 373-
Akzo Nobel N.V. AKZOY 30.6300-  -0.0400 -0.13% 30.640030.480030.660030.670032 092-
Alarm.com Holding... ALRM 38.7838.1439.49-0.65 -1.65% 39.6838.3240.0039.43730 833-
Alaska Communica... ALSK 2.492.482.540.02 0.81% 2.462.462.522.47149 551-
Alcobra Ltd. - Ord... ARCT 9.159.0510.30-0.15 -1.61% 9.309.099.469.3011 417-
Alderwoods Group... AWGI 0.0003-  0.0000 0.00% 0.00030.00020.00030.00032 006 064-
Alexion Pharmaceu... ALXN 121.05120.38122.030.70 0.58% 120.60120.38121.73120.351 302 856-
Alico, Inc. ALCO 27.5027.0038.000.25 0.92% 27.3527.3027.6027.256 640-
Align Technology, ... ALGN 269.46264.01269.79-1.24 -0.46% 268.10263.20269.75270.70840 803-
Alkermes plc - Ord... ALKS 57.0354.0557.170.91 1.62% 56.4956.1557.1856.12476 129-
Allegiant Travel Co... ALGT 168.30161.40178.251.35 0.81% 168.05166.75169.00166.95120 019-
Alliance Resource ... ARLP 20.6020.5020.650.20 0.98% 20.4020.3020.7520.40227 786-
Allied Healthcare P... AHPI 2.182.102.310.04 1.87% 2.282.102.282.143 314-
Allied Motion Tech... AMOT 35.1634.7038.70-0.28 -0.79% 35.4434.5535.6235.4436 829-
Alliqua BioMedical... ALQA 1.981.972.020.01 0.51% 1.991.962.031.9740 514-
Allot Communicati... ALLT 5.095.075.350.09 1.80% 5.004.985.195.00106 257-
Allscripts Healthca... MDRX 15.2415.2215.280.15 0.99% 15.1214.9415.3815.091 008 112-
Almost Family Inc AFAM 59.4056.4061.001.60 2.77% 57.6556.2059.4057.8052 030-
Alnylam Pharmaceu... ALNY 124.83123.55127.780.84 0.68% 124.75122.63125.50123.99698 267-
Alphabet Inc Class... GOOGL 1 143.501 142.511 144.507.53 0.66% 1 138.031 132.501 143.781 135.97876 965-
Alphabet Inc Class... GOOG 1 137.511 136.001 138.007.72 0.68% 1 131.831 128.301 137.861 129.79842 459-
Alphatech Holdings... ATEC 3.353.303.39-0.08 -2.33% 3.463.213.523.4389 079-
Alpine Managemen... ALPN 10.889.2053.980.22 2.06% 10.4210.4211.1010.6613 609-
Altaba Inc AABA 74.3673.9674.350.13 0.18% 74.3973.7174.6774.236 223 125-
Altera Corporation ALTR 26.7526.4427.151.24 4.86% 25.7725.3027.0925.51198 581-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001200 000-
Alternaturals Inc ANAS 0.0046-  0.0024 109.09% 0.00360.00360.00460.00225 000-
AltiGen Communica... ATGN 0.4399-  0.0000 0.00% 0.37000.37000.43990.43991 132-
Altima Resourses L... ARSLF 0.06289-  0.00279 4.64% 0.061000.061000.066000.060104 599-
Altimmune Inc. ALT 1.821.801.86-0.03 -1.62% 1.831.801.841.8593 937-
Altius Minerals Cor... ATUSF 11.6000-  0.0490 0.42% 11.600011.400011.817011.551030 913-
Alumina Ltd (ADR) AWCMY 7.6950-  -0.0650 -0.84% 7.63507.63507.71007.760011 461-
AmTrust Financial ... AFSI 12.6812.6712.73-0.02 -0.16% 12.6312.4812.7612.701 045 606-
Amarantus BioScie... AMBS 0.086700-  -0.003300 -3.67% 0.0675000.0675000.0900000.090000163 443-
Amarin Corporatio... AMRN 3.973.954.02-0.01 -0.25% 4.003.934.023.981 107 635-
Amazon.com, Inc. AMZN 1 294.581 294.011 294.561.26 0.10% 1 312.001 292.991 313.001 293.322 810 142-
Ambarella, Inc. - O... AMBA 51.3851.0151.98-1.22 -2.32% 53.0051.2453.0052.601 354 710-
Amedica Corporati... AMDA 3.463.443.49-0.02 -0.57% 3.463.413.503.4813 960-
Amedisys Inc AMED 55.5952.5958.510.80 1.46% 54.7854.4555.7954.77131 923-
Amerco UHAL 371.67370.00430.004.16 1.13% 367.68366.85372.34367.5126 248-
AmeriServ Financia... ASRV 4.054.004.100.00 0.00% 4.084.054.104.0517 723-
America's Car-Mar... CRMT 46.8546.5050.750.25 0.54% 46.9046.4047.3546.6010 752-
American Airlines ... AAL 58.0657.3058.14-0.28 -0.48% 58.5957.7658.5958.342 799 680-
American Bank Inc AMBK 11.50-  0.07 0.61% 11.5011.5011.5011.43585-
American Bio Medi... ABMC 0.12-  0.00 0.00% 0.120.120.120.123 668-
American Lithium M... AMLM 0.052500-  0.002500 5.00% 0.0475000.0475000.0525000.05000021 000-
American Locker G... ALGI 0.010196-  0.003696 56.86% 0.0101960.0101960.0101960.0065007 000-
American National... AMNB 39.6039.2039.900.50 1.28% 38.8038.6539.7539.108 486-
American National... ANAT 128.19126.40130.09-0.95 -0.74% 128.17126.40129.40129.142 434-
American Outdoor... AOBC 12.1612.1412.180.19 1.59% 11.9511.8712.2911.97930 999-
American Paramou... APGA 1.84-  0.59 47.20% 1.841.841.841.25128-
American Premium... HIPH 0.02960-  -0.00040 -1.33% 0.030000.023200.032400.030001 762 350-
American Public Ed... APEI 25.8023.90199 999.950.55 2.18% 25.2524.9026.0525.2537 348-
American River Ba... AMRB 15.7115.6015.800.09 0.58% 15.8615.6115.9015.626 145-
American Software... AMSWA 13.1612.6515.120.24 1.86% 12.9212.7013.3912.9298 783-
American Supercon... AMSC 5.173.905.17-0.13 -2.45% 5.295.075.355.30147 408-
American Vanadium AVCVF 0.2570-  0.0559 27.80% 0.20800.20300.25700.20114 863-
American Woodma... AMWD 135.60127.65143.551.90 1.42% 133.45133.20136.45133.7045 853-
Americas Wind Ene... AWNE 0.002550-  -0.000850 -25.00% 0.0020370.0016000.0025500.0034007 000-
Ameris Bancorp ABCB 53.8550.9056.800.50 0.94% 53.3553.3053.8553.35137 697-
Amgen Inc. AMGN 189.28187.00189.391.69 0.90% 188.36187.60189.72187.592 665 912-
Amicus Therapeuti... FOLD 15.9015.8715.90-0.25 -1.55% 16.0615.7016.3016.152 669 467-
Amkor Technology... AMKR 10.9110.8810.940.07 0.65% 10.8510.7610.9510.84568 591-
Amphastar Pharma... AMPH 19.3718.9019.80-0.09 -0.46% 19.4119.2019.4819.4689 417-
Amtech Systems, In... ASYS 11.2810.5011.55-0.09 -0.79% 11.3911.2311.5211.37170 896-
Amyris, Inc. AMRS 5.004.675.010.09 1.83% 4.854.745.014.91168 591-
Analog Devices, In... ADI 96.1496.1496.22-1.10 -1.13% 97.6496.1497.9497.242 208 075-
Analogic Corporat... ALOG 84.2579.25199 999.950.75 0.90% 83.2583.2585.6583.5049 920-
Anavex Life Scienc... AVXL 3.013.013.08-0.11 -3.53% 3.012.983.093.12200 134-
Andrea Electronics... ANDR 0.0465-  -0.0045 -8.82% 0.05490.04650.05490.051017 139-
AngioDynamics, Inc... ANGO 16.778.0017.710.34 2.07% 16.4216.3316.7916.43349 791-
Anglo American pl... NGLOY 12.2200-  -0.0350 -0.29% 12.240012.170012.260012.255042 775-
Anglo Swiss Resour... ASWRF 0.10172-  -0.00388 -3.67% 0.093600.093600.101720.105604 000-
Anika Therapeutic... ANIK 59.0359.0360.000.93 1.60% 57.9957.8559.1458.1028 030-
Antares Pharma, In... ATRS 2.252.242.250.05 2.27% 2.172.152.252.20693 121-
Anthera Pharmace... ANTH 1.281.251.30-0.01 -0.78% 1.311.251.331.29558 224-
Anything Technolo... EXMT 0.001100-  0.000200 22.22% 0.0010000.0010000.0011000.0009006 690 279-
Apogee Enterprise... APOG 45.0044.7145.00-0.17 -0.38% 45.1444.7545.1645.17265 037-
Apollo Investment... AINV 5.785.775.870.04 0.70% 5.745.725.805.74661 348-
Apple Inc. AAPL 178.46178.42178.47-0.80 -0.45% 178.61177.41179.58179.2624 828 763-
Appliance Recyclin... ARCI 1.03000.96001.03000.0301 3.01% 1.00000.99001.04000.999926 951-
Applied DNA Scien... APDN 1.501.471.570.02 1.35% 1.481.471.551.4896 195-
Applied Materials,... AMAT 57.4057.3457.550.00 0.00% 57.7056.2257.7257.409 688 231-
Applied Optoelect... AAOI 35.0334.9735.142.24 6.83% 34.8734.0136.1832.792 305 607-
Applied Visual Scie... APVS 0.002600-  0.000000 0.00% 0.0027840.0026000.0027840.002600895-
Approach Resource... AREX 3.603.593.670.09 2.56% 3.493.243.673.51980 549-
Apricus Bioscience... APRI 2.6502.6502.6700.005 0.19% 2.6802.6102.7002.645332 872-
Aquinox Pharmace... AQXP 11.7510.8012.21-0.03 -0.25% 11.8711.5211.9011.78106 530-
ArQule, Inc. ARQL 1.73001.70001.77000.0500 2.98% 1.66001.64001.75001.6800111 140-
Aradigm Corporati... ARDM 2.292.272.340.17 8.02% 2.122.032.372.12946 284-
Aralez Pharmaceut... ARLZ 1.992.002.030.03 1.53% 1.961.902.161.961 665 879-
Arbutus Biopharma ABUS 5.205.005.250.00 0.00% 5.205.055.255.2093 182-
Arch Capital Group... ACGL 91.1591.1096.061.23 1.37% 90.0189.7191.2289.92360 000-
Arch Therapeutics... ARTH 0.455000-  0.016500 3.76% 0.4450000.4329000.4580000.438500227 731-
Ardelyx Inc. ARDX 7.306.357.300.20 2.82% 7.107.057.407.10261 426-
Arena Pharmaceut... ARNA 35.6034.4435.991.48 4.34% 34.5634.3035.7534.12552 130-
Ares Capital Corpo... ARCC 15.9915.9715.990.02 0.13% 15.9515.9216.0315.97854 588-
Argo Group Intern... AGII 62.6562.5062.850.50 0.80% 62.0061.9562.9562.1589 943-
Argonaut Gold Inc. ARNGF 2.195000-  0.016000 0.73% 2.1674002.1352902.2049002.17900039 250-
Argos Therapeutic... ARGS 2.17002.10002.2600-0.5260 -19.51% 2.42002.00002.66260.1348808 925-
Ark Restaurants Co... ARKR 25.901125.500026.15000.0799 0.31% 25.460025.460025.901125.8212283-
Arkema SP Adr. ARKAY 131.225-  3.575 2.80% 130.300130.300131.225127.650215-
Array BioPharma In... ARRY 13.1413.1213.190.26 2.02% 12.8712.6513.2612.882 052 359-
Arrow Financial Co... AROW 34.5032.3034.850.25 0.73% 34.1033.6134.7734.2511 369-
Arrowhead Resear... ARWR 6.296.256.320.57 9.97% 5.825.746.405.724 488 206-
Art's-Way Manufa... ARTW 2.9032.3005.650-0.122 -4.02% 3.0532.8503.0533.0255 537-
Artesian Resources... ARTNA 39.2036.7639.461.81 4.84% 37.6737.6739.2037.3917 150-
Ascena Retail Grou... ASNA 2.172.162.190.06 2.84% 2.102.082.222.111 738 239-
Ascent Solar Techn... ASTI 0.00080-  -0.00010 -11.11% 0.000900.000700.000900.0009060 973 805-
Aspen Technology,... AZPN 76.6772.7280.620.98 1.29% 75.4975.4976.7475.69197 940-
Asta Funding, Inc. ASFI 7.203.00199 999.95-0.15 -2.04% 7.306.857.307.3533 870-
Astec Industries, In... ASTE 64.2661.2967.241.34 2.13% 63.0062.6764.2762.9291 589-
Astro-Med, Inc. ALOT 13.9511.5014.600.05 0.36% 14.0013.8514.0013.905 488-
Astronics Corpora... ATRO 46.2242.2450.202.11 4.78% 44.1643.9146.2844.11101 387-
Astrotech Corpora... ASTC 3.122.383.62-0.01 -0.32% 3.083.003.213.1312 439-
Asure Software Inc ASUR 15.7315.0015.990.67 4.45% 15.1014.8015.9415.06270 917-
Athersys, Inc. ATHX 1.921.901.960.04 2.13% 1.881.851.941.88276 319-
Atlantic American ... AAME 3.492.953.500.14 4.12% 3.403.403.503.352 755-
Atlas Energy, L.P. C... ATLS 0.055000-  -0.010000 -15.38% 0.0690000.0550000.0690000.065000355 989-
Atlassian Corporat... TEAM 53.0752.0953.28-2.53 -4.55% 53.3151.5555.1755.603 246 204-
Atossa Genetics In... ATOS 0.32510.32550.3400-0.0059 -1.78% 0.33000.29000.34900.33102 061 331-
Attunity Ltd. - Ord... ATTU 6.696.537.680.00 0.00% 6.756.656.786.6916 492-
Auburn National Ba... AUBN 37.8635.35199 999.99-0.10 -0.26% 37.8637.8637.8637.96100-
AudioCodes Ltd. - ... AUDC 7.407.018.240.08 1.09% 7.307.287.497.3251 693-
Aurcana Corp AUNFF 0.163300-  -0.015000 -8.41% 0.1768700.1633000.1794000.17830017 293-
Aurinia Pharmaceu... AUPH 5.575.545.590.08 1.46% 5.695.455.775.491 056 204-
Authentidate Hold... ADAT 1.0000-  0.1899 23.44% 0.90000.90001.00000.81012 658-
Autodesk, Inc. ADSK 115.29113.33115.722.74 2.43% 112.96112.37115.91112.552 272 827-
Automatic Data Pr... ADP 121.44119.87123.080.54 0.45% 121.19120.35121.98120.901 341 996-
Autoweb Inc AUTO 8.558.528.77-0.30 -3.39% 8.858.518.928.8579 329-
Avadel Pharmaceut... AVDL 10.999.0512.960.30 2.81% 10.7310.5111.0310.69108 686-
Avalanche Biotech... ADVM 4.904.804.950.25 5.38% 4.704.654.954.65859 974-
Avalon Advanced M... AVLNF 0.11410-  -0.00580 -4.84% 0.116000.110500.120000.1199083 512-
Avalon Oil and Gas... AOGN 0.02790-  0.01109 65.95% 0.027900.023950.027900.0168115 000-
Avis Budget Group... CAR 45.7845.0049.752.43 5.61% 43.1843.0346.0343.351 857 342-
Avita Medical Limi... AVMXY 0.9200-  0.0100 1.10% 0.91400.90800.92000.91008 372-
Aware, Inc. AWRE 4.354.254.600.00 0.00% 4.354.304.404.359 564-
Axcelis Technologi... ACLS 26.0025.1026.100.70 2.77% 25.4525.0526.2025.30765 835-
Axon Enterprise AAXN 27.4827.4727.740.04 0.15% 27.4127.1627.5727.44269 407-
B.O.S. Better Onlin... BOSC 2.271.762.310.09 4.13% 2.202.172.272.1825 638-
BANK OF CHINA LT... BACHF 0.569310-  -0.000690 -0.12% 0.5700000.5693100.5800000.57000081 000-
BARRA, Inc. BARZ 0.04200-  0.00190 4.74% 0.046000.040000.055000.04010828 805-
BASF BASFY 30.0100-  0.4750 1.61% 29.970029.860030.060029.5350123 430-
BB Liquidating Inc. BLIAQ 0.005-  0.000 0.00% 0.0050.0050.0050.00548 855-
BG Medicine, Inc. BGMD 0.065-  0.000 0.00% 0.0900.0650.0900.0659 860-
BGC Partners, Inc. ... BGCP 14.7914.7914.830.13 0.89% 14.7214.7014.8114.661 210 540-
BJ's Restaurants, I... BJRI 38.4038.0541.250.50 1.32% 37.8537.8038.7037.90383 272-
BLDRS Asia 50 ADR... ADRA 37.10332.65037.2800.068 0.18% 37.12036.97537.16037.0352 106-
BLDRS Developed M... ADRD 24.8624.8024.980.11 0.44% 24.8024.8024.8624.751 805-
BLDRS Emerging M... ADRE 46.5646.1546.700.21 0.45% 46.6546.2446.6546.359 769-
BLDRS Europe 100 ... ADRU 24.11024.01024.1400.124 0.52% 24.00524.00524.14023.9867 017-
BOK Financial Corp... BOKF 96.7091.7196.981.00 1.04% 95.9295.9296.9695.7064 671-
BROADSIDE ENTER... BRSE 0.10805-  0.01805 20.06% 0.108050.108050.108050.09000200-
BSB Bancorp, Inc. BLMT 31.0030.8031.350.05 0.16% 30.7030.7031.1030.9540 054-
BSQUARE Corporat... BSQR 4.3004.3004.800-0.075 -1.71% 4.3504.3004.4004.37593 560-
BYD CO 'H'CNY1 BYDDF 9.0400-  0.0725 0.81% 8.94508.94509.06008.967590 275-
BYD Company LTD BYDDY 18.0300-  0.1400 0.78% 18.000017.910018.030017.890031 731-
Baidu, Inc. - Ameri... BIDU 255.98254.81256.991.02 0.40% 255.87254.36258.33254.961 298 703-
Balchem Corporati... BCPC 82.0278.0282.341.29 1.60% 80.4980.4982.4280.7369 923-
Baldwin & Lyons, In... BWINA 23.730.0124.69-0.27 -1.13% 23.4423.4423.7324.00200-
Baldwin & Lyons, In... BWINB 24.0521.3025.750.35 1.48% 23.6023.6024.0523.7013 016-
Ballard Power Syst... BLDP 3.963.953.99-0.04 -1.00% 4.023.944.034.00849 513-
Balmoral Resource... BALMF 0.390000-  0.012300 3.26% 0.3778480.3778480.3938000.37770047 377-
BancFirst Corporat... BANF 56.0053.0558.950.80 1.45% 54.9553.2456.8055.2087 051-
Bank East Asia LTD... BKEAY 4.34-  -0.02 -0.46% 4.314.314.344.361 057-
Bank of South Caro... BKSC 18.950018.900024.00000.0499 0.26% 19.000018.822819.000018.90013 611-
Bank of the Ozark... OZRK 51.5249.6352.220.30 0.59% 51.0651.0151.6251.22506 065-
Banner Corporatio... BANR 57.1054.1159.02-0.07 -0.12% 56.9456.8257.6657.17260 533-
Bark Group Inc. UCPA 0.00260-  -0.00020 -7.14% 0.002650.002200.002700.00280688 642-
Barrett Business Se... BBSI 71.2269.5075.172.94 4.31% 68.3868.2571.2368.2844 102-
Bassett Furniture I... BSET 37.2036.9537.401.65 4.64% 35.5034.0037.4335.5556 960-
Bayer Aktienges A... BAYRY 32.0500-  0.2350 0.74% 32.000031.792032.090031.8150561 287-
Bayside Corporatio... BYSD 0.0002-  -0.0001 -33.33% 0.00020.00020.00030.000318 935 502-
Bazaarvoice, Inc. BV 5.5005.4505.5000.025 0.46% 5.4505.4505.5005.4751 034 122-
Bear Creek Mng Co... BCEKF 1.51900-  -0.04100 -2.63% 1.590001.519001.600001.5600036 376-
Beasley Broadcast ... BBGI 11.657.9513.300.30 2.64% 11.3011.3011.6511.3510 441-
Bed Bath & Beyond... BBBY 23.7223.7323.740.51 2.20% 23.1022.9523.7423.212 752 927-
Bel Fuse Inc. - Clas... BELFA 21.3018.6324.90-0.85 -3.84% 21.2220.2421.3022.152 720-
Bel Fuse Inc. - Clas... BELFB 22.9011.5033.55-1.10 -4.58% 24.0022.6524.2024.0030 313-
Bellicum Pharmace... BLCM 7.807.688.10-0.19 -2.38% 8.007.708.177.99986 885-
Belo Sun Mining Co... VNNHF 0.2824-  0.0101 3.71% 0.27000.27000.30270.2723310 578-
Besra Gold, Inc. BSRAF 0.00340-  -0.00150 -30.61% 0.003450.003400.003450.00490303 500-
Big 5 Sporting Goo... BGFV 6.106.056.15-0.05 -0.81% 6.106.056.206.151 451 248-
Bimini Capital Man... BMNM 2.3999-  -0.0001 -0.00% 2.40002.39992.40002.400013 900-
Bio-Key Internatio... BKYI 1.9801.6002.600-0.005 -0.25% 1.8851.8302.0101.98514 350-
Bio-Matrix Scientif... BMSN 0.000100-  0.000000 0.00% 0.0000010.0000010.0001000.0001001 228 405-
Bio-Path Holdings, ... BPTH 0.21530.21420.23000.0005 0.23% 0.21650.21000.22000.2148399 330-
Bio-Techne Corp TECH 140.72132.74148.700.70 0.50% 140.40139.69141.11140.02106 491-
BioCryst Pharmace... BCRX 5.595.555.71-0.09 -1.58% 5.675.455.695.68665 534-
BioDelivery Scienc... BDSI 2.7002.6002.7500.125 4.85% 2.5502.5252.7002.575522 202-
BioElectronics Cor... BIEL 0.00080-  0.00000 0.00% 0.000900.000800.000900.0008060 022 492-
BioLineRx Ltd. - Am... BLRX 1.091.081.12-0.02 -1.80% 1.121.081.131.11465 736-
BioMarin Pharmace... BMRN 89.1287.1791.07-0.66 -0.74% 89.5588.9890.0489.78785 591-
BioScrip, Inc. BIOS 3.002.993.050.01 0.33% 2.992.963.062.99474 255-
BioSpecifics Techn... BSTC 42.1141.8342.56-0.68 -1.59% 42.5242.0842.9942.7941 186-
BioTelemetry, Inc. BEAT 33.5533.3033.650.55 1.67% 32.9532.5533.5533.00349 464-
Bioanalytical Syste... BASI 2.172.052.59-0.01 -0.46% 2.182.102.182.1820 598-
Biocept, Inc. BIOC 0.66500.64010.6700-0.0234 -3.40% 0.68000.63000.68820.6884576 607-
Biogen Idec Inc. BIIB 342.41338.50349.90-2.03 -0.59% 347.57341.82347.57344.44908 831-
Biolase, Inc. BIOL 0.51810.40000.55000.0011 0.21% 0.51100.50000.53000.5170150 574-
Biophan Technolog... BIPH 0.0008-  0.0000 0.00% 0.00080.00080.00080.00089 840-
Biostar Pharmaceu... BSPM 2.042.022.09-0.01 -0.49% 2.052.012.252.0597 762-
Bioverativ Inc BIVV 64.1161.1464.991.36 2.17% 63.0962.6664.1762.75495 511-
Birner Dental Mana... BDMS 7.25-  -0.40 -5.23% 7.246.757.257.65458-
Bitcoing Investmen... GBTC 1 768.0299-  -88.9701 -4.79% 1 898.00001 721.37001 905.00001 857.000072 294-
Black Box Corpora... BBOX 3.753.703.850.15 4.17% 3.603.533.803.60408 603-
Black Diamond, Inc... CLAR 7.106.957.300.05 0.71% 7.006.857.107.0533 266-
Black River Petrole... OTTV 0.00130-  -0.00020 -13.33% 0.001500.001300.001500.0015050 456 055-
Blackbaud, Inc. BLKB 95.8090.83100.731.32 1.40% 94.8494.3896.5194.48222 099-
Blucora, Inc. BCOR 24.0523.8024.150.35 1.48% 23.7523.5024.1023.70188 471-
Blue Dolphin Energ... BDCO 1.5500-  0.1000 6.90% 1.49961.49961.55001.45006 800-
Bluebird Bio Inc. BLUE 175.95172.90178.45-6.15 -3.38% 181.35175.50182.10182.10608 310-
Blueknight Energy ... BKEP 5.435.405.60-0.03 -0.46% 5.455.305.485.4569 654-
Blueprint Medicine... BPMC 77.5375.5981.481.14 1.49% 76.1276.1279.0776.39159 168-
Bnccorp, Inc. BNCC 28.950-  -0.650 -2.20% 29.15028.75029.15029.6002 138-
BofI Holding Inc BOFI 32.4631.3332.770.30 0.93% 32.1032.0132.4832.16517 447-
Boingo Wireless, In... WIFI 22.8818.1826.840.23 1.02% 22.6522.3422.8822.65288 880-
Bojangels Inc. BOJA 12.3512.2012.400.20 1.65% 12.2012.1012.4512.15261 369-
Bombardier, Inc. BDRAF 2.518700-  0.008700 0.35% 2.5100002.4845002.5187002.5100003 400-
Bonanza Goldfield ... BONZ 0.00230-  0.00010 4.55% 0.002400.002270.002400.00220225 000-
Bone Care Internat... BCII 20.0000-  -2.0000 -9.09% 23.500017.010023.500022.0000940-
Bonso Electronics ... BNSO 3.50003.10003.95000.1786 5.38% 3.42003.35003.60003.3214101 477-
Boston Private Fin... BPFH 15.6015.3015.75-0.05 -0.32% 15.6515.3315.7415.65328 249-
Bottomline Techno... EPAY 36.7533.7839.690.58 1.60% 36.1036.0236.7836.17164 180-
BreitBurn Energy P... BBEPQ 0.040600-  -0.001220 -2.92% 0.0417500.0390000.0459000.0418201 351 902-
Bridgeline Digital, ... BLIN 2.5492.5202.570-0.005 -0.20% 2.5202.5002.5802.5543 995-
Bridgford Foods Co... BRID 15.0313.4115.27-0.95 -5.94% 15.9815.0315.9815.98400-
Brightcove Inc. BCOV 6.986.907.05-0.03 -0.36% 6.956.937.057.00133 272-
BroadVision, Inc. BVSN 3.453.304.000.00 0.00% 3.453.303.453.452 882-
Broadcom Ltd AVGO 266.39266.01267.50-3.41 -1.26% 269.15266.07269.44269.802 156 128-
Broadway Financia... BYFC 2.452.413.25-0.01 -0.41% 2.462.402.462.461 802-
Brookfield Propert... BPY 21.0320.7221.51-0.18 -0.85% 21.3120.8621.3421.21404 359-
Brooks Automatio... BRKS 28.8228.8129.501.31 4.76% 27.6027.6028.8327.51976 518-
Bruker Corporatio... BRKR 35.2033.6438.140.94 2.74% 34.3934.3935.2234.26570 984-
Bryn Mawr Bank C... BMTC 46.4042.4546.850.80 1.75% 45.6045.6046.4545.6019 892-
Buffalo Wild Wings... BWLD 156.80156.75156.850.05 0.03% 156.75156.75156.85156.75375 063-
Builders FirstSourc... BLDR 22.3122.2922.40-0.29 -1.28% 22.6722.2622.7622.60757 145-
C&F Financial Corp... CFFI 58.7557.0059.350.70 1.21% 57.9057.4058.7558.051 320-
C.H. Robinson Wor... CHRW 95.1695.15100.131.48 1.57% 94.0493.5995.2893.681 248 095-
CA Inc. CA 34.0734.0434.15-0.12 -0.35% 34.1933.9134.4334.192 299 270-
CA8547221058 HREEF 0.03010-  0.00260 9.45% 0.026100.026100.030750.0275052 768-
CASI Pharmaceutic... CASI 4.093.944.090.11 2.76% 3.983.804.103.98382 004-
CB Bancshares, Inc... CBBI 19.50-  -0.20 -1.02% 19.5019.5019.5019.70100-
CBAK Energy Techn... CBAK 1.501.501.65-0.05 -3.23% 1.551.501.561.5510 547-
CDK Global, Inc. CDK 73.3871.4377.330.18 0.25% 73.1973.1573.6373.20741 442-
CECO Environment... CECE 5.075.005.33-0.02 -0.39% 5.085.045.155.09101 039-
CEVA, Inc. CEVA 48.4545.5048.400.90 1.89% 47.6047.6048.8347.55112 275-
CHF Solutions Inc CHFS 3.893.783.940.31 8.66% 3.703.624.343.582 775 166-
CK Hutchison Holdi... CKHUY 12.9200-  0.0250 0.19% 12.800012.800012.920012.8950201 760-
CM Finance Inc CMFN 8.558.408.700.20 2.40% 8.268.258.628.3559 143-
CME Group Inc. - C... CME 154.28150.31155.002.07 1.36% 153.01152.50154.44152.211 113 433-
CNB Financial Corp... CCNE 29.3427.4029.541.21 4.30% 28.2128.2029.4228.1331 414-
CNB Florida Bancsh... CNBB 28.01-  0.01 0.04% 28.0128.0128.0128.00100-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001530 000-
CNinsure Inc. (ADR... FANH 28.7828.5030.88-0.07 -0.24% 28.5027.7929.1728.85372 011-
CONMED Corporat... CNMD 56.4953.5059.420.73 1.31% 55.7155.4456.5655.7690 447-
CORP RES SVCS INC CRRSQ 0.00090-  -0.00014 -13.46% 0.000800.000800.000900.001044 280-
CRA International,... CRAI 48.5844.6050.001.51 3.21% 47.3546.6048.8847.0724 734-
CREDIT SUISSE NAS... UWTIF 28.300-  -0.260 -0.91% 28.18027.75028.45028.56025 580-
CREDIT SUISSE NAS... DWTIF 24.20-  0.58 2.46% 24.1724.1724.2023.62550-
CSG Systems Intern... CSGS 45.6844.1847.000.49 1.08% 45.1645.0846.7145.1960 721-
CSP Inc. CSPI 18.0917.4022.630.61 3.49% 17.5417.4618.5817.4826 304-
CTI BioPharma Cor... CTIC 3.503.493.590.00 0.00% 3.463.413.503.50241 246-
CTI Industries Corp... CTIB 4.904.554.900.45 10.11% 4.554.554.904.451 750-
CVB Financial Corp... CVBF 24.4223.4428.390.49 2.05% 23.8523.8524.4223.93298 787-
CVD Equipment Co... CVV 11.0410.3812.510.02 0.23% 11.0210.7711.0411.029 910-
CYREN Ltd. - Ordin... CYRN 2.3501.85010.0000.019 0.82% 2.3002.3002.3502.3312 729-
Caesars Entertainm... CZR 13.7513.7513.80-0.20 -1.43% 14.0013.7514.0013.958 040 532-
CafePress Inc. PRSS 1.751.402.49-0.04 -2.24% 1.801.731.801.7990 507-
Cal-Maine Foods, In... CALM 43.1542.9544.90-0.25 -0.58% 43.4042.8043.8043.40381 387-
CalAmp Corp. CAMP 23.1122.8624.510.21 0.92% 22.9522.8023.2222.90163 355-
Calavo Growers, In... CVGW 88.6083.7093.550.50 0.57% 88.0587.8589.1088.10132 320-
California First Na... CFNB 15.30-  2.00 15.04% 15.3015.3015.3015.302 400-
Calithera Bioscienc... CALA 8.408.308.450.05 0.60% 8.307.958.508.35299 102-
Callidus Software, ... CALD 30.8530.6530.850.45 1.48% 30.4030.4030.9330.40214 404-
Calloway's Nursery... CLWY 8.14-  0.09 1.12% 8.148.148.148.05100-
Calumet Specialty ... CLMT 7.857.758.000.00 0.00% 7.857.808.007.85140 132-
Campbell Resource... CBLRF 0.000800-  -0.000200 -20.00% 0.0006040.0006040.0010000.001000335 500-
Camtek Ltd. - Ordi... CAMT 7.057.067.110.20 2.92% 6.896.837.166.85226 319-
CanAlaska Uranium... CVVUF 0.2789-  -0.0047 -1.66% 0.27130.25730.27890.283619 500-
Canada Lithium Co... RBEIF 0.0033-  0.0016 94.12% 0.00330.00330.00330.001720 610-
Canadian Solar Inc. CSIQ 15.8015.6016.20-0.06 -0.38% 15.9615.7015.9615.86625 358-
Canadian Zinc Corp CZICF 0.1300-  -0.0047 -3.49% 0.12910.12500.13000.13473 150-
Canamed4Pets Inc. CNNA 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.00042 545 000-
Canarc Resource C... CRCUF 0.06551-  0.00339 5.46% 0.062000.062000.065510.0621214 900-
Canbiola Inc CANB 0.03200-  0.00000 0.00% 0.032000.031540.034900.03200179 616-
Cannabis Science In... CBIS 0.098693-  -0.001807 -1.80% 0.1000000.0970000.1025000.10050015 585 879-
Canopy Growth Co... TWMJF 29.951000-  0.201000 0.68% 30.43000029.81000031.00000029.750000559 022-
Canterbury Park H... CPHC 15.2314.85199 999.95-0.12 -0.81% 15.1515.1515.3015.351 700-
Capital City Bank G... CCBG 24.0123.5624.490.52 2.21% 23.4222.8724.0123.4918 649-
Capital Product Pa... CPLP 3.483.473.510.07 2.05% 3.433.413.493.41328 686-
Capital Southwest ... CSWC 16.7813.7519.710.21 1.27% 16.4816.4816.7816.5718 498-
Capitol Federal Fin... CFFN 13.6313.5913.680.22 1.64% 13.3613.3613.6313.41316 810-
Capstone Turbine C... CPST 0.76000.75980.7690-0.0200 -2.56% 0.77700.75100.79980.7800805 454-
Cara Therapeutics ... CARA 13.0012.9613.070.56 4.50% 12.7412.4413.1112.441 021 289-
Carbonite, Inc. CARB 25.7525.1025.80-0.25 -0.96% 26.0025.7026.3526.00119 653-
Cardiome Pharma C... CRME 1.541.531.65-0.00 -0.08% 1.551.531.561.5452 190-
Cardtronics, Inc. CATM 21.7219.2026.400.04 0.18% 21.6221.2021.8521.68515 720-
CareDx Inc CDNA 6.315.887.340.01 0.16% 6.256.116.486.30141 125-
CareScience, Inc. CARE 17.451-  0.051 0.29% 17.44917.43017.54017.40022 261-
Career Education C... CECO 12.3911.7512.630.17 1.39% 12.2012.0912.4112.22168 331-
Carrizo Oil & Gas, ... CRZO 22.6222.2623.61-0.21 -0.92% 22.5222.2422.7922.831 530 475-
Carrols Restaurant... TAST 13.4513.3013.450.40 3.07% 13.0513.0313.4513.05583 649-
Casella Waste Syst... CWST 24.0721.0828.01-0.06 -0.25% 24.1124.0624.4624.13137 998-
Caseys General Sto... CASY 122.12115.16125.08-1.43 -1.16% 123.00121.60123.41123.55417 517-
Cass Information S... CASS 58.1257.7858.240.13 0.22% 57.6756.5858.4557.9916 670-
Catalyst Pharmace... CPRX 3.753.693.79-0.04 -1.06% 3.773.713.813.79297 272-
Catalyst Semicondu... CATS 4.613.028.000.03 0.66% 4.574.504.684.5878 340-
Cathay General Ba... CATY 44.7743.1148.720.69 1.57% 43.9843.9844.7944.08200 396-
Celgene Corporatio... CELG 102.65102.45102.990.93 0.91% 102.00102.00103.05101.726 275 743-
Celldex Therapeuti... CLDX 2.762.712.780.02 0.73% 2.732.702.772.74672 604-
Cellectis Sa CLLS 29.4829.2538.00-0.41 -1.37% 30.0029.1530.0029.8997 530-
Celsion Corporatio... CLSN 2.672.602.700.03 1.14% 2.602.592.692.64175 751-
Central European M... CETV 4.703.854.750.10 2.17% 4.604.604.704.6069 509-
Central Federal Co... CFBK 2.672.602.670.06 2.30% 2.602.602.682.611 345-
Central Garden & P... CENT 37.7335.8039.750.50 1.34% 37.3037.3038.0937.2343 377-
Century Aluminum ... CENX 22.1421.9022.540.72 3.36% 21.6021.5922.3721.421 099 286-
Century Bancorp, I... CNBKA 80.7580.4581.350.00 0.00% 80.5580.5580.9080.754 227-
Century Casinos, In... CNTY 9.639.409.870.15 1.58% 9.489.419.649.4868 423-
Cenveo Inc CVO 1.181.191.20-0.12 -9.23% 1.311.151.311.301 091 717-
Ceragon Networks... CRNT 2.172.132.190.03 1.40% 2.132.122.192.14307 099-
Cereplast, Inc. CERPQ 0.0020-  -0.0015 -42.86% 0.00200.00200.00200.0035560-
Cerner Corporatio... CERN 68.9167.8070.10-0.58 -0.83% 69.4068.1669.4069.492 743 837-
Cerus Corporation CERS 4.124.064.120.01 0.24% 4.104.074.154.11410 095-
Cesca Therapeutic... KOOL 3.002.983.000.03 1.01% 2.952.933.012.9711 796-
Charles & Colvard ... CTHR 1.361.321.430.01 0.74% 1.341.321.381.3523 932-
Chart Industries, In... GTLS 53.1332.5356.200.95 1.82% 52.1751.9753.1852.18212 855-
Charter Communic... CHTR 366.05348.68420.000.80 0.22% 366.73362.80370.00365.251 095 590-
Check Point Softw... CHKP 104.48102.52105.991.28 1.24% 103.09103.00104.60103.201 588 459-
Chembio Diagnosti... CEMI 8.707.9510.75-0.05 -0.57% 8.908.708.908.755 693-
Chemical Financial ... CHFC 56.5153.5559.471.08 1.95% 55.3455.3456.5555.43183 390-
Cherokee Inc. CHKE 1.681.601.75-0.03 -1.47% 1.651.601.701.70174 259-
Chiasma Inc. CHMA 1.651.651.700.10 6.45% 1.551.491.701.551 144 530-
Children's Place, In... PLCE 159.20155.15168.052.60 1.66% 157.85156.15159.45156.60284 319-
Chimerix Inc CMRX 4.934.904.960.03 0.61% 4.874.844.974.90136 860-
China Agri-Busines... CHBU 0.00500-  -0.00100 -16.67% 0.006340.005000.006340.00600297 455-
China Auto Logisti... CALI 3.723.893.900.01 0.27% 3.873.703.943.7136 786-
China Automotive ... CAAS 4.864.795.270.13 2.75% 4.794.714.864.7321 735-
China Ceramics Co.... CCCL 2.302.252.340.09 4.07% 2.302.162.332.2130 668-
China Cresent Ente... CCTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
China Digital TV Ho... STVVY 0.2026-  0.0026 1.30% 0.20100.20100.20260.2000600-
China Finance Onlin... JRJC 2.772.772.910.02 0.73% 2.762.702.852.75137 887-
China Information ... CNIT 2.732.692.750.03 1.11% 2.692.652.792.70326 930-
China Jo-Jo Drugst... CJJD 1.451.401.550.02 1.08% 1.461.401.491.4323 567-
China Lodging Grou... HTHT 156.81152.82157.994.91 3.23% 152.40152.40157.81151.90546 368-
China Natural Gas,... CHNGQ 0.015-  0.000 0.00% 0.0150.0150.0150.015500-
China Natural Reso... CHNR 3.373.053.490.15 4.66% 3.443.343.493.222 660-
China Recycling En... CREG 2.852.852.98-0.14 -4.68% 2.982.813.022.99293 586-
China TechFaith W... CNTF 3.001.913.08-0.08 -2.60% 3.062.853.063.0879 149-
ChinaB2BSourcing.... QBIO 4.3500-  0.1100 2.59% 4.22004.22004.50004.2400119 621-
ChinaCache Interna... CCIH 2.472.422.570.02 0.82% 2.352.352.592.45360 257-
ChinaNet Online Ho... CNET 3.893.853.91-0.11 -2.75% 4.073.854.204.001 937 153-
ChipMOS TECHNOL... IMOS 18.2515.3223.000.04 0.22% 18.2018.2018.3518.2131 143-
Chorus Ltd CHRYY 14.71-  -0.05 -0.34% 14.6014.6014.7514.76669-
ChromaDex Corpor... CDXC 5.855.615.890.41 7.54% 5.485.335.865.44376 008-
Churchill Downs, In... CHDN 255.45254.50256.052.75 1.09% 252.20252.20256.10252.70116 876-
Cincinnati Financia... CINF 75.1671.2075.940.30 0.40% 75.1074.6975.6074.86344 757-
Cintas Corporation CTAS 164.06160.17168.052.26 1.40% 161.94161.27164.17161.80346 691-
Circa Pictures and ... CPPD 0.00370-  -0.00230 -38.33% 0.005000.003700.005690.00600121 350-
Cirrus Logic, Inc. CRUS 52.7652.7653.78-2.04 -3.72% 54.9052.7454.9054.801 027 643-
Cisco Systems, Inc. CSCO 41.2941.2341.36-0.01 -0.02% 41.2841.1041.5241.3022 107 725-
Citi Trends, Inc. CTRN 24.6120.6324.650.47 1.95% 24.1724.1724.8224.1447 147-
Citrix Systems, Inc... CTXS 92.7287.8894.711.34 1.47% 91.6991.4192.8791.38843 707-
City Holding Comp... CHCO 69.1566.2073.111.19 1.75% 68.0867.5969.4267.9654 723-
Clean Diesel Techn... CDTI 1.511.481.520.13 9.42% 1.381.381.531.38208 861-
Clean Energy Fuels... CLNE 1.981.962.05-0.05 -2.46% 2.021.982.032.031 241 320-
Cleantech Solution... SEII 5.825.796.40-0.63 -9.77% 6.535.776.536.4589 982-
ClearOne, Inc. CLRO 8.258.108.500.25 3.13% 8.158.158.278.001 630-
ClearSign Combust... CLIR 2.502.452.550.00 0.00% 2.452.452.602.5087 543-
Clearfield Inc CLFD 12.4012.0512.350.20 1.64% 12.2512.2512.4012.2013 212-
Cleveland BioLabs,... CBLI 3.742.274.35-0.08 -2.09% 4.013.744.013.829 038-
Clifton Mining CO CFTN 0.0820-  0.0003 0.37% 0.08170.08170.08200.081710 000-
Clovis Oncology In... CLVS 56.7655.0056.760.89 1.59% 56.0055.7256.8755.87726 755-
CoBiz Financial Inc... COBZ 21.6521.6225.600.28 1.31% 21.3121.3121.6921.37141 523-
CoStar Group, Inc. CSGP 341.20340.54344.904.80 1.43% 336.40334.68344.66336.40193 027-
Cobalt Internation... CIEIQ 0.70000-  -0.00900 -1.27% 0.700000.685000.718000.7090095 034-
Coca-Cola Bottling... COKE 207.27200.00208.254.31 2.12% 203.12203.12208.00202.9639 788-
Coca-Cola HBC AG ... CCHGY 33.88-  0.19 0.56% 33.7033.7033.8833.69550-
Codexis, Inc. CDXS 8.608.358.650.10 1.18% 8.458.358.858.50397 163-
Codorus Valley Ban... CVLY 28.6627.8429.260.13 0.46% 28.0228.0229.0828.533 389-
Coffee Holding Co.... JVA 4.244.005.100.06 1.44% 4.184.184.304.183 345-
Cogentix Medical I... CGNT 2.792.703.00-0.01 -0.36% 2.782.772.822.8035 606-
Cogint Inc COGT 4.604.454.750.00 0.00% 4.604.404.754.60409 401-
Cognex Corporatio... CGNX 69.0668.0169.990.79 1.16% 68.5068.3969.9668.271 275 055-
Cognizant Technol... CTSH 77.2976.7578.500.54 0.70% 76.9976.7877.3876.752 718 538-
Coherent, Inc. COHR 318.35316.20319.27-1.66 -0.52% 323.22316.04325.04320.01155 631-
Coherus BioScience... CHRS 10.7510.5510.80-0.65 -5.70% 11.1010.5511.2511.401 053 371-
Cohu, Inc. COHU 24.7623.8025.330.28 1.14% 24.5224.3124.9024.4887 646-
Collectors Univers... CLCT 29.3028.9229.550.93 3.28% 28.3728.1029.3128.3720 454-
Collegium Pharmac... COLL 23.3822.4323.923.17 15.69% 21.0921.0623.5320.211 548 654-
Colony Bankcorp, I... CBAN 14.4012.95199 999.95-0.20 -1.37% 14.4014.3514.4014.60848-
Columbia Banking ... COLB 45.6343.8046.550.54 1.20% 44.9844.9845.7145.09150 943-
Columbia Sportswe... COLM 73.9169.9277.851.10 1.51% 72.9872.7674.0272.81189 933-
Columbus Gold Cor... CBGDF 0.61990-  -0.05010 -7.48% 0.682000.616800.682000.6700066 908-
Columbus McKinno... CMCO 44.4242.0045.961.63 3.81% 42.7142.1544.4442.79163 269-
Com-Guard.com Inc CGUD 0.005700-  0.000600 11.76% 0.0054000.0052000.0057000.0051001 546 990-
Comcast Corporati... CMCSA 42.5042.4942.590.65 1.55% 41.9541.7942.5841.8520 098 393-
Commerce Bancsha... CBSH 59.7157.7760.701.28 2.19% 58.7458.4959.7258.43546 581-
Commercial Nation... CNAF 22.15-  0.15 0.68% 22.0522.0522.2522.002 462-
Commercial Vehicl... CVGI 12.9012.5513.14-0.02 -0.15% 13.0212.7013.3212.92452 259-
Community Capital... ALBY 2.652-  -0.098 -3.56% 2.6522.6522.6522.750285-
Community Trust B... CTBI 49.2048.9049.750.30 0.61% 48.8548.4049.8348.9034 834-
Community West B... CWBC 10.80010.750199 999.950-0.025 -0.23% 10.70010.70010.80010.8253 490-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00020.00013 200 263-
Compugen Ltd. - O... CGEN 3.002.953.10-0.25 -7.69% 3.402.903.403.25315 740-
Computer Program... CPSI 29.7029.4531.450.10 0.34% 29.6529.4029.8529.6035 223-
Comtech Telecomm... CMTL 21.9119.4022.430.31 1.44% 21.6221.2522.0821.6093 633-
Concurrent Compu... CCUR 5.705.695.79-0.04 -0.70% 5.745.605.745.749 545-
Conectisys Corp CONC 0.0037-  0.0000 0.00% 0.00370.00370.00370.0037234-
Conn's, Inc. CONN 35.5035.1535.550.30 0.85% 35.3035.0535.6535.20265 927-
Connecticut Water... CTWS 52.9550.0055.971.13 2.18% 51.7751.3553.0051.8242 771-
Connetics Corpora... CNCT 0.0044-  0.0009 25.71% 0.00250.00250.00440.003515 000-
Conrad Industries, ... CNRD 17.80-  -0.70 -3.78% 18.1517.8018.1518.50600-
Consolidated Wate... CWCO 13.0512.9014.000.10 0.77% 12.9512.9013.2512.9551 847-
Consumer Portfolio... CPSS 4.144.107.950.04 0.98% 4.104.054.164.1019 218-
ContraFect Corp. CFRX 1.12001.10001.20000.0050 0.45% 1.09061.09061.15001.115030 979-
ContraVir Pharmac... CTRV 0.31800.31200.32800.0010 0.32% 0.32340.31010.33000.3170173 826-
Control4 Corporat... CTRL 32.8132.8133.28-0.20 -0.61% 33.0732.0133.2533.01623 184-
Copart, Inc. CPRT 45.6745.5546.581.07 2.40% 45.0044.6946.0944.601 046 702-
CorVel Corp. CRVL 51.3048.3553.201.85 3.74% 49.4549.4051.4549.4511 604-
Corcept Therapeut... CORT 23.9823.5324.240.40 1.70% 23.6823.1524.0223.581 732 061-
Corium Internation... CORI 13.6312.8813.850.54 4.13% 13.4813.0413.8513.09303 925-
Corvus Gold Inc. CORVF 1.510000-  0.147700 10.84% 1.3700001.3562001.5300001.36230065 957-
Costco Wholesale ... COST 192.29189.93192.630.78 0.41% 191.71191.16192.64191.511 842 922-
Covenant Transpor... CVTI 28.8626.9028.910.96 3.44% 27.9027.4229.1227.9067 925-
Cowen Group, Inc. ... COWN 14.1514.0514.200.30 2.17% 13.8513.8014.2013.85194 379-
Cracker Barrel Old... CBRL 173.85171.93175.506.34 3.78% 167.63167.63173.88167.51316 182-
Craft Brew Aliianc... BREW 19.5018.8020.450.20 1.04% 19.2519.1119.5019.3039 143-
Cray Inc CRAY 25.3525.1525.500.20 0.80% 25.2024.8025.6525.15254 800-
Creative Edge Nutr... FITX 0.0002-  0.0000 0.00% 0.00020.00020.00040.00023 446 525-
Credit Acceptance... CACC 346.50300.00346.905.35 1.57% 340.90340.79347.82341.15101 701-
Credit Suisse AG - ... TVIX 5.115.065.07-0.04 -0.78% 5.125.075.335.1515 169 301-
Credit Suisse AG - ... XIV 141.25141.84141.900.49 0.35% 141.37138.65141.89140.763 627 576-
Credit Suisse X-Lin... SLVO 7.926.988.000.03 0.41% 7.927.917.947.9115 085-
Credo Petroleum C... CRED 110.870110.720111.200-0.285 -0.26% 110.940110.829110.995111.15544 660-
Cree, Inc. CREE 36.2935.0137.840.11 0.30% 36.1736.0536.4936.18371 374-
Cresud S.A.C.I.F. y ... CRESY 20.6915.0020.86-0.21 -1.00% 20.8320.4821.1720.9088 346-
Crimson Wine Grou... CWGL 9.7500-  -0.2500 -2.50% 9.98009.750010.000010.000011 677-
Criteo S.A. - Ameri... CRTO 25.2624.3725.47-0.11 -0.43% 25.3225.0426.7325.37872 846-
Crocs, Inc. CROX 13.9613.9714.020.37 2.72% 13.6513.6514.0913.59736 311-
Cross Country Hea... CCRN 13.2812.3213.360.39 3.03% 12.8912.7913.2912.89103 234-
CrowdGather Inc. CRWG 0.0240-  -0.0027 -10.11% 0.02670.02400.02670.0267781 550-
Crown Crafts, Inc. CRWS 7.257.107.950.05 0.63% 7.267.207.307.2014 278-
Cryo-Cell Internati... CCEL 9.66-  -0.29 -2.91% 9.669.669.669.95350-
Ctrip.com Internat... CTRP 46.8546.6047.00-0.60 -1.26% 47.4546.6047.6547.455 390 001-
Cumulus Media Inc. CMLSQ 0.0656-  -0.0044 -6.29% 0.06500.06500.07000.070039 608-
Curis, Inc. CRIS 0.70000.69000.71000.0063 0.91% 0.70000.68010.71750.69371 029 784-
Cutera, Inc. CUTR 51.1049.6552.801.55 3.13% 49.5549.5051.3049.55122 259-
Cyanotech Corpora... CYAN 3.800.054.500.00 0.00% 3.753.753.903.804 173-
CyberArk Softwar... CYBR 42.8442.1842.980.35 0.82% 42.6642.6143.0142.49286 350-
CyberOptics Corpo... CYBE 17.1514.1519.050.45 2.69% 16.7016.6517.4016.7074 073-
Cybergy Holdings I... CYBG 0.0028-  0.0008 40.00% 0.00280.00280.00280.00201 784-
Cyclacel Pharmace... CYCC 1.701.651.700.02 1.19% 1.661.651.701.6898 146-
Cypress Semicondu... CY 17.3917.3817.440.13 0.75% 17.3517.2817.5017.264 131 759-
CytRx Corporation CYTR 1.761.731.81-0.04 -2.22% 1.801.751.801.80275 645-
Cytokinetics, Incor... CYTK 9.609.159.850.80 9.09% 8.908.809.608.80380 484-
Cytori Therapeutic... CYTX 0.40120.39000.4150-0.0188 -4.48% 0.42000.40000.46800.42006 081 474-
Cytosorbents Corp... CTSO 7.707.607.750.25 3.36% 7.507.307.757.4577 380-
Cytta Corp. CYCA 0.0398-  -0.0002 -0.50% 0.03000.03000.03980.040028 500-
DAIMLER AG ORD N... DDAIF 91.9500-  0.9500 1.04% 92.040091.480092.120091.000012 173-
DECISION DIAGNOS... DECN 0.056540-  0.001540 2.80% 0.0550000.0516000.0583000.055000550 997-
DENTSPLY Internat... XRAY 61.9558.0062.20-0.36 -0.58% 62.5261.7862.9662.312 025 633-
DISH Network Corp... DISH 45.2645.0645.490.10 0.22% 45.0244.8345.5845.162 302 163-
DNAPrint Genome ... DNAG 0.0001-  0.0000 0.00% 0.00010.00010.0001  11 500-
DSP Group, Inc. DSPG 13.0511.1013.25-0.05 -0.38% 13.1013.0013.3013.1024 419-
DURECT Corporati... DRRX 1.201.121.200.03 2.56% 1.171.151.201.17444 363-
DUSA Pharmaceuti... DUSA 24.5824.5424.64-0.05 -0.21% 24.5624.4824.6124.639 665-
DXP Enterprises, In... DXPE 34.5825.7136.010.82 2.43% 33.7933.7135.0033.7697 226-
Daily Journal Corp... DJCO 234.9500225.0000244.4400-1.6599 -0.70% 236.0200234.9500236.0200236.6099310-
Dakshidin Corpora... DKSC 0.0006-  0.0000 0.00% 0.00050.00040.00060.00062 785 000-
Daktronics, Inc. DAKT 9.549.4310.500.26 2.80% 9.269.259.559.28120 055-
Dalradian Resource... DRLDF 0.95559-  -0.00441 -0.46% 0.970000.932400.970000.9600054 000-
Dassault Systemes... DASTY 114.930-  0.875 0.77% 114.905114.610115.250114.0559 675-
Data I/O Corporat... DAIO 11.2610.5111.490.43 3.97% 10.8910.7811.3110.83169 163-
Dataram Corporat... USAU 2.39002.33002.3900-0.1101 -4.40% 2.55002.25002.60002.5001629 423-
Datawatch Corpor... DWCH 11.1510.9511.30-0.20 -1.76% 11.3511.1511.4011.3538 424-
Dave & Buster's En... PLAY 48.1748.1748.292.13 4.63% 48.0046.9148.2746.041 837 804-
Dawson Geophysic... DWSN 5.935.819.00-0.03 -0.50% 5.965.916.045.9619 315-
Deep Field Technol... DPFD 0.00001-  -0.00009 -90.00% 0.000010.000010.00001  507-
Deep Well Oil & Ga... DWOG 0.04693-  -0.00207 -4.22% 0.048000.040000.049000.0490024 821-
Delcath Systems, In... DCTH 0.031000-  -0.002100 -6.34% 0.0337000.0300000.0358000.03310017 512 202-
Depomed, Inc. DEPO 7.777.637.91-0.02 -0.26% 7.787.647.887.79752 478-
Destination Mater... DEST 2.522.472.540.16 6.78% 2.302.302.532.3659 175-
Destination XL Gro... DXLG 2.551.802.600.05 2.00% 2.502.502.602.5056 697-
Deswell Industries,... DSWL 2.7602.7103.0000.015 0.55% 2.7102.7102.7802.7459 366-
Dewmar Internatio... DEWM 0.004100-  -0.000400 -8.89% 0.0041000.0038000.0045000.0045003 577 150-
DexCom Inc. DXCM 56.0555.5156.74-0.23 -0.41% 56.1955.6456.7056.281 016 605-
Diamant Art Corp. DIAAF 0.00050-  -0.00012 -18.70% 0.000500.000500.000500.0006290 287-
Diamond Hill Inves... DHIL 213.34210.95217.000.14 0.07% 212.22212.00214.91213.202 521-
Diamondback Ener... FANG 127.57125.66129.570.34 0.27% 126.53125.97128.02127.23444 602-
Diana Containershi... DCIX 3.243.153.790.09 2.86% 3.103.103.373.15372 823-
Digex, Inc. DIGX 0.00050-  0.00010 25.00% 0.000400.000400.000500.0004023 455 099-
Digi International ... DGII 10.159.2510.300.25 2.53% 9.909.8510.259.9054 761-
Digimarc Corporat... DMRC 37.0035.9037.950.45 1.23% 36.7536.5537.6036.5547 506-
Digital Ally, Inc. DGLY 2.302.252.900.00 0.00% 2.302.302.352.3012 761-
Digital Impact, Inc... DIGI 0.0055-  0.0026 89.66% 0.00550.00550.00550.00295 300-
Digital Turbine, Inc... APPS 2.102.082.140.00 0.00% 2.102.072.142.10347 225-
Dime Community B... DCOM 21.5021.4025.400.05 0.23% 21.4021.3521.5521.45229 192-
Dollar Tree, Inc. DLTR 114.73114.11114.991.83 1.62% 113.10112.34115.00112.901 527 047-
Donegal Group, Inc... DGICA 17.7016.6820.000.10 0.57% 17.5917.5917.7617.6015 904-
Donegal Group, Inc... DGICB -0.0535.000.00 0.00%       15.50--
Dorchester Minera... DMLP 16.3516.3038.000.60 3.81% 15.6015.5016.3515.75214 856-
Dorel Industries, In... DIIBF 25.1723-  -0.9977 -3.81% 25.350025.100025.350026.17001 032-
Dorman Products, ... DORM 73.6069.6577.571.16 1.60% 72.3871.3373.6672.44175 263-
DryShips Inc. DRYS 3.623.613.63-0.07 -1.90% 3.693.603.693.69659 526-
Dundee Corp DDEJF 1.9400-  -0.0580 -2.90% 1.95741.94001.96701.99807 537-
Dunkin Brands Gro... DNKN 64.5663.7265.24-0.53 -0.81% 65.0863.8765.3365.09741 542-
Dynamic Materials... BOOM 24.5523.5525.050.50 2.08% 24.0023.7525.2024.0577 275-
Dynasil Corporatio... DYSL 1.31001.23001.37000.0399 3.14% 1.23001.23001.35241.270134 431-
Dynatronics Corpo... DYNT 2.902.803.35-0.35 -10.77% 3.252.903.253.2554 928-
Dynavax Technolog... DVAX 15.65015.50015.6500.225 1.46% 15.40015.30016.05015.425937 498-
E Digital Corp Com EDIG 0.00270-  -0.00035 -11.48% 0.002600.002300.003500.00305647 197-
E*TRADE Financial... ETFC 54.2852.5154.900.63 1.17% 53.7653.6554.2953.651 170 145-
EDAP TMS S.A. - Am... EDAP 2.702.652.86-0.02 -0.74% 2.712.612.772.7273 313-
ELITE PHARMACEU... ELTP 0.111200-  -0.005800 -4.96% 0.1190000.1100000.1190000.1170001 395 546-
EMC Insurance Gro... EMCI 28.1627.8728.340.15 0.54% 27.9627.6328.2628.0115 093-
EMCORE Corporati... EMKR 7.056.957.150.15 2.17% 6.906.807.056.90285 133-
ENDEAVOUR MININ... EDVMF 19.9396-  0.1786 0.90% 19.698719.669220.007619.76107 950-
ENERGY RES OF AU... EGRAF 0.740-  0.004 0.54% 0.7250.7250.7400.7361 200-
ENGIE SA ENGIY 17.5600-  -0.1750 -0.99% 17.620017.560017.700017.7350353 672-
EON AG ADS EONGY 10.9700-  0.0700 0.64% 10.940010.902010.990010.900092 669-
EP Global Commun... EPGL 0.007830-  0.000030 0.38% 0.0082000.0076000.0082000.0078003 732 925-
EPIRUS Biopharmac... EPRSQ 0.0042-  -0.0038 -47.50% 0.00700.00420.00700.0080120 369-
ERHC Energy inc ERHE 0.00010-  0.00000 0.00% 0.000100.000100.000200.0001018 610 850-
EV Energy Partner... EVEP 0.84010.76010.8751-0.0099 -1.16% 0.85000.81000.89000.8500125 451-
EVINE Live Inc. EVLV 1.381.351.41-0.02 -1.43% 1.401.371.431.40244 515-
EXFO Inc - Subordi... EXFO 4.404.304.800.10 2.33% 4.304.304.404.306 645-
EZCORP, Inc. - Clas... EZPW 12.1012.0512.650.25 2.11% 11.8511.8512.1011.85338 085-
Eagle Bancorp, Inc... EGBN 64.9563.0566.003.85 6.30% 61.5061.2565.4061.10472 243-
Eagle Bulk Shipping... EGLE 4.994.715.230.06 1.22% 4.884.885.014.93224 802-
Eagle Plains Resour... EGPLF 0.1838-  -0.0039 -2.08% 0.18990.18380.18990.187710 771-
East West Bancorp... EWBC 67.9865.0069.861.08 1.61% 67.1167.1168.0566.90409 532-
East West Petroleu... EWPMF 0.1068-  0.0128 13.62% 0.10680.10680.10680.09401 000-
Eaton Scientific Sy... ESSI 0.145-  0.065 81.25% 0.0950.0710.1500.080190 558-
Ebix, Inc. EBIX 82.8082.6583.851.55 1.91% 81.1581.1583.2081.25121 355-
Echelon Corporatio... ELON 5.695.00199 999.990.24 4.41% 5.625.395.775.455 332-
Echo Therapeutics... ECTE 0.008-  0.000 0.00% 0.0080.0080.0080.00880 100-
EcoLogix Resource... EXRG 0.000200-  0.000000 0.00% 0.0002000.0001770.0002000.00020015 000-
Edgewater Techno... EDGW 6.005.876.65-0.14 -2.28% 6.165.976.166.1426 073-
Editas Medicine Inc... EDIT 30.4029.5030.450.56 1.88% 29.9529.2530.7029.84718 453-
Education Managem... EDMC 0.00410-  -0.00169 -29.21% 0.005000.004100.005000.00579300 558-
Educational Develo... EDUC 18.005018.050018.60001.0348 6.10% 17.000016.950019.245016.970223 599-
Efuel EFN Corp EFLN 0.0010-  -0.0001 -9.09% 0.00110.00100.00110.0011280 240-
Egalet Corp. EGLT 0.96400.96010.98000.0540 5.93% 0.88650.88000.97000.9100592 321-
Eisai Co., Ltd (ADR... ESALY 56.880-  0.115 0.20% 56.88056.88056.88056.765252-
El Pollo Loco Holdi... LOCO 10.3510.3010.450.10 0.98% 10.2510.2510.4010.25243 297-
Elbit Imaging Ltd. -... EMITF 2.952.882.950.08 2.79% 2.902.902.992.8751 567-
Elbit Systems Ltd. ... ESLT 139.19131.16141.690.26 0.19% 139.85138.40140.41138.9315 704-
Electric Car Compa... ELCR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 169 999-
Electro Scientific I... ESIO 26.4425.6026.780.14 0.53% 26.3025.4327.1826.301 864 958-
Electro-Sensors, In... ELSE 4.084.034.180.02 0.49% 4.074.074.084.06950-
Electronic Arts Inc... EA 116.18114.41116.640.90 0.78% 115.35114.72116.41115.282 615 681-
Electronic Control... EKCS 0.0550-  -0.0001 -0.18% 0.05500.05500.05500.0551525-
Electronics for Ima... EFII 30.9828.0333.921.48 5.02% 29.5329.4231.0229.50441 120-
Eleven Biotherapeu... EBIO 0.82020.80010.83000.0101 1.25% 0.80780.80000.83520.8101298 464-
Elmira Savings Ban... ESBK 20.85002.050020.85000.1001 0.48% 20.900020.750020.900020.74991 369-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 580 166-
Eltek Ltd. - Ordina... ELTK 4.744.635.200.08 1.72% 4.734.614.894.6616 916-
Emisphere Technol... EMIS 0.3498-  0.0006 0.17% 0.33000.33000.34980.34922 435-
Emmis Communicat... EMMS 3.042.904.500.01 0.33% 3.043.013.083.0363 098-
Empire Resorts, Inc... NYNY 28.2527.40250.001.50 5.61% 26.5526.1528.3526.7512 199-
Enanta Pharmaceut... ENTA 67.3264.3571.261.32 2.00% 65.9465.6867.4166.0070 572-
Encore Capital Gro... ECPG 41.5041.3541.750.35 0.85% 40.9540.9041.5541.15155 896-
Encore Wire Corpo... WIRE 52.2049.2560.000.80 1.56% 51.4051.3552.5051.4051 388-
Encounter Develop... ENTI 0.00010-  0.00009 900.00% 0.000100.000100.000100.000011 375 990-
Endocyte, Inc. ECYT 3.953.954.01-0.04 -1.00% 4.003.894.003.99164 058-
Endologix, Inc. ELGX 4.364.354.430.09 2.11% 4.284.274.414.27575 126-
Energous Corp WATT 18.0118.0018.200.01 0.06% 17.8617.7918.5518.002 612 208-
Energy Recovery, I... ERII 8.818.519.450.13 1.50% 8.678.668.898.68262 881-
Enphase Energy, In... ENPH 1.951.891.970.01 0.52% 1.931.831.971.941 296 533-
Enstar Group Limit... ESGR 207.65205.55209.40-2.60 -1.24% 209.30205.65211.00210.2551 502-
Entest BioMedical ... ENTB 0.03800-  0.00010 0.26% 0.038000.024000.038000.0379036 402-
Envoy Capital Grou... ECGI 0.0067-  0.0000 0.00% 0.00670.00670.00670.006715 000-
Enzon Pharmaceuti... ENZN 0.2410-  0.0020 0.84% 0.24310.24100.25000.23903 542-
Epizyme Inc. EPZM 15.2515.0515.250.35 2.35% 14.9014.5015.3314.90306 215-
Equinix, Inc. EQIX 437.89437.70600.000.44 0.10% 438.78433.48442.07437.45436 794-
Equinox Gold Corp... LWLCF 1.0437-  0.0422 4.21% 1.02511.00001.04371.001559 325-
Ericsson - ADS eac... ERIC 7.297.257.320.01 0.14% 7.317.247.327.283 714 931-
Erie Indemnity Com... ERIE 119.26112.35124.242.27 1.94% 117.01115.84120.21116.9924 200-
Escalade, Incorpor... ESCA 13.050.0513.200.35 2.76% 12.7012.6513.0512.703 907-
Escalon Medical Co... ESMC 0.200-  0.020 11.11% 0.1800.1500.2000.18031 400-
Esperion Therapeu... ESPR 77.2073.5077.232.24 2.99% 75.4674.7878.5974.96431 412-
Etsy Inc. ETSY 19.7019.6719.700.10 0.51% 19.5819.4819.7519.601 415 554-
Euronet Worldwide... EEFT 95.3190.35100.250.32 0.34% 95.2995.0095.8594.99208 881-
Euroseas Ltd. ESEA 1.731.661.940.13 8.13% 1.621.621.751.6017 966-
Evans & Sutherland... ESCC 0.8900-  -0.0100 -1.11% 0.90010.89000.90010.900017 000-
Evecity.com Inc. ICTY 0.00020-  0.00010 100.00% 0.000100.000100.000200.000102 256 949-
Evercel, Inc. EVRC 1.63-  0.02 1.24% 1.641.611.641.617 400-
Everock Inc. EVRN 0.00070-  0.00000 0.00% 0.000700.000500.000700.000707 091 627-
Evolving Systems, ... EVOL 5.444.505.650.19 3.68% 5.245.245.505.2519 515-
Evotec AG (ADR) EVTCY 34.75-  1.29 3.86% 34.6334.6334.7533.462 250-
Exact Sciences Cor... EXAS 47.8247.6248.63-0.97 -1.99% 48.8447.3649.8448.793 393 465-
Exactech, Inc. EXAC 50.0049.8550.15-0.15 -0.30% 50.1049.8550.2050.15168 898-
Exco Resources Inc... XCOOQ 0.43000-  0.06100 16.53% 0.360000.349800.445000.36900804 982-
Exelixis, Inc. EXEL 28.0027.8028.040.14 0.50% 27.9627.6828.3227.864 273 054-
Expedia, Inc. EXPE 126.27124.30127.46-0.62 -0.49% 127.43124.60128.16126.891 782 181-
Expeditors Interna... EXPD 66.4065.0068.350.31 0.47% 66.4066.0066.5566.09771 446-
Exponent, Inc. EXPO 73.5571.5075.201.10 1.52% 72.4572.4573.5572.4555 206-
Express Scripts Ho... ESRX 80.2279.5980.740.22 0.28% 80.2779.6180.7080.003 135 333-
Extreme Biodiesel ... XTRM 0.001200-  -0.000200 -14.29% 0.0013000.0012000.0019930.001400878 502-
Extreme Networks... EXTR 13.8013.7813.850.31 2.30% 13.5013.4613.8213.491 109 756-
F F D FINANCIAL CO FFDF 44.00-  0.02 0.05% 43.6543.6544.0043.98700-
F5 Networks, Inc. FFIV 138.76138.65140.890.76 0.55% 138.70138.19139.56138.00507 540-
FARO Technologies... FARO 54.4052.7554.650.60 1.12% 53.6053.6054.4053.8067 874-
FC Global Realty In... FCRE 0.91000.85001.0500-0.0100 -1.09% 0.96000.91000.96500.9200856-
FED Home Loan Mt... FMCKJ 7.860-  -0.180 -2.24% 8.0307.8508.0408.040573 621-
FIRST BANCSHARES... FBSI 11.602-  -0.028 -0.24% 11.61011.60011.61011.630865-
FLAG Financial Cor... FLAG 44.630044.420044.71000.3156 0.71% 44.510044.490044.630044.3144760-
FLIR Systems, Inc. FLIR 52.4050.9053.001.05 2.04% 51.8251.5052.4451.351 235 749-
Facebook, Inc. - Cl... FB 181.29181.25181.301.49 0.83% 180.85180.17182.37179.8021 116 604-
Fairfax Financial H... FRFHF 527.2550-  -3.8400 -0.72% 528.8406525.9630536.2900531.09503 217-
Falcon Oil & Gas Lt... FOLGF 0.24420-  0.00420 1.75% 0.246600.243000.254900.2400089 193-
FalconStor Softwa... FALC 0.1650-  -0.0050 -2.94% 0.15010.15000.17000.170038 550-
Famous Dave's of A... DAVE 6.300.057.000.10 1.61% 6.256.156.306.2027 752-
Fannie Mae FNMAK 13.21-  -0.19 -1.42% 13.5013.2013.5013.402 460-
Fannie Mae 8.235 %... FNMAT 7.55-  -0.20 -2.58% 7.707.407.727.75107 017-
Farmer Brothers C... FARM 31.405.0539.950.25 0.80% 31.1031.0531.5531.1521 859-
Farmers Capital Ba... FFKT 40.5539.8540.850.60 1.50% 40.1539.7541.0039.9562 280-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 533 000-
Fastenal Company FAST 53.7552.9153.990.46 0.85% 53.4253.2353.9053.292 871 126-
Federal Home Loan... FMCC 2.1100-  -0.0200 -0.94% 2.11002.09002.13002.1300999 015-
Federal National M... FNMA 2.2100-  -0.0500 -2.21% 2.26002.20002.27002.26001 712 290-
Federal Screw Wor... FSCR 7.50-  0.30 4.17% 8.107.508.107.20200-
Federated Nationa... FNHC 16.5713.6119.560.24 1.47% 16.3316.0616.6916.3325 570-
Fennec Pharmaceut... FENC 9.63009.05009.72000.2299 2.45% 9.49009.40009.73009.400110 156-
Fidelity Southern C... LION 23.9623.8224.500.21 0.88% 23.7523.6924.0023.75153 393-
Fifth Third Bancorp FITB 32.5032.4732.560.33 1.03% 32.1232.0732.5532.174 576 262-
Financial Institutio... FISI 32.8532.7034.750.35 1.08% 32.3532.3532.9032.5021 920-
Finisar Corporatio... FNSR 20.6820.4820.830.26 1.27% 20.3020.2620.8520.422 366 579-
Finjan Holdings, Inc... FNJN 2.262.182.260.00 0.00% 2.272.212.272.26173 509-
FireEye, Inc. FEYE 15.0014.9815.01-0.10 -0.66% 15.0914.9315.3015.102 752 972-
Firma Holdings Cor... FRMA 0.098275-  0.000000 0.00% 0.0925000.0925000.0982750.098280554-
First Bancorp FBNC 36.9335.1536.970.70 1.93% 36.1236.1236.9436.2364 696-
First Bancorp, Inc (... FNLC 29.7523.2830.120.56 1.92% 28.9928.9929.9229.1910 374-
First Bitcoin Capita... BITCF 0.750-  0.020 2.74% 0.7700.6000.8000.73087 505-
First Busey Corpor... BUSE 32.5632.3832.570.56 1.75% 31.8931.6532.5732.00104 263-
First Capital, Inc. FCAP 37.990037.380038.00000.6369 1.71% 37.960037.960038.000037.3531470-
First Citizens Banc... FCNCA 449.54445.90452.954.89 1.10% 442.98442.98450.30444.657 981-
First Defiance Fina... FDEF 54.5653.8155.131.27 2.38% 52.5752.5754.5653.2921 079-
First Financial Banc... FFBC 29.2027.2529.201.45 5.23% 27.9027.7029.2027.75331 966-
First Financial Bank... FFIN 47.3547.0050.250.75 1.61% 46.5046.3547.3546.60182 168-
First Financial Corp... THFF 47.6547.5547.700.85 1.82% 46.6546.6547.6546.8013 908-
First Merchants Co... FRME 44.2340.2648.180.57 1.31% 43.6243.0144.2343.6695 484-
First Midwest Banc... FMBI 26.1526.0626.160.38 1.47% 25.7025.7026.1525.77300 086-
First NBC Bank Hol... FNBCQ 0.0100-  0.0000 0.00% 0.01000.00780.01000.01006 900-
First Niles Financia... FNFI 10.98-  -0.17 -1.52% 10.9810.9810.9811.15850-
First Solar, Inc. FSLR 70.0369.8170.98-1.06 -1.49% 70.9969.4171.4071.091 070 703-
First Trust Europe ... FEP 41.8241.8041.840.26 0.63% 41.9041.6841.9541.56214 445-
First Trust Multi C... FAB 58.7258.4459.110.53 0.91% 58.4258.3858.7258.192 695-
First Trust NASDAQ... QCLN 21.5521.3921.660.17 0.80% 21.4021.3721.5521.3829 150-
First United Corpo... FUNC 17.5017.3517.65-0.03 -0.17% 17.3517.3517.5617.532 600-
Fiserv, Inc. FISV 138.11137.13138.870.17 0.12% 137.59137.10138.69137.94636 147-
Fission Uranium Co... FCUUF 0.648000-  -0.007000 -1.07% 0.6550000.6328000.6550000.655000263 262-
Five Below, Inc. FIVE 67.5266.1067.540.73 1.09% 66.7966.5867.9166.79527 985-
Five Prime Therape... FPRX 21.9621.0127.090.14 0.64% 21.7821.2522.3021.82197 689-
Five Star Quality C... FVE 1.5001.4501.550-0.025 -1.64% 1.5501.5001.5501.52537 778-
Five9, Inc. FIVN 24.3620.4028.340.55 2.31% 23.7923.5524.3923.81333 313-
Flameret Inc. FLRE 0.0008-  0.0000 0.00% 0.00080.00080.00080.00089 945-
Flexiinternational ... FLXI 0.350-  -0.015 -4.11% 0.3600.3500.3600.36513 332-
Flexion Theraputic... FLXN 23.4122.5024.500.74 3.26% 22.7122.7123.4722.67651 725-
Flexpoint Sensor S... FLXT 0.072900-  0.003900 5.65% 0.0738000.0679650.0738000.069000389 960-
Flexsteel Industrie... FLXS 47.7747.3448.760.01 0.02% 47.4547.3748.7247.7616 043-
Flextronics Interna... FLEX 19.6119.6119.680.00 0.00% 19.6619.4719.6919.612 257 578-
Flint Telecom Grou... FLTT 0.0001-  -0.0002 -66.67% 0.00010.00010.00010.00031 000 765-
Flushing Financial C... FFIC 29.0327.0831.010.50 1.75% 28.4428.4429.0828.5323 520-
Focus Graphite Inc FCSMF 0.0630-  0.0050 8.62% 0.05820.05820.06300.058047 052-
Fog Cutter Capital... FCCG 2.75-  0.05 1.85% 2.712.712.752.70700-
Fonar Corporation FONR 24.2523.3024.250.75 3.19% 23.6523.6024.4023.5022 288-
Force Energy Corp... FORC 0.00020-  0.00010 100.00% 0.000150.000150.000200.00010680 000-
FormFactor, Inc. FORM 15.5015.4015.600.00 0.00% 15.4515.2015.6015.50463 109-
Formula Systems (1... FORTY 44.0043.7044.590.35 0.80% 44.3043.3044.7043.652 700-
Forrester Research... FORR 45.6041.7049.550.35 0.77% 45.2545.2046.3545.2526 814-
Fortinet, Inc. FTNT 46.0142.0147.250.30 0.66% 45.9045.6546.4345.711 587 294-
Fortune Bay Corp. FBAYF 0.6295-  -0.0108 -1.69% 0.62950.62950.62950.6403333-
Forward Air Corpo... FWRD 62.9062.8964.862.00 3.28% 61.1761.0863.9460.90257 967-
Forward Industries... FORD 2.952.902.931.71 137.90% 2.602.334.451.2454 966 240-
Fossil Group, Inc. FOSL 10.0310.0210.070.92 10.10% 9.179.0710.249.115 206 262-
Foundation Medicin... FMI 67.2565.2571.150.90 1.36% 66.2565.5567.7366.35123 561-
Francisco Industrie... FRAZ 0.455-  -0.345 -43.13% 0.4530.4530.7770.8002 572-
Franklin Electric C... FELE 45.4045.1045.400.85 1.91% 44.4541.6045.4044.55108 592-
Fred's, Inc. FRED 3.933.903.960.13 3.42% 3.823.733.983.80344 358-
FreeSeas Inc. FREEF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 720 000-
Freedom Holding C... FRHC 6.70-  -0.20 -2.90% 6.606.606.706.90200-
Freeze Tag Inc FRZT 0.049800-  -0.003700 -6.92% 0.0402000.0400000.0499000.053500139 610-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.000255 627-
Fresh Promise Food... FPFI 0.000100-  0.000000 0.00% 0.0002000.0000990.0002000.000100744 667 811-
Freshpet, Inc. FRPT 18.6510.0018.950.25 1.36% 18.4018.1018.8318.4089 885-
Frontier Communic... FTR 7.777.737.790.56 7.77% 7.236.997.867.213 508 385-
Fuel Tech, Inc. FTEK 1.151.141.20-0.01 -0.86% 1.161.141.171.1623 316-
FuelCell Energy, In... FCEL 1.921.921.980.06 3.23% 1.861.861.991.861 553 855-
Fuji Photo Film Co.... FUJIY 43.370-  0.590 1.38% 43.24743.12043.37042.7803 818-
Full House Resorts... FLL 3.633.343.950.09 2.54% 3.533.413.673.5433 333-
Fullcircle Registry ... FLCR 0.005300-  -0.000491 -8.48% 0.0057910.0048000.0069000.0057901 071 100-
Fulton Financial Co... FULT 18.5518.5018.950.25 1.37% 18.2518.2518.6018.30600 824-
Function(x) Inc. FNCX 0.046200-  -0.003800 -7.60% 0.0506000.0450000.0684000.050000249 734-
Fuwei Films (Holdin... FFHL 3.881.434.310.18 4.86% 3.683.653.953.7011 470-
G-III Apparel Group... GIII 39.8936.9339.971.01 2.60% 38.8738.5840.0238.88706 040-
GRAVITY Co., Ltd. ... GRVY 79.870075.180086.0000-0.1100 -0.14% 80.000078.140181.555079.980041 513-
GREENLAND MINER... GDLNF 0.07100-  -0.00900 -11.25% 0.069500.069500.080000.0800049 478-
GSI Group, Inc. NOVT 59.2055.0059.301.60 2.78% 57.7057.6059.2057.60275 002-
GSV Capital Corp. GSVC 7.8907.8408.1200.095 1.22% 7.8407.8008.1207.795312 124-
GTX Corp GTXO 0.00500-  0.00020 4.17% 0.004800.004200.005000.004803 775 932-
GTx, Inc. GTXI 13.2512.4813.390.60 4.74% 12.6812.6213.3912.65117 956-
GW Pharmaceutica... GWPH 132.42132.28136.360.43 0.33% 132.55131.12133.28131.99300 320-
Gaiam, Inc. - Class ... GAIA 11.9511.9015.100.10 0.84% 11.8511.8012.0511.8527 859-
Galectin Therapeut... GALT 5.645.615.80-0.17 -2.93% 5.785.435.855.81664 321-
Garden Fresh Resta... LTUS 0.01300-  0.00000 0.00% 0.012000.012000.013000.0130047 725-
Garibaldi Resource... GGIFF 2.53600-  0.03600 1.44% 2.536992.478692.645902.5000066 659-
Garmin Ltd. GRMN 63.8762.8564.500.63 1.00% 63.5063.0563.9163.24956 502-
Garrison Capital In... GARS 8.198.138.220.04 0.49% 8.158.148.228.1529 523-
Gazprom Neft GZPFY 23.458-  -0.102 -0.43% 23.56023.40023.56023.5603 393-
Gemplus Internatio... GEMP 8.177.928.800.25 3.16% 7.907.808.557.9247 454-
General Communic... GNCMA 42.3142.0442.420.36 0.86% 41.8941.8942.4141.9549 411-
Generex Biotechno... GNBT 3.70-  0.20 5.71% 3.523.523.703.501 175-
Genetic Technolog... GENE 1.741.691.77-0.04 -2.25% 1.751.621.781.78395 030-
Genomic Health, In... GHDX 33.8830.9036.830.43 1.29% 33.4833.1034.0633.45204 788-
Gentex Corporatio... GNTX 22.8122.7922.870.00 0.00% 22.9122.6822.9322.811 179 893-
Geospace Technolo... GEOS 15.0014.6014.990.04 0.27% 14.8314.5515.2314.9621 503-
German American B... GABC 35.8134.7636.060.26 0.73% 35.5935.1536.0635.5578 431-
Geron Corporation GERN 1.921.871.960.01 0.52% 1.901.841.921.912 057 414-
Gevo, Inc. GEVO 0.59990.59900.60700.0088 1.49% 0.59500.59000.60360.5911354 030-
Gibraltar Industrie... ROCK 37.4537.0537.700.85 2.32% 36.5036.5037.6536.60242 546-
Giga-tronics Incorp... GIGA 0.370000-  -0.029500 -7.38% 0.4000000.3560000.4000000.39950015 347-
GigaMedia Limited... GIGM 3.613.604.55-0.10 -2.70% 3.753.453.763.71112 628-
Gilead Sciences, Inc... GILD 80.9880.8080.98-0.19 -0.23% 81.3080.3781.5381.175 884 154-
Glacier Bancorp, In... GBCI 39.9137.9142.860.79 2.02% 39.0239.0239.9139.12258 490-
Gladstone Capital ... GLAD 9.289.239.31-0.05 -0.54% 9.309.239.389.40121 727-
Gladstone Commer... GOOD 19.8219.5119.900.20 0.99% 19.6719.5419.8719.75131 852-
Gladstone Investm... GAIN 11.2111.1711.23-0.01 -0.04% 11.2211.1611.2511.28108 808-
Glen Burnie Bancor... GLBZ 11.590011.3600199 999.99000.1157 1.01% 11.590011.543211.600011.47435 230-
Global Blood Thera... GBT 53.9553.0054.600.95 1.79% 53.5053.2055.5053.00710 518-
Global Links Corpo... GLCO 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.00041 129 999-
Global Payment Te... GPTX 0.0116-  0.0000 0.00% 0.01160.01160.01160.01163 566-
Global Power Equip... GLPW 3.7500-  0.0200 0.54% 3.73003.73003.76003.730013 359-
Global X Internet o... SNSR 20.9720.0020.99-0.02 -0.10% 21.0020.9121.0620.9943 809-
Global X Robotics ... BOTZ 27.2627.2427.310.34 1.26% 27.1527.1527.2626.922 783 598-
Global X SuperDivi... SRET 15.3115.1116.000.04 0.23% 15.2915.2815.3115.2714 495-
Glu Mobile Inc. GLUU 3.803.783.82-0.03 -0.78% 3.823.753.853.833 359 520-
GoIP Global Inc. GOIG 0.00030-  0.00010 50.00% 0.000200.000200.000400.0002058 727 796-
GoPro, Inc. - Class ... GPRO 6.296.296.320.02 0.32% 6.246.236.336.272 796 472-
Golar LNG Limited GLNG 29.2728.6929.940.59 2.06% 28.5428.5029.3228.68949 173-
Golar LNG Partners... GMLP 22.9421.7523.980.53 2.37% 22.5022.3023.0622.41279 716-
GoldMining Inc GLDLF 1.13990-  0.01680 1.50% 1.130001.110001.150001.1231066 339-
Golden Eagle Int In... MYNG 0.066-  -0.004 -5.71% 0.0660.0660.0660.0704 900-
Golden Lakes GLLK 0.04-  0.00 0.00% 0.040.040.040.049 774-
Golden Ocean Grou... GOGL 8.938.858.980.26 3.00% 8.868.828.988.6791 286-
Golden Phoenix Mi... GPXM 0.0013-  -0.0001 -7.14% 0.00130.00130.00150.00141 800 400-
Golden Queen Mini... GQMNF 0.15599-  -0.00101 -0.64% 0.155800.155000.165800.1570024 543-
Good Times Restau... GTIM 2.552.152.750.00 0.00% 2.552.502.602.5513 370-
Goodyear Tire & R... GT 34.9934.9534.990.91 2.67% 34.2333.9535.0034.082 003 972-
Graphite One reso... GPHOF 0.0530-  -0.0124 -18.96% 0.06530.05300.06530.0654101 683-
Great Basin Scienti... GBSN 0.13890-  0.00890 6.85% 0.138000.130000.138900.13000151 645-
Great Elm Capital C... GECC 10.2910.2812.00-0.06 -0.58% 10.3610.2710.3610.3514 340-
Great Southern Ba... GSBC 52.0551.8052.350.50 0.97% 51.3551.1252.2551.5510 543-
Green Brick Partne... GRBK 11.959.9012.050.20 1.70% 11.8011.6012.0511.7557 832-
Green Energy Mana... GRMS 0.0060-  -0.0060 -50.00% 0.01200.00600.01200.0120388 631-
GreenGro Technolo... GRNH 0.053000-  0.001505 2.92% 0.0512400.0502000.0530000.0515002 399 355-
Groupon, Inc. Comm... GRPN 5.575.595.600.46 9.00% 5.175.135.605.1118 187 645-
Growlife, Inc PHOT 0.022000-  -0.002294 -9.44% 0.0245000.0215000.0257000.02429028 556 351-
Grupo Financiero G... GGAL 72.0672.0574.10-0.82 -1.13% 73.4271.5573.4272.88285 865-
Grupo TMM, S.A. GTMAY 1.11-  0.17 18.09% 1.111.111.110.94100-
Gulf Island Fabrica... GIFI 13.3513.3531.000.10 0.75% 13.1513.1513.4513.2529 672-
Gulf Resources, Inc... GURE 1.551.521.58-0.04 -2.52% 1.581.551.581.5986 591-
Gulfport Energy Co... GPOR 12.3812.3512.41-0.46 -3.58% 12.7412.3212.8112.843 178 083-
Gyrodyne Company... GYRO -20.2100199 999.99000.0000 0.00%       20.9359--
HARLEYSVILLE SVG... HARL 23.50-  -0.50 -2.08% 23.7023.5023.7024.00416-
HAUPPAUGE DIGITA... HAUP 0.0411-  -0.0168 -29.02% 0.05790.04100.05800.05797 459-
HD Supply Holdings... HDS 39.0238.8546.000.72 1.88% 38.4938.3739.1138.301 596 859-
HK EBUS CORP HKEB 0.25-  0.00 0.00% 0.250.250.250.253 250-
HMN Financial, Inc. HMNF -19.05019.4000.000 0.00%       19.055--
HMS Holdings Corp HMSY 17.3014.3118.07-0.02 -0.12% 17.2817.1717.4417.32456 545-
HOLLYWOOD MED... HOLL 0.6550-  -0.0148 -2.21% 0.65980.65500.66000.669857 800-
HST Global Inc. HSTC 0.00961-  -0.00039 -3.90% 0.006000.006000.010000.0100025 000-
HUMMINGBIRD RES... HUMRF 0.500-  0.000 0.00% 0.4920.4920.5000.50068 000-
Halozyme Therape... HALO 17.9817.8118.000.13 0.73% 17.8217.6618.0417.851 147 013-
Hancock Holding C... HBHC 56.1056.0056.250.25 0.45% 55.8555.5556.1555.85421 089-
Hanwha Q CELLS C... HQCL 7.357.077.780.09 1.24% 7.307.307.407.265 100-
Harbor Biosciences... HRBR 0.02865-  -0.00095 -3.21% 0.021000.020100.029600.0296031 400-
Hardinge, Inc. HDNG 19.1316.2020.110.43 2.27% 18.7018.7019.1518.7048 218-
Harmonic Energy In... THCT 1.03000-  -0.80000 -43.72% 1.730000.960101.940001.83000485 116-
Harmonic Inc. HLIT 3.953.904.050.00 0.00% 3.903.904.003.95111 495-
Harvard Bioscience... HBIO 3.953.404.050.00 0.00% 3.953.904.003.9541 363-
Harvest Capital Cr... HCAP 11.5611.1812.840.17 1.49% 11.5111.4011.5611.3911 448-
Hasbro, Inc. HAS 92.5692.6093.972.04 2.25% 90.5889.5492.7390.521 490 047-
Hawaiian Holdings ... HA 37.9537.5038.15-0.20 -0.52% 38.1037.5538.8038.15679 817-
Hawkins, Inc. HWKN 35.7533.90199 999.950.55 1.56% 35.2535.2536.3035.2019 489-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.0001  100 000-
Healthcare Service... HCSG 52.3952.0052.490.34 0.65% 51.9951.7252.4052.05305 302-
Heartland Express,... HTLD 23.5623.4325.000.36 1.55% 23.1923.0223.5623.20294 437-
HedgePath Pharma... HPPI 0.2999-  0.0199 7.11% 0.26110.26110.29990.28004 741-
Heidrick & Struggle... HSII 26.6026.4026.800.40 1.53% 26.1026.1026.8026.2065 525-
Helen of Troy Limi... HELE 96.5083.0096.750.50 0.52% 96.2595.9097.7096.00131 350-
Helios and Matheso... HMNY 8.088.088.10-0.06 -0.74% 8.258.038.398.142 196 480-
Henry Schein, Inc. HSIC 75.9670.0076.491.34 1.80% 74.6574.3875.9874.62767 915-
Herman Miller, Inc. MLHR 40.5538.9541.600.45 1.12% 40.1039.8140.7540.10307 108-
Heron Therapeutic... HRTX 23.2023.1523.350.30 1.31% 22.7522.7023.3522.90852 947-
Hibbett Sports, Inc... HIBB 25.4525.4525.650.50 2.00% 25.0524.5025.7524.95673 260-
Hickok Incorporat... HICKA 9.00-  -0.50 -5.26% 9.109.009.109.501 300-
Hickory Tech Corp... HTCO 1.6500-  -0.0500 -2.94% 1.70001.61001.79001.700012 682-
Highpower Interna... HPJ 4.254.104.250.05 1.19% 4.204.104.254.2040 548-
Highway Holdings L... HIHO 4.401.504.65-0.05 -1.12% 4.504.354.504.4511 220-
Himax Technologie... HIMX 9.799.789.790.05 0.51% 9.809.709.889.742 972 849-
Hingham Institutio... HIFS 211.80200.72219.800.30 0.14% 209.60208.62212.77211.501 487-
Hoku Corporation HOKUQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.000133 234-
Hologic, Inc. HOLX 43.4642.4443.84-0.39 -0.89% 43.2042.5543.5743.854 011 341-
Hop-On Inc. HPNN 0.00040-  0.00000 0.00% 0.000400.000210.000400.0004020 485 720-
HopFed Bancorp, In... HFBC 15.260.0115.39-0.18 -1.17% 15.4415.0515.4415.441 288-
Hopewell Holdings... HOWWY 4.120-  0.000 0.00% 4.1784.0704.1784.12010 483-
Horizon Pharma pl... HZNP 15.0415.0215.10-0.17 -1.12% 15.2214.8515.2515.211 120 011-
Horizon Technolog... HRZN 11.2511.1511.39-0.30 -2.60% 11.5011.2311.5011.65111 697-
Hortonworks, Inc. HDP 20.4219.9421.04-0.02 -0.10% 20.4820.3520.6920.44370 892-
Houston Wire & Ca... HWCC 7.307.207.600.10 1.39% 7.207.157.407.2018 225-
Hub Group, Inc. - C... HUBG 51.4551.2551.650.20 0.39% 51.2551.1051.7551.25203 620-
Hudson Technologi... HDSN 6.305.346.550.10 1.61% 6.206.156.336.20187 599-
Huntington Bancsh... HBAN 15.8115.7815.840.30 1.93% 15.5415.5215.8115.518 146 266-
Hurco Companies, ... HURC 48.9026.1049.600.90 1.88% 48.4548.3049.4048.0030 846-
Hydrogen Hybrid T... HYHY 0.00001-  -0.00009 -90.00% 0.000010.000010.000010.000102 000-
Hydrogenics Corpo... HYGS 10.7510.3011.000.40 3.86% 10.6010.2510.7510.3575 564-
HyperSolar Inc. HYSR 0.005700-  -0.000094 -1.62% 0.0052000.0050000.0057000.0057903 066 446-
I.D. Systems, Inc. IDSY 7.166.208.130.24 3.47% 6.976.977.176.9225 501-
IBERIABANK Corpo... IBKC 83.0579.0586.951.10 1.34% 81.9581.9583.1081.95180 954-
ICON plc - Ordinar... ICLR 113.97110.98116.912.02 1.80% 115.82112.76116.41111.95413 588-
ICU Medical, Inc. ICUI 237.35237.00237.756.00 2.59% 230.75230.75237.75231.3588 026-
IDEXX Laboratorie... IDXX 180.63179.80185.571.63 0.91% 179.50179.12180.88179.00439 945-
IGEN International... IGEN 0.09980-  0.02655 36.25% 0.099800.099800.099800.073255 000-
IGENE BIOTECHNOL... IGNE 0.0002-  0.0000 0.00% 0.00020.00020.00020.000273 687-
IGO, INC IGOI 2.90-  0.33 12.84% 2.902.902.902.571 995-
II-VI Incorporated IIVI 52.9551.4053.500.90 1.73% 52.0551.9053.0852.05390 027-
ILG Inc ILG 29.4827.0037.760.27 0.92% 29.2029.1129.7529.21716 133-
IMPINJ Inc PI 23.2223.0123.31-0.53 -2.23% 23.9723.1524.1223.75231 197-
INTL FCStone Inc. INTL 44.3741.4348.370.49 1.12% 43.8243.8244.4443.8874 880-
IPG Photonics Corp... IPGP 263.05242.00263.492.30 0.88% 262.57260.33263.28260.75259 414-
IRIDEX Corporatio... IRIX 7.465.158.25-0.11 -1.45% 7.657.408.007.5733 859-
ISBRE HLDGS CORP ISBH 0.0061-  -0.0039 -39.00% 0.00610.00610.00610.01003 630-
ITALK INC TALK 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000 000-
Icahn Enterprises L... IEP 56.5655.7557.500.75 1.34% 55.8155.7656.5655.8149 702-
Iconic Brands Inc. ICNB 0.00470-  0.00030 6.82% 0.004300.004300.004700.004401 945 928-
Iconic Minerals Ltd BVTEF 0.1602-  0.0202 14.43% 0.13900.13900.17400.140016 987-
Iconix Brand Group... ICON 1.521.501.54-0.10 -6.17% 1.601.501.601.623 539 824-
Identiv, Inc. INVE 3.831.553.940.11 2.96% 3.713.674.003.7282 005-
Idera Pharmaceutic... IDRA 2.5502.4902.5600.145 6.03% 2.3702.3702.5502.4051 983 674-
Illumina, Inc. ILMN 243.55235.00246.022.24 0.93% 242.31241.44244.88241.31662 672-
Image Sensing Syst... ISNS 3.2903.0003.2500.215 6.99% 3.1163.1003.2903.07514 262-
Immersion Corpora... IMMR 7.637.198.300.03 0.39% 7.587.507.887.60308 856-
ImmuCell Corporat... ICCC 7.666.007.820.20 2.61% 7.637.587.957.463 539-
Immune Pharmaceu... IMNP 0.59050.59010.6100-0.0116 -1.93% 0.60200.55100.61980.60211 666 272-
ImmunoGen, Inc. IMGN 8.038.018.070.02 0.25% 8.007.838.118.011 961 620-
Immunomedics, Inc... IMMU 15.9915.9616.020.15 0.95% 15.8715.5516.0615.841 398 810-
Impact Silver ISVLF 0.26400-  -0.01600 -5.71% 0.271300.264000.277200.2800064 666-
Impax Laboratorie... IPXL 20.1520.1520.80-0.40 -1.95% 20.5019.9020.8020.55638 572-
Imperial Tobacco G... IMBBY 42.335000-  -0.135000 -0.32% 42.21000042.10000042.48000042.470000149 660-
Imperva Inc IMPV 44.2040.2044.200.30 0.68% 43.9543.1544.3043.90234 463-
InVivo Therapeutic... NVIV 0.68740.68000.69770.0024 0.35% 0.67650.66260.70980.6850126 822-
Incyte Corporation INCY 93.1691.2593.481.24 1.35% 92.2391.5593.5891.921 287 430-
Independent Bank ... INDB 73.5569.7575.551.10 1.52% 70.0070.0073.7072.45161 467-
Independent Bank ... IBCP 23.8523.8023.900.25 1.06% 23.5023.4023.8523.6039 189-
Industrial Services... IDSA 2.131.502.980.05 2.45% 2.082.002.202.0821 263-
Infineon Technolog... IFNNY 31.1000-  0.3650 1.19% 31.040030.925031.154030.735057 358-
Infinera Corporati... INFN 6.756.736.77-0.04 -0.59% 6.816.696.926.791 314 987-
Infinite Group Inc. IMCI 0.02-  0.00 0.00% 0.020.020.020.02236-
Infinity Pharmaceu... INFI 2.042.012.070.01 0.49% 2.041.982.092.03333 153-
Infinity Property a... IPCC 106.85100.85112.751.35 1.28% 105.35104.00108.20105.5033 974-
Infinity, Inc. IFNY 0.0604-  0.0003 0.50% 0.06040.06040.06040.0601900-
InfoSonics Corp IFON 1.78001.66001.77000.1199 7.22% 1.67481.66001.89001.6601211 154-
Information Servic... III 4.193.394.630.09 2.20% 4.084.084.204.1078 901-
Ingles Markets, Inc... IMKTA 34.9533.1542.000.40 1.16% 34.4534.1535.2534.5567 668-
InnerWorkings, Inc... INWK 10.129.1510.160.09 0.90% 10.009.9410.1610.03216 397-
Innodata Inc. INOD 1.251.001.350.02 1.63% 1.231.201.251.2310 784-
Innophos Holdings,... IPHS 47.2443.2751.191.11 2.41% 46.1245.8847.3446.1363 346-
Innospec Inc. IOSP 73.1073.0573.701.55 2.17% 71.4071.3373.7071.5565 367-
Innovation Pharma... IPIX 0.70900-  0.00000 0.00% 0.692000.692000.710000.70900112 153-
Innovative Solution... ISSC 3.072.853.40-0.05 -1.60% 3.113.043.113.121 065-
Innoviva Inc INVA 14.8314.8114.870.46 3.20% 14.4914.4114.9114.37484 667-
Innovo Group, Inc. INNO 0.0128-  -0.0052 -28.89% 0.01280.01280.01280.018010 200-
Inovalon Holdings I... INOV 13.6513.4515.750.15 1.11% 13.5013.3013.8513.50415 648-
Inovio Pharmaceut... INO 4.394.354.420.06 1.39% 4.354.274.434.33705 712-
Insight Enterprises... NSIT 39.4038.0040.630.86 2.23% 38.4338.2539.6538.5493 819-
Insignia Systems, In... ISIG 1.38001.32001.38000.0228 1.68% 1.33001.33001.39001.3572179 212-
Insmed, Inc. INSM 29.2827.3331.24-0.22 -0.75% 29.3528.6329.3929.50283 715-
Insteel Industries, ... IIIN 32.4932.4732.720.85 2.69% 31.8331.1633.0831.64272 154-
Insys Therapeutics... INSY 8.698.478.750.16 1.88% 8.558.368.748.53777 967-
Integra LifeScience... IART 51.1547.6951.840.97 1.93% 50.1250.1251.1650.18185 103-
Integrated Device ... IDTI 33.5832.0133.990.88 2.69% 32.7232.6533.6332.701 613 521-
Integrated Techno... ITKG 0.048400-  0.000600 1.26% 0.0490260.0460000.0510000.047800293 651-
Intel Corporation INTC 44.8244.7744.790.34 0.76% 44.6244.2544.8944.4822 075 228-
Intellia Therapeuti... NTLA 19.4319.1120.77-0.52 -2.61% 19.9419.1020.0219.95710 620-
Intellipharmaceuti... IPCI 0.94920.94000.97000.1492 18.65% 0.90220.88001.05000.80007 513 945-
Inter Parfums, Inc. IPAR 47.8043.8051.700.90 1.92% 46.8545.9647.8546.9046 444-
InterDigital, Inc. IDCC 79.4573.6579.55-0.05 -0.06% 79.4079.1580.2079.50236 816-
InterVoice Inc. INTV 1.7500-  -0.0190 -1.07% 1.82001.65001.90001.7690111 160-
Interactive Broker... IBKR 62.4861.6563.260.70 1.13% 61.7561.4262.5761.78961 573-
Intercept Pharmac... ICPT 57.7257.4058.204.53 8.52% 53.5453.2458.3953.191 029 592-
Interface, Inc. TILE 25.4525.3525.550.35 1.39% 25.0525.0525.5325.10151 436-
Internap Corporat... INAP 15.5815.3915.790.06 0.39% 15.5115.3115.7315.52163 854-
International Banc... IBOC 42.2041.9542.200.90 2.18% 41.2041.2042.2041.30109 814-
International Spee... ISCA 40.5037.7040.550.35 0.87% 40.1539.6040.7040.1547 116-
International Stem... ISCO 1.5200-  -0.1300 -7.88% 1.65001.41001.65001.650022 550-
Internet Gold Gold... IGLD 10.5298.75013.7400.080 0.77% 10.65010.52910.78010.449787-
Internet Initiative ... IIJI 9.529.509.970.17 1.82% 9.409.409.529.35600-
Intesa Sanpaolo S.p... ISNPY 22.8500-  0.0100 0.04% 22.850022.600022.850022.840075 818-
Intevac, Inc. IVAC 7.106.907.200.30 4.41% 6.856.807.156.8062 732-
Intra-Cellular Ther... ITCI 18.0417.1918.200.06 0.33% 17.8917.7118.2017.98163 536-
Intuit Inc. INTU 167.74157.72169.003.34 2.03% 164.94164.62167.82164.401 109 923-
Intuitive Surgical, ... ISRG 433.23431.80435.201.16 0.27% 433.96428.48436.57432.07522 675-
Inventergy Global,... INVT 0.08490-  0.00990 13.20% 0.075000.075000.085000.0750059 109-
Investors Title Com... ITIC 192.00187.42194.00-4.00 -2.04% 193.50162.67194.07196.002 152-
Invicta Group Inc. ACGX 0.00150-  0.00010 7.14% 0.001400.001300.001600.0014019 777 126-
Ionis Pharmaceutic... IONS 50.2249.0051.000.53 1.07% 49.9349.5250.4049.69812 425-
Iridium Communica... IRDM 12.6012.4512.600.30 2.44% 12.3012.3012.7312.30374 012-
Ironwood Pharmac... IRWD 15.3812.1516.000.38 2.53% 15.0214.9515.4715.001 115 782-
Isramco, Inc. ISRL 107.50104.90108.65-1.50 -1.38% 107.50106.60108.00109.00558-
Itasca Capital Ltd. ICLTF 0.5487-  -0.0355 -6.08% 0.54870.54870.54870.5842500-
Itron, Inc. ITRI 74.8071.9074.950.65 0.88% 74.3574.1075.1074.15103 718-
Itronics Inc ITRO 0.3675-  -0.0324 -8.10% 0.36750.36750.36750.3999196-
Ivanhoe Mines Ltd. IVPAF 3.30410-  -0.00990 -0.30% 3.300003.250003.340003.3140048 348-
J & J Snack Foods C... JJSF 153.80152.21153.813.31 2.20% 150.21150.07153.99150.4934 020-
J. W. Mays, Inc. MAYS -36.05199 999.950.00 0.00%       37.10--
J.B. Hunt Transpor... JBHT 123.61120.63126.542.16 1.78% 122.28121.36123.87121.451 017 600-
JA Solar Holdings, ... JASO 7.477.437.50-0.01 -0.13% 7.487.437.497.48816 279-
JAKKS Pacific, Inc. JAKK 2.352.202.40-0.10 -4.08% 2.452.302.452.4585 041-
JD.com, Inc. - Ame... JD 46.0245.9546.000.12 0.26% 46.1545.5746.4045.905 761 042-
JDS Uniphase Corp VIAV 8.808.808.83-0.14 -1.57% 8.938.718.958.942 665 353-
JSC Gazprom OGZPY 5.2200-  -0.0400 -0.76% 5.25005.21005.26005.2600349 505-
Jack Henry & Asso... JKHY 125.15118.11132.040.72 0.58% 124.44124.05125.51124.43176 855-
Jaguar Mining Inc. JAGGF 0.270-  -0.010 -3.57% 0.2790.2700.2790.2809 500-
Jamba, Inc. JMBA 9.1508.8709.3900.055 0.60% 9.1409.0809.2659.0958 629-
Jayhawk Energ Inc... JYHW 0.00170-  -0.00008 -4.49% 0.001600.001600.001870.001785 950-
JetBlue Airways Co... JBLU 22.5722.5422.640.09 0.40% 22.5522.4022.6622.482 707 441-
John B. Sanfilippo ... JBSS 65.6455.5070.002.69 4.27% 62.7862.7865.8962.9571 351-
Johnson Outdoors ... JOUT 63.7660.4463.761.15 1.84% 62.4262.4265.4062.6137 679-
Juno Therapeutics,... JUNO 67.8167.8168.11-3.56 -4.99% 69.8466.3871.6871.374 389 150-
K92 Mining Inc. KNTNF 0.37100-  0.00100 0.27% 0.366600.366600.380000.3700053 530-
KCAP Financial, Inc... KCAP 3.363.353.420.00 0.00% 3.363.353.383.3652 864-
KLA-Tencor Corpo... KLAC 115.02114.00116.490.37 0.32% 114.75113.59115.12114.65765 109-
KVH Industries, Inc... KVHI 11.759.0011.800.35 3.07% 11.3511.1011.8011.4015 919-
Kandi Technologies... KNDI 6.756.706.85-0.05 -0.74% 6.756.706.956.80402 006-
Kansas City Life In... KCLI 45.00-  0.00 0.00% 45.0045.0045.0545.002 900-
Karyopharm Thera... KPTI 10.019.5813.080.01 0.10% 9.959.8310.1610.0070 663-
Kelly Services, Inc.... KELYA 29.3327.3730.800.30 1.03% 28.9128.6629.6329.03103 012-
Kelly Services, Inc.... KELYB -28.4030.990.00 0.00%       27.00--
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00030.00020.00030.00023 215 000-
Keryx Biopharmace... KERX 4.864.844.880.00 0.00% 4.844.734.904.86451 929-
Kewaunee Scientif... KEQU 30.0529.1038.450.05 0.17% 30.0530.0530.2030.001 802-
Key Technology, In... KTEC 18.3916.5519.690.18 0.99% 17.8417.8418.5318.217 465-
Key Tronic Corpor... KTCC 7.146.997.45-0.02 -0.30% 7.157.017.207.169 718-
Kforce, Inc. KFRC 26.6524.8028.650.55 2.11% 26.0526.0526.8526.1075 365-
Kirkland's, Inc. KIRK 12.1912.0012.620.22 1.84% 11.9611.8112.3011.9740 762-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000138 203 198-
Kodiak Energy Inc KDKN 0.00610-  -0.00005 -0.81% 0.007360.006100.007360.0061522 530-
Koninklijke Ahold ... ADRNY 23.0000-  0.2700 1.19% 22.910022.880023.020022.730061 667-
Kopin Corporation KOPN 3.283.263.320.02 0.61% 3.273.233.333.26209 961-
Koss Corporation KOSS 2.172.102.190.07 3.33% 2.142.102.192.10114 297-
Kraig Biocarft Lab... KBLB 0.041000-  0.000400 0.99% 0.0432500.0390000.0445000.0406001 632 202-
Kratos Defense & S... KTOS 11.3011.2711.300.06 0.53% 11.2811.1611.4011.241 033 006-
Kulicke and Soffa I... KLIC 25.6124.9026.390.11 0.43% 25.6025.2025.6525.50239 483-
L&L ENERGY CMN LLEN 0.00800-  0.00320 66.67% 0.004800.004700.008000.0048054 105-
L.B. Foster Compan... FSTR 25.0523.1030.000.25 1.01% 24.8024.5025.3824.8031 245-
LENOVO GROUP LT... LNVGF 0.57461-  -0.01139 -1.94% 0.572700.572600.574610.5860012 800-
LIBERTY GOLD COR... LGDTF 0.3490-  -0.0008 -0.23% 0.35670.34000.35670.34986 005-
LIGAND PHARM INC LGNDZ 0.011-  0.000 0.00% 0.0110.0110.0110.0114 000-
LRAD Corporation LRAD 2.282.102.290.02 0.88% 2.302.202.342.2677 115-
LSI Industries Inc. LYTS 7.067.017.110.21 3.07% 6.856.857.096.8566 234-
LYDIAN INTL LTD N... LYDIF 0.4529-  -0.0021 -0.46% 0.46230.44480.47030.4550170 302-
LYNAS CORPORATI... LYSCF 1.6300-  -0.0300 -1.81% 1.63801.60001.63801.6600109 389-
La Jolla Pharmaceu... LJPC 31.2330.9932.811.03 3.41% 30.0229.7531.3330.20254 008-
Lakeland Bancorp,... LBAI 20.6517.7023.450.20 0.98% 20.3520.3520.6520.45127 423-
Lakeland Industrie... LAKE 14.30013.55014.8500.375 2.69% 14.05013.90514.35013.92524 797-
Lam Research Corp... LRCX 207.53207.60208.302.08 1.01% 205.85203.10207.55205.452 047 152-
Lamar Advertising... LAMR 73.6472.5074.951.10 1.52% 72.8572.5874.0572.54576 631-
Lancaster Colony C... LANC 128.60125.53131.481.42 1.12% 127.38127.23129.09127.1855 227-
Landec Corporatio... LNDC 13.1511.6013.400.30 2.33% 12.8012.8013.2512.8563 452-
Lands' End, Inc. LE 19.6519.4019.700.40 2.08% 19.2019.0519.7519.2566 918-
Landstar System, I... LSTR 110.60110.45116.552.00 1.84% 109.20109.05110.65108.60172 826-
Lara Exploration L... LRAXF 0.6041-  -0.0089 -1.45% 0.64750.59790.64750.613036 130-
Laramide Res. Ltd. LMRXF 0.3069-  -0.0090 -2.85% 0.30340.29520.30700.315911 787-
Lattice Semiconduc... LSCC 6.506.486.520.13 2.04% 6.346.236.606.371 169 776-
Lawson Products, I... LAWS 24.7024.4025.050.75 3.13% 23.7523.7524.9023.953 047-
Layne Christensen ... LAYN 13.4213.3213.520.09 0.68% 13.3013.3013.5813.33106 843-
Leading Brands Inc LBIX 1.831.831.850.11 6.40% 1.751.671.851.72287 468-
Leading Edge Mate... LEMIF 0.670000-  0.000000 0.00% 0.6400000.6400000.7024840.67000045 573-
Learning Tree Inte... LTRE 2.25-  0.00 0.00% 2.252.252.252.25100-
Legacy Reserves LP LGCYP 5.855.575.940.10 1.74% 5.675.595.855.758 310-
Legacy Reserves LP LGCYO 5.805.665.93-0.02 -0.34% 5.755.625.855.8232 400-
Legacy Reserves LP... LGCY 2.122.092.150.04 1.92% 2.091.972.132.08232 030-
Legends Business G... LGBS 0.000800-  0.000400 100.00% 0.0004000.0003500.0010000.000400548 600 696-
Liberty Expedia Ho... LEXEA 46.3946.1946.39-0.62 -1.32% 47.1546.1947.2947.01270 962-
Liberty Global plc ... LBTYA 37.1837.1337.420.26 0.70% 36.9136.1037.3336.922 375 559-
Liberty Media Corp... FWONA 34.6827.9134.870.67 1.97% 34.2033.8934.7134.0163 966-
Life Technologies C... LIFE 3.953.354.25-0.15 -3.66% 4.133.954.134.1010 665-
LifePoint Hospitals... LPNT 48.2547.2548.20-0.45 -0.92% 48.9547.9548.9548.70653 965-
Lifetime Brands, In... LCUT 17.7517.6017.900.25 1.43% 17.4017.3517.8517.5010 443-
Lifeway Foods, Inc... LWAY 8.188.019.090.08 0.99% 8.108.068.328.1016 970-
Ligand Pharmaceut... LGND 155.81146.91164.805.25 3.49% 150.81150.81156.30150.56233 705-
LightPath Technolo... LPTH 2.422.382.450.06 2.54% 2.362.352.442.36206 667-
Lightbridge Corpor... LTBR 1.471.441.50-0.02 -1.34% 1.511.431.551.49209 031-
Lightstream Resou... LSTMF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001110-
Limelight Network... LLNW 4.454.024.550.14 3.25% 4.304.294.494.31584 021-
Lincoln Educationa... LINC 2.011.902.120.04 2.03% 1.971.952.011.976 318-
Lincoln Electric Ho... LECO 100.0198.08105.981.09 1.10% 99.4699.26100.1598.92286 141-
Link Reservations ... LRSV 0.12-  0.00 0.00% 0.120.120.120.122 000-
Lipocine Inc. LPCN 1.361.331.41-0.07 -4.90% 1.431.301.441.431 042 046-
Liquidity Services, ... LQDT 4.954.005.50-0.10 -1.98% 5.004.805.035.05100 129-
Liquidmetal Techno... LQMT 0.240991-  0.005991 2.55% 0.2350000.2300000.2434000.2350002 091 560-
Lithium Exploratio... LEXG 0.064000-  0.004000 6.67% 0.0612500.0600000.0665000.060000623 995-
Lithium X Energy C... LIXXF 1.939900-  -0.020100 -1.03% 1.9600001.9200381.9700001.960000261 900-
Littelfuse, Inc. LFUS 219.93218.92220.329.95 4.74% 210.31210.31220.19209.98167 881-
Live Ventures Inc LIVE 16.6915.7616.96-0.32 -1.88% 17.1216.0017.1217.01141 787-
LivePerson, Inc. LPSN 11.9511.0511.950.00 0.00% 11.9511.7512.0011.95193 820-
Livewire Ergogenic... LVVV 0.010500-  0.000800 8.25% 0.0093000.0093000.0105000.0097004 651 293-
Local Corporation LOCMQ 0.00137-  0.00007 5.38% 0.001370.001370.001370.00130900-
Local Financial Cor... LFIN 43.1742.5044.00-1.52 -3.40% 43.7640.5944.6544.69186 847-
LogMeIn Inc LOGM 119.55119.40122.551.05 0.89% 118.65118.25119.70118.50480 207-
Logitech Internatio... LOGI 37.3324.3737.880.50 1.36% 37.6937.2837.7336.83444 127-
Loxo Oncology Inc... LOXO 96.8396.75101.806.36 7.03% 90.4890.4898.0090.47386 278-
Lumentum Holding... LITE 48.8548.8049.10-2.85 -5.51% 51.8048.6051.8051.702 863 261-
Luminex Corporati... LMNX 20.5620.0020.64-0.08 -0.39% 20.6220.3820.6420.64146 009-
Luna Innovations In... LUNA 2.472.442.500.04 1.65% 2.422.412.482.4386 294-
Lundin Mining Corp... LUNMF 7.0600-  -0.0400 -0.56% 6.93006.93007.17007.100048 731-
Luxottica Group S.... LUXTY 62.25-  0.85 1.38% 62.3162.2262.6461.4013 687-
Lyric Jeans Inc. LYJN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 265-
MACOM Technolog... MTSI 33.4631.4836.44-1.01 -2.93% 34.3233.3534.9934.47842 795-
MAKITA CP SPONS ... MKTAY 46.270-  0.245 0.53% 45.98545.80046.36046.0257 556-
MARINA BIOTECH C... MRNA 1.73-  0.00 0.00% 1.871.731.871.731 900-
MB Financial Inc. - ... MBFIP 25.475025.000025.52000.0051 0.02% 25.470025.469325.480025.46997 420-
MDC Partners Inc. ... MDCA 9.158.559.900.05 0.55% 9.059.009.209.10150 889-
MEI Pharma, Inc. MEIP 2.202.132.200.07 3.29% 2.132.132.202.1394 384-
MFRI, Inc. PPIH 9.109.109.150.00 0.00% 9.089.089.109.102 280-
MGE Energy Inc. MGEE 59.5556.7562.350.45 0.76% 58.9558.6060.0559.1056 932-
MGP Ingredients, In... MGPI 78.8875.0078.881.13 1.45% 77.7577.1079.9177.75136 395-
MGT Capital Invest... MGTI 3.9300-  -0.1523 -3.73% 4.07503.75004.10004.08231 452 403-
MILLICOM INTL CE... MIICF 71.000-  -0.350 -0.49% 70.00070.00071.16471.350700-
MIND C.T.I. Ltd. - O... MNDO 2.7302.4102.8600.013 0.47% 2.7502.7092.7602.71746 031-
MISONIX, Inc. MSON 9.159.009.20-0.15 -1.61% 9.259.059.309.307 798-
MKS Instruments, I... MKSI 107.00105.15107.952.40 2.29% 104.90104.35107.15104.60328 783-
MMC NORILSK NICK... NILSY 20.3700-  -0.1750 -0.85% 20.290020.230020.450020.5450103 178-
MOD-PAC CORP. MPAC -9.769.780.00 0.00%       9.77--
MSB Financial Corp... MSBF 17.6717.50199 999.950.02 0.14% 17.5017.5017.7017.6539 313-
MTN Group Ltd (AD... MTNOY 11.0400-  -0.3100 -2.73% 11.020010.900011.052011.350035 484-
MTS Systems Corpo... MTSC 53.8550.9553.850.60 1.13% 53.1553.1554.1253.2553 557-
MYREXIS INC CMN ... MYRX 0.04801-  0.00801 20.03% 0.048010.048010.048010.04000100-
Mace Security Inte... MACE 0.3650-  -0.0350 -8.75% 0.36810.36500.36810.40005 440-
Madrigal Pharmace... MDGL 124.59124.00126.0012.92 11.57% 113.03111.74127.80111.67269 100-
Magal Security Sys... MAGS 5.305.096.600.00 0.00% 5.275.175.375.309 650-
Magic Software En... MGIC 8.656.5010.00-0.05 -0.57% 8.808.568.808.706 632-
MainSource Financ... MSFG 40.3137.3640.661.93 5.03% 38.2838.0740.3338.3880 839-
ManTech Internati... MANT 52.7249.7355.650.94 1.82% 51.7351.7353.0851.78224 372-
Mandalay Resource... MNDJF 0.2225-  -0.0025 -1.11% 0.22260.22250.22260.225020 500-
Manhattan Associa... MANH 53.4350.4653.450.49 0.93% 53.0852.6153.4552.94390 658-
Manhattan Scientif... MHTX 0.02050-  -0.00145 -6.61% 0.021500.020500.022000.0219548 750-
MannKind Corpora... MNKD 2.492.492.500.00 0.00% 2.472.452.612.492 022 130-
Mannatech, Incorp... MTEX 15.5012.3517.550.15 0.98% 16.0015.2516.0015.35650-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 000 775-
Marine Petroleum ... MARPS 4.123.904.80-0.00 -0.07% 4.124.124.254.122 251-
MarketAxess Holdi... MKTX 208.39176.00240.170.53 0.25% 208.44206.93209.48207.86124 093-
Marlin Business Ser... MRLN 23.4019.4023.500.65 2.86% 22.7522.7523.5022.7517 300-
Marriott Internatio... MAR 144.07141.10144.972.94 2.08% 141.62141.44144.07141.131 668 581-
Marrone Bio Innov... MBII 1.20341.18001.25000.0049 0.41% 1.20001.16121.24001.198569 979-
Marten Transport,... MRTN 22.0521.9522.600.25 1.15% 21.8021.8022.2521.80135 054-
Martin Midstream ... MMLP 15.6015.5015.700.35 2.30% 15.3015.3015.8015.25127 111-
Marvell Technolog... MRVL 23.6823.6623.74-0.01 -0.04% 23.8423.6423.9023.696 891 778-
Masimo Corporatio... MASI 88.5683.5988.602.26 2.62% 86.2986.1088.6286.30360 942-
Match Group Inc. MTCH 32.6032.3132.861.00 3.16% 31.7231.7232.6631.601 493 103-
Mateon Therapeut... MATN 0.1700-  -0.0200 -10.53% 0.18710.16400.20000.1900102 300-
Materialise NV MTLS 13.3912.4215.340.40 3.08% 13.0713.0713.4713.0234 633-
Matrix Service Com... MTRX 19.3519.1519.50-0.15 -0.77% 19.4019.1319.5019.5097 920-
Mattel, Inc. MAT 16.1416.1216.140.91 5.98% 15.2115.0416.2615.238 340 341-
Mattersight Corpo... MATR 2.752.752.95-0.10 -3.51% 2.952.753.052.85106 280-
Matthews Internat... MATW 53.50051.90053.7000.525 0.99% 52.80052.75053.65052.97570 530-
Mawson Resources... MWSNF 0.400000-  -0.018540 -4.43% 0.4018650.3785000.4198000.41854014 100-
Maxim Integrated ... MXIM 56.5855.8256.800.77 1.38% 55.8155.5356.6355.811 887 503-
Maxwell Technolog... MXWL 5.835.795.860.12 2.10% 5.705.645.915.7183 273-
Mazor Robotics Lt... MZOR 58.8857.6759.490.07 0.12% 58.9758.2759.9658.81242 032-
McGrath RentCorp MGRC 50.5248.7652.430.63 1.26% 49.7649.6450.6949.8933 170-
Mechanical Techno... MKTY 0.900-  -0.100 -10.00% 0.9000.9000.9101.0006 231-
MedSource Techno... MEDT 0.00060-  0.00000 0.00% 0.000600.000500.000600.00060856 172-
Medical Marijuana ... MJNA 0.111500-  -0.004500 -3.88% 0.1170000.1070000.1175000.11600023 956 670-
MediciNova, Inc. MNOV 7.317.138.260.03 0.41% 7.207.127.547.28145 866-
Medicure, Inc. MCUJF 5.8100-  -0.1007 -1.70% 5.81005.81005.81005.9107600-
Medite Cancer Dia... MDIT 0.22-  -0.08 -26.67% 0.250.220.250.3014 383-
Mega Uranium Ltd. MGAFF 0.1650-  -0.0041 -2.42% 0.16110.15500.17090.169125 528-
Melco Crown Enter... MLCO 29.1729.0129.50-0.01 -0.03% 29.2728.8529.3029.182 082 743-
Melinta Therapeut... MLNT 14.9014.5515.150.25 1.71% 14.6514.3015.0014.6590 259-
Mellanox Technolo... MLNX 65.7565.5566.200.65 1.00% 68.2065.6169.0065.101 812 778-
Mentor Corporatio... MNTR 1.7700-  0.0923 5.50% 1.66001.58001.78001.6777104 596-
MercadoLibre, Inc. MELI 345.31335.26346.993.43 1.00% 340.94340.00345.86341.88248 559-
Mercantile Banksh... MRBK 20.0019.2220.20-0.10 -0.50% 20.0519.4520.0720.1015 232-
Mercury Systems In... MRCY 50.5550.0051.69-0.71 -1.39% 51.3150.3751.6051.26308 988-
Merge Healthcare ... MRGE 0.02675-  0.00375 16.30% 0.027000.026750.027000.0230032 050-
Meridian Bioscienc... VIVO 15.1515.0518.950.20 1.34% 15.0014.9015.2014.95174 158-
Meridian Medical T... PVHO 0.0561-  0.0026 4.86% 0.05400.05060.05610.053588 887-
Merit Medical Syst... MMSI 48.0047.6551.901.60 3.45% 46.4045.7048.1046.40322 282-
Merrimack Pharma... MACK 10.8210.5010.820.21 1.98% 10.5610.4210.9510.6195 368-
Mesa Laboratories... MLAB 133.24130.85250.010.31 0.23% 132.10130.53133.24132.9312 679-
Meta Financial Gro... CASH 104.8599.85107.751.95 1.90% 102.30102.30105.05102.9043 632-
Methanex Corpora... MEOH 59.2559.0559.450.95 1.63% 58.4557.9059.3058.30423 960-
Microbot Medical I... MBOT 1.071.051.080.03 2.88% 1.051.031.081.04838 274-
Microchanell Techn... MCTC 0.025-  0.000 0.00% 0.0250.0250.0250.02520 000-
Microchip Technol... MCHP 97.4595.4999.570.16 0.16% 97.8596.9498.1497.291 169 890-
Micron Technology... MU 42.7542.7142.73-1.24 -2.82% 43.9542.6544.2043.9938 569 452-
Microsemi Corpora... MSCC 58.1855.2059.270.21 0.36% 58.2257.6858.5057.97613 630-
Microsoft Corpora... MSFT 90.0089.9890.00-0.10 -0.11% 90.1489.6690.6190.1027 449 045-
Microvision, Inc. MVIS 1.321.301.38-0.05 -3.65% 1.371.301.391.37660 770-
Mid-Con Energy Pa... MCEP 1.881.881.97-0.05 -2.59% 1.931.821.951.9394 742-
Midas Gold Corp. MDRPF 0.667600-  0.007501 1.14% 0.6950000.6535000.7110000.660100247 150-
Midatech Pharma P... MTP 1.211.201.23-0.00 -0.33% 1.271.191.271.2114 996-
Middlesex Water C... MSEX 38.5335.5241.480.79 2.09% 37.7837.7138.6837.7425 572-
Millennium Cell MCELQ 0.0001-  0.0000 0.00% 0.00010.00010.0001  1 000-
Minerco Resources... MINE 0.000200-  0.000000 0.00% 0.0001000.0000980.0002000.000200200 090 120-
Miranda Gold Corp MRDDF 0.04680-  0.00180 4.00% 0.045570.045570.046800.0450050 000-
Mirasol Resources ... MRZLF 1.4100-  -0.0010 -0.07% 1.44001.41001.45171.41106 800-
Mitcham Industries... MIND 3.962.006.500.36 10.00% 3.613.484.023.6013 336-
Mitek Systems, Inc... MITK 9.309.209.400.10 1.09% 9.159.159.459.20157 740-
Mitsui & Company,... MITSY 352.0000-  3.4850 1.00% 352.3400351.0000352.3400348.5150579-
MoSys, Inc. MOSY 1.471.431.490.01 0.99% 1.491.421.501.46160 289-
Mobile Mini, Inc. MINI 37.1034.2539.951.30 3.63% 35.7035.7037.3535.80110 370-
MobileIron, Inc. MOBL 4.1004.0004.100-0.025 -0.61% 4.1004.0004.2004.125431 444-
ModusLink Global ... MLNK 2.282.252.330.01 0.44% 2.252.192.312.2741 416-
Moleculin Biotech ... MBRX 1.851.801.870.01 0.54% 1.821.821.871.84102 453-
Momenta Pharmac... MNTA 16.4016.3517.651.25 8.25% 15.2014.8917.3515.152 219 014-
Momo Inc. MOMO 28.6028.5928.641.19 4.34% 27.6127.6129.2127.416 751 159-
Monarch Casino & ... MCRI 44.8940.9247.21-0.51 -1.12% 45.2944.5345.3545.4075 370-
Mondelez Internat... MDLZ 44.1444.1044.200.46 1.05% 43.6843.6744.1843.687 675 753-
MongoDB Inc. MDB 29.1228.1629.440.04 0.14% 28.8628.6129.4929.08200 101-
Monolithic Power S... MPWR 119.99116.97122.930.31 0.26% 120.00118.60120.63119.68251 619-
Monro Muffler Bra... MNRO 60.8057.9063.701.75 2.96% 59.3559.3561.3059.05244 315-
Monster Beverage ... MNST 66.8663.2067.990.39 0.59% 66.6366.5367.3466.472 178 988-
Morningstar, Inc. MORN 100.5594.50106.46-0.57 -0.56% 101.22100.00101.69101.1269 672-
Multi-Color Corpor... LABL 84.0583.8084.252.40 2.94% 82.0582.0589.7081.65781 756-
Mundus Group Inc. MNDP 0.00010-  -0.00010 -50.00% 0.000200.000100.000200.000203 597 555-
MutualFirst Financ... MFSF 39.2036.0039.850.40 1.03% 38.6538.6539.7538.804 734-
MyEcheck, Inc MYEC 0.001700-  -0.000100 -5.56% 0.0018000.0016000.0019000.0018004 195 472-
Mylan N.V. MYL 46.7344.9146.880.22 0.47% 46.5945.0546.9646.517 016 274-
Myriad Genetics, In... MYGN 38.6237.0739.240.63 1.66% 38.0037.6038.6537.99805 425-
NANOPHASE TECH ... NANX 0.48000-  0.03000 6.67% 0.450000.429000.483000.450008 467-
NAPCO Security Te... NSSC 9.4009.3509.6000.275 3.01% 9.0509.0509.4009.12539 968-
NBT Bancorp Inc. NBTB 37.7137.5838.260.23 0.61% 37.3435.8138.0237.48102 955-
NETGEAR, Inc. NTGR 70.7570.5573.652.05 2.98% 69.0068.7071.0068.70360 080-
NIC Inc. EGOV 17.0016.5517.000.20 1.19% 16.8016.7317.0516.80360 829-
NICE-Systems Limit... NICE 93.6091.5498.51-0.23 -0.25% 94.3493.4194.9093.83165 564-
NN, Inc. NNBR 28.9028.7029.201.35 4.90% 27.5027.5029.2027.5572 717-
NOBILITY HOMES I... NOBH 21.30-  0.35 1.67% 21.5021.3021.5020.951 000-
NRP Stone Inc New NRPI 0.00300-  0.00030 11.11% 0.003000.003000.003250.00270450 000-
NVE Corporation NVEC 88.8764.00199 999.990.27 0.30% 88.6087.4789.3788.609 237-
NVIDIA Corporatio... NVDA 230.11229.91230.055.67 2.53% 228.09227.00231.09224.4412 351 735-
NXP Semiconducto... NXPI 120.45120.40120.450.45 0.38% 120.11120.00120.67120.003 904 079-
Nacel Energy Corp... NCEN 0.00114-  0.00007 6.54% 0.001200.001100.001200.001076 400-
NanoTech Entertai... NTEK 0.020000-  0.000000 0.00% 0.0200000.0168000.0220000.020000578 242-
Nanometrics Incorp... NANO 26.8225.7927.150.51 1.94% 26.3526.1626.8326.3196 666-
Natcore Technolog... NTCXF 0.0727-  -0.0062 -7.86% 0.07600.07100.07600.078935 000-
Nathan's Famous, I... NATH 75.1074.3575.100.10 0.13% 74.7574.7575.6075.002 631-
National Bank of G... NBGGY 0.370000-  0.003500 0.95% 0.3700000.3655000.3720000.3665002 249 210-
National Instrumen... NATI 46.5746.4546.570.45 0.98% 46.1445.8846.5846.12298 729-
National Security G... NSEC 16.7916.6816.90-0.06 -0.36% 16.7916.7916.7916.85100-
Natural Alternativ... NAII 11.0510.8011.050.45 4.25% 10.6010.5811.0510.6035 543-
Natural Health Tre... NHTC 15.6214.2816.50-0.17 -1.08% 15.6115.5916.1815.79152 220-
Nature's Sunshine ... NATR 12.0010.1012.150.30 2.56% 11.6511.6512.1011.705 281-
Natus Medical Inco... BABY 28.2528.0028.55-0.30 -1.05% 28.4528.2528.6028.55305 253-
Nautilus Minerals I... NUSMF 0.13350-  0.00650 5.12% 0.123400.123400.135000.12700138 318-
Navient Corporatio... NAVI 13.6013.5713.630.25 1.87% 13.3113.3113.6113.352 656 639-
Nektar Therapeuti... NKTR 71.5971.0771.691.43 2.04% 69.7569.6272.1870.162 323 261-
NeoGenomics, Inc. NEO 7.997.968.04-0.01 -0.13% 7.987.958.158.001 051 916-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00020.000128 227 020-
Neocasc Inc. NVCN 0.55150.54200.56000.0313 6.02% 0.55500.53000.56570.5202679 848-
Neogen Corporatio... NEOG 58.9155.9560.830.85 1.46% 57.7857.4558.9158.06105 716-
Neonode Inc. NEON 0.67990.63020.68000.0659 10.73% 0.63000.63000.68960.6140267 244-
Neptune Technolog... NEPT 3.052.983.060.14 4.81% 3.002.953.142.91835 692-
Nestle ADR NSRGY 85.6000-  -0.6500 -0.75% 85.722585.380085.810086.2500415 683-
Net 1 UEPS Techno... UEPS 11.5311.1012.00-0.08 -0.69% 11.6411.4911.6911.61195 976-
Net Element, Inc. NETE 8.488.508.74-0.35 -3.96% 8.658.258.768.83169 155-
Net Savings Link In... NSAV 0.0005-  0.0000 0.00% 0.00040.00040.00050.000522 157 800-
NetApp, Inc. NTAP 63.0963.0963.10-0.21 -0.33% 63.3562.9963.7363.302 905 130-
NetEase, Inc. - Ame... NTES 325.55325.42326.443.36 1.04% 330.15323.00331.95322.191 097 356-
NetScout Systems,... NTCT 27.00025.00027.6000.225 0.84% 26.75026.70027.35026.7751 264 240-
NetSol Technologie... NTWK 5.003.255.400.20 4.17% 4.754.755.054.8041 600-
Netflix, Inc. NFLX 220.46220.40220.580.13 0.06% 222.75218.50223.49220.337 443 189-
Netlist, Inc. NLST 0.31400.31000.31550.0070 2.28% 0.31250.30000.32880.30704 366 424-
NeuroMetrix, Inc. NURO 1.931.931.96-0.15 -7.21% 2.041.912.072.08735 206-
Neurobiological Te... NTII 0.01-  0.00 0.00% 0.010.010.010.011 034-
Neurocrine Bioscie... NBIX 80.6876.7080.712.12 2.70% 78.8578.4880.9878.56757 643-
Nevada Gold Corp. NVGC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 000-
New World Develo... NDVLY 3.09-  -0.05 -1.59% 3.113.093.113.143 009-
New York Health C... BBAL 0.00200-  -0.00015 -6.98% 0.002100.002000.002100.00215127 809-
NewLink Genetics ... NLNK 8.628.218.990.18 2.13% 8.498.288.658.44418 743-
Newcrest Mining L... NCMGY 18.110-  -0.180 -0.98% 18.10717.99018.11018.29032 213-
Newron Sport NSPT 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 633 500-
Newtek Business S... NEWT 17.8217.7617.83-0.18 -1.00% 17.9917.7518.0018.0095 074-
Nexstar Broadcast... NXST 81.7578.8081.750.90 1.11% 80.7580.1582.0580.85476 918-
NextDecade Corp. NEXT 8.178.128.300.05 0.62% 8.107.968.438.128 599-
Nicholas Financial,... NICK 9.008.899.080.11 1.24% 8.988.949.208.8924 196-
NightCulture Inc NGHT 0.011800-  0.004600 63.89% 0.0100000.0072280.0118000.007200286 639-
Nintendo Co Ltd. NTDOY 54.7000-  2.0150 3.82% 54.600054.330054.750052.6850564 229-
Nippon Telegraph ... NTTYY 47.1900-  0.6200 1.33% 46.720046.720047.340046.570056 185-
Nordson Corporati... NDSN 151.14142.13154.001.94 1.30% 149.92149.40151.49149.20171 857-
Nortech Systems In... NSYS 3.743.744.26-0.03 -0.76% 3.773.704.853.77203 489-
North American Pa... PALDF 9.1000-  -0.0934 -1.02% 9.24009.04419.30949.193412 666-
North Atlantic Dril... NADLQ 0.0650-  -0.0075 -10.34% 0.07250.06500.07250.07251 525-
Northern Graphite... NGPHF 0.392400-  0.009142 2.39% 0.3900000.3850000.4000000.38326026 190-
Northern Trust Cor... NTRS 106.49104.87107.431.11 1.05% 105.76105.24106.67105.38878 265-
Northrim BanCorp ... NRIM 34.9034.6535.050.40 1.16% 34.4034.1534.9034.504 518-
Northwest Biother... NWBO 0.324500-  -0.020500 -5.94% 0.3425000.2840000.3425000.3450003 380 761-
Northwest Pipe Co... NWPX 20.1819.9720.330.34 1.71% 19.6519.2520.3619.8447 731-
Novavax, Inc. NVAX 1.971.961.970.15 8.24% 1.901.872.001.8213 618 555-
Noven Pharmaceut... NOVN 3.382.803.640.00 0.00% 3.373.333.423.3860 196-
Novint Technologie... NVNT 0.0033-  0.0003 10.00% 0.00330.00330.00330.0030270 000-
NovoCure Limited NVCR 21.1020.8521.150.40 1.93% 20.6520.4521.2020.70679 525-
Novogen Limited (A... KZIA 3.383.313.390.18 5.63% 3.333.293.393.2024 692-
Nuance Communica... NUAN 17.0116.9917.060.30 1.80% 16.7216.6517.0616.712 111 408-
Nutanix Inc. NTNX 35.9335.6736.29-0.26 -0.72% 35.9235.6236.8536.192 531 644-
NutriSystem Inc NTRI 46.9546.8049.90-2.15 -4.38% 49.1046.6049.3049.10899 843-
Nymox Pharmaceut... NYMX 3.132.753.490.04 1.29% 3.073.043.153.0951 207-
O'Reilly Automotiv... ORLY 273.02237.91280.006.69 2.51% 268.04266.79273.17266.33620 786-
O2Micro Internatio... OIIM 1.661.621.72-0.04 -2.35% 1.691.621.701.7015 019-
ONSTREAM MEDIA... ONSM 0.17-  -0.01 -5.56% 0.180.170.180.1817 500-
OPNET Technologie... OPNT 20.6019.4020.850.19 0.93% 21.9720.6021.9720.4129 553-
OPTION CARE, Inc. OPTN 19.2518.8528.000.10 0.52% 18.9918.9919.7519.1539 528-
OSI Systems, Inc. OSIS 68.5367.9572.470.37 0.54% 68.0567.8868.7368.16129 296-
OUTERWALL, INC. CSTR 21.7417.7922.720.15 0.69% 21.5621.3721.8821.5910 016-
Oaktree Specialty ... OCSL 5.014.975.050.00 0.00% 5.014.995.035.01366 372-
Ocean Bio-Chem, In... OBCI 4.151.804.680.11 2.79% 4.094.084.154.045 805-
Ocean Power Tech... OPTT 1.121.101.150.01 0.90% 1.101.091.121.11282 471-
Ocean Rig UDW Inc... ORIG 28.5617.0038.70-0.13 -0.45% 28.2128.0628.8128.69142 487-
OceanFirst Financi... OCFC 27.9724.8828.050.34 1.23% 27.5427.4528.0327.6376 938-
OceanaGold Corpo... OCANF 2.710900-  0.030900 1.15% 2.7200002.6859002.7500002.68000072 177-
Oclaro, Inc. OCLR 6.776.766.800.06 0.89% 6.876.706.886.713 804 292-
Odyssey Marine Ex... OMEX 3.893.078.47-0.01 -0.26% 3.933.733.953.9015 125-
Office Depot Inc. ODP 3.553.553.560.04 1.14% 3.503.493.563.512 673 625-
Ohr Pharmaceutica... OHRP 0.34710.34500.3500-0.0089 -2.50% 0.37000.34020.37000.35601 866 083-
Old Dominion Freig... ODFL 147.97140.02155.932.09 1.43% 146.46145.85148.04145.88311 328-
Old Second Bancor... OSBC 14.5514.0516.400.00 0.00% 14.5514.5014.6014.5547 394-
Olympic Steel, Inc. ZEUS 24.0623.0625.000.13 0.54% 23.9323.3824.2423.9352 840-
Omda Oil and Gas I... OOAG 0.0007-  0.0000 0.00% 0.00070.00070.00070.0007651-
Omeros Corporatio... OMER 16.7016.3417.25-0.02 -0.12% 16.7316.1916.9116.72580 487-
Ominto Inc. OMNT 3.963.014.500.17 4.49% 3.753.713.993.7923 955-
OmniComm System... OMCM 0.305-  0.000 0.00% 0.3050.3050.3050.3052 000-
Omnicell, Inc. OMCL 51.7049.8054.551.15 2.27% 50.5050.3051.7050.55116 307-
On Track Innovatio... OTIV 1.261.251.310.00 0.00% 1.211.211.291.26459 212-
OncoSec Medical In... ONCS 2.042.002.04-0.07 -3.32% 2.101.822.122.11796 802-
Oncologix Tech OCLG 0.00030-  0.00010 50.00% 0.000300.000250.000350.00020106 781 245-
Oncolytics Biotech... ONCYF 0.776000-  -0.014000 -1.77% 0.7917000.7398000.8000000.790000437 659-
One Horizon Group... OHGI 1.571.521.580.05 3.29% 1.541.511.621.52166 791-
OpGen Inc. OPGN 3.31003.20003.7000-0.5475 -14.19% 3.74003.27004.06460.1543274 993-
Open Text Corpora... OTEX 33.6633.5733.66-0.04 -0.12% 33.7533.5633.7933.70263 318-
Ophthotech Corpo... OPHT 2.942.923.000.00 0.00% 2.942.882.962.94249 723-
Opko Health Inc OPK 4.474.454.480.07 1.59% 4.384.334.484.403 373 958-
OptimumBank Hold... OPHC 5.395.106.000.19 3.65% 5.175.105.555.2020 589-
Options Media Gro... OPMG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 215 612-
OraSure Technolog... OSUR 21.7117.7222.680.20 0.93% 21.5121.2821.8921.51408 035-
Oramed Pharmaceu... ORMP 8.388.348.570.02 0.24% 8.438.348.658.3615 951-
Orbit Internationa... ORBT 6.03-  0.03 0.50% 6.036.036.036.00100-
Orbotech Ltd. - Or... ORBK 56.3154.9657.190.48 0.86% 55.8055.3656.7755.83372 109-
Orexigen Therapeu... OREX 1.171.151.250.01 0.86% 1.181.161.351.161 064 745-
Organovo Holdings... ONVO 1.411.381.420.04 2.92% 1.351.341.411.371 411 675-
Origin Agritech Lim... SEED 1.211.181.23-0.03 -2.44% 1.261.181.301.24261 493-
OriginClear Inc OCLN 0.01990-  0.00080 4.19% 0.019900.018000.019900.01910795 915-
Orthofix Internatio... OFIX 55.0053.6055.001.40 2.61% 53.9453.8555.4053.60195 920-
Orvana Minereals C... ORVMF 0.2000-  -0.0237 -10.59% 0.20000.20000.20000.22371 000-
Osiris Therapeutic... OSIR 6.9000-  -0.3900 -5.35% 7.30006.90007.30007.290035 355-
Otonomy, Inc. OTIC 5.685.605.75-0.03 -0.44% 5.705.605.805.70191 943-
Otter Tail Corpora... OTTR 42.0541.8542.500.50 1.20% 41.5041.4242.3541.5552 534-
Overstock.com, Inc... OSTK 77.6577.5577.706.40 8.98% 73.1071.4078.3571.254 979 255-
Oxford Lane Capit... OXLC 10.1510.1210.19-0.03 -0.29% 10.2110.0610.2110.18219 001-
P & F Industries, In... PFIN 8.055.1511.000.00 0.00% 8.168.058.218.054 225-
P.A.M. Transportat... PTSI 37.8037.0145.000.50 1.34% 37.2037.2038.3537.309 299-
PACCAR Inc. PCAR 77.5175.8581.441.11 1.45% 76.6776.4277.6476.401 663 470-
PALADIN ENERGY L... PALAF 0.0168-  0.0018 12.00% 0.01460.01460.01680.0150281 240-
PBS Holding Inc. PBHG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
PC Connection, Inc... CNXN 27.2825.9829.980.91 3.45% 26.4026.4027.3526.3718 758-
PC-Tel, Inc. PCTI 7.427.338.380.05 0.68% 7.357.337.447.3790 551-
PDC Energy, Inc. PDCE 54.9752.0357.941.10 2.04% 53.3853.0655.0953.87514 118-
PDF Solutions, Inc. PDFS 14.9613.0116.94-0.38 -2.48% 15.3614.9215.4015.34150 450-
PDL BioPharma, Inc... PDLI 2.792.752.810.04 1.45% 2.732.722.802.75897 952-
PETRO RIVER OIL C... PTRC 1.56-  0.00 0.00% 1.601.561.601.565 895-
PFSweb, Inc. PFSW 7.577.528.800.08 1.07% 7.517.467.717.4915 389-
PHI, Inc. - Non-Vot... PHIIK 11.9911.0213.960.02 0.17% 11.9011.8212.2211.9717 305-
PHI, Inc. - Voting PHII 12.565.5813.20-0.07 -0.55% 12.7412.5212.7412.636 850-
PICO Holdings Inc. PICO 13.1513.1013.250.10 0.77% 13.0512.9013.2013.0549 333-
PJSC LUKOIL SPONS... LUKOY 67.2500-  -0.8100 -1.19% 67.540066.940068.100068.060049 780-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00018 105 000-
PRA Group, Inc. PRAA 34.9034.5036.000.45 1.31% 34.4034.4034.9534.45193 120-
PRA Health Science... PRAH 93.5093.5096.440.61 0.66% 93.0292.9194.2892.89415 065-
PRD Energy Inc. PREGF 0.0035-  0.0011 45.83% 0.00350.00350.00350.00247 487-
PRGX Global, Inc. PRGX 7.707.6513.00-0.15 -1.91% 7.807.657.807.8528 100-
PRIMUS GUARANTY... PRSG 0.1301-  0.0001 0.08% 0.13000.13000.13010.13002 000-
PTC Inc. PTC 71.4669.5173.421.51 2.16% 70.1669.5171.5569.951 923 210-
PTC Therapeutics I... PTCT 21.9217.9823.880.99 4.73% 21.1120.8022.3520.931 190 656-
PURE Bioscience, In... PURE 0.94-  0.00 0.00% 0.930.920.940.9427 965-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000127 886-
PacWest Bancorp PACW 53.9553.5755.801.31 2.49% 52.5752.5753.9852.64838 887-
Pacific Biosciences... PACB 2.652.622.69-0.05 -1.85% 2.692.622.692.70304 360-
Pacific Ethanol, Inc... PEIX 4.554.454.600.10 2.25% 4.454.404.554.45201 678-
Pacific Mercantile ... PMBC 8.958.809.050.10 1.13% 8.808.809.008.8511 870-
Pacific Premier Ban... PPBI 41.5537.5543.400.70 1.71% 40.8040.7541.6040.85225 355-
Pacira Pharaceutic... PCRX 38.7538.7039.95-0.35 -0.90% 39.4037.5039.4039.10822 819-
Pain Therapeutics PTIE 7.797.707.840.00 0.00% 7.717.718.157.79121 032-
Pan American Silve... PAAS 16.6816.6716.750.08 0.48% 16.7316.6416.8516.60804 563-
Pan Global Corp. PGLO 0.0052-  0.0000 0.00% 0.00340.00340.00520.00522 000-
Pan Orient Energy ... POEFF 0.945600-  -0.003800 -0.40% 0.9085000.9050000.9543250.9494007 100-
Panasonic Corp PCRFY 15.4000-  0.1800 1.18% 15.210015.210015.430015.2200131 075-
Papa John'S Intern... PZZA 62.7562.6165.44-1.03 -1.61% 63.9761.1764.6563.781 539 795-
Papa Murphy's Hol... FRSH 5.534.175.580.22 4.14% 5.395.355.755.31181 536-
Paratek Pharmaceu... PRTK 15.9315.9016.050.08 0.47% 15.9515.8516.1015.85664 279-
Park-Ohio Holdings... PKOH 47.3543.8047.901.50 3.27% 46.1045.8547.7545.8519 658-
Parke Bancorp, Inc... PKBK 21.2020.9022.950.15 0.71% 21.2021.1021.3021.053 485-
ParkerVision, Inc. PRKR 1.021.011.02-0.03 -2.40% 1.021.011.041.04207 241-
Partner Communica... PTNR 6.053.146.710.15 2.57% 5.965.966.095.901 920-
Partners Trust Fina... PRTR 2.10-  0.10 5.00% 2.102.102.102.00128-
Patrick Industries,... PATK 69.6064.0076.001.60 2.35% 67.8567.6669.6568.00221 597-
Patten Energy Solu... PTTN 0.00010-  0.00009 900.00% 0.000100.000100.000100.0000124 550 000-
Patterson Compan... PDCO 36.6035.9939.580.26 0.72% 36.4836.2036.7036.341 625 955-
Patterson-UTI Ener... PTEN 24.4824.4624.560.60 2.51% 23.6723.5024.6323.882 698 574-
Paul Mueller Comp... MUEL 38.00-  0.45 1.20% 38.0037.5538.0037.559 900-
PayPal, Inc. PYPL 83.8483.7783.840.90 1.09% 83.2383.1384.1982.946 442 016-
Paychex, Inc. PAYX 69.4969.4869.920.58 0.84% 68.8968.7569.7068.911 469 656-
Paylocity Holding C... PCTY 49.9946.0453.980.33 0.66% 49.7249.2450.2049.66129 663-
Pegasystems Inc. PEGA 52.0049.4552.951.55 3.07% 50.5050.2552.0550.45770 919-
Penn National Gam... PENN 32.9031.1132.990.64 1.98% 32.5832.1232.9532.26618 024-
Pennant Park Inves... PNNT 6.906.876.930.02 0.29% 6.876.856.906.88216 306-
Penns Woods Banc... PWOD 44.4842.5644.490.42 0.95% 43.7943.7944.6544.061 699-
PentaNova Energy ... PENYF 0.3144-  0.0248 8.56% 0.31440.31440.31440.28963 000-
People's United Fin... PBCT 20.0820.0220.110.65 3.35% 19.8719.5820.1219.435 218 987-
Peoples Bancorp In... PEBO 34.1333.9134.300.14 0.41% 33.9233.9034.1833.9928 137-
Peoples Bancorp o... PEBK 32.0030.5532.180.35 1.11% 31.4531.4532.0031.651 631-
PepsiCo Inc. PEP 120.17119.77120.611.12 0.94% 119.48118.64120.68119.054 601 528-
Perceptron, Inc. PRCP 10.5510.2710.600.40 3.92% 10.1710.0510.7010.1570 869-
Peregrine Pharmac... CDMO 3.753.683.780.11 3.02% 3.633.623.793.64144 825-
Perficient, Inc. PRFT 19.8216.8821.800.20 1.02% 19.6019.5519.8519.62132 673-
Perma-Fix Environm... PESI 3.803.753.850.00 0.00% 3.853.753.853.805 660-
Pernix Therapeutic... PTX 2.502.472.56-0.01 -0.40% 2.512.472.572.5154 494-
Perry Ellis Internat... PERY 25.9924.0331.000.73 2.89% 25.3525.2126.0925.2693 966-
PetMed Express, In... PETS 53.2450.5054.592.67 5.28% 50.9050.9053.8950.571 281 353-
Petrogress, Inc. PGAS 0.03050-  0.00050 1.67% 0.031250.030500.031250.0300024 649-
PharmChem, Inc. PCHM 0.9501-  -0.0599 -5.93% 1.01000.95011.01001.01009 642-
PharmaCyte Biotec... PMCB 0.070900-  -0.001900 -2.61% 0.0717500.0690000.0730000.0728001 826 488-
Pharmagen Inc PHRX 0.00200-  0.00000 0.00% 0.001500.001500.002000.0020022 000-
Pharmos Corporati... PARS 0.01-  0.00 0.00% 0.010.010.010.011 395-
Pharol SGPS SA AD... PTGCY 0.2800-  0.0163 6.18% 0.27000.25200.28000.263745 642-
Photronics, Inc. PLAB 8.908.058.950.15 1.71% 8.758.708.958.75390 828-
Pick Ups Plus Inc. PUPS 0.0008-  -0.0002 -20.00% 0.00080.00080.00080.00101 000-
Pieris Phatmaceuti... PIRS 7.427.367.450.05 0.68% 7.367.317.527.37498 103-
Pilgrims Pride Corp PPC 30.7228.7532.001.23 4.17% 29.7629.7630.8229.49912 506-
Pinnacle Financial P... PNFP 64.0063.6065.65-0.30 -0.47% 64.1563.7064.4064.30716 354-
Pixelworks, Inc. PXLW 6.675.857.25-0.01 -0.15% 6.686.606.736.6895 654-
Plexus Corp. PLXS 60.5657.5763.540.44 0.73% 59.9659.6061.1760.12161 856-
Plug Power, Inc. PLUG 2.272.272.290.00 0.00% 2.262.242.292.271 640 907-
Pluristem Therapeu... PSTI 1.511.511.700.01 0.67% 1.501.501.531.50188 066-
Pointer Telocation... PNTR 18.3017.0518.650.10 0.55% 18.3517.9518.5018.205 794-
Polarityte Inc COOL 22.4318.6022.990.41 1.86% 21.5021.2522.9822.02102 767-
Pool Corporation POOL 130.55123.47137.380.99 0.76% 130.22129.87131.23129.56178 738-
Popular, Inc. BPOP 38.6535.6840.500.60 1.58% 37.8337.7338.6738.05614 825-
Poseidon Concepts... POOSF 0.0015-  0.0000 0.00% 0.00200.00150.00200.00152 450-
Powell Industries, ... POWL 33.0933.00199 999.990.98 3.05% 32.1732.1733.2932.1151 237-
Power Integrations... POWI 77.2575.3079.10-0.20 -0.26% 77.9576.8577.9577.4593 251-
PowerShares DWA... PFI 36.650036.510046.68000.3751 1.03% 36.150036.150036.650036.27497 286-
PowerShares Globa... PIO 26.980026.930027.01000.1811 0.68% 26.910026.910027.000026.798911 006-
PowerShares Golde... PGJ 49.2842.50112.130.10 0.20% 49.4649.0349.5449.1813 672-
PowerShares Intl D... PID 17.0317.0217.100.01 0.03% 17.0416.9717.0517.02267 860-
PowerShares QQQ ... QQQ 166.34166.53166.540.52 0.31% 166.32165.54166.61165.8220 900 217-
PowerShares S&P S... PSCF 55.4755.2855.900.59 1.08% 55.1055.0455.5554.8833 451-
PowerShares S&P S... PSCH 106.81105.99113.211.80 1.71% 105.53105.01106.81105.0115 003-
PowerShares Wate... PHO 31.3331.3131.430.36 1.15% 31.0331.0331.3430.9714 138-
Prana Biotechnolog... PRAN 2.892.754.200.03 1.05% 2.932.792.932.8640 891-
Preferred Bank PFBC 66.9465.0167.291.90 2.92% 65.1564.2867.0265.04131 415-
Preformed Line Pro... PLPC 81.6079.4682.71-0.81 -0.98% 81.6280.3181.8282.411 878-
Premier Exhibition... PRXIQ 5.300-  -0.240 -4.33% 5.2705.2005.5405.5407 905-
Premier Financial B... PFBI 20.6920.3620.820.64 3.19% 19.9419.8920.8620.0520 674-
Premier Gold Mine... PIRGF 2.7400-  -0.0198 -0.72% 2.77902.74002.77902.759814 300-
Presbia PLC - Ordin... LENS 3.543.003.900.03 0.85% 3.573.503.653.517 283-
PriceSmart, Inc. PSMT 84.6582.6584.501.00 1.20% 83.4583.2084.8083.6557 496-
PrimeEnergy Corpo... PNRG -50.05053.5000.000 0.00%       53.025--
Primero Mining Co... PPPMF 0.222500-  0.002346 1.07% 0.2179000.2170000.2254000.220150152 572-
Primo Water Corpo... PRMW 13.1013.0613.130.12 0.92% 12.9912.9213.1412.98249 560-
Principal Financial ... PFG 74.0571.0477.990.57 0.78% 73.7873.4074.2973.481 082 173-
Pro-Dex, Inc. PDEX 7.106.6011.850.10 1.43% 6.906.907.107.005 580-
ProGreen Properti... PGUS 0.014371-  0.000571 4.14% 0.0142000.0142000.0149000.01380025 000-
ProShares Ultra Na... BIB 61.5461.5362.300.77 1.27% 60.8860.8461.7060.77112 779-
ProShares UltraPro... TQQQ 168.38168.85168.901.60 0.96% 168.21165.85169.10166.783 097 129-
ProShares UltraPro... SQQQ 17.6317.5617.57-0.16 -0.90% 17.6417.5517.8917.795 314 052-
ProShares UltraSho... BIS 19.9419.6319.92-0.25 -1.24% 20.0419.8920.1220.1927 147-
Profile Solutions, I... PSIQ 0.13100-  0.03050 30.35% 0.128000.120000.150000.10050163 215-
Progenics Pharmac... PGNX 6.276.256.290.17 2.79% 6.106.086.306.101 249 938-
Progress Software... PRGS 51.6549.8051.650.35 0.68% 51.2651.2652.1451.30369 273-
Proofpoint Inc. PFPT 99.5794.62104.541.52 1.55% 98.1098.0299.7198.05298 056-
Prospect Capital C... PSEC 6.856.846.880.05 0.74% 6.796.766.876.801 148 495-
Prothena Corporat... PRTA 39.5230.5141.47-0.17 -0.43% 39.5638.7339.9339.69293 398-
Provident Financia... PROV 18.8918.7219.000.11 0.59% 18.7118.6718.9018.785 778-
Puda Coal, Inc PUDA 0.00040-  0.00039 3 900.00% 0.000300.000300.000400.00001125 000-
Pulse Network Inc TPNI 0.00020-  0.00000 0.00% 0.000200.000200.000250.000207 450 000-
Puma Biotechnolog... PBYI 91.6091.0093.503.35 3.80% 87.9587.9592.6588.25499 181-
Pure Cycle Corpora... PCYO 8.657.659.55-0.10 -1.14% 8.758.558.758.7571 365-
Pure Gold LRTNF 0.41100-  -0.01010 -2.40% 0.429100.411000.429100.4211050 155-
Purio Inc. PURO 0.01210-  -0.00010 -0.82% 0.012200.011000.012200.012201 125 879-
QCR Holdings, Inc. QCRH 44.2540.4548.300.10 0.23% 44.0543.7044.3544.1562 322-
QIWI plc - America... QIWI 17.7917.5818.00-0.29 -1.60% 18.3317.5618.4218.08495 461-
QLT Inc. NVLN 4.093.324.860.22 5.68% 3.833.824.093.8723 076-
QUALCOMM Incorp... QCOM 68.0468.0168.25-0.01 -0.01% 68.0467.7568.2568.057 829 650-
Quality Systems, In... QSII 13.4911.5215.440.16 1.20% 13.3513.2613.5613.33206 414-
Qualstar Corporat... QBAK 7.787.308.100.08 1.04% 7.737.728.127.7019 212-
Quantum Energy In... QEGY 0.0701-  -0.0349 -33.24% 0.16000.07010.16000.105044 168-
Quantum Fuel Syst... QTWWQ 0.01330-  -0.00045 -3.27% 0.010700.010700.025500.0137525 078-
QuickLogic Corpor... QUIK 1.981.962.02-0.01 -0.50% 1.991.952.041.99586 507-
Quidel Corporation QDEL 46.9342.9346.930.46 0.99% 46.4246.1847.4446.47258 046-
Qumu Corporation QUMU 2.111.902.13-0.03 -1.40% 2.122.102.132.1412 659-
RBC Bearings Incor... ROLL 129.64126.65132.593.37 2.67% 126.41126.41131.16126.2762 223-
RCI Hospitality Hol... RICK 30.3827.3933.310.09 0.30% 30.2930.0930.6630.2917 132-
RCM Technologies,... RCMT 6.216.216.500.09 1.47% 6.116.106.236.1211 906-
RGC Resources Inc. RGCO 27.0025.69199 999.990.69 2.62% 26.0725.7027.0226.313 864-
RIT Technologies L... RITT 0.0101-  -0.0099 -49.50% 0.01010.01010.01010.0200375-
RMD Entertainmen... RMDM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 080 000-
RPX Corporation RPXC 13.4712.4913.580.21 1.58% 13.2313.2313.6013.26178 483-
RTI Surgical, Inc. RTIX 4.454.354.550.05 1.14% 4.354.354.454.4083 970-
RXi Pharmaceutica... RXII 4.424.364.43-0.11 -2.43% 4.534.284.574.5315 227-
Rada Electronics In... RADA 2.732.682.78-0.06 -2.15% 2.772.652.792.79189 063-
Radcom Ltd. - Ordi... RDCM 19.3019.0522.300.40 2.12% 18.9518.9119.4018.90159 611-
RadiSys Corporatio... RSYS 1.03001.00001.03000.0200 1.98% 1.02000.97401.03001.0100546 953-
Radio One, Inc. - C... UONE -1.552.600.00 0.00%       1.95--
Radio One, Inc. - C... UONEK 1.8501.8002.100-0.025 -1.33% 1.8501.7002.0001.87525 346-
Radware Ltd. - Ord... RDWR 20.1117.1322.070.11 0.55% 20.0619.9220.2820.00145 899-
Rambus, Inc. RMBS 14.1814.1014.19-0.08 -0.56% 14.2514.1514.3614.26547 541-
Rand Capital Corpo... RAND 2.7702.7502.9900.011 0.40% 2.8502.7503.1802.75954 043-
Randgold Resource... GOLD 98.6596.7598.660.80 0.82% 99.4698.6599.6197.85277 808-
Range Energy Reso... RGOZF 0.0110-  -0.0040 -26.67% 0.01310.01100.01310.015010 214-
Rare Element Reso... REEMF 0.219900-  0.004900 2.28% 0.2100000.2100000.2200000.21500035 914-
Raven Industries, I... RAVN 36.6533.6539.501.10 3.09% 35.5535.5036.6535.5566 606-
ReWalk Robotics L... RWLK 1.0501.0501.100-0.025 -2.33% 1.0501.0501.1001.075179 488-
Real Goods Solar In... RGSE 1.141.141.16-0.01 -0.87% 1.171.111.201.15254 220-
RealNetworks, Inc. RNWK 3.353.283.540.05 1.52% 3.303.203.353.3061 683-
Red Eagle Mining C... RDEMF 0.2510-  -0.0212 -7.79% 0.26120.25100.26120.272253 000-
Red Robin Gourmet... RRGB 52.7549.8052.900.25 0.48% 52.8052.3053.9552.50378 300-
RedHill Biopharma ... RDHL 5.245.185.260.03 0.58% 5.265.175.295.2125 967-
Rediff.com India Li... REDFY 0.09000-  0.02900 47.54% 0.073000.061000.100000.0610084 125-
Reeltime Rentals RLTR 0.028000-  0.003500 14.29% 0.0245000.0171000.0280000.024500106 878-
Regen BioPharma I... RGBP 0.04700-  -0.00100 -2.08% 0.047400.045100.048800.04800111 811-
Regeneron Pharma... REGN 371.53368.00375.990.25 0.07% 372.17370.96376.47371.28412 568-
Regenxbio Inc. RGNX 27.1026.0027.20-0.45 -1.63% 27.4527.0027.7027.55211 137-
Regulus Therapeut... RGLS 1.401.331.400.01 0.72% 1.381.321.401.39724 269-
Reliv' Internationa... RELV 5.465.125.450.32 6.23% 5.165.065.585.1422 281-
Renewable Energy ... REGI 11.0510.9511.400.15 1.38% 10.8510.8011.0510.90210 904-
Rennova Health, In... RNVA 0.027000-  -0.002900 -9.70% 0.0299000.0260000.0300000.0299002 982 337-
Rent-A-Center Inc. RCII 11.7010.8013.200.09 0.78% 11.6711.4911.7511.61740 498-
Repligen Corporat... RGEN 35.7832.8136.590.90 2.58% 34.8234.6735.9034.88132 737-
Repros Therapeuti... RPRX 0.66340.66340.66880.0004 0.06% 0.66300.66300.66700.6630315 440-
Republic Bancorp I... RBNC 26.0025.6526.100.24 0.93% 25.6925.6026.0725.763 676-
Republic Bancorp, ... RBCAA 40.1039.4940.210.61 1.54% 39.4939.4940.7539.4910 934-
Republic First Banc... FRBK 9.058.759.300.00 0.00% 9.059.009.159.05280 436-
Research Frontiers... REFR 1.03011.00001.1000-0.0299 -2.82% 1.05001.03001.07001.06008 236-
Resource Ventures... REVI 0.06300-  -0.00010 -0.16% 0.063000.063000.095000.0631030 200-
Resources Connect... RECN 16.3516.2516.500.15 0.93% 16.2016.1516.4516.2077 428-
Retail Opportunity... ROIC 18.9418.6019.000.23 1.23% 18.6818.5718.9518.71614 772-
Retrophin Inc. RTRX 24.7123.7028.63-0.07 -0.28% 24.7324.3924.8124.78120 304-
Revolution Lightin... RVLT 3.303.223.320.21 6.80% 3.103.103.323.0987 723-
Ribbons Communic... RBBN 6.826.526.920.03 0.44% 6.796.756.996.79333 895-
Richardson Electro... RELL 8.157.958.45-0.02 -0.24% 8.157.978.158.1717 346-
RigNet, Inc. RNET 18.1515.2021.00-0.45 -2.42% 18.4017.5818.5018.6047 233-
Rigel Pharmaceutic... RIGL 4.234.214.250.14 3.42% 4.053.984.244.091 138 902-
RightSmile Inc. RIGH 0.00020-  0.00010 100.00% 0.000200.000100.000200.0001043 532 127-
Rimrock Gold Corp... RMRK 0.0007-  0.0000 0.00% 0.00070.00060.00070.00073 406 950-
Rino Intl Corp RINO 0.00010-  0.00009 900.00% 0.011000.000100.011000.0000125 600-
Riverview Bancorp... RVSB 9.358.3910.280.17 1.85% 9.159.159.399.18115 012-
Robo Global Robot... ROBO 45.8345.8545.970.54 1.19% 45.6245.6045.8545.29886 118-
Roche Holding AG RHHBY 30.6900-  0.1800 0.59% 30.520030.420030.690030.51001 523 798-
Rock Creek Pharma... RCPIQ 0.0009-  0.0000 0.00% 0.00050.00050.00090.0009492 115-
Rockwell Medical, ... RMTI 5.925.885.990.22 3.86% 5.675.635.995.70185 960-
Rocky Brands, Inc. RCKY 19.1516.2519.900.30 1.59% 18.8518.5019.3018.8515 076-
Rocky Mountain Ch... RMCF 12.4411.5012.600.21 1.72% 12.3112.1512.5012.2314 127-
Rosetta Genomics ... ROSG 0.58200.58100.59000.0000 0.00% 0.58220.58200.58990.582062 482-
Ross Stores, Inc. ROST 83.7682.0083.802.11 2.58% 82.1681.7483.9081.652 111 152-
Royal Gold, Inc. RGLD 87.1485.1788.931.37 1.60% 86.3886.2188.1985.77311 901-
Royce Micro-Cap T... OTCM 26.50-  -1.00 -3.64% 27.5026.5027.5027.502 628-
Rubicon Minerals C... RBYCF 1.2231-  -0.0368 -2.92% 1.23091.20001.24001.259910 500-
Rubicon Technolog... RBCN 7.93000.00018.72000.0300 0.38% 7.92007.92007.95007.90004 068-
Rush Enterprises, I... RUSHB 50.5549.8551.481.02 2.06% 49.3149.3151.1349.5310 211-
Rusoro Mining Ltd RMLFF 0.065-  0.005 8.33% 0.0650.0650.0650.06011 500-
Ryanair Holdings p... RYAAY 120.80113.82123.791.45 1.21% 120.83119.92121.39119.35277 733-
S&T Bancorp, Inc. STBA 41.9439.1542.120.55 1.33% 41.2641.2642.3141.3992 368-
SBA Communicatio... SBAC 165.79156.80168.504.14 2.56% 161.80161.15165.98161.651 310 104-
SCIENTIFIC LEARNIN... SCIL 0.57000-  -0.02000 -3.39% 0.590000.570000.690000.59000171 778-
SEI Investments Co... SEIC 77.2373.2678.000.71 0.93% 76.5576.2877.3776.52321 113-
SELLAS Life Scienc... SLS 6.85006.75006.9700-0.2311 -3.26% 7.29006.83007.29007.081120 667-
SGOCO Group, Ltd ... SGOC 1.421.351.55-0.01 -0.70% 1.431.401.551.43225 231-
SMTC Corporation SMTX 2.1681.8602.1700.103 5.01% 2.0601.9762.1682.06561 857-
SOFTBANK GROUP ... SFTBF 83.610-  0.330 0.40% 85.06082.80085.06083.28018 369-
SORL Auto Parts, I... SORL 7.026.737.020.25 3.69% 6.756.757.096.77258 770-
SPAR Group, Inc. SGRP 1.441.461.51-0.21 -12.73% 1.601.421.641.65438 805-
SPIRE CORP SPIR 0.014-  0.000 0.00% 0.0140.0140.0140.0142 290-
SS&C Technologies... SSNC 49.9848.7451.250.04 0.08% 50.1149.8550.2949.942 113 520-
SSR Mining Inc. SSRM 9.089.029.110.04 0.44% 9.089.039.219.04576 386-
STAAR Surgical Co... STAA 16.2012.2516.200.30 1.89% 15.8515.3116.2015.90228 613-
STANDARD CHART... SCBFF 11.35-  0.02 0.18% 11.3511.2211.4211.332 322-
STRATA OIL & GAS... SOIGF 0.06930-  0.00005 0.07% 0.071000.069300.071000.069255 453-
STRONGBRIDGE BIO... SBBP 8.557.609.550.70 8.92% 7.807.708.607.85222 021-
SUMMIT THERAPEU... SMMT 12.170011.500014.12000.2589 2.17% 11.880011.880012.343011.911127 844-
SVB Financial Grou... SIVB 256.32251.31296.002.33 0.92% 253.61253.51256.66253.99289 122-
SW Innovative Hold... SWHI 0.00090-  -0.00010 -10.00% 0.000900.000800.000900.0010017 284 432-
SYNCORA HLDGS L... SYCRF 3.500-  -0.030 -0.85% 3.5503.5003.5503.53023 470-
Sabra Health Care ... SBRA 17.7617.7218.17-0.01 -0.06% 17.7117.6117.8617.771 291 526-
Safety Insurance G... SAFT 80.4576.4584.351.05 1.32% 79.3578.8580.4579.4018 347-
Sage Therapeutics,... SAGE 169.46167.00169.992.75 1.65% 166.39166.00170.21166.71300 668-
Salem Media Group... SALM 4.604.305.150.05 1.10% 4.554.554.604.5525 214-
Salton Inc SFPI 0.0050-  0.0020 66.67% 0.00220.00220.00500.003044 900-
Sanderson Farms, I... SAFM 135.65133.40136.384.40 3.35% 131.52131.27136.23131.25451 257-
Sandy Spring Banco... SASR 40.2538.2540.43-0.17 -0.42% 40.3340.1840.6140.42212 523-
Sangamo Therapeu... SGMO 17.7517.5517.750.25 1.43% 17.5017.5017.9817.50639 244-
Sanmina Corporati... SANM 35.4535.3035.450.50 1.43% 35.0034.7035.5534.95471 038-
Sapiens Internation... SPNS 12.0611.1012.32-0.14 -1.15% 12.2712.0112.4812.206 958-
Sarepta Therapeut... SRPT 62.3861.9162.540.54 0.87% 61.9061.3762.6461.84988 067-
Sberbank SBRCY 18.7900-  -0.2900 -1.52% 18.650018.640018.820019.080083 358-
ScanSource, Inc. SCSC 35.9534.0037.251.10 3.16% 34.8534.7036.0034.8556 006-
Scheid Vineyards, I... SVIN 73.99-  0.99 1.36% 73.9973.9973.9973.00100-
Schnitzer Steel Ind... SCHN 37.2036.0537.550.80 2.20% 36.5036.5037.6036.40330 765-
Scholastic Corpora... SCHL 39.4036.4339.390.31 0.79% 39.0238.9439.4039.0964 692-
Scientific Games C... SGMS 55.8855.8556.601.03 1.87% 54.9054.6055.9054.85502 557-
SeaChange Interna... SEAC 3.593.573.630.05 1.41% 3.523.523.643.54254 193-
Seacoast Banking C... SBCF 26.9726.8529.490.61 2.31% 26.2726.2727.0026.36158 611-
Seagate Technolog... STX 52.6252.6152.750.61 1.17% 52.1451.7452.7752.013 093 897-
Searchlight Minera... SRCH 0.01210-  0.00000 0.00% 0.013950.012100.013950.0121013 192-
Sears Holdings Cor... SHLD 3.633.613.65-0.04 -1.09% 3.673.563.743.671 225 172-
Seattle Genetics, In... SGEN 53.4850.5454.720.03 0.06% 53.4452.6353.7653.45980 288-
Security National F... SNFCA 4.584.455.650.08 1.80% 4.504.504.584.502 441-
Selectica, Inc. DTRM 1.931.902.14-0.06 -3.02% 1.941.922.001.996 800-
Selective Insurance... SIGI 60.5557.7060.601.05 1.76% 59.3059.3060.6059.5080 106-
SemiLEDS Corpora... LEDS 4.794.675.24-0.32 -6.18% 5.454.625.455.10208 338-
Semtech Corporati... SMTC 37.8537.7538.00-0.15 -0.39% 38.0537.4538.1538.00418 466-
Seneca Foods Corp... SENEB 32.8531.6535.65-1.15 -3.38% 32.8532.8532.8534.00383-
Senior Housing Pro... SNH 17.7317.6418.250.13 0.74% 17.6017.5317.7417.60940 201-
Senomyx, Inc. SNMX 1.261.231.35-0.12 -8.70% 1.381.251.431.38186 137-
ServiceSource Inte... SREV 3.333.313.370.01 0.30% 3.313.283.433.32163 791-
Severn Bancorp Inc SVBI 8.008.008.050.15 1.91% 7.907.908.007.858 675-
ShaMaran Petroleu... SHASF 0.05275-  -0.00115 -2.13% 0.052750.052750.052750.053902 000-
Shenandoah Teleco... SHEN 31.6031.4031.750.35 1.12% 31.2031.0031.6531.2586 768-
Shiloh Industries, I... SHLO 7.206.907.64-0.01 -0.14% 7.227.077.387.2182 986-
Shire plc SHPG 144.99143.10146.94-0.70 -0.48% 145.90143.54146.05145.69844 130-
Shoe Carnival, Inc. SCVL 25.4423.4827.410.24 0.95% 25.3424.9125.5625.20199 730-
Shutterfly, Inc. SFLY 52.1149.1255.040.67 1.30% 51.5651.2052.2251.44326 587-
Siebert Financial C... SIEB 13.1012.8314.00-0.38 -2.82% 13.8812.6514.1013.4874 618-
Siemens AG ADR SIEGY 75.7200-  0.4000 0.53% 76.080075.390076.140075.3200128 808-
Sierra Wireless, Inc... SWIR 19.9019.8019.950.20 1.02% 19.6519.5019.9519.70214 825-
Sify Technologies L... SIFY 2.552.522.780.07 2.82% 2.502.462.582.48356 596-
Sigma Designs, Inc. SIGM 6.956.907.000.00 0.00% 6.956.956.986.95441 511-
SigmaTron Interna... SGMA 9.187.7512.000.08 0.88% 9.159.139.229.1010 405-
Signature Group Ho... RELYQ 0.5100-  -0.0500 -8.93% 0.56000.50000.56000.5600119 621-
Silgan Holdings Inc... SLGN 28.6226.6630.570.35 1.24% 28.3028.2028.7328.27297 728-
Silicom Ltd - Ordin... SILC 76.3972.2780.182.02 2.72% 74.8273.7077.2774.3790 932-
Silicon Laboratorie... SLAB 98.3096.2598.500.45 0.46% 98.1596.9099.4397.85277 169-
Silicon Motion Tec... SIMO 48.1548.1549.161.29 2.75% 47.3547.2748.2646.86386 755-
Silicon Storage Tec... SSTI 16.3015.2516.490.08 0.49% 16.2215.9216.4316.2231 877-
Siliconware Precisi... SPIL 8.498.428.520.04 0.47% 8.468.448.518.4572 119-
Silver Dragon Res SDRG 0.010-  -0.002 -16.67% 0.0100.0100.0100.0121 377-
SilverCrest Metals... SVCMF 1.5300-  -0.0300 -1.92% 1.55001.53001.58791.560041 096-
Simba Essel Energy... SMBZF 0.0176-  -0.0063 -26.36% 0.01760.01760.01760.0239112 000-
Simclar, Inc. SIMC 0.01200-  0.00000 0.00% 0.013790.012000.013790.012001 390-
Sims Metal Manage... SMSMY 13.920-  -0.020 -0.14% 13.76013.76013.98013.9408 495-
Simulations Plus, In... SLP 16.30015.40017.0000.425 2.68% 15.90015.80016.30015.87574 947-
Sina Corporation -... SINA 120.06118.12121.660.43 0.36% 120.00119.82121.92119.63563 106-
Sinclair Broadcast ... SBGI 39.8036.8539.80-0.10 -0.25% 39.9039.0540.1039.90526 559-
Singlepoint Inc. SING 0.077100-  -0.001900 -2.41% 0.0799000.0750000.0800000.0790006 676 027-
Sino Agro Foods, In... SIAF 0.970000-  -0.040000 -3.96% 1.0000000.9625501.0000001.010000152 416-
Sinovac Biotech, Lt... SVA 8.047.998.07-0.02 -0.25% 8.028.018.088.0631 948-
Sirius XM Holdings... SIRI 5.605.595.600.13 2.38% 5.565.515.645.4724 657 951-
Sitestar Corp Com SYTE 0.11850-  0.00850 7.73% 0.110000.109540.118500.11000164 400-
Sky Financial Grou... SKYF 0.00030-  0.00010 50.00% 0.000200.000200.000300.00020264 603 565-
SkyPeople Fruit Ju... FTFT 3.793.753.820.15 4.12% 3.603.564.023.64325 388-
SkyWest, Inc. SKYW 54.2054.0054.400.35 0.65% 54.1553.8554.9053.85241 945-
Skyworks Solution... SWKS 99.2098.03100.65-3.09 -3.02% 102.4798.05102.47102.292 766 543-
Sleep Number Corp SNBR 38.0335.0541.011.03 2.78% 37.0036.9838.1437.00360 003-
Smith Micro Softw... SMSI 2.792.772.840.03 1.09% 2.822.692.862.76148 535-
Snyder's-Lance, Inc... LNCE 50.1050.0450.100.05 0.10% 50.0950.0450.1150.05641 953-
Societe Generale S... SCGLY 11.1900-  0.1600 1.45% 11.100011.080011.240011.0300309 345-
SodaStream Intern... SODA 75.66071.71077.610-0.045 -0.06% 75.80075.37076.27075.705132 783-
Sodexo SA ADR SDXAY 26.9400-  0.0950 0.35% 26.865026.712026.940026.84507 055-
Sohu.com Inc. SOHU 44.6444.4144.87-0.61 -1.35% 45.5244.4545.6545.25163 871-
Solar Capital Ltd. SLRC 21.1320.9621.690.03 0.14% 21.1021.0921.1521.1054 590-
Solar Enertech Cor... SOEN 0.0008-  -0.0004 -33.33% 0.00100.00070.00100.001210 766-
SolarEdge Technolo... SEDG 35.2034.7536.05-0.50 -1.40% 35.6034.5035.7035.70585 838-
Solarwindow Techn... WNDW 6.5301-  -0.2299 -3.40% 6.75006.46006.80006.7600100 846-
Solos Endoscopy In... SNDY 0.00570-  0.00160 39.02% 0.005640.005000.005700.0041056 800-
Sonic Corp. SONC 26.4925.9227.070.41 1.57% 26.0826.0226.6726.08814 770-
Sonic Foundry, Inc. SOFO 2.4021.8002.580-0.037 -1.50% 2.4502.3112.5702.4398 153-
Sonoma Pharmaceu... SNOA 5.394.805.880.22 4.21% 5.315.245.405.1714 296-
Sontra Medical Cor... SONT 0.0014-  0.0004 40.00% 0.00140.00140.00140.0010800-
Sophiris Bio Inc SPHS 2.222.192.240.02 0.91% 2.192.172.242.2059 561-
Sorrento Therapeu... SRNE 6.406.306.400.35 5.79% 6.155.856.486.052 686 436-
South32 Ltd ADR SOUHY 15.400-  0.255 1.68% 15.29015.29015.44015.14519 109-
Southern Home Me... SHOM 0.000400-  0.000000 0.00% 0.0003000.0003000.0004000.00040072 200-
Southern Missouri ... SMBC 37.9037.0940.500.33 0.88% 37.4437.1938.4537.5721 206-
Southwest Bancorp... ABNK 12.84-  0.09 0.71% 12.8412.8412.8412.751 000-
Spark New Zealand... SPKKY 13.040-  -0.100 -0.76% 13.00013.00013.11013.14015 050-
Spark Therapeutic... ONCE 51.2649.5051.440.71 1.40% 50.3250.3251.8850.55452 813-
Spartan Motors, In... SPAR 14.9514.5514.950.10 0.67% 14.8514.6015.1114.85360 284-
SpartanNash Comp... SPTN 24.7020.7424.730.33 1.35% 24.2924.1424.8824.37161 566-
Spectrum Pharmac... SPPI 19.0318.5519.600.20 1.06% 18.7718.5519.0918.83451 609-
Speed Commerce In... SPDC 0.0240-  0.0000 0.00% 0.01100.01100.02400.024010 650-
Spherix Incorporat... SPEX 1.40001.38001.43000.0099 0.71% 1.39001.35101.44001.390185 028-
Splunk Inc. SPLK 89.9489.7190.33-1.49 -1.63% 91.6389.7791.9091.431 021 372-
Spok Holdings, Inc. SPOK 15.3515.0015.80-0.10 -0.65% 15.4015.2515.5515.4548 002-
Sports Endurance, ... SENZ 0.580-  0.120 26.09% 0.5190.5000.5800.46023 026-
Sprott Focus Trust... FUND 8.228.018.280.01 0.12% 8.218.218.258.2180 087-
Sprott Inc. SPOXF 2.329000-  -0.051000 -2.14% 2.3594002.2879002.4297002.380000513 316-
Sprouts Farmers M... SFM 26.6524.0026.670.70 2.70% 26.0025.8626.9825.951 786 810-
Stamps.com Inc. STMP 197.25197.30202.351.85 0.95% 195.30195.30199.95195.40156 592-
Stanley Furniture C... STLY 0.83000.78030.92020.0075 0.91% 0.83000.82250.83480.82254 140-
Star Bulk Carriers ... SBLK 11.4911.3212.35-0.08 -0.69% 11.5611.3311.6311.57443 343-
Starbucks Corpora... SBUX 61.2661.2561.350.17 0.28% 61.2160.9561.4661.097 361 335-
State Auto Financi... STFC 29.6227.6631.640.95 3.31% 28.5528.5529.7428.6726 963-
Steel Dynamics, Inc... STLD 46.4244.7747.400.16 0.35% 46.2745.5746.5046.261 898 300-
Steel Technologies... STTX 0.0062-  -0.0012 -16.22% 0.00620.00620.00620.0074200-
Stein Mart, Inc. SMRT 1.151.111.160.00 0.00% 1.151.131.151.15168 961-
Stellar Biotechnolo... SBOT 0.91360.90000.9200-0.0264 -2.81% 0.91000.90500.96000.940032 496-
Stereotaxis, Inc. STXS 0.800-  0.055 7.38% 0.7500.7300.8000.74523 480-
Stericycle, Inc. SRCL 72.0071.4972.980.47 0.66% 71.8871.3772.3671.53653 016-
Steven Madden, Lt... SHOO 48.8048.0551.301.10 2.31% 47.6547.6548.9047.70299 620-
Stevia Corp STEV 0.007000-  0.000400 6.06% 0.0100000.0065000.0100000.0066005 194 011-
Stinger Sustems Inc STYS 0.0026-  0.0000 0.00% 0.00260.00260.00260.0026260-
Stitch Fix Inc. SFIX 20.7020.4020.870.00 0.00% 21.0620.1021.2520.70505 905-
StockerYale Inc. STKR 0.1100-  0.0050 4.76% 0.10500.10500.11000.105017 600-
Stragenics Inc. ASAB 0.0001-  0.0000 0.00% 0.00020.00010.00020.000128 274 998-
Strat Petroleum Lt... SPRL 0.00030-  0.00000 0.00% 0.000280.000280.000300.00030360 000-
Strata Skin Science... SSKN 1.401.381.400.02 1.45% 1.391.371.411.3888 027-
Stratasys, Ltd. SSYS 22.8222.8223.490.03 0.13% 22.8222.7123.2522.79475 206-
Strattec Security C... STRT 45.4044.6549.200.30 0.67% 45.6044.2546.1545.1011 528-
Stratus Properties... STRS 30.5529.7030.900.10 0.33% 30.2530.0530.5530.452 614-
Strayer Education,... STRA 93.0889.1595.100.90 0.98% 91.9391.8893.2992.1862 827-
Student Transport... STB 6.046.016.300.02 0.33% 6.056.016.096.0293 028-
Sucampo Pharmace... SCMP 17.9517.9017.950.00 0.00% 17.9817.9518.0017.951 470 308-
Sun Bancorp, Inc. SNBC 25.8023.8025.850.35 1.38% 25.4025.4025.8525.4529 761-
Sun Hung Kai Prope... SUHJY 17.240-  0.325 1.92% 17.20017.00417.26016.91554 035-
SunOpta, Inc. STKL 8.158.108.250.10 1.24% 8.058.058.208.0594 091-
SunPower Corpora... SPWR 8.658.638.690.10 1.17% 8.528.418.698.551 384 547-
Sunesis Pharmaceu... SNSS 4.244.164.240.07 1.68% 4.184.164.254.1741 893-
Sunrun Inc. RUN 5.945.935.950.02 0.34% 5.915.886.015.92882 085-
Sunworks, Inc. SUNW 1.101.081.110.00 0.00% 1.121.101.141.1095 505-
Superconductor Te... SCON 1.271.241.27-0.03 -2.42% 1.291.231.321.30100 961-
SurModics, Inc. SRDX 29.5027.4531.350.85 2.97% 28.6028.6029.7528.6513 066-
Surgutneftegaz AD... SGTZY 5.24-  -0.08 -1.50% 5.275.235.275.32538-
Suspect Detection ... SDSS 0.00087-  0.00007 8.75% 0.000870.000870.000870.000801 000-
Sykes Enterprises,... SYKE 31.6611.8135.000.36 1.15% 31.2931.2831.8231.3064 982-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 106 548-
Symantec Corpora... SYMC 27.4627.4427.520.21 0.77% 27.2527.0427.7027.257 287 481-
Synacor, Inc. SYNC 2.001.802.05-0.10 -4.76% 2.101.952.102.10355 023-
Synaptics Incorpor... SYNA 45.5944.3245.580.70 1.56% 44.8944.5045.6244.89577 279-
Synchronoss Techn... SNCR 9.259.019.580.18 1.98% 9.078.919.319.07427 369-
Synergetics USA, In... SURG 0.9900-  -0.1250 -11.21% 1.10000.98001.10001.115094 926-
Synergy Pharmaceu... SGYP 2.402.382.450.13 5.73% 2.252.232.452.275 286 478-
Synopsys, Inc. SNPS 92.6191.4693.921.14 1.25% 91.8891.3792.6991.47797 739-
Syntel, Inc. SYNT 23.5419.0031.260.06 0.26% 23.4823.3923.7423.48301 065-
Sypris Solutions, In... SYPR 1.42001.42002.0000-0.0101 -0.71% 1.45001.36501.46001.430139 720-
T. Rowe Price Grou... TROW 117.35110.35117.881.56 1.35% 116.31115.84118.19115.791 391 131-
T/R Systems, Inc. TRSI 0.0001-  -0.0001 -50.00% 0.00010.00010.00020.000219 258 495-
TAT Technologies ... TATT 11.0010.1511.200.05 0.46% 11.0010.9511.1010.954 654-
TERRA TECH CORP TRTC 0.325000-  -0.008500 -2.55% 0.3370000.3100000.3390000.33350010 419 994-
TESSCO Technolog... TESS 20.3019.5021.75-0.10 -0.49% 20.4520.2020.6020.4013 748-
TG Therapeutics, In... TGTX 9.3509.2509.500-0.025 -0.27% 9.3509.2009.4759.375679 922-
THL Credit, Inc. TCRD 9.069.009.98-0.04 -0.44% 9.099.059.119.1077 456-
TICC Capital Corp.... TICC 5.615.575.630.03 0.54% 5.575.555.625.58237 129-
TMM, Inc TMMI 0.03500-  0.00400 12.90% 0.031000.031000.035000.03100392 628-
TONGXIN INTL LTD... TXIC 0.0600-  0.0101 20.24% 0.06000.06000.06010.04995 200-
TOR Minerals Inter... TORM -5.0010.000.00 0.00%       5.60--
TSR, Inc. TSRI 6.655.109.600.20 3.10% 6.366.366.656.451 760-
TTM Technologies,... TTMI 17.5917.3817.740.10 0.57% 17.4717.4017.6217.49437 559-
Take-Two Interact... TTWO 118.05116.70118.200.78 0.67% 117.71117.23118.61117.27916 034-
Tandy Leather Fac... TLF 7.547.3010.000.14 1.83% 7.407.407.547.40400-
Taplmmunce Inc TPIV 3.963.654.070.27 7.32% 3.843.814.003.6977 900-
Tarena Internation... TEDU 13.9613.8015.81-0.05 -0.36% 14.1013.9114.1514.0177 999-
Tauriga Sciences In... TAUG 0.0009-  -0.0001 -10.00% 0.00090.00080.00100.001011 007 354-
Taylor Devices, Inc... TAYD 12.495.0016.11-0.01 -0.08% 12.5612.4112.5612.504 197-
Tech Data Corpora... TECD 107.29104.34110.281.80 1.71% 105.82105.36107.58105.49339 616-
Technical Commun... TCCO 10.009.0510.100.05 0.50% 10.0010.0010.309.9533 882-
Technology Solutio... TSCC 0.030-  0.015 100.00% 0.0800.0300.0800.0154 925-
Tecogen Inc. TGEN 2.402.302.750.02 0.84% 2.382.382.452.389 102-
TeleTech Holdings,... TTEC 41.5041.3541.451.25 3.11% 40.4039.6841.6040.2530 588-
Tellurian Inc. TELL 11.4611.2211.54-0.19 -1.63% 11.6911.2011.7911.65850 063-
Telstra CP ADS TLSYY 14.3700-  -0.1400 -0.96% 14.300014.300014.470014.5100110 002-
Telular Corporatio... WRLS 9.739.689.76-0.02 -0.21% 9.739.739.739.751 814-
Temtex Industries,... WDRP 0.016200-  -0.000100 -0.61% 0.0163000.0125000.0163000.0163002 429 260-
Tenax Therapeutic... TENX 0.36480.35400.36600.0037 1.02% 0.36000.35000.36930.3611201 292-
TerraForm Power I... TERP 10.9610.9210.99-0.05 -0.45% 10.9910.8911.0911.01245 139-
Terrax Minerals In... TRXXF 0.4600-  0.0040 0.88% 0.44000.42010.46000.456070 152-
Tesco PLC TSCDY 8.6100-  -0.0900 -1.03% 8.59008.59008.63008.7000155 132-
Tesla, Inc. TSLA 350.02349.95350.055.45 1.58% 345.00342.60350.59344.573 795 792-
Tessera Technolog... XPER 22.7518.8026.550.30 1.34% 22.4522.2022.8522.45382 016-
Tetra Tech, Inc. TTEK 49.8546.6049.950.55 1.12% 49.2049.1049.9549.30139 591-
Tetraphase Pharma... TTPH 6.346.216.720.03 0.48% 6.276.166.416.31315 010-
Texas Capital Banc... TCBI 99.9599.85101.102.15 2.20% 97.6097.60100.0097.80266 750-
Texas Instruments ... TXN 116.83116.21117.250.42 0.36% 117.01115.71117.56116.415 436 879-
Texas Mineral Reso... TMRC 0.1950-  0.0150 8.33% 0.18250.18100.19900.180076 000-
The Andersons, Inc... ANDE 33.1533.2033.900.20 0.61% 32.9532.4533.6032.95131 402-
The Aristotle Corp... ARTL 2.20-  -0.50 -18.52% 2.202.202.202.70100-
The Automotive Re... ARNH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 800 000-
The Bancorp, Inc. TBBK 10.8510.7810.870.05 0.46% 10.7810.7810.9510.80307 514-
The Bon-Ton Store... BONT 0.18000-  -0.01000 -5.26% 0.182000.165000.190000.19000229 135-
The Carlyle Group ... CG 24.3524.2524.95-0.05 -0.20% 24.3024.1024.4524.40592 039-
The Cheesecake Fa... CAKE 48.3448.3349.850.60 1.26% 47.7647.7648.6147.74654 802-
The Descartes Syst... DSGX 29.0028.9029.200.35 1.22% 28.7528.6529.2528.6548 406-
The Dixie Group, In... DXYN 4.004.004.100.05 1.27% 3.903.904.053.9516 050-
The ExOne Compan... XONE 10.027.8010.100.27 2.77% 9.739.6310.149.7599 096-
The Finish Line, Inc... FINL 13.3812.7514.090.18 1.36% 13.1913.0513.4913.20977 870-
The First of Long I... FLIC 28.7523.7528.950.40 1.41% 28.3028.2828.7528.3540 002-
The Hain Celestial ... HAIN 39.3633.0039.36-0.11 -0.28% 39.4539.2239.5939.47716 146-
The Herzfeld Carib... CUBA 7.45005.13007.81000.0257 0.35% 7.39007.39007.45607.42432 804-
The Intergroup Cor... INTG 23.1723.0524.500.07 0.32% 23.1723.1723.1723.10341-
The KEYW Holding... KEYW 6.686.726.990.08 1.21% 6.566.566.996.601 990 078-
The Kraft Heinz Co... KHC 79.6677.0479.780.39 0.49% 79.5379.1079.9679.273 073 745-
The Medicines Com... MDCO 24.8324.4524.89-0.20 -0.80% 25.0224.4525.0325.03800 031-
The Meet Group In... MEET 2.842.822.880.01 0.35% 2.772.752.872.83336 800-
The Middleby Corp... MIDD 137.75133.75140.493.65 2.72% 134.77134.77138.12134.10359 779-
The NASDAQ OMX ... NDAQ 80.0779.0680.940.24 0.30% 79.9679.8380.3479.83527 708-
The Navigators Gro... NAVG 49.6545.6550.100.40 0.81% 49.1549.1049.8049.2533 961-
The Priceline Grou... PCLN 1 910.211 910.001 943.83-16.50 -0.86% 1 931.481 901.031 933.801 926.71391 028-
The Providence Ser... PRSC 65.0965.0968.010.60 0.93% 64.5263.9965.3564.4940 120-
The Trade Desk Inc... TTD 47.3647.3748.39-1.00 -2.07% 49.1846.9049.8748.361 283 672-
The Ultimate Softw... ULTI 227.99225.00228.30-0.84 -0.37% 228.75227.54230.09228.83161 441-
The York Water Co... YORW 32.4031.5033.200.40 1.25% 31.9531.8032.5732.0020 829-
The9 Limited - Ame... NCTY 1.081.081.10-0.05 -4.42% 1.151.061.151.13492 902-
ThermaFreeze Prod... TZPC 0.0055-  0.0000 0.00% 0.00550.00550.00550.00552 953-
Thresher Industrie... THRR 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.00015223-
TiVo Inc. TIVO 14.8014.8014.950.30 2.07% 14.4514.3514.9014.501 213 425-
Timberland Bancor... TSBK 28.3627.7832.000.90 3.28% 27.6027.5528.3827.4625 916-
Tinka Resources Lt... TKRFF 0.55130-  -0.01170 -2.08% 0.571900.551300.575900.5630090 933-
Titan Machinery In... TITN 22.6418.6726.620.20 0.89% 22.4122.2422.8122.4486 210-
Tonix Pharmaceuti... TNXP 3.813.813.900.15 4.10% 3.683.684.063.66390 832-
Totally Green, Inc. TLGN 0.02-  0.00 0.00% 0.020.020.020.02651-
Tower Semiconduc... TSEM 33.7833.1633.78-0.19 -0.56% 33.9733.6834.0733.97269 800-
Towerstream Corp... TWER 3.40-  0.10 3.03% 3.353.113.403.30500-
Tractor Supply Com... TSCO 82.3980.7883.581.49 1.84% 81.2481.0382.4480.90825 495-
TranSwitch Corp TXCCQ 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003203-
Trans World Enter... TWMC 1.7501.7002.000-0.038 -2.13% 1.7501.7001.7501.7886 367-
TransAct Technolo... TACT 15.2014.0517.501.05 7.42% 14.1014.1015.4214.15155 687-
Transax Internatio... BIGG 0.00190-  0.00010 5.56% 0.001800.001550.001900.00180370 000-
Transcat, Inc. TRNS 13.9013.8521.00-0.10 -0.71% 13.8813.8814.0014.006 494-
Transglobe Energy... TGA 1.481.451.510.01 0.68% 1.471.451.491.4733 061-
Tranzbyte Corpora... ERBB 0.00160-  0.00000 0.00% 0.001550.001500.001600.00160102 790 466-
TravelCenters of A... TA 4.654.554.700.10 2.20% 4.504.504.654.55177 902-
Travelzoo Inc. TZOO 6.7506.6506.7500.075 1.12% 6.6506.5506.7506.67514 084-
Treasury Metals TSRMF 0.4787-  0.0146 3.15% 0.46410.46410.47870.46411 789-
Trevena Inc. TRVN 1.751.711.770.02 1.16% 1.701.701.751.73409 313-
TriCo Bancshares TCBK 39.6436.6442.600.66 1.69% 38.9438.9439.7038.9848 067-
Triad Guaranty Inc... TGICQ 0.22490-  0.04180 22.83% 0.190000.190000.225000.1831047 150-
Trimax Corporatio... TMXN 0.007700-  -0.000300 -3.75% 0.0080000.0076000.0086930.008000453 146-
Trimble Navigation... TRMB 44.5943.4744.590.51 1.16% 44.3044.2544.7544.08518 958-
Trinity Biotech plc... TRIB 5.164.925.38-0.01 -0.19% 5.175.085.255.1716 705-
TripAdvisor, Inc. TRIP 35.4535.4235.52-0.17 -0.48% 35.5435.0635.8035.622 817 723-
TrovaGene, Inc. TROV 0.30840.30320.32000.0063 2.09% 0.30200.30100.31010.3021612 221-
Troy Financial Corp... TRYF 6.95-  0.05 0.72% 7.006.957.006.909 000-
True North Energy... TNEN 0.0440-  0.0006 1.38% 0.04300.02900.04400.0434173 500-
TrustCo Bank Corp... TRST 9.159.059.200.05 0.55% 9.059.059.259.10288 292-
Trustcash Holdings... TCHH 0.00001-  0.00001 900.00% 0.000010.000010.00001  600-
Trustmark Corpora... TRMK 33.5631.0034.200.43 1.30% 33.0633.0633.5733.13194 656-
Tuesday Morning C... TUES 3.2003.1503.350-0.025 -0.78% 3.3003.1503.3003.225180 526-
Tuniu Corp TOUR 8.538.508.65-0.12 -1.39% 8.658.448.738.65195 905-
Twenty-First Centu... FOXA 36.6536.6236.710.47 1.30% 36.0335.9736.6936.1816 247 770-
Twenty-First Centu... FOX 36.2636.2136.260.53 1.48% 35.6135.5736.2635.735 262 875-
U.S. Auto Parts Ne... PRTS 2.441.802.70-0.02 -0.81% 2.432.372.452.4645 765-
U.S. Energy Corp. USEG 1.6201.4901.680-0.046 -2.76% 1.6701.6111.7301.66680 308-
U.S. Global Investo... GROW 3.903.853.98-0.06 -1.52% 4.113.814.113.96294 435-
UEX Corp. UEXCF 0.230200-  -0.017800 -7.18% 0.2330000.2245000.2398000.248000173 234-
UFP Technologies, ... UFPT 28.9026.2529.250.45 1.58% 28.4028.4028.9028.4516 934-
UMB Financial Corp... UMBF 75.6071.6379.540.59 0.79% 74.7274.7275.9375.01157 431-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00020.00020.00030.00032 182 433-
UPM-KYMMENE CO... UPMKY 33.610-  0.515 1.56% 33.68033.56533.68033.0954 380-
US Ecology, Inc. ECOL 52.8052.5055.700.50 0.96% 52.5552.2352.8052.3073 711-
US Energy Initiativ... USEI 0.001100-  -0.000100 -8.33% 0.0012000.0010000.0012000.0012007 343 996-
US Highland Inc. UHLN 0.0019-  0.0002 11.76% 0.00170.00160.00190.00171 102 000-
US23636T1007 DANOY 17.2500-  0.1950 1.14% 17.235017.190017.290017.0550187 029-
USA Technologies, ... USAT 9.309.159.300.05 0.54% 9.259.109.309.25557 783-
USA Truck, Inc. USAK 20.4917.5920.930.22 1.09% 20.3019.8421.0520.2750 814-
UTStarcom Holding... UTSI 5.985.506.12-0.08 -1.32% 6.085.656.086.0692 542-
Ubiquiti Networks,... UBNT 75.0171.5075.991.49 2.03% 73.3173.3175.3573.52169 095-
Ucore Rare Metals UURAF 0.18350-  0.00400 2.23% 0.180000.175400.183500.1795031 759-
Ulta Salon, Cosmet... ULTA 244.13240.25247.490.98 0.40% 244.90241.66247.30243.151 003 840-
Ultra Clean Holding... UCTT 26.6726.5826.97-0.21 -0.78% 27.0026.0327.2026.881 384 032-
Ultragenyx Pharma... RARE 49.1646.2049.241.91 4.04% 47.0747.0549.3747.25463 210-
Ultralife Corporat... ULBI 7.107.057.50-0.10 -1.39% 7.207.047.267.2024 794-
Umpqua Holdings C... UMPQ 22.3722.3522.430.33 1.50% 22.0421.9222.4022.04974 297-
Unico American Co... UNAM 8.608.30199 999.95-0.10 -1.15% 8.508.458.708.708 977-
Union Bankshares C... UBSH 38.7938.6938.910.54 1.41% 38.1038.0238.8038.25142 245-
United American H... UAHC 0.650000-  0.020000 3.17% 0.6100000.5801000.6500000.63000064 269-
United Bancorp, In... UBCP 13.700013.350013.6000-0.0852 -0.62% 13.650013.600013.900013.78521 400-
United Bankshares... UBSI 36.8034.9037.400.55 1.52% 36.1036.1036.8036.25419 091-
United Community ... UCBI 30.9427.9733.900.50 1.64% 30.3530.3530.9430.44291 885-
United Community ... UCFC 9.778.8110.740.07 0.72% 9.659.379.789.7054 030-
United Fire Group,... UFCS 45.3245.2349.290.54 1.21% 44.7942.0545.7144.7829 409-
United Insurance H... UIHC 19.8319.8719.910.18 0.92% 19.6319.4919.9619.6564 985-
United Natural Foo... UNFI 49.0046.9552.940.71 1.47% 48.2247.9249.6048.29345 021-
United Security Ba... UBFO 11.5510.7511.600.00 0.00% 11.5011.5011.5511.5514 145-
United States Lime... USLM 77.4576.1978.48-0.05 -0.06% 77.0677.0678.4777.507 306-
United Therapeutic... UTHR 139.51136.57139.70-0.02 -0.01% 140.22137.97141.05139.53350 892-
Unity Bancorp, Inc... UNTY 20.5020.0020.550.00 0.00% 20.3020.3020.6020.506 410-
Universal Detectio... UNDT 0.038-  -0.032 -45.71% 0.0380.0380.0380.070450-
Universal Display C... OLED 203.65200.10203.95-1.95 -0.95% 206.50202.51209.00205.60635 719-
Universal Electron... UEIC 46.3043.8550.050.80 1.76% 45.3044.9046.3045.5098 440-
Universal Forest Pr... UFPI 38.3735.2040.000.76 2.02% 37.5637.5638.3837.61148 169-
Universal Stainless... USAP 22.6122.2922.830.14 0.60% 22.2121.7122.6822.4717 157-
Uranium Participat... URPTF 3.3913-  0.0226 0.67% 3.39003.37583.41583.368730 600-
Urban Barns Foods URBF 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008198 750-
Urban Outfitters, I... URBN 34.8234.5135.550.98 2.90% 33.7833.7134.9433.842 315 979-
Urex Energy Corp. DTRC 0.0650-  -0.0075 -10.34% 0.06500.06500.06500.07251 000-
Utah Medical Produ... UTMD 89.7587.6090.904.50 5.28% 84.7584.3090.2585.2511 511-
VASCO Data Secur... VDSI 14.5014.3514.600.45 3.20% 14.0514.0014.6014.05312 407-
VELTI PLC ORD GPB... VELTF 0.0005-  0.0000 0.00% 0.00050.00050.00050.00052 200-
VEON Ltd. VEON 3.873.853.92-0.02 -0.51% 3.873.853.903.892 282 251-
VIVUS, Inc. VVUS 0.47500.47500.49000.0030 0.64% 0.47560.47100.49000.4720450 592-
VOXX Internationa... VOXX 6.756.756.900.20 3.05% 6.606.507.006.55208 273-
VSE Corporation VSEC 51.4540.8652.241.97 3.98% 49.4149.4151.7149.4826 529-
Value Line, Inc. VALU 19.6018.5819.600.30 1.55% 19.2419.0219.6019.30406-
Vanda Pharmaceut... VNDA 14.5014.2514.600.25 1.75% 14.4514.3514.6014.25298 318-
Vanguard Global e... VNQI 63.4361.4466.350.58 0.92% 63.1963.1963.4462.85440 372-
Vanguard Total Int... VXUS 59.9659.5064.640.27 0.45% 59.9859.7860.0059.69942 128-
Varex Imaging Cor... VREX 40.6131.2540.760.22 0.54% 40.3240.2040.9840.3997 600-
Vasomedical, Inc. VASO 0.0650-  0.0001 0.15% 0.06490.05600.06500.064914 002-
Veeco Instruments... VECO 16.9515.7017.250.05 0.30% 16.9016.6017.3816.90849 010-
VelocityShares 3X ... UGLD 11.8411.8111.820.17 1.46% 11.8811.8311.9211.67363 362-
VelocityShares Dai... ZIV 91.6591.8191.930.03 0.03% 91.7191.3392.5491.6247 639-
Veolia Environnem... VEOEY 25.7700-  0.2750 1.08% 25.845025.690025.920025.495024 444-
Veracyte, Inc. VCYT 6.535.577.490.13 2.03% 6.366.266.666.40150 979-
Verastem, Inc. VSTM 3.123.073.140.08 2.63% 3.053.053.133.04440 741-
VeriSign, Inc. VRSN 114.48112.85120.47-0.06 -0.05% 115.07114.10115.26114.54668 538-
Vericel Corporatio... VCEL 6.706.606.750.25 3.88% 6.506.376.706.45463 999-
Verint Systems Inc... VRNT 43.2543.0543.350.50 1.17% 42.7042.4043.4342.75278 538-
Vermillion, Inc. VRML 1.67001.60001.67000.0599 3.72% 1.60011.60001.69001.610126 264-
Versartis Inc VSAR 2.152.052.200.10 4.88% 2.052.032.182.05419 419-
Vertex Pharmaceu... VRTX 157.97157.85159.000.78 0.50% 157.30156.32159.50157.191 171 361-
ViaSat, Inc. VSAT 79.0575.1180.020.72 0.92% 78.2078.2079.1878.33185 716-
Vical Incorporated VICL 1.871.851.890.05 2.75% 1.821.801.921.82685 568-
Vicor Corporation VICR 19.1019.1019.300.40 2.14% 18.7018.2019.2018.7043 494-
Village Super Mark... VLGEA 23.5922.5127.580.46 1.99% 23.1523.1423.5923.1340 758-
Virtu Financial Inc. VIRT 18.7518.2518.800.05 0.27% 18.7018.6018.8018.70135 751-
Virtus Investment ... VRTS 131.05124.05133.951.40 1.08% 129.70129.70131.95129.6547 984-
VistaCare VTGN 1.211.211.24-0.01 -0.83% 1.221.201.221.22426 798-
Vodafone Group Pl... VOD 31.5831.5531.620.00 0.00% 31.6731.4931.7931.582 416 162-
Voltari Corp VLTC 1.3400-  0.0200 1.52% 1.33231.33001.37001.32003 260-
Voyager Therapeu... VYGR 18.6715.8620.000.15 0.81% 18.5318.4218.8018.52206 669-
WACOAL HOLDING... WACLY 154.55-  -1.70 -1.09% 154.55154.55154.55156.25346-
WD-40 Company WDFC 126.85123.85126.800.90 0.71% 125.90125.58127.85125.9582 091-
WORLDS INC WDDD 0.07060-  0.00160 2.32% 0.069000.066600.070600.06900719 391-
WPCS Internationa... WPCS 1.061.081.09-0.14 -11.34% 1.141.051.251.19930 219-
WSFS Financial Cor... WSFS 50.8547.9053.750.85 1.70% 50.0549.5551.0050.0047 822-
WSI Industries Inc. WSCI 5.355.106.950.05 0.94% 5.255.255.355.301 000-
WVS Financial Corp... WVFC 16.26516.32016.5000.101 0.62% 16.25016.23616.28016.1642 600-
Walgreens Boots A... WBA 76.4775.2876.500.47 0.62% 75.8375.7876.5176.004 743 779-
Washington Trust ... WASH 55.8052.9055.801.55 2.86% 54.2054.2055.8554.2533 926-
WaterPure Interna... WPUR 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004300-
Webster City Fede... WCFB 9.680.019.70-0.08 -0.77% 9.759.659.759.753 600-
Wecast Network, I... SSC 4.404.354.55-0.13 -2.87% 4.604.314.704.53580 490-
Weibo Corporation WB 130.29129.30130.510.67 0.52% 131.07129.51132.50129.62892 611-
Werner Enterprise... WERN 41.4041.2541.400.50 1.22% 41.0540.9041.6540.90518 104-
WesBanco, Inc. WSBC 42.5342.4746.520.82 1.97% 41.5741.5742.5741.7157 756-
West Bancorporat... WTBA 26.0025.8026.100.65 2.56% 25.3025.3026.1025.3522 274-
West Excelsior Ent... TRDX 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 015-
Westaim Corp. WEDXF 2.4788-  -0.0012 -0.05% 2.50002.47642.50002.480052 000-
Westamerica Banc... WABC 62.5259.5462.702.05 3.39% 60.8260.8262.8060.47125 938-
Westell Technolog... WSTL 3.503.053.93-0.04 -1.13% 3.503.453.583.54135 886-
Western Digital Co... WDC 85.6085.0086.50-0.80 -0.93% 86.1285.3887.0786.402 981 261-
Western New Engla... WNEB 11.1011.0011.200.15 1.37% 10.9010.7511.1010.9518 705-
Westport Fuel Syst... WPRT 3.463.413.47-0.03 -0.86% 3.493.413.543.49386 488-
Westwater Resour... WWR 1.01001.01001.0300-0.0164 -1.60% 1.01001.00001.03601.026488 776-
Weyco Group, Inc. WEYS 32.2629.2732.370.15 0.47% 32.0031.6532.3332.1135 555-
Weyland Tech Inc WEYL 5.55-  0.86 18.34% 4.694.695.654.6920 624-
Whiting USA Trust... WHZT 1.2900-  0.0000 0.00% 1.28001.28001.34001.290045 755-
WillScot Corp WSC 12.6012.5012.600.00 0.00% 12.6512.5012.7512.6040 908-
Williams Industries... WMSI 1.50-  -0.50 -25.00% 1.651.501.652.00500-
Willis Lease Financ... WLFC 26.6626.4927.020.05 0.19% 26.6026.6026.8726.614 402-
Windstream Holdin... WIN 1.721.691.75-0.01 -0.58% 1.721.631.731.732 398 005-
Wins Finance Holdi... WINS 142.35115.00170.00-6.75 -4.53% 141.25139.35144.00149.101 065-
Wintrust Financial ... WTFC 87.8187.0087.820.96 1.11% 86.8786.7587.8686.85162 693-
WisdomTree Invest... WETF 12.9012.8912.960.09 0.70% 12.7812.6213.0012.81987 698-
Wizzard Software ... WIZD 0.140-  -0.005 -3.45% 0.1450.1400.1450.1452 400-
Workday, Inc. WDAY 114.11113.46114.460.83 0.73% 113.30113.03114.11113.28721 203-
World Acceptance... WRLD 85.4583.4887.542.99 3.63% 83.1982.6385.6482.4679 432-
World Access, Inc. WAXS 0.001022-  0.000422 70.33% 0.0010220.0010220.0010220.00060018 000-
World Health Ener... WHEN 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.0003665 631-
Worldwide Diversi... WNTR 0.0002-  0.0001 100.00% 0.00010.00010.00020.00014 064 000-
Wright Medical Gro... WMGI 23.0623.0327.000.26 1.14% 22.8022.7123.1322.80730 321-
Wynn Resorts, Lim... WYNN 179.64178.50179.944.16 2.37% 176.75176.48179.86175.481 535 360-
XG Technology, Inc XGTI 1.511.511.540.00 0.00% 1.511.501.521.5174 473-
XOMA Corporation XOMA 33.5831.0633.690.43 1.30% 33.2931.7533.8133.15154 074-
XSUNX XSNX 0.001300-  0.000100 8.33% 0.0012000.0012000.0015000.0012007 675 693-
Xcel Energy, Inc. XEL 45.1345.1145.22-0.25 -0.55% 45.2045.0545.6045.382 017 681-
Xcerra Corporatio... XCRA 10.0510.0410.250.02 0.20% 10.0410.0110.0610.03330 623-
Xilinx, Inc. XLNX 75.7175.0077.00-0.59 -0.77% 77.0075.5477.2676.301 268 222-
Xunlei Limited XNET 16.3916.3916.49-0.05 -0.30% 16.7116.1616.8516.442 197 594-
YRC Worldwide, In... YRCW 17.0117.0117.170.72 4.42% 16.3315.9817.0816.29557 561-
YY Inc. - American... YY 138.20137.75138.592.18 1.60% 137.52136.10138.60136.02586 122-
Yandex N.V. - Class... YNDX 37.2037.0337.50-0.31 -0.83% 37.2936.8437.4537.512 030 135-
Yanzhou Coal Mini... YZCAY 15.4550-  0.7850 5.35% 15.405015.250015.455014.670029 307-
Yara International... YARIY 49.010-  -0.660 -1.33% 48.98548.98549.01049.670266-
Yield10 Bioscience ... YTEN 1.871.811.890.00 0.00% 2.051.832.321.875 745 870-
Yippi Inc. YIPI 0.5500-  -0.0549 -9.08% 0.58990.55000.58990.60494 627-
Yosen Group, Inc. YOSN 0.11-  -0.01 -8.33% 0.110.110.110.12367-
ZAP ZAAP 0.01785-  -0.00115 -6.05% 0.016700.016700.019000.019005 992-
ZILLOW GROUP INC... Z 42.5842.0143.05-1.39 -3.16% 44.1942.0444.1943.971 652 049-
ZIOPHARM Oncolog... ZIOP 4.284.274.30-0.08 -1.83% 4.334.234.344.361 321 022-
Zafgen Inc. ZFGN 6.055.086.150.52 9.40% 5.565.556.185.53150 784-
Zebra Technologie... ZBRA 123.75121.78130.670.52 0.42% 123.62122.19124.45123.23232 842-
Zhone Technologie... DZSI 10.359.7510.500.23 2.27% 10.199.7310.3510.1215 218-
Zillow Group, Inc. -... ZG 42.6240.6346.57-1.24 -2.83% 43.7842.0643.8543.86543 343-
Zion Oil & Gas Inc ZN 2.212.172.240.04 1.84% 2.162.102.242.17177 386-
Zions Bancorporat... ZION 53.7350.7556.680.87 1.65% 52.6352.6353.7552.861 766 741-
Zix Corporation ZIXI 4.654.624.680.13 2.88% 4.524.514.684.52269 509-
Zogenix, Inc. ZGNX 35.9534.7536.000.65 1.84% 35.2535.2536.3535.30475 225-
Zoned Properties, ... ZDPY 1.0500-  0.0300 2.94% 1.10001.02001.10001.02007 361-
Zte Corporation Un... ZTCOY 7.710-  -0.140 -1.78% 7.7767.7107.7767.850500-
Zumiez Inc. ZUMZ 23.1019.3023.250.70 3.13% 22.4522.3023.2022.40209 537-
Zynga Inc. - Class A ZNGA 3.723.713.74-0.03 -0.80% 3.773.683.773.7512 276 823-
adidas AG ADR ADDYY 111.8000-  7.1350 6.82% 109.6600109.5200111.9700104.6650124 415-
bebe stores, inc. BEBE 6.0800-  -0.1000 -1.62% 6.19006.08006.19016.18003 550-
comScore, Inc. SCOR 24.0000-  0.0000 0.00% 24.000023.850024.000024.000072 779-
dELIA*s Inc. DLIAQ 0.00001-  -0.00009 -90.00% 0.000010.000010.000010.00010295-
eBay Inc. EBAY 38.4338.3938.50-0.31 -0.80% 38.7538.2039.0238.748 674 952-
eHealth, Inc. EHTH 18.6715.6921.650.25 1.36% 18.4418.4418.8518.4271 956-
ePlus inc. PLUS 81.4577.5583.401.70 2.13% 79.7578.2581.7079.7562 362-
iRobot Corporatio... IRBT 88.7986.8288.922.57 2.98% 86.8686.8688.8386.22805 822-
iShares 20 Year Tr... TLT 123.06123.16123.20-0.65 -0.53% 123.40122.98123.56123.719 322 246-
iShares Global Infr... IGF 45.7645.7445.780.07 0.15% 45.7845.6945.8245.69136 775-
iShares MSCI ACWI... ACWI 75.9275.9176.070.36 0.48% 75.8075.6375.9475.561 216 295-
iShares MSCI All Co... AAXJ 81.3281.2981.440.82 1.02% 81.1480.8281.3280.50474 896-
iShares MSCI Brazi... EWZS 17.1616.0017.370.08 0.47% 17.1417.1417.2117.0813 323-
iShares MSCI China... MCHI 73.4073.3673.530.85 1.17% 73.1472.7873.4072.552 551 027-
iShares MSCI EAFE ... SCZ 67.7867.7767.860.40 0.59% 67.7967.6067.8367.38504 313-
iShares MSCI Europ... EUFN 25.2125.1925.270.10 0.40% 25.1625.0825.2225.111 317 189-
iShares Nasdaq Bio... IBB 112.00112.06112.760.73 0.66% 111.45111.28112.15111.271 879 859-
iShares S&P Asia 50... AIA 71.0371.0371.860.59 0.84% 70.9370.6971.0870.4453 495-
iShares S&P Global... ICLN 9.639.329.670.02 0.21% 9.659.599.659.6157 112-
iShares S&P SmallC... IJT 178.09177.29178.552.54 1.45% 175.66175.66178.24175.5563 311-
lululemon athletica... LULU 79.3479.0079.761.77 2.28% 77.7377.6779.7077.571 131 863-
mPhase Technologi... XDSL 0.00010-  0.00000 0.00% 0.000100.000010.000100.0001012 768 400-
magicJack VocalTe... CALL 8.438.258.45-0.03 -0.30% 8.458.408.458.4580 600-
pSivida Corp. PSDV 1.111.081.110.02 1.83% 1.091.081.121.09173 029-
support.com, Inc. SPRT 2.792.713.490.04 1.45% 2.782.732.852.7582 966-
uniQure N.V. - Ord... QURE 17.9916.3118.09-0.01 -0.06% 18.1517.6418.3018.00271 238-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
lördag 20/01-2018 02:04:02
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.