Fördröjda kurser. Sist oppdatert: måndag 22. oktober 17:57  

Kursliste Nasdaq

Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
1-800 FLOWERS.CO... FLWS 11.0311.0111.030.27 2.51% 10.7510.6111.8110.7645 531-
180 Degree Capital... TURN 2.0702.0702.100-0.035 -1.66% 2.0902.0702.0932.1058 441-
1st Constitution Ba... FCCY 19.9119.1719.940.75 3.91% 19.1519.1119.9119.164 145-
1st Source Corpora... SRCE 46.5846.5446.78-0.17 -0.36% 46.7046.0047.0146.7510 477-
1st State Bancorp,... FSBC -17.4017.750.00 0.00%       17.35--
21Vianet Group, In... VNET 9.629.599.620.34 3.66% 9.349.349.779.28104 202-
3DX INDUSTRIES IN... DDDX 0.0300-  -0.0095 -24.05% 0.03000.03000.03000.0395388-
3Power Energy Gro... PSPW 0.12000-  -0.03633 -23.24% 0.115000.115000.120000.156322 650-
420 Property Mana... FTPM 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.00045 900 000-
51job, Inc. - Americ... JOBS 59.0359.0559.351.03 1.78% 59.0258.5460.4258.00112 391-
A.C. Moore Arts &... ACMR 10.0410.0310.09-0.20 -1.95% 9.999.9910.0610.245 284-
AAON, Inc. AAON 32.7232.6832.780.51 1.58% 32.3632.2132.8532.2133 105-
ABENGOA SA EUR1... ABGOF 0.0150-  -0.0066 -30.56% 0.01500.01500.01500.021610 000-
ABIOMED, Inc. ABMD 361.81361.32362.05-0.61 -0.17% 363.02355.61364.50362.42168 677-
ACADIA Pharmaceu... ACAD 21.4521.4321.45-0.76 -3.42% 22.1721.1222.7722.21845 183-
ADAPTIVE MEDIAS ADTM 0.00030-  0.00000 0.00% 0.000250.000250.000300.000306 155 912-
ADTRAN, Inc. ADTN 14.1914.1814.200.41 2.94% 13.7513.7514.3913.78130 638-
AEterna Zentaris In... AEZS 1.491.461.480.03 2.05% 1.451.451.501.468 355-
AGNC Investment C... AGNC 17.7617.7517.76-0.07 -0.36% 17.8817.7217.9317.821 681 062-
AIRBUS GROUP SE E... EADSF 111.54-  -0.89 -0.79% 111.54111.54111.54112.43100-
ALMADEX MINERA... AXDDF 0.455000-  0.024900 5.79% 0.4498000.4494000.4600000.4301008 710-
ALVARION LTD ILS... ALVRQ 0.003-  0.000 0.00% 0.0030.0030.0030.003300-
AMAG Pharmaceut... AMAG 22.6022.6022.63-0.22 -0.96% 22.9322.2423.1922.8294 399-
AMER LEARNING CO... ALRN 2.372.302.380.02 0.80% 2.362.302.442.3514 095-
ANI Pharmaceutica... ANIP 54.4754.3955.02-0.53 -0.96% 55.2052.8055.4655.0023 973-
ANSYS, Inc. ANSS 153.86153.79153.923.28 2.18% 151.31150.02154.06150.58368 011-
ARC Group Worldw... ARCW 1.651.651.75-0.10 -5.71% 1.731.651.731.752 650-
ARCA biopharma, I... ABIO 0.60260.59500.6200-0.0246 -3.92% 0.60030.59350.62690.627241 101-
ARRIS Group, Inc. ARRS 23.3323.3323.340.05 0.21% 23.3223.1323.5523.28285 485-
ASML Holding N.V.... ASML 175.18175.10175.23-0.58 -0.33% 176.46174.26176.77175.76177 900-
ASTEA INTL INC ATEA 6.34-  0.26 4.28% 6.006.006.346.083 000-
ATAC Resources Lt... ATADF 0.3294-  -0.0198 -5.67% 0.33310.32900.33310.34924 950-
ATRION Corporatio... ATRI 691.00675.27694.001.38 0.20% 690.50686.00693.00689.621 400-
ATWEC Technologi... ATWT 0.007-  0.000 0.00% 0.0070.0070.0070.007200-
AURIS MEDICAL HO... EARS 1.04501.04001.05000.0850 8.85% 1.07000.96261.13000.96003 970 962-
AVEO Pharmaceuti... AVEO 2.272.272.28-0.22 -8.84% 2.472.172.472.492 424 015-
AXT Inc AXTI 6.436.416.430.13 2.06% 6.396.326.546.3063 775-
Abeona Therapeut... ABEO 8.828.818.83-0.52 -5.57% 9.408.629.569.34357 602-
Abraxas Petroleum... AXAS 2.052.042.05-0.00 -0.05% 2.072.012.072.05245 267-
Acacia Communica... ACIA 38.6538.5638.660.92 2.44% 37.9337.8738.7837.7377 945-
Acacia Research Co... ACTG 3.123.103.120.04 1.30% 3.083.083.123.085 325-
Accuray Incorpora... ARAY 3.573.573.59-0.04 -1.11% 3.643.543.663.61136 760-
AcelRx Pharmaceut... ACRX 3.813.803.810.18 4.96% 3.583.503.903.63892 437-
Aceto Corporation ACET 2.102.092.10-0.05 -2.33% 2.122.072.142.15122 840-
Achaogen, Inc. AKAO 3.983.963.98-0.02 -0.50% 4.003.914.074.00219 914-
Achieve Life Scienc... ACHV 2.352.332.37-0.08 -3.29% 2.422.302.432.4361 231-
Achillion Pharmace... ACHN 2.912.902.91-0.05 -1.69% 3.002.873.022.96287 696-
Acorda Therapeuti... ACOR 17.5917.5917.65-0.27 -1.51% 17.9517.2418.2717.86181 223-
Activision Blizzard... ATVI 69.8269.8269.840.07 0.10% 70.1069.3570.9569.752 493 004-
Acura Pharmaceuti... ACUR 0.2744-  -0.0156 -5.38% 0.29000.25100.29000.29004 400-
Adaptimmune Ther... ADAP 7.827.817.82-2.94 -27.32% 7.457.4010.1110.761 725 607-
Adobe Systems Inc... ADBE 248.66248.75248.943.63 1.48% 246.00242.80250.99245.031 081 027-
Advanced Energy I... AEIS 44.9944.9645.02-0.48 -1.06% 46.0044.6546.0045.47135 675-
Advanced Micro De... AMD 25.1925.1925.201.53 6.47% 24.4624.0925.6423.6663 050 209-
Advanced Power T... APTI 28.5528.4928.600.14 0.48% 28.4828.1229.3828.41172 824-
Advaxis, Inc. ADXS 0.63480.62880.6350-0.0102 -1.58% 0.64100.62450.65500.6450368 492-
Aegion Corp - Clas... AEGN 24.0924.0524.090.52 2.21% 23.7323.7324.3123.5715 997-
Aehr Test Systems AEHR 1.971.972.00-0.07 -3.43% 2.041.972.052.046 220-
Aerie Pharmaceuti... AERI 58.0257.9758.06-0.36 -0.62% 58.7957.3858.7958.38111 071-
AeroVironment, In... AVAV 92.9592.8193.090.11 0.12% 92.8391.8693.5792.8448 195-
Affimed NV AFMD 3.103.103.12-0.11 -3.43% 3.203.003.223.21292 318-
Africa Oil Corp AOIFF 0.9130-  -0.0140 -1.51% 0.92600.91040.92600.92705 600-
Agenus Inc. AGEN 1.821.821.83-0.14 -7.02% 1.891.761.921.96823 670-
AgriTek Holdings I... AGTK 0.007840-  -0.000710 -8.30% 0.0088000.0075000.0090000.0085504 983 638-
Air France-KLM SA AFLYY 9.47-  0.13 1.39% 9.479.479.479.34125-
Air T, Inc. AIRT 40.997540.310041.00000.6970 1.73% 40.400040.300142.762340.30053 594-
Air Transport Serv... ATSG 20.6520.6020.660.37 1.82% 20.3020.2620.8620.2840 198-
AirMedia Group Inc... AMCN 0.44300.44000.4430-0.0870 -16.42% 0.46500.43000.49320.5300783 120-
Akamai Technolog... AKAM 64.9464.9264.960.70 1.09% 64.5764.0965.0664.24292 711-
Akorn, Inc. AKRX 6.886.886.89-0.15 -2.13% 7.046.727.087.03755 465-
Akzo Nobel N.V. AKZOY 28.1700-  -0.3500 -1.23% 28.290028.150028.330028.520011 524-
Alarm.com Holding... ALRM 46.3046.1546.301.21 2.68% 45.0644.5946.3045.0977 390-
Alaska Communica... ALSK 1.521.511.52-0.02 -1.30% 1.541.521.541.5421 148-
Alcobra Ltd. - Ord... ARCT 5.955.866.07-0.75 -11.14% 6.605.846.606.697 861-
Alderwoods Group... AWGI 0.0001-  0.0000 0.00% 0.00010.00010.00020.00016 311 287-
Alexion Pharmaceu... ALXN 123.97123.92124.03-1.92 -1.53% 126.79122.95127.07125.89358 592-
Alico, Inc. ALCO 33.2133.2633.94-0.25 -0.75% 33.2133.2133.2133.46200-
Align Technology, ... ALGN 314.53314.19314.691.74 0.56% 313.70306.01316.42312.79383 207-
Alkermes plc - Ord... ALKS 38.6838.5938.68-1.48 -3.69% 40.3538.0640.9040.16533 058-
Allegiant Travel Co... ALGT 121.80121.63122.261.84 1.53% 120.52120.52122.98119.9618 883-
Alliance Resource ... ARLP 19.6719.6519.67-0.13 -0.66% 19.8719.5419.8819.80137 976-
Allied Healthcare P... AHPI 2.112.062.240.10 4.86% 2.072.062.112.01774-
Allied Motion Tech... AMOT 44.0043.4644.120.45 1.03% 43.6042.9444.2943.5518 820-
Alliqua BioMedical... ALQA 1.891.892.04-0.15 -7.33% 2.021.892.052.046 065-
Allot Communicati... ALLT 6.456.386.450.00 0.00% 6.476.416.496.4514 445-
Allscripts Healthca... MDRX 13.5013.4913.500.08 0.56% 13.4913.4613.6513.42312 724-
Alnylam Pharmaceu... ALNY 73.9873.8973.98-2.67 -3.48% 76.4572.3476.4576.65276 150-
Alphabet Inc Class... GOOGL 1 112.531 111.541 112.537.35 0.67% 1 112.511 100.001 121.691 105.18415 323-
Alphabet Inc Class... GOOG 1 103.001 102.161 103.006.54 0.60% 1 103.061 091.001 112.231 096.46453 625-
Alphatech Holdings... ATEC 3.163.163.190.03 0.96% 3.253.003.263.1329 809-
Alpine Managemen... ALPN 5.175.035.320.16 3.18% 5.015.005.245.011 800-
Altaba Inc AABA 62.2862.2862.301.89 3.13% 62.0861.3162.7960.392 469 247-
Altera Corporation ALTR 37.1237.1037.191.26 3.52% 35.8535.7237.1735.86101 796-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00000.00010.0001999 999-
Alternaturals Inc ANAS 0.0040-  0.0012 42.86% 0.00280.00280.00400.00286 267-
Altimmune Inc. ALT 4.094.074.11-0.22 -5.11% 4.284.004.354.31288 954-
Altius Minerals Cor... ATUSF 10.020000-  -0.140000 -1.38% 10.1700009.99945010.20000010.1600007 644-
Alumina Ltd (ADR) AWCMY 7.8600-  0.3050 4.04% 7.05007.05007.86007.55508 715-
AmTrust Financial ... AFSI 14.3114.3114.320.01 0.07% 14.3014.2714.3614.3054 284-
Amarantus BioScie... AMBS 0.03000-  0.00013 0.42% 0.030000.030000.030000.0298867 783-
Amarin Corporatio... AMRN 19.7619.7219.760.05 0.25% 19.8918.7619.9719.713 415 908-
Amazon.com, Inc. AMZN 1 796.901 796.201 797.0732.87 1.86% 1 784.001 756.001 809.501 764.031 321 495-
Ambarella, Inc. - O... AMBA 33.2433.2133.260.43 1.31% 32.8732.7333.6632.81114 066-
Amedica Corporati... AMDA 0.31120.31020.3180-0.0167 -5.09% 0.31250.30000.32910.3279247 734-
Amedisys Inc AMED 108.51108.47108.770.28 0.26% 107.97107.97110.32108.23235 226-
Amerco UHAL 327.45326.27328.98-0.85 -0.26% 330.77324.17330.77328.296 300-
AmeriServ Financia... ASRV 4.344.344.390.00 0.00% 4.354.344.394.3414 269-
America's Car-Mar... CRMT 72.8772.4272.811.57 2.20% 71.4671.3572.8771.302 481-
American Airlines ... AAL 32.3632.3532.360.32 1.00% 32.2731.8232.5232.042 841 872-
American Lithium M... AMLM 0.02198-  -0.00122 -5.26% 0.020550.020550.032700.02320254 100-
American National... AMNB 37.0337.0037.18-0.12 -0.31% 37.4037.0037.4037.154 804-
American National... ANAT 122.48121.97125.73-1.41 -1.14% 124.23122.48124.32123.891 006-
American Outdoor... AOBC 14.0414.0314.040.13 0.93% 13.9513.9514.1513.91242 348-
American Premium... HIPH 0.077700-  -0.012300 -13.67% 0.0950000.0761000.0990000.0900008 172 045-
American Public Ed... APEI 30.2930.1430.320.46 1.54% 29.8329.5530.4829.8315 280-
American River Ba... AMRB -14.850015.49000.0000 0.00%       15.4799--
American Software... AMSWA 11.0111.0211.050.01 0.09% 11.0510.8611.1111.0043 691-
American Supercon... AMSC 6.426.406.42-0.37 -5.45% 6.886.406.906.7960 515-
American Woodma... AMWD 62.1462.0762.23-0.78 -1.24% 62.9162.0663.7562.92129 391-
Ameris Bancorp ABCB 43.2343.1943.24-0.21 -0.48% 44.0143.1744.1343.44101 877-
Amgen Inc. AMGN 198.33198.32198.42-3.47 -1.72% 201.16198.15201.80201.80624 277-
Amicus Therapeuti... FOLD 11.6411.6411.65-0.33 -2.76% 12.0611.4112.1511.97913 236-
Amkor Technology... AMKR 6.106.096.100.01 0.08% 6.156.096.196.09272 309-
Amphastar Pharma... AMPH 18.2418.2418.28-0.29 -1.57% 18.5418.2118.6018.5342 099-
Amtech Systems, In... ASYS 4.524.514.52-0.09 -1.85% 4.624.504.734.6025 862-
Amyris, Inc. AMRS 7.517.517.52-0.03 -0.40% 7.567.467.737.54208 439-
Analog Devices, In... ADI 82.65082.63082.6700.315 0.38% 83.01082.38083.39082.335430 273-
Anavex Life Scienc... AVXL 2.502.492.51-0.25 -9.09% 2.682.492.682.75277 295-
Andrea Electronics... ANDR 0.0510-  0.0010 2.00% 0.05200.05000.06000.0500428 000-
AngioDynamics, Inc... ANGO 20.3020.2720.320.16 0.77% 20.1720.1120.3820.1450 611-
Anglo American pl... NGLOY 10.730-  0.035 0.33% 10.81910.73010.82810.69521 551-
Anglo Swiss Resour... ASWRF 0.1080-  0.0063 6.19% 0.11010.10800.11010.101712 900-
Anika Therapeutic... ANIK 39.9239.7640.09-1.08 -2.64% 41.0439.7741.3141.0033 917-
Antares Pharma, In... ATRS 3.343.333.340.00 0.00% 3.373.233.413.34541 278-
Anthera Pharmace... ANTH 0.07240-  -0.04510 -38.38% 0.071100.070200.074050.0711041 536-
Anything Technolo... EXMT 0.00050-  -0.00020 -28.57% 0.000700.000500.000700.000702 702 713-
Apogee Enterprise... APOG 38.1038.0638.140.66 1.76% 37.5937.5938.4437.6058 846-
Apogee Silver Ltd AGEEF 0.32500-  -0.00486 -1.47% 0.330000.325000.330000.3298628 132-
Apollo Investment... AINV 5.225.225.23-0.02 -0.38% 5.215.215.255.24208 797-
Apple Inc. AAPL 221.97221.94221.972.66 1.21% 219.79218.94223.36219.3110 996 530-
Applebee's Interna... APPB 1.31-  -0.19 -12.67% 1.701.252.051.506 191-
Appliance Recyclin... ARCI 0.76000.75800.77960.0099 1.32% 0.75020.75020.76000.750118 825-
Applied DNA Scien... APDN 1.271.251.270.02 1.20% 1.261.251.341.2520 425-
Applied Materials,... AMAT 33.4733.4633.47-0.82 -2.39% 34.3933.4434.5434.294 618 188-
Applied Optoelect... AAOI 22.6322.6022.650.72 3.29% 21.8521.8522.7921.91320 744-
Approach Resource... AREX 1.881.881.89-0.03 -1.57% 1.911.881.911.9124 694-
Apricus Bioscience... APRI 0.30550.30510.3095-0.0076 -2.43% 0.32550.30500.32550.313191 390-
Aquinox Pharmace... AQXP 2.582.572.58-0.01 -0.39% 2.622.552.622.5951 737-
ArQule, Inc. ARQL 4.264.254.26-0.06 -1.39% 4.354.084.384.32224 655-
Aradigm Corporati... ARDM 1.261.251.310.10 8.62% 1.201.201.311.1625 583-
Aravive Inc ARAV 5.905.855.95-0.17 -2.80% 6.095.806.576.0719 194-
Arbutus Biopharma ABUS 4.334.324.34-0.01 -0.23% 4.324.184.384.3486 420-
Arch Capital Group... ACGL 27.4027.3927.41-0.31 -1.12% 27.7627.3827.9327.7189 699-
Arch Therapeutics... ARTH 0.4050-  -0.0050 -1.22% 0.41000.39900.41000.410074 524-
Ardelyx Inc. ARDX 3.793.783.79-0.10 -2.57% 3.903.763.903.8962 329-
Arena Pharmaceut... ARNA 39.04039.02039.080-0.955 -2.39% 40.13038.75040.16139.995100 818-
Ares Capital Corpo... ARCC 16.2716.2716.280.01 0.06% 16.2816.2716.3416.26392 724-
Argonaut Gold Inc. ARNGF 1.23658-  0.04648 3.91% 1.228951.228951.236581.19010700-
Argos Therapeutic... ARGS 0.1400-  -0.1301 -48.17% 0.16000.14000.16000.14506 018-
Ark Restaurants Co... ARKR 23.1722.3123.95-0.13 -0.56% 23.2923.1723.3123.301 400-
Arkema SP Adr. ARKAY 106.70-  -1.40 -1.30% 107.30105.82107.30108.10525-
Array BioPharma In... ARRY 14.6214.6014.63-0.53 -3.50% 15.2214.3815.3015.15860 230-
Arrow Financial Co... AROW 35.6035.5936.280.87 2.51% 35.0035.0035.6534.731 916-
Arrowhead Resear... ARWR 12.7712.7512.79-0.28 -2.15% 13.0812.2513.1613.05662 839-
Art's-Way Manufa... ARTW 2.232.142.230.08 3.72% 2.162.162.232.15270-
Artesian Resources... ARTNA 35.8235.7936.080.04 0.11% 35.3435.2336.4635.789 185-
Ascena Retail Grou... ASNA 3.813.803.810.18 4.96% 3.653.623.833.63630 792-
Ascent Solar Techn... ASTI 0.03400-  0.00050 1.49% 0.047750.033500.047750.0335037 283-
Aspen Technology,... AZPN 99.2399.1999.270.25 0.25% 99.2797.7999.9298.98150 770-
Asta Funding, Inc. ASFI 3.703.653.94-0.05 -1.33% 3.703.703.753.753 200-
Astec Industries, In... ASTE 46.5246.5446.62-0.39 -0.83% 47.1946.4347.2646.9175 098-
Astro-Med, Inc. ALOT 18.7118.8118.99-0.59 -3.06% 19.3418.6119.3519.301 682-
Astronics Corpora... ATRO 32.8132.6532.860.14 0.43% 32.6732.5633.2632.678 824-
Astrotech Corpora... ASTC 3.07003.01003.15000.1844 6.39% 2.91002.91003.20002.885683 120-
Asure Software Inc ASUR 11.3111.3111.330.01 0.09% 11.3511.2111.4411.3031 650-
Athersys, Inc. ATHX 2.022.022.03-0.01 -0.44% 2.052.002.092.0396 624-
Atlantic American ... AAME 2.762.762.79-0.04 -1.43% 2.682.682.762.80734-
Atlas Energy, L.P. C... ATLS 0.04100-  0.00140 3.54% 0.040000.040000.041770.0396033 516-
Atlassian Corporat... TEAM 72.3072.2572.302.12 3.02% 71.0370.4272.8870.181 363 740-
Atlatsa Resources ... ATLRF 0.0320-  -0.0025 -7.25% 0.03830.03200.03830.03455 770-
Atossa Genetics In... ATOS 1.471.471.49-0.03 -2.00% 1.551.471.551.5064 943-
Atrix Laboratories... ATRX 0.4350-  -0.0330 -7.05% 0.47500.43500.47500.46802 450-
Attunity Ltd. - Ord... ATTU 16.1616.1616.210.33 2.09% 15.9715.7316.2515.8314 722-
Auburn National Ba... AUBN -39.0040.000.00 0.00%       40.22--
AudioCodes Ltd. - ... AUDC 9.679.669.690.22 2.33% 9.659.579.759.45181 786-
Aurinia Pharmaceu... AUPH 5.405.405.42-0.16 -2.88% 5.555.365.595.56216 678-
Autodesk, Inc. ADSK 135.26135.24135.282.08 1.56% 133.93131.45135.61133.18426 697-
Autolus Therapeut... AUTL 31.1930.7931.28-0.06 -0.19% 31.6029.1732.0031.257 907-
Automatic Data Pr... ADP 143.86143.91143.980.45 0.31% 143.85143.00144.60143.41284 168-
Autoweb Inc AUTO 2.672.552.670.17 6.70% 2.512.402.722.5089 153-
Avadel Pharmaceut... AVDL 4.084.084.10-0.02 -0.46% 4.133.994.134.1044 095-
Avalanche Biotech... ADVM 4.424.404.42-0.07 -1.56% 4.524.404.604.49123 871-
Avalon Advanced M... AVLNF 0.05010-  0.00010 0.20% 0.056000.050100.056910.050001 700-
Avid Technology, I... AVID 5.495.485.510.08 1.48% 5.405.405.595.4159 427-
Avis Budget Group... CAR 31.4031.3831.42-0.04 -0.13% 31.5231.3832.1431.44291 129-
Avita Medical Limi... AVMXY 1.5000-  0.0300 2.04% 1.52001.50001.57001.470045 321-
Aware, Inc. AWRE 3.7233.4503.7000.251 7.23% 3.7233.7233.7233.472250-
Axcelis Technologi... ACLS 18.2818.2918.320.16 0.88% 18.2217.9718.4618.1248 107-
Axon Enterprise AAXN 58.0457.9558.13-0.49 -0.83% 55.9055.1159.0358.52395 641-
B.O.S. Better Onlin... BOSC 2.362.362.41-0.01 -0.42% 2.332.302.432.3736 828-
BANK OF CHINA LT... BACHF 0.42-  0.01 2.44% 0.420.420.420.415 000-
BASF BASFY 19.2100-  -0.1700 -0.88% 19.390019.210019.400019.3800137 872-
BB Liquidating Inc. BLIAQ 0.010-  0.002 25.00% 0.0060.0060.0100.0082 900-
BGC Partners, Inc. ... BGCP 10.7110.7010.71-0.14 -1.29% 10.8610.6910.8910.85443 142-
BJ's Restaurants, I... BJRI 67.7367.7067.852.20 3.36% 66.0265.8967.9865.5370 264-
BLDRS Asia 50 ADR... ADRA 30.1130.1930.240.20 0.67% 30.3330.1130.3329.91413-
BLDRS Developed M... ADRD 21.200021.120021.2600-0.1295 -0.61% 21.194821.194821.200021.3295300-
BLDRS Europe 100 ... ADRU -20.51020.6200.000 0.00%       20.702--
BOK Financial Corp... BOKF 86.6786.6086.77-1.39 -1.58% 88.1486.4688.6588.0665 910-
BROADSIDE ENTER... BRSE 0.061-  0.011 22.00% 0.0610.0610.0610.050250-
BSB Bancorp, Inc. BLMT 31.0930.9931.27-0.07 -0.24% 31.1231.0631.2631.16594-
BSQUARE Corporat... BSQR 2.2502.1502.2100.049 2.23% 2.1902.1902.3202.20118 623-
BYD CO 'H'CNY1 BYDDF 6.6500-  0.4050 6.49% 6.71006.51006.75006.245032 120-
BYD Company LTD BYDDY 13.370-  1.000 8.08% 13.30013.30013.60012.37053 655-
Baidu, Inc. - Ameri... BIDU 196.54196.45196.604.62 2.41% 197.87194.73198.71191.921 078 414-
Balchem Corporati... BCPC 100.69100.33100.650.41 0.41% 101.2399.38102.37100.2847 668-
Ballard Power Syst... BLDP 3.563.563.57-0.03 -0.76% 3.653.553.653.59136 177-
Balmoral Resource... BALMF 0.14158-  0.00158 1.13% 0.142900.140000.157000.1400076 400-
BancFirst Corporat... BANF 57.7457.6658.301.38 2.45% 57.0256.1858.1756.3611 090-
Bank of South Caro... BKSC 19.5519.5520.090.14 0.72% 19.7519.5519.7519.41547-
Banner Corporatio... BANR 55.8455.6655.91-0.32 -0.57% 56.5055.8157.3456.1652 060-
Baozun Inc. BZUN 42.0642.0542.102.39 6.02% 42.2141.0543.4739.67652 375-
Bark Group Inc. UCPA 0.00641-  0.00003 0.47% 0.006500.006410.006500.0063810 777-
Barrett Business Se... BBSI 61.1860.8561.280.34 0.56% 61.0660.0161.9860.8411 270-
Bassett Furniture I... BSET 20.0419.9920.150.35 1.78% 19.6819.6720.0719.694 944-
Bayer Aktienges A... BAYRY 22.0100-  -0.4750 -2.11% 22.135022.000022.210022.4850156 469-
Bayhorse Silver KXPLF 0.1031-  0.0064 6.62% 0.10310.10310.10310.0967100-
Bear Creek Mng Co... BCEKF 1.1300-  0.0200 1.80% 1.15001.13001.15001.11005 400-
Beasley Broadcast ... BBGI 6.586.576.620.06 0.92% 6.506.506.686.527 967-
Bed Bath & Beyond... BBBY 13.1713.1713.180.02 0.15% 13.1613.1013.4413.151 375 703-
BeiGene Ltd BGNE 119.76119.48120.06-4.98 -3.99% 127.65119.76127.65124.7498 971-
Bel Fuse Inc. - Clas... BELFA 19.5019.5021.31-1.70 -8.02% 19.9419.4419.9421.203 651-
Bel Fuse Inc. - Clas... BELFB 23.6023.0123.87-0.01 -0.04% 24.0823.0424.0823.611 007-
Bellerophon Theap... BLPH 0.95480.95000.98000.0007 0.07% 0.96000.95011.04000.954168 030-
Bellicum Pharmace... BLCM 5.025.015.03-0.16 -3.02% 5.204.945.205.18133 934-
Belo Sun Mining Co... VNNHF 0.16000-  0.00528 3.41% 0.155600.155600.165000.15472326 245-
Big 5 Sporting Goo... BGFV 5.315.305.31-0.02 -0.38% 5.345.265.385.3365 542-
Bio-Key Internatio... BKYI 1.24001.24001.27000.0000 0.00% 1.25001.24001.25001.240012 600-
Bio-Path Holdings, ... BPTH 0.53550.54000.54990.0097 1.84% 0.53550.53550.57000.525819 839-
Bio-Techne Corp TECH 179.40179.15179.401.90 1.07% 177.67176.10180.12177.5051 331-
BioCryst Pharmace... BCRX 6.936.936.95-0.23 -3.21% 7.176.857.257.16177 942-
BioDelivery Scienc... BDSI 3.653.623.650.01 0.27% 3.623.513.713.6495 458-
BioElectronics Cor... BIEL 0.00250-  0.00000 0.00% 0.002300.002300.002500.002508 793 634-
BioLineRx Ltd. - Am... BLRX 0.91330.91030.9198-0.0667 -6.81% 1.00000.88001.01000.98001 426 727-
BioMarin Pharmace... BMRN 103.11102.91103.16-0.11 -0.11% 103.55101.66104.47103.22337 292-
BioScrip, Inc. BIOS 2.952.952.960.03 1.08% 2.902.882.992.9267 226-
BioSpecifics Techn... BSTC 63.0062.6262.890.51 0.82% 62.7562.6263.3862.4917 901-
BioTelemetry, Inc. BEAT 54.3354.3454.430.70 1.31% 53.9152.9154.6353.63100 497-
Bioanalytical Syste... BASI 1.531.431.570.00 0.00% 1.531.531.531.531 005-
Biocept, Inc. BIOC 2.212.202.24-0.05 -2.21% 2.232.152.302.2656 003-
Biogen Idec Inc. BIIB 317.21317.11317.37-3.20 -1.00% 322.30315.66323.85320.41422 642-
Biolase, Inc. BIOL 1.31001.31001.3300-0.0200 -1.50% 1.31001.31001.32001.33002 956-
Biostar Pharmaceu... BSPM 0.98-  -0.90 -47.87% 1.200.811.201.032 836-
Birner Dental Mana... BDMS 10.25-  -0.10 -0.97% 10.2310.2210.2510.358 575-
Bitcoing Investmen... GBTC 7.1000-  0.0500 0.71% 7.07006.97007.14007.0500404 822-
Black Box Corpora... BBOX 0.89240.89290.8998-0.0430 -4.60% 0.93120.88000.93540.935461 267-
Black Diamond, Inc... CLAR 10.2610.2610.320.22 2.19% 10.109.9611.0010.0432 845-
Black River Petrole... OTTVD 0.10010-  -0.00490 -4.67% 0.105000.100100.118000.1050025 353-
Blackbaud, Inc. BLKB 73.6273.5873.781.98 2.76% 72.3471.4473.8071.6469 591-
Blackline Inc BL 44.3344.2844.390.93 2.14% 43.4542.4344.4943.40107 596-
Blucora, Inc. BCOR 33.3133.2033.300.20 0.60% 33.1333.1134.0933.1134 745-
Bluebird Bio Inc. BLUE 116.81116.66116.87-3.89 -3.22% 120.82114.44121.00120.70378 081-
Blueknight Energy ... BKEP 2.112.102.12-0.00 -0.12% 2.112.102.122.1127 374-
Blueprint Medicine... BPMC 68.0368.0468.430.11 0.16% 68.0065.9069.5067.9279 170-
Bnccorp, Inc. BNCC 27.00-  0.00 0.00% 27.0027.0027.0027.001 200-
Boingo Wireless, In... WIFI 32.7832.7532.810.03 0.09% 32.8832.4733.2232.7563 105-
Bojangels Inc. BOJA 15.9815.9716.00-0.03 -0.19% 16.0815.9016.1516.0157 880-
Bombardier, Inc. BDRAF 2.77380-  -0.02620 -0.94% 2.826402.710002.826402.800009 800-
Bonanza Goldfield ... BONZ 0.0007-  -0.0002 -22.22% 0.00070.00070.00070.0009100 000-
Bone Care Internat... BCII 2.600-  -0.710 -21.45% 3.4252.6003.4253.310600-
Bonso Electronics ... BNSO 2.792.732.80-0.08 -2.92% 2.872.722.872.877 153-
Booking Holdings I... BKNG 1 832.541 829.361 832.5426.80 1.48% 1 810.881 807.371 841.831 805.7446 782-
Boston Private Fin... BPFH 13.6413.6413.65-0.09 -0.66% 13.7813.5913.8513.73110 608-
Bottomline Techno... EPAY 66.4666.3366.501.03 1.57% 65.5864.9166.9265.4393 878-
Bridgeline Digital, ... BLIN 0.42650.42650.4300-0.0195 -4.37% 0.46000.42000.46000.4460235 167-
Bridgford Foods Co... BRID 16.4015.1116.760.20 1.23% 16.1516.1516.4016.20200-
Brightcove Inc. BCOV 7.937.937.940.11 1.41% 7.857.848.097.8219 418-
BroadVision, Inc. BVSN -1.77001.82000.0000 0.00%       1.8111--
Broadcom Ltd AVGO 229.11229.02229.190.83 0.36% 230.56228.04232.43228.28489 351-
Broadway Financia... BYFC 1.231.201.280.01 0.82% 1.231.231.231.22310-
Brookfield Propert... BPY 19.6119.6219.63-0.12 -0.61% 19.8319.6019.8319.73464 727-
Brooks Automatio... BRKS 30.7230.7330.770.02 0.07% 30.9030.2831.0730.7076 168-
Bruker Corporatio... BRKR 30.4730.4730.52-0.19 -0.62% 30.7430.2431.0530.66137 971-
Bryn Mawr Bank C... BMTC 39.6139.6039.79-1.10 -2.70% 40.7139.6141.6040.7113 802-
Builders FirstSourc... BLDR 11.9111.9011.91-0.21 -1.69% 12.1211.9012.3412.11397 074-
Bunker Hill Mining ... BHLL 0.0204-  -0.1688 -89.22% 0.05970.02040.05970.18923 500-
C&F Financial Corp... CFFI 52.9552.5555.220.40 0.76% 52.5652.5653.3552.551 031-
C.H. Robinson Wor... CHRW 90.7690.7790.80-0.10 -0.11% 90.7189.9991.2590.86203 792-
CA Inc. CA 43.9443.9343.94-0.02 -0.05% 43.8843.8744.0143.96824 864-
CASI Pharmaceutic... CASI 2.882.882.90-0.18 -5.88% 3.032.883.043.06161 603-
CBAK Energy Techn... CBAK 0.70970.70010.8000-0.0704 -9.02% 0.80000.70000.88730.780135 000-
CDK Global, Inc. CDK 57.3057.3657.390.02 0.03% 57.4957.1457.6857.28117 622-
CDTI Advanced Ma... CDTI 1.451.431.48-0.15 -9.38% 1.601.211.601.60266 560-
CECO Environment... CECE 7.347.347.38-0.01 -0.14% 7.367.307.407.358 016-
CEVA, Inc. CEVA 25.7025.7125.82-0.17 -0.66% 26.1925.7026.2325.8720 731-
CHF Solutions Inc CHFS 1.11001.10001.1200-0.0500 -4.31% 1.19001.09001.19001.160043 263-
CK Hutchison Holdi... CKHUY 10.3250-  0.1600 1.57% 10.370010.234010.370010.165061 984-
CM Finance Inc CMFN 8.218.178.22-0.04 -0.44% 8.258.178.298.254 615-
CME Group Inc. - C... CME 181.05180.97181.08-1.60 -0.88% 183.27180.95183.27182.65529 423-
CNB Financial Corp... CCNE 27.6227.1027.670.61 2.25% 27.0027.0027.9527.012 469-
CNinsure Inc. (ADR... FANH 28.0728.0728.101.12 4.16% 27.4027.3828.2026.9592 131-
CONMED Corporat... CNMD 71.9071.8371.970.16 0.22% 71.8771.6672.2071.7427 145-
CRA International,... CRAI 43.3343.1943.48-0.16 -0.36% 43.4743.1743.7143.483 272-
CREDIT SUISSE NAS... UWTIF 36.20-  -0.11 -0.30% 36.0035.3236.5236.312 300-
CREDIT SUISSE NAS... DWTIF 12.33-  -0.07 -0.56% 12.7912.3312.8112.403 880-
CRISPR Therapeuti... CRSP 34.9635.0135.22-1.08 -3.00% 36.4034.3236.6036.04351 402-
CSG Systems Intern... CSGS 36.0736.0636.100.15 0.42% 35.9335.5536.2135.9222 725-
CSP Inc. CSPI 13.3213.0613.340.26 1.98% 13.3013.3013.3213.062 500-
CTI BioPharma Cor... CTIC 1.901.901.92-0.03 -1.55% 1.951.851.951.9359 922-
CTI Industries Corp... CTIB 3.453.423.70-0.23 -6.25% 3.493.453.503.68800-
CVB Financial Corp... CVBF 21.0221.0221.03-0.14 -0.66% 21.2520.9621.2821.16186 652-
CVD Equipment Co... CVV 5.355.355.37-0.19 -3.43% 5.525.355.545.5410 674-
CYREN Ltd. - Ordin... CYRN 3.363.283.40-0.16 -4.60% 3.443.263.443.5214 135-
Caesars Entertainm... CZR 9.719.719.72-0.49 -4.80% 9.859.609.9810.208 500 592-
CafePress Inc. PRSS 1.481.461.48-0.01 -0.67% 1.481.471.481.491 601-
Cal-Maine Foods, In... CALM 48.2148.2148.260.35 0.73% 48.0047.7548.5047.8641 940-
CalAmp Corp. CAMP 20.0220.0120.040.31 1.57% 19.8019.8020.1619.7150 758-
Calavo Growers, In... CVGW 96.7196.7197.110.17 0.18% 96.7294.9097.9896.5414 921-
Calithera Bioscienc... CALA 5.145.125.15-0.08 -1.44% 5.104.895.215.21182 330-
Calumet Specialty ... CLMT 5.505.505.52-0.01 -0.18% 5.555.455.645.5161 936-
Camtek Ltd. - Ordi... CAMT 7.287.267.290.10 1.39% 7.397.127.397.1828 287-
CanAlaska Uranium... CVVUF 0.2574-  -0.0335 -11.52% 0.26310.25740.26500.290913 500-
Canadian Solar Inc. CSIQ 13.6813.6713.69-1.34 -8.92% 14.4013.6514.6715.02838 511-
Canamed4Pets Inc. CNNA 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.0003345 000-
Canbiola Inc CANB 0.040290-  0.000800 2.03% 0.0403000.0380000.0490000.0394904 205 352-
Cannabis Science In... CBIS 0.039200-  -0.001200 -2.97% 0.0390000.0390000.0419000.0404002 867 955-
Canterbury Park H... CPHC -14.400015.00000.0000 0.00%       14.9487--
Capital City Bank G... CCBG 23.5122.7224.290.83 3.64% 22.7022.7023.5122.683 575-
Capital Product Pa... CPLP 2.802.802.810.03 1.08% 2.772.772.842.77163 768-
Capital Southwest ... CSWC 18.8518.8518.930.00 0.00% 18.8718.7618.9018.858 887-
Capitol Federal Fin... CFFN 12.3612.3512.360.03 0.24% 12.3612.2712.4312.3392 366-
Capstone Turbine C... CPST 0.89500.89020.89930.0050 0.56% 0.91000.89010.91800.8900139 509-
Cara Therapeutics ... CARA 19.0919.0819.11-0.58 -2.95% 20.1118.5620.1119.67220 874-
Carbon Black Inc. CBLK 17.9917.9518.00-0.33 -1.80% 18.9317.8019.1218.32100 223-
Carbonite, Inc. CARB 35.2735.2135.330.24 0.69% 35.1834.6635.4735.0328 566-
Cardtronics, Inc. CATM 29.1429.1429.200.70 2.46% 28.3828.3829.8528.44132 689-
CareDx Inc CDNA 24.3824.3124.40-0.17 -0.69% 24.6123.5724.6124.55107 870-
CareScience, Inc. CARE 18.30-  0.00 0.00% 18.3018.3018.3018.305 000-
Career Education C... CECO 14.0514.0314.070.27 1.96% 13.8513.8514.0813.7840 924-
Carrizo Oil & Gas, ... CRZO 21.3621.3621.38-0.04 -0.19% 21.3320.9621.4921.40415 178-
Carrols Restaurant... TAST 13.5013.5113.53-0.16 -1.17% 13.6613.4013.8113.6672 485-
Casella Waste Syst... CWST 31.5331.4931.56-0.18 -0.55% 31.7031.4232.0531.7087 317-
Caseys General Sto... CASY 125.80125.70125.81-0.91 -0.72% 126.42125.68127.13126.7158 296-
Cass Information S... CASS 62.4861.5962.490.54 0.87% 62.1660.4362.6961.94622-
Catalyst Pharmace... CPRX 3.263.253.26-0.05 -1.51% 3.313.243.353.31265 940-
Catalyst Semicondu... CATS 8.798.788.910.07 0.81% 8.758.738.998.7227 435-
Cathay General Ba... CATY 38.2938.3038.33-0.52 -1.34% 38.8738.2238.9938.8186 442-
Celgene Corporatio... CELG 80.3680.3580.36-2.05 -2.49% 82.7680.0183.0082.411 160 131-
Celldex Therapeuti... CLDX 0.37500.37500.3751-0.0400 -9.64% 0.42000.33000.42000.41503 738 574-
Cellectis Sa CLLS 25.6025.4925.56-0.60 -2.29% 26.5325.5226.6026.2091 571-
Celsion Corporatio... CLSN 2.392.392.41-0.10 -4.02% 2.462.302.582.4972 981-
Central European M... CETV 3.503.503.53-0.01 -0.28% 3.523.463.553.518 471-
Central Federal Co... CFBK 14.1014.0214.10-0.02 -0.11% 14.0214.0214.1014.128 298-
Central Garden & P... CENT 32.7632.7232.760.04 0.12% 32.8032.6533.0232.7212 437-
Century Aluminum ... CENX 9.649.639.64-0.16 -1.63% 9.829.469.829.80618 045-
Century Bancorp, I... CNBKA 77.8877.2578.93-0.64 -0.81% 78.0677.6578.0678.511 300-
Century Casinos, In... CNTY 6.546.516.540.03 0.46% 6.536.486.636.5130 804-
Ceragon Networks... CRNT 3.673.663.670.23 6.69% 3.473.473.693.44365 304-
Cerner Corporatio... CERN 63.1763.1663.180.19 0.30% 62.9662.7463.6962.98429 604-
Cerus Corporation CERS 6.436.426.43-0.20 -3.02% 6.666.386.726.63288 796-
Cesca Therapeutic... KOOL 0.36000.36000.3649-0.0050 -1.37% 0.37500.35500.37800.3650115 673-
Charles & Colvard ... CTHR 0.85930.85010.88990.0092 1.08% 0.85450.85010.88980.850113 185-
Chart Industries, In... GTLS 70.1770.0970.160.39 0.56% 70.0069.3670.6169.78180 477-
Charter Communic... CHTR 320.55320.39320.71-0.79 -0.25% 322.77319.40325.00321.34222 771-
Check Point Softw... CHKP 112.70112.68112.742.43 2.20% 111.01110.33113.16110.27390 442-
Chembio Diagnosti... CEMI 9.769.759.890.11 1.14% 9.789.519.819.657 831-
Chemical Financial ... CHFC 48.6148.5848.64-0.47 -0.96% 49.1448.5349.1549.0863 460-
Cherokee Inc. CHKE 0.58990.58900.58990.0138 2.40% 0.60490.58910.61950.57613 547-
Chiasma Inc. CHMA 3.893.873.890.16 4.29% 3.763.723.903.7392 909-
Children's Place, In... PLCE 138.00137.94138.244.11 3.07% 134.63134.39138.40133.89153 069-
Chimerix Inc CMRX 3.643.623.640.04 1.11% 3.623.523.653.6071 558-
China Automotive ... CAAS 3.09003.05003.0900-0.0687 -2.17% 3.14003.08003.14003.15873 900-
China Ceramics Co.... CCCL 2.262.262.40-0.51 -18.41% 2.511.972.632.77445 627-
China Digital TV Ho... STVVY 0.0660-  -0.0090 -12.00% 0.06500.06500.07300.07501 650-
China Finance Onlin... JRJC 1.851.861.94-0.05 -2.63% 1.851.851.851.902 650-
China Gold Interna... JINFF 1.4174-  -0.0136 -0.95% 1.41741.41741.41741.4310200-
China Jo-Jo Drugst... CJJD 1.901.891.90-0.12 -5.94% 2.031.862.052.0282 802-
China Lodging Grou... HTHT 29.5329.5129.531.37 4.87% 29.5028.5129.5328.16447 953-
China Natural Gas,... CHNGQ 0.003-  0.000 0.00% 0.0030.0030.0030.0031 600-
China Natural Reso... CHNR 1.80001.80001.9400-0.1400 -7.22% 1.77961.77621.80401.94001 434-
China Recycling En... CREG 1.401.401.45-0.12 -7.82% 1.481.361.571.52227 904-
China TechFaith W... CNTF 1.841.841.87-0.16 -8.00% 1.961.832.172.0054 657-
ChinaB2BSourcing.... QBIO 2.3500-  -0.1100 -4.47% 2.45002.32002.45002.460022 299-
ChinaCache Interna... CCIH 1.251.251.270.03 2.46% 1.211.201.341.22164 640-
ChinaNet Online Ho... CNET 2.232.192.23-0.38 -14.42% 2.111.922.352.60624 850-
ChipMOS TECHNOL... IMOS 14.1114.0014.110.17 1.21% 13.9313.9314.2313.94993-
Chorus Ltd CHRYY 15.25-  -0.36 -2.31% 16.3215.2516.3215.61881-
ChromaDex Corpor... CDXC 3.553.543.57-0.10 -2.74% 3.653.533.723.65119 150-
Churchill Downs, In... CHDN 273.64272.78273.910.58 0.21% 274.06271.07276.60273.0621 239-
Cincinnati Financia... CINF 75.4475.4075.46-0.87 -1.14% 76.5975.4376.8576.31108 114-
Cintas Corporation CTAS 179.41179.27179.450.75 0.42% 178.91176.79180.12178.66160 320-
Cirrus Logic, Inc. CRUS 37.4037.3937.410.33 0.89% 37.2037.1937.7537.07136 715-
Cisco Systems, Inc. CSCO 45.8945.8945.900.55 1.21% 45.7745.4146.2845.347 622 173-
Citi Trends, Inc. CTRN 26.7126.6926.870.78 3.01% 26.0125.9227.1825.9320 759-
Citrix Systems, Inc... CTXS 102.12102.16102.251.42 1.41% 101.33100.72102.31100.70236 186-
City Holding Comp... CHCO 71.9172.0972.49-0.34 -0.47% 76.4971.2176.4972.259 346-
Clean Energy Fuels... CLNE 2.312.302.31-0.07 -2.74% 2.382.302.412.37299 389-
Cleantech Solution... SEII 2.892.802.890.08 2.85% 2.822.802.892.815 610-
ClearOne, Inc. CLRO 1.621.611.640.05 3.20% 1.571.571.641.571 895-
ClearSign Combust... CLIR 1.491.491.520.02 1.36% 1.481.481.501.476 262-
Clearfield Inc CLFD 12.3212.1212.550.05 0.41% 12.3212.3212.3212.27117-
Cleveland BioLabs,... CBLI 1.721.681.730.05 2.99% 1.681.681.731.672 200-
Clovis Oncology In... CLVS 21.5721.5521.57-4.79 -18.17% 25.2120.7625.5026.364 778 519-
CoStar Group, Inc. CSGP 383.81383.81384.720.32 0.08% 385.08383.51387.56383.4943 037-
Coca-Cola Bottling... COKE 162.95162.05163.290.17 0.10% 162.98161.15164.05162.784 657-
Codexis, Inc. CDXS 15.0615.0615.09-0.27 -1.73% 15.4014.9515.5415.32135 604-
Codorus Valley Ban... CVLY 27.9827.3127.98-1.67 -5.62% 28.7627.9729.6229.809 860-
Coffee Holding Co.... JVA 4.61764.50004.6500-0.1018 -2.16% 4.72004.48044.72004.71942 067-
Cognex Corporatio... CGNX 43.0142.9943.01-0.29 -0.67% 43.4142.5145.0543.30362 351-
Cognizant Technol... CTSH 73.5473.5473.57-0.15 -0.20% 73.9873.1074.2373.69713 099-
Coherent, Inc. COHR 124.14124.16124.48-8.11 -6.13% 127.00123.34131.96132.25274 901-
Coherus BioScience... CHRS 12.1312.1212.14-0.20 -1.62% 12.3611.8112.3612.33114 461-
Cohu, Inc. COHU 20.8520.8420.86-0.04 -0.19% 20.9520.6421.1020.8952 328-
Collectors Univers... CLCT 14.5214.5214.670.00 0.00% 14.5414.5214.8214.522 291-
Collegium Pharmac... COLL 16.3016.2716.33-0.10 -0.61% 16.4815.9416.7416.40151 920-
Colony Bankcorp, I... CBAN -17.200018.20000.0000 0.00%       17.5484--
Columbia Banking ... COLB 35.4735.4735.52-0.48 -1.34% 36.0635.4536.4035.9577 687-
Columbia Financial... CLBK 15.6515.6315.650.10 0.64% 15.6315.5015.6715.5553 646-
Columbia Sportswe... COLM 86.9786.8987.151.10 1.28% 85.6985.6987.2785.8776 053-
Columbus McKinno... CMCO 35.0334.9935.13-0.02 -0.06% 35.0434.5635.1635.0514 420-
Com-Guard.com Inc CGUD 0.0016-  0.0000 0.00% 0.00160.00160.00160.001610 000-
Comcast Corporati... CMCSA 35.7235.7135.72-0.27 -0.74% 36.1035.6636.2535.987 316 703-
Commerce Bancsha... CBSH 62.0161.9562.01-0.34 -0.55% 62.6761.8162.6762.3586 382-
Commercial Nation... CNAF 23.15-  -0.75 -3.14% 23.3523.1523.3523.90315-
Commercial Vehicl... CVGI 7.117.117.13-0.03 -0.42% 7.156.967.197.1472 061-
Community Trust B... CTBI 45.9145.6145.950.51 1.12% 45.6545.4046.1545.4027 044-
Community West B... CWBC 11.6211.6012.190.06 0.52% 11.6211.6211.6211.56200-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Compugen Ltd. - O... CGEN 3.603.593.60-0.04 -1.10% 3.643.573.703.6429 939-
Computer Program... CPSI 26.4326.4326.49-0.17 -0.64% 26.6126.4227.4226.6029 625-
Comtech Telecomm... CMTL 31.8631.8831.970.17 0.54% 31.7631.7132.2031.6923 679-
Concurrent Compu... CCUR 4.030-  -0.820 -16.91% 4.0704.0104.0704.07025 879-
Conn's, Inc. CONN 29.5129.5329.64-0.48 -1.60% 30.0029.4030.1829.9955 005-
Connecticut Water... CTWS 69.2669.2569.64-0.30 -0.43% 69.5569.2569.7069.564 748-
Conrad Industries, ... CNRD 18.25-  0.03 0.16% 18.2518.2518.2518.221 040-
Consolidated Wate... CWCO 12.8512.8112.96-0.16 -1.23% 13.0312.8013.0813.0112 980-
Consumer Portfolio... CPSS 3.713.703.79-0.01 -0.38% 3.723.633.723.72820-
ContraFect Corp. CFRX 1.871.851.88-0.04 -2.06% 1.931.821.931.9149 563-
ContraVir Pharmac... CTRV 0.55700.57000.57750.0095 1.74% 0.60000.54150.60000.547539 450-
Control4 Corporat... CTRL 28.3328.3028.360.38 1.36% 28.0927.8828.6627.9550 105-
Cool Holdings Inc AWSM 5.145.125.16-0.65 -11.23% 5.705.075.705.79268 916-
Cooperative Banks... COOP 14.4014.4014.45-0.18 -1.23% 14.5414.0614.7514.58137 269-
Copart, Inc. CPRT 49.8749.8749.910.59 1.20% 49.3449.3450.0049.28423 497-
CorVel Corp. CRVL 55.1155.0355.201.26 2.34% 53.9653.9655.6853.853 879-
Corcept Therapeut... CORT 11.8211.8211.83-0.35 -2.88% 12.1611.6512.3012.17339 013-
Corium Internation... CORI 12.5712.5612.570.04 0.32% 12.5512.5412.5712.53281 278-
Corvis Corporation CORV 3.163.123.17-0.12 -3.66% 3.343.123.343.287 415-
Corvus Gold Inc. CORVF 2.24000-  -0.10900 -4.64% 2.300002.240002.300002.349001 800-
Costco Wholesale ... COST 229.01228.92229.06-0.66 -0.29% 229.88227.27230.11229.67639 163-
Cotton States Life... CSLI 0.0003-  0.0002 200.00% 0.00030.00030.00030.000196 666-
Covenant Transpor... CVTI 24.7324.6824.77-0.28 -1.12% 24.7723.8924.9625.0155 610-
Cowen Group, Inc. ... COWN 16.1516.1416.160.01 0.06% 16.1516.0016.3116.1458 944-
Cracker Barrel Old... CBRL 159.85159.78159.921.53 0.96% 159.08158.96160.13158.32118 301-
Craft Brew Aliianc... BREW 16.9416.9316.950.22 1.32% 16.7216.7217.1016.7215 574-
Cray Inc CRAY 20.4120.4120.440.43 2.15% 20.0919.9020.5019.9868 957-
Creative Edge Nutr... FITX 0.0002-  0.0001 100.00% 0.00010.00010.00020.00017 760-
Credit Acceptance... CACC 410.91410.03411.73-7.25 -1.73% 417.95410.11425.82418.1544 705-
Credit Suisse X-Lin... SLVO 6.636.636.650.01 0.15% 6.606.606.636.627 652-
Cree, Inc. CREE 36.3336.3236.350.65 1.82% 35.8635.6936.6735.68297 704-
Cresud S.A.C.I.F. y ... CRESY 12.1512.1112.18-0.23 -1.86% 12.5312.1012.5312.3818 785-
Crimson Wine Grou... CWGL 8.49-  0.00 0.00% 8.558.498.558.492 600-
Criteo S.A. - Ameri... CRTO 21.4221.4021.43-0.33 -1.49% 21.9021.3722.0021.74129 333-
Crocs, Inc. CROX 19.5119.4919.531.02 5.52% 18.9618.7819.9718.49647 643-
Cronos Group Inc. CRON 8.838.838.85-0.88 -9.06% 9.698.609.889.717 219 950-
Cross Country Hea... CCRN 8.378.358.370.06 0.72% 8.348.278.478.3128 704-
CrowdGather Inc. CRWG 0.00745-  -0.00020 -2.61% 0.007700.007450.007700.0076511 750-
Crown Crafts, Inc. CRWS 5.345.325.620.03 0.50% 5.315.315.345.311 028-
Cryo-Cell Internati... CCEL 6.99-  0.19 2.79% 7.206.807.206.801 300-
Ctrip.com Internat... CTRP 33.6433.6333.641.01 3.10% 33.7033.3834.0532.632 164 309-
Curis, Inc. CRIS 1.961.941.97-0.11 -5.10% 2.091.862.182.06272 861-
Cutera, Inc. CUTR 20.9520.9120.99-0.35 -1.64% 21.2920.9021.4521.3037 312-
Cyanotech Corpora... CYAN -3.253.550.00 0.00%       3.25--
CyberArk Softwar... CYBR 72.0572.0572.141.77 2.52% 70.8570.5072.1670.28242 293-
CyberOptics Corpo... CYBE 16.2116.2116.50-0.14 -0.86% 16.5416.2116.6716.35650-
Cyclacel Pharmace... CYCC 1.361.351.38-0.05 -3.53% 1.401.331.401.41103 316-
Cypress Semicondu... CY 13.2513.2513.260.03 0.23% 13.2913.1513.3613.221 084 468-
CytRx Corporation CYTR 0.82980.81280.8298-0.0002 -0.02% 0.84000.81030.84770.830051 143-
Cytokinetics, Incor... CYTK 7.147.147.18-0.12 -1.65% 7.457.067.457.2642 062-
CytomX Therapeut... CTMX 13.9613.9714.04-1.43 -9.29% 14.0013.5414.5815.39275 874-
Cytori Therapeutic... CYTX 0.39560.39500.3999-0.0034 -0.85% 0.41990.38300.41990.3990203 649-
Cytosorbents Corp... CTSO 10.2010.1810.240.01 0.10% 10.2010.0810.3410.1941 601-
DAIMLER AG ORD N... DDAIF 58.2800-  -0.8500 -1.44% 58.750058.170058.930059.130056 691-
DECISION DIAGNOS... DECN 0.02750-  0.00066 2.46% 0.028000.027250.028000.02684172 944-
DENTSPLY Internat... XRAY 36.0236.0136.02-0.26 -0.72% 36.1935.7336.2936.28613 464-
DISH Network Corp... DISH 34.9534.9534.960.04 0.11% 34.9634.8235.4134.91727 649-
DNAPrint Genome ... DNAG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001625 000-
DSP Group, Inc. DSPG 11.2911.2511.29-0.08 -0.70% 11.3811.2011.3811.3711 851-
DURECT Corporati... DRRX 1.001.001.01-0.04 -3.85% 1.041.001.051.0497 595-
DUSA Pharmaceuti... DUSA 23.6523.5123.57-0.04 -0.17% 23.7123.6023.7123.692 720-
DXP Enterprises, In... DXPE 35.1035.0135.17-0.82 -2.28% 36.0735.1036.2535.929 751-
Daily Journal Corp... DJCO -229.55240.500.00 0.00%       232.74--
Daktronics, Inc. DAKT 7.397.387.410.07 0.96% 7.337.287.437.3218 226-
Dassault Systemes... DASTY 132.200-  -1.085 -0.81% 133.360132.200133.360133.2852 689-
Data I/O Corporat... DAIO 5.115.105.14-0.02 -0.39% 5.145.115.205.137 370-
Dataram Corporat... USAU 1.041.041.080.02 1.96% 1.101.041.101.0237 887-
Datawatch Corpor... DWCH 9.919.839.910.01 0.10% 9.859.789.999.903 104-
Dave & Buster's En... PLAY 58.5858.5358.601.18 2.06% 57.7557.7358.8657.40275 969-
Dawson Geophysic... DWSN 5.715.705.74-0.02 -0.35% 5.785.675.815.7311 114-
Deep Well Oil & Ga... DWOG 0.0490-  0.0250 104.17% 0.02050.02050.04900.0240200-
Delta Galil Industri... DELTY 28.20-  -0.25 -0.88% 28.2028.2028.2028.45500-
Destination Mater... DEST 4.414.304.480.12 2.88% 4.514.274.514.291 425-
Destination XL Gro... DXLG 2.692.692.74-0.04 -1.42% 2.752.692.752.732 475-
Deswell Industries,... DSWL 3.333.323.330.03 0.91% 3.323.323.333.302 320-
Dewmar Internatio... DEWM 0.00075-  -0.00005 -6.25% 0.000750.000750.000750.000804 600-
DexCom Inc. DXCM 129.41129.28129.530.41 0.31% 128.73126.95130.50129.00270 698-
Diamond Hill Inves... DHIL 173.96170.51173.962.36 1.37% 171.00171.00173.96171.60200-
Diamondback Ener... FANG 125.21125.21125.33-1.89 -1.49% 127.17124.46127.36127.10379 175-
Diana Containershi... DCIX 1.771.751.770.39 28.25% 1.571.521.871.385 699 811-
Digi International ... DGII 11.9111.8611.97-0.08 -0.67% 12.0511.8512.0511.994 909-
Digimarc Corporat... DMRC 27.1126.9027.090.60 2.26% 26.6026.6027.1626.512 343-
Digital Ally, Inc. DGLY 3.032.973.010.05 1.67% 2.982.973.102.9817 137-
Digital Turbine, Inc... APPS 1.371.361.370.04 3.01% 1.371.331.381.3359 418-
Dime Community B... DCOM 16.5616.5616.60-0.13 -0.78% 16.7116.5216.7316.6951 704-
Dixie Lee Intl Inc DLII 0.0025-  0.0005 25.00% 0.00250.00250.00250.0020425-
Dollar Tree, Inc. DLTR 83.3983.3983.45-1.12 -1.33% 84.8283.1585.3184.51548 667-
Donegal Group, Inc... DGICA 13.7313.7314.07-0.01 -0.07% 13.8513.7014.1413.746 344-
Donegal Group, Inc... DGICB -12.650013.50000.0000 0.00%       12.8541--
Dorchester Minera... DMLP 19.2519.2019.250.16 0.84% 19.1218.8619.3419.0918 737-
Dorel Industries, In... DIIBF 16.9537-  -0.1663 -0.97% 16.953716.953716.953717.1200200-
Dorman Products, ... DORM 68.9568.7968.960.95 1.40% 68.5967.9669.0268.0021 725-
DropCar Inc DCAR 0.42500.42700.4650-0.0070 -1.62% 0.40100.40100.46700.43208 238-
DryShips Inc. DRYS 5.505.495.520.59 12.00% 5.054.985.654.91845 294-
Dundee Corp DDEJF 1.23-  0.01 0.82% 1.251.231.271.2248 800-
Dunkin Brands Gro... DNKN 72.4172.4372.47-0.19 -0.26% 73.0972.2773.4772.60165 913-
Dynamic Materials... BOOM 33.7433.7233.87-0.96 -2.77% 34.7133.7235.1734.7019 379-
Dynasil Corporatio... DYSL 1.151.151.18-0.04 -3.36% 1.151.151.151.191 367-
Dynatronics Corpo... DYNT -2.602.800.00 0.00%       2.93--
Dynavax Technolog... DVAX 11.6911.7111.720.80 7.35% 13.6211.4513.7510.893 199 383-
E Digital Corp Com EDIG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500-
E*TRADE Financial... ETFC 48.5548.5448.55-0.53 -1.08% 49.3448.3849.6449.08986 176-
EDAP TMS S.A. - Am... EDAP 2.702.712.950.03 1.12% 2.702.682.702.671 862-
EGPI Firecreek, Inc... EFIR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001507 999-
ELITE PHARMACEU... ELTP 0.08200-  0.00200 2.50% 0.081000.079000.083050.08000765 242-
EMC Insurance Gro... EMCI -23.1924.500.00 0.00%       23.52--
EMCORE Corporati... EMKR 5.085.065.090.03 0.59% 5.064.955.195.0520 289-
ENGIE SA ENGIY 13.3750-  -0.1050 -0.78% 13.490013.340013.490013.480023 870-
EON AG ADS EONGY 9.8300-  -0.0650 -0.66% 9.90009.80009.90009.895010 227-
ERHC Energy inc ERHE 0.0002-  0.0000 0.00% 0.00020.00020.00020.00024 410 000-
EVINE Live Inc. EVLV 1.151.151.16-0.01 -0.86% 1.181.131.181.1627 274-
EXFO Inc - Subordi... EXFO 2.982.963.000.01 0.34% 3.052.963.052.973 627-
EZCORP, Inc. - Clas... EZPW 10.2010.1910.21-0.04 -0.39% 10.2310.1610.3010.2473 935-
Eagle Bancorp, Inc... EGBN 50.9850.9050.98-1.23 -2.36% 52.2250.8452.9152.2180 502-
Eagle Bulk Shipping... EGLE 5.305.295.300.42 8.61% 4.884.845.314.88254 815-
Eagle Plains Resour... EGPLF 0.0700-  0.0000 0.00% 0.06370.06370.07000.07002 430-
East West Bancorp... EWBC 52.8752.8452.89-0.97 -1.80% 54.1452.5754.6853.84332 590-
Ebix, Inc. EBIX 60.0159.9760.071.05 1.78% 59.1058.2760.1958.96145 439-
Edgewater Techno... EDGW 5.005.005.090.15 3.09% 4.924.925.104.855 505-
Editas Medicine Inc... EDIT 27.0427.0227.13-0.45 -1.64% 27.5726.3527.8627.49172 255-
Educational Develo... EDUC 11.5611.5011.750.08 0.70% 11.6511.5012.0011.482 485-
Egalet Corp. EGLT 0.1000-  -0.2273 -69.45% 0.09500.09500.10450.1100315 701-
Eisai Co., Ltd (ADR... ESALY 95.31-  -0.78 -0.81% 95.3195.3195.3196.09100-
El Manuel Internat... EMLL 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001237 800-
El Pollo Loco Holdi... LOCO 13.1613.1613.180.24 1.86% 13.0713.0313.2912.9250 837-
Elbit Imaging Ltd. -... EMITF 2.192.072.15-0.01 -0.45% 2.142.142.192.20434-
Elbit Systems Ltd. ... ESLT 120.76120.11120.64-1.14 -0.94% 121.86120.00122.29121.903 627-
Electro Scientific I... ESIO 14.9614.9614.97-0.08 -0.53% 15.2314.9115.4915.04154 602-
Electro-Sensors, In... ELSE -3.513.970.00 0.00%       3.68--
Electronic Arts Inc... EA 103.33103.31103.381.22 1.19% 102.81102.18104.24102.111 238 679-
Electronics for Ima... EFII 30.5930.5830.610.09 0.28% 30.7030.4230.9130.5052 394-
Elmira Savings Ban... ESBK 20.229220.150020.3700-0.0700 -0.34% 20.233620.229220.233620.2992659-
Eloxx Pharmaceuti... ELOX 13.0212.9013.99-0.14 -1.06% 13.1812.9313.6713.167 271-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 200 000-
Eltek Ltd. - Ordina... ELTK 3.53003.38003.6500-0.6003 -14.53% 3.75003.52003.95004.130320 407-
Emisphere Technol... EMIS 2.05-  -0.04 -1.91% 2.052.052.052.099 400-
Emmis Communicat... EMMS 4.254.254.43-0.10 -2.30% 4.354.254.424.356 033-
Empire Resorts, Inc... NYNY 8.127.888.160.45 5.87% 7.887.608.127.678 637-
Enanta Pharmaceut... ENTA 78.3978.1678.66-0.59 -0.74% 79.5875.8279.5878.9761 326-
Encore Capital Gro... ECPG 28.7628.7628.79-0.72 -2.44% 29.4828.7229.8329.4853 463-
Encore Wire Corpo... WIRE 44.0343.8544.200.19 0.43% 43.9543.5044.4643.845 015-
Encounter Develop... ENTI 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.00024 699 999-
Endocyte, Inc. ECYT 23.4923.4823.490.01 0.04% 23.4423.4123.5023.482 815 694-
Endologix, Inc. ELGX 1.571.561.57-0.01 -0.63% 1.581.541.601.5873 118-
Energous Corp WATT 8.878.848.88-0.15 -1.66% 9.038.849.189.02105 237-
Energy Recovery, I... ERII 7.737.737.740.04 0.52% 7.707.707.787.6940 074-
Enphase Energy, In... ENPH 4.744.744.750.00 0.00% 4.784.654.874.74355 032-
Enstar Group Limit... ESGR 190.22188.86190.220.73 0.39% 190.22188.84190.22189.492 216-
Entrx Corporation ENTX 6.40005.30005.75000.6761 11.81% 5.21005.21006.40005.72397 525-
Environmental Solu... ESWW 40.00-  -10.00 -20.00% 40.0040.0040.0050.00100-
Envoy Capital Grou... ECGI 0.01000-  0.00320 47.06% 0.010000.010000.010000.00677200-
Epic Corp EPOR 0.1240-  -0.0760 -38.00% 0.25000.12400.25000.20009 000-
Epizyme Inc. EPZM 8.118.108.11-0.65 -7.42% 8.827.968.998.76233 979-
Equinix, Inc. EQIX 412.91412.67413.05-1.40 -0.34% 414.60412.20417.82414.3149 057-
Ergo Science Corpo... ERGN 9 000.00-  1 000.00 12.50% 9 000.009 000.009 000.008 000.001-
Ericsson - ADS eac... ERIC 9.299.289.29-0.07 -0.75% 9.359.239.369.364 891 860-
Erie Indemnity Com... ERIE 127.90127.31128.491.43 1.13% 126.58126.51128.59126.477 683-
Escalade, Incorpor... ESCA 11.6211.1812.25-0.24 -2.02% 11.1211.1211.6211.86825-
Escalon Medical Co... ESMC 0.238700-  -0.000600 -0.25% 0.2028850.2028850.2387000.239300325-
Esperion Therapeu... ESPR 46.4446.3346.421.46 3.25% 45.1543.9447.0144.98183 391-
Etsy Inc. ETSY 43.2643.2843.341.77 4.27% 41.8741.4943.5541.49593 900-
EuroDry Ltd EDRY 12.1911.9912.392.05 20.17% 10.5010.3013.0010.14159 605-
Euronet Worldwide... EEFT 111.97111.90112.08-3.92 -3.38% 117.11111.66118.09115.89238 055-
Euroseas Ltd. ESEA 2.96002.97003.03001.6400 124.24% 1.78001.65003.10001.32004 711 441-
Evercel, Inc. EVRC 2.12-  -0.03 -1.40% 2.152.122.152.15475-
Everock Inc. EVRN 0.0006-  0.0000 0.00% 0.00060.00060.00060.0006200 000-
Evolving Systems, ... EVOL 1.941.821.990.22 12.79% 1.731.731.941.721 200-
Evotec AG (ADR) EVTCY 40.05-  0.32 0.81% 40.0540.0540.0539.73208-
Exact Sciences Cor... EXAS 62.2062.1762.370.56 0.91% 61.5860.1463.0061.64605 412-
Exco Resources Inc... XCOOQ 0.0500-  0.0000 0.00% 0.05000.05000.05050.05003 313-
Exelixis, Inc. EXEL 15.5515.5415.55-0.72 -4.43% 16.4415.5416.6416.271 000 415-
Expedia, Inc. EXPE 118.51118.48118.540.19 0.16% 119.17117.42119.93118.32361 166-
Expeditors Interna... EXPD 66.8766.8766.880.61 0.92% 66.5065.9067.3566.26330 754-
Exponent, Inc. EXPO 50.0649.9050.111.24 2.54% 49.0948.8450.6648.8258 527-
Express Scripts Ho... ESRX 94.8694.8794.91-0.44 -0.46% 95.1094.7695.7795.30483 143-
Extreme Biodiesel ... XTRM 0.00100-  -0.00018 -15.25% 0.001000.001000.001000.00118151 600-
Extreme Networks... EXTR 4.954.944.95-0.02 -0.40% 4.974.895.014.97330 916-
EyePoint Pharmace... EYPT 2.54502.54002.5500-0.1050 -3.96% 2.64002.46002.75002.6500370 347-
F F D FINANCIAL CO FFDF 52.15-  2.40 4.82% 51.0051.0052.1549.75307-
F5 Networks, Inc. FFIV 169.71169.59169.833.98 2.40% 165.90165.90170.45165.73323 596-
FARO Technologies... FARO 52.1652.1252.42-0.04 -0.08% 52.3251.7453.1052.207 769-
FC Global Realty In... FCRE 0.201-  -0.429 -68.10% 0.1450.1100.2010.1823 500-
FED Home Loan Mt... FMCKJ 6.2000-  -0.0700 -1.12% 6.27006.20006.28006.2700119 300-
FLIR Systems, Inc. FLIR 56.1156.1256.170.25 0.44% 56.0155.7356.2755.86147 296-
Facebook, Inc. - Cl... FB 155.97155.96155.981.92 1.25% 154.76154.46157.34154.056 270 995-
Fairfax Financial H... FRFHF 484.6000-  -10.4100 -2.10% 490.3392483.0000496.0800495.010017 472-
Falcon Oil & Gas Lt... FOLGF 0.20430-  -0.00180 -0.87% 0.196200.189400.204500.2061044 376-
FalconStor Softwa... FALC 0.070-  0.003 4.48% 0.0670.0670.0700.0675 461-
Famous Dave's of A... DAVE 6.005.906.09-0.33 -5.21% 6.275.756.346.3311 178-
Fannie Mae FNMAK 9.05-  -0.20 -2.16% 9.169.059.169.251 800-
Fannie Mae 8.235 %... FNMAT 6.14-  -0.05 -0.81% 6.206.066.206.199 686-
Farmer Brothers C... FARM 24.7124.6224.750.18 0.73% 24.6224.6024.9224.533 161-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
Fastenal Company FAST 51.4951.4851.50-0.51 -0.98% 52.2451.1252.6352.00868 305-
Federal Home Loan... FMCC 1.3800-  0.0010 0.07% 1.39001.37001.42001.3790828 648-
Federal National M... FNMA 1.3950-  -0.0250 -1.76% 1.41001.39001.46001.42001 785 259-
Federated Nationa... FNHC 21.4521.4321.520.50 2.39% 21.1421.1421.4920.956 337-
Fennec Pharmaceut... FENC 7.297.237.29-0.18 -2.41% 7.477.067.527.4760 120-
Fidelity Southern C... LION 23.0923.0923.16-0.18 -0.77% 23.3823.0323.3823.2711 388-
Fifth Third Bancorp FITB 25.6525.6425.65-0.68 -2.58% 26.3725.6126.4326.333 982 517-
Financial Institutio... FISI 27.9427.8528.02-0.16 -0.57% 28.1027.3828.2328.1013 055-
Finisar Corporatio... FNSR 17.9417.9317.940.14 0.79% 17.9117.7318.1617.80448 478-
Finjan Holdings, Inc... FNJN 3.813.803.82-0.14 -3.63% 3.953.773.953.95149 564-
FireEye, Inc. FEYE 17.6217.6117.620.65 3.80% 17.1817.1517.7116.973 024 816-
First Bancorp FBNC 38.8138.7438.82-0.63 -1.60% 39.4538.7239.6539.4424 049-
First Bancorp, Inc (... FNLC 26.8026.8026.99-0.20 -0.74% 27.0026.8027.1027.004 512-
First Bitcoin Capita... BITCF 0.105-  0.005 5.00% 0.0910.0910.1090.10017 655-
First Busey Corpor... BUSE 28.5028.4428.50-0.21 -0.73% 28.7028.3128.9228.7116 135-
First Capital, Inc. FCAP 40.8538.0640.990.20 0.49% 40.3240.3240.8540.65700-
First Citizens Banc... FCNCA 425.30424.75427.20-1.00 -0.23% 425.18425.18428.00426.302 487-
First Defiance Fina... FDEF 26.8426.7526.910.01 0.02% 26.8626.7726.9426.831 584-
First Financial Banc... FFBC 25.2225.2125.230.32 1.29% 25.3225.0025.5924.90101 841-
First Financial Bank... FFIN 56.6856.6556.74-0.63 -1.10% 57.3456.4457.3457.3144 887-
First Financial Corp... THFF 48.7645.1048.511.54 3.26% 47.4047.4048.7647.22417-
First Merchants Co... FRME 41.8541.8441.91-0.30 -0.71% 42.1641.7642.3542.1524 955-
First Midwest Banc... FMBI 24.3424.3224.35-0.30 -1.22% 24.7724.3224.8824.6487 526-
First Solar, Inc. FSLR 45.3645.3645.39-1.23 -2.64% 46.6045.3046.7346.59203 679-
First Trust Europe ... FEP 34.3634.3134.36-0.34 -0.98% 34.5934.3034.6034.7026 000-
First Trust Multi C... FAB 53.9053.7253.87-0.20 -0.37% 53.9053.9053.9054.10300-
First Trust NASDAQ... QCLN 18.3018.2618.33-0.06 -0.31% 18.4518.2218.4518.363 308-
First United Corpo... FUNC 18.1518.1818.23-0.17 -0.90% 18.3118.0618.3118.312 480-
Fiserv, Inc. FISV 79.4179.4279.460.88 1.12% 78.8978.7379.8178.53460 976-
Fission Uranium Co... FCUUF 0.526100-  0.010600 2.06% 0.5167000.5155000.5391000.51550084 572-
Five Below, Inc. FIVE 116.33116.36116.561.53 1.33% 115.70114.63116.94114.80132 133-
Five Prime Therape... FPRX 13.5513.5613.61-0.75 -5.24% 14.3113.2814.4014.30132 578-
Five Star Quality C... FVE 0.77030.77030.80000.0203 2.71% 0.80000.77030.80190.750044 681-
Five9, Inc. FIVN 38.5538.5138.601.41 3.80% 37.1937.0138.7437.14144 958-
Flexion Theraputic... FLXN 16.5916.5616.61-2.36 -12.43% 18.8316.4518.9318.94474 916-
Flexpoint Sensor S... FLXT 0.0850-  0.0000 0.00% 0.09000.08200.09000.085014 140-
Flexsteel Industrie... FLXS 28.3428.3528.510.05 0.16% 28.2928.2828.9728.294 560-
Flextronics Interna... FLEX 11.7511.7411.75-0.13 -1.05% 11.9311.7312.0011.871 928 872-
Flint Telecom Grou... FLTT 0.00110-  -0.00020 -15.38% 0.001100.001000.001100.00130728 467-
Fluent, Inc. FLNT 2.462.462.490.08 3.45% 2.402.352.572.38285 148-
Flushing Financial C... FFIC 21.8121.7221.89-0.17 -0.77% 22.0421.6822.0421.9814 275-
Focus Graphite Inc FCSMF 0.0170-  0.0019 12.58% 0.01720.01700.01720.015127 200-
Fonar Corporation FONR 23.4522.9023.430.09 0.38% 23.3223.1323.5523.363 433-
FormFactor, Inc. FORM 12.5712.5712.590.07 0.56% 12.5712.4412.7412.5044 517-
Formula Systems (1... FORTY -37.550039.67000.0000 0.00%       39.5912--
Forrester Research... FORR 40.3040.1942.41-0.31 -0.76% 40.5539.4040.6840.611 600-
Fortinet, Inc. FTNT 83.0283.0183.031.82 2.24% 81.5080.8483.2781.20597 985-
Fortune Bay Corp. FBAYF 0.80670-  -0.02285 -2.75% 0.783000.783000.806700.82955300-
Forward Air Corpo... FWRD 64.6664.5664.700.96 1.51% 64.1063.2464.7863.7051 601-
Forward Industries... FORD 1.511.491.520.04 2.72% 1.541.481.561.4733 795-
Fossil Group, Inc. FOSL 19.5419.5219.560.88 4.72% 18.7718.7319.6418.66312 279-
Franklin Electric C... FELE 42.0041.9242.090.29 0.70% 41.9341.1642.3341.7121 204-
Fred's, Inc. FRED 3.163.163.17-0.03 -0.94% 3.173.123.413.19839 095-
Freedom Holding C... FRHC 8.55-  -0.04 -0.47% 8.558.558.598.595 343-
Freeze Tag Inc FRZT 0.02000-  0.00000 0.00% 0.019950.019950.020000.0200038 000-
Fresh Harvest Prod... FRHV 0.0003-  0.0000 0.00% 0.00020.00020.00030.000332 335 539-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 475 000-
Freshpet, Inc. FRPT 39.7639.7039.821.74 4.58% 38.1837.9240.2838.02231 932-
Frontier Communic... FTR 5.405.395.40-0.09 -1.55% 5.475.385.615.48694 111-
Fuel Tech, Inc. FTEK 1.201.201.21-0.03 -2.44% 1.221.201.221.236 113-
FuelCell Energy, In... FCEL 0.88290.88150.8837-0.0676 -7.11% 0.96000.86000.96000.9505729 951-
Fuji Photo Film Co.... FUJIY 44.100-  -0.376 -0.85% 42.62042.62044.48044.4762 278-
Full House Resorts... FLL 2.512.512.54-0.23 -8.39% 2.741.992.982.74126 693-
Fulton Financial Co... FULT 16.3216.3116.32-0.17 -1.03% 16.5816.3016.6016.49226 818-
Fuwei Films (Holdin... FFHL 2.152.142.18-0.11 -4.87% 2.252.062.282.2650 322-
G-III Apparel Group... GIII 35.7435.7435.820.20 0.56% 35.7335.5636.4235.54103 288-
GLOBAL ENVIRONM... GEECF 0.00030-  0.00010 50.00% 0.000250.000250.000300.0002020 000-
GRAVITY Co., Ltd. ... GRVY 26.2526.1026.463.85 17.19% 21.9621.9026.4622.4062 441-
GREENLAND MINER... GDLNF 0.06000-  -0.01000 -14.29% 0.068000.060000.069100.07000352 764-
GSI Group, Inc. NOVT 66.3066.1966.300.31 0.47% 66.0065.7566.9965.9951 267-
GSV Capital Corp. GSVC 7.037.027.04-0.01 -0.19% 7.056.967.087.0460 219-
GTx, Inc. GTXI 1.691.691.70-0.10 -5.59% 1.701.601.741.79797 231-
GW Pharmaceutica... GWPH 135.05135.03135.47-7.55 -5.29% 142.96131.41144.02142.59356 449-
Gaiam, Inc. - Class ... GAIA 16.2216.2316.300.42 2.66% 15.8615.7216.7715.8027 067-
Galectin Therapeut... GALT 4.574.574.60-0.37 -7.49% 5.014.565.054.94238 927-
Garibaldi Resource... GGIFF 1.346000-  -0.065950 -4.67% 1.3533001.3399001.4100001.4119507 300-
Garmin Ltd. GRMN 62.5462.5462.560.57 0.92% 62.1661.9162.7561.97372 476-
Garrison Capital In... GARS 8.1408.1308.1500.045 0.56% 8.1008.1008.1808.0955 594-
Gazprom Neft GZPFY 27.871-  0.071 0.26% 28.30027.80028.30027.8002 672-
Gemphire Therape... GEMP 1.241.221.25-0.20 -13.64% 1.331.191.351.43319 532-
Generex Biotechno... GNBT 9.40-  -1.60 -14.55% 10.759.3111.0011.003 333-
Genetic Technolog... GENE 1.151.151.16-0.01 -0.86% 1.161.141.171.1627 634-
Genomic Health, In... GHDX 65.8665.8066.141.46 2.27% 64.7263.2866.3264.4054 599-
Gentex Corporatio... GNTX 20.3720.3620.370.44 2.21% 19.8219.7920.3919.931 506 399-
Geospace Technolo... GEOS 12.3112.2812.36-0.01 -0.08% 12.3312.2712.8012.323 327-
German American B... GABC 32.5732.0033.140.51 1.59% 31.9831.7533.0132.063 282-
Geron Corporation GERN 1.641.631.64-0.03 -1.80% 1.681.621.721.671 200 585-
Gevo, Inc. GEVO 3.653.613.650.06 1.67% 3.613.563.733.5998 157-
Gibraltar Industrie... ROCK 38.5738.5238.620.07 0.18% 38.8438.4439.1538.5018 786-
Giga-tronics Incorp... GIGA 0.2515-  0.0005 0.20% 0.26000.25100.26000.25104 200-
GigaMedia Limited... GIGM 2.812.812.91-0.17 -5.64% 3.002.803.002.981 297-
Gilead Sciences, Inc... GILD 72.3272.3272.33-0.95 -1.30% 73.4672.1973.7073.271 443 994-
Glacier Bancorp, In... GBCI 40.9240.9340.99-0.44 -1.06% 41.6240.9241.7141.3686 941-
Gladstone Capital ... GLAD 9.289.269.28-0.05 -0.54% 9.339.269.359.3353 117-
Gladstone Commer... GOOD 18.5818.5518.580.11 0.60% 18.5518.5018.7118.4726 282-
Gladstone Investm... GAIN 10.1910.1610.18-0.11 -1.07% 10.3010.1410.3710.3068 757-
Glen Burnie Bancor... GLBZ 11.8511.8512.30-0.06 -0.50% 11.8511.8511.8511.91500-
Global Blood Thera... GBT 36.3236.2636.31-1.49 -3.94% 37.7734.6137.7737.81581 599-
Global Photos, Inc GBPT 0.21-  -0.01 -4.55% 0.210.210.210.2222 500-
Global X Internet o... SNSR 18.0117.9418.000.02 0.12% 18.0117.9518.0517.997 327-
Global X Robotics ... BOTZ 20.2220.2220.230.02 0.10% 20.2820.1620.3720.20148 666-
Global X SuperDivi... SRET 14.5914.5914.60-0.03 -0.18% 14.6814.5814.7014.6224 768-
Glu Mobile Inc. GLUU 6.016.006.010.17 2.83% 5.945.876.095.84424 604-
GoIP Global Inc. GOIG 0.0005-  -0.0001 -16.67% 0.00060.00050.00060.00061 500 000-
GoPro, Inc. - Class ... GPRO 6.666.656.660.01 0.15% 6.646.586.766.65612 365-
Golar LNG Limited GLNG 27.0527.0527.08-0.16 -0.59% 27.2227.0327.5927.21413 455-
Golar LNG Partners... GMLP 14.2314.1814.230.16 1.14% 14.0714.0214.2814.0785 358-
GoldMining Inc GLDLF 0.67500-  0.01500 2.27% 0.667460.660000.677500.6600013 720-
Golden Eagle Int In... ADGO 0.70500-  0.01102 1.59% 0.689900.689900.720000.693984 146-
Golden Ocean Grou... GOGL 8.498.488.49-0.07 -0.82% 8.408.288.538.5647 882-
Golden Queen Mini... GQMNF 0.112457-  -0.014723 -11.58% 0.1258640.1116900.1270000.12718056 227-
Good Times Restau... GTIM 4.824.804.860.03 0.59% 4.814.784.914.7923 395-
Goodyear Tire & R... GT 20.0220.0120.02-0.25 -1.23% 20.4320.0020.5820.27769 014-
Graphite One reso... GPHOF 0.039300-  -0.002500 -5.98% 0.0310000.0310000.0419000.041800133 966-
Great American Ba... GTPS 33.50-  0.50 1.52% 33.0033.0033.5033.001 900-
Great Basin Scienti... GBSNQ 0.0286-  -0.0021 -6.84% 0.02840.02840.02860.03074 599-
Great Elm Capital C... GECC 9.509.509.65-0.09 -0.94% 9.539.509.609.591 274-
Great Southern Ba... GSBC 54.1953.4054.500.95 1.77% 53.5553.3854.8653.243 750-
Green Brick Partne... GRBK 9.499.479.49-0.06 -0.63% 9.539.479.559.5545 092-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 274 500-
GreenGro Technolo... GRNH 0.03170-  -0.00230 -6.76% 0.034000.030600.034000.034001 550 498-
Grizzly Gold Corp. GRZG 0.0003-  0.0000 0.00% 0.00030.00030.00030.00033 000-
Groupon, Inc. Comm... GRPN 3.263.263.270.04 1.24% 3.263.233.313.221 136 892-
Growlife, Inc PHOT 0.012100-  -0.000600 -4.72% 0.0149000.0120000.0149000.01270010 860 290-
Grupo Financiero G... GGAL 22.5422.5622.63-0.35 -1.53% 23.2822.3223.5022.89275 518-
Gulf Island Fabrica... GIFI 8.658.708.79-0.36 -4.00% 9.068.659.069.012 658-
Gulf Resources, Inc... GURE 0.89390.88800.95000.0109 1.23% 0.93000.85000.95980.883017 402-
Gulfport Energy Co... GPOR 10.5210.5210.53-0.57 -5.14% 11.0410.3711.0911.091 010 711-
Gyrodyne Company... GYRO 20.1020.1020.50-0.01 -0.05% 20.1020.1020.1020.11100-
HD Supply Holdings... HDS 37.6437.6437.65-0.48 -1.26% 38.2037.5638.2538.12386 363-
HMN Financial, Inc. HMNF 21.4920.5021.450.69 3.32% 20.7520.7521.4920.80302-
HMS Holdings Corp HMSY 30.6730.6430.720.20 0.66% 30.6230.6130.9930.4743 703-
HUMMINGBIRD RES... HUMRF 0.31-  -0.04 -11.43% 0.310.310.310.353 486-
Halozyme Therape... HALO 15.9015.9015.91-0.46 -2.81% 16.4015.8916.5116.36314 230-
Hanwha Q CELLS C... HQCL 9.659.649.65-0.02 -0.16% 9.669.649.669.6688 144-
Harmonic Inc. HLIT 5.435.405.430.12 2.26% 5.345.305.455.3138 557-
Harvard Bioscience... HBIO 4.254.234.25-0.04 -0.93% 4.284.224.314.299 198-
Harvest Capital Cr... HCAP 10.8510.7110.85-0.26 -2.30% 10.9510.7011.1411.104 173-
Hasbro, Inc. HAS 93.0893.0293.12-4.96 -5.06% 90.4490.2794.4098.043 347 681-
Hawaiian Holdings ... HA 34.7334.6934.740.50 1.46% 34.3534.3034.9534.23203 878-
Hawkins, Inc. HWKN 36.2635.5236.230.67 1.88% 35.7635.7636.2635.59479-
Healthcare Service... HCSG 42.2042.1642.200.38 0.91% 41.9841.9842.6741.82180 701-
Heartland Express,... HTLD 19.2419.2319.24-0.25 -1.28% 19.5119.2119.5219.4996 683-
Heidrick & Struggle... HSII 29.2429.2129.290.67 2.35% 28.7428.7429.5628.5722 500-
Helen of Troy Limi... HELE 121.5100121.4400121.70001.0000 0.83% 120.9500120.9500122.3700120.510070 990-
Helical Corp Icn-ca... HSIPF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500-
Helios and Matheso... HMNY 0.01720.01720.01730.0004 2.38% 0.01680.01600.01780.016822 481 581-
Henry Schein, Inc. HSIC 82.1382.1182.18-0.38 -0.46% 82.5081.6683.1482.51204 872-
Herman Miller, Inc. MLHR 34.0133.9934.020.57 1.70% 33.5633.5634.2633.4477 550-
Heron Therapeutic... HRTX 27.8927.8427.91-1.24 -4.26% 29.2727.7729.2729.13179 496-
Hibbett Sports, Inc... HIBB 17.1517.1317.16-0.20 -1.15% 17.3517.0517.8517.35176 513-
Highpower Interna... HPJ 2.472.472.50-0.12 -4.63% 2.472.472.492.597 766-
Highway Holdings L... HIHO 3.903.913.99-0.09 -2.26% 4.063.904.063.994 236-
Himax Technologie... HIMX 6.096.086.090.04 0.66% 6.096.066.186.05367 392-
Hingham Institutio... HIFS 207.20203.55209.00-1.05 -0.50% 207.20207.20207.20208.25297-
Hologic, Inc. HOLX 40.5740.5840.59-0.26 -0.64% 40.8140.4640.9740.83300 581-
HopFed Bancorp, In... HFBC 15.5015.5016.70-1.25 -7.46% 16.6515.3016.7416.753 262-
Horizon Pharma pl... HZNP 18.9318.9118.93-0.14 -0.73% 19.1018.8419.3319.07263 281-
Horizon Technolog... HRZN 11.3211.3011.34-0.14 -1.22% 11.2011.2011.3711.4656 301-
Hortonworks, Inc. HDP 18.6418.6218.640.75 4.19% 18.1717.7718.6417.89409 106-
Houston Wire & Ca... HWCC 7.127.127.150.09 1.28% 7.017.017.207.0310 906-
Hub Group, Inc. - C... HUBG 44.3044.2844.320.45 1.03% 43.6843.3844.6143.8564 112-
Hudson Technologi... HDSN 0.84190.84190.84360.0056 0.67% 0.85000.81000.88000.836365 539-
Hugoton Royalty T... HGTXU 0.4000-  -0.0200 -4.76% 0.41250.40000.42000.420067 710-
Huntington Bancsh... HBAN 13.7913.7813.79-0.42 -2.92% 14.2913.7814.3714.205 723 958-
Hurco Companies, ... HURC 41.9741.8241.980.22 0.53% 41.8841.8241.9841.751 956-
Hutchison China M... HCM 30.0129.9430.03-0.17 -0.56% 30.3929.7530.6130.1847 977-
Hydrogen Hybrid T... HYHY 0.0002-  0.0001 100.00% 0.00020.00020.00020.00012 100-
Hydrogenics Corpo... HYGS 6.906.856.89-0.08 -1.15% 7.006.907.006.987 173-
HyperSolar Inc. HYSR 0.00850-  0.00000 0.00% 0.008620.008350.008750.00850194 150-
I.D. Systems, Inc. IDSY 6.166.006.170.01 0.16% 6.006.006.166.15400-
IAHL Corporation IAHL 0.46-  -0.07 -13.21% 0.460.460.460.537 000-
IBERIABANK Corpo... IBKC 75.2275.0975.22-0.45 -0.59% 76.1374.5776.1375.6782 897-
ICON plc - Ordinar... ICLR 142.27142.00142.270.09 0.06% 142.19141.83145.76142.18111 406-
ICU Medical, Inc. ICUI 264.04263.55265.87-0.66 -0.25% 265.13262.48284.69264.7027 529-
IDEXX Laboratorie... IDXX 217.99217.88218.20-0.41 -0.19% 218.30214.40219.45218.40148 751-
II-VI Incorporated IIVI 38.5438.5538.58-0.44 -1.13% 38.9838.3539.3338.98185 882-
IMPINJ Inc PI 20.0920.0620.110.06 0.30% 20.1620.0020.9920.03101 030-
INTL FCStone Inc. INTL 46.0045.7446.050.52 1.14% 45.6745.2846.1345.489 925-
IPG Photonics Corp... IPGP 129.95129.84129.95-2.31 -1.75% 132.27129.46133.55132.26363 871-
IRIDEX Corporatio... IRIX 5.355.325.360.15 2.88% 5.105.055.375.2032 724-
Icahn Enterprises L... IEP 70.4370.0170.451.81 2.64% 69.6069.2970.9468.6234 964-
Iconic Brands Inc. ICNB 0.00420-  0.00000 0.00% 0.004300.004000.004900.004201 502 398-
Iconic Minerals Ltd BVTEF 0.07900-  0.00584 7.98% 0.079000.079000.079000.073165 000-
Iconix Brand Group... ICON 0.20020.20020.20500.0122 6.49% 0.20000.18420.20990.18802 146 422-
Identiv, Inc. INVE 5.935.556.190.03 0.59% 5.955.526.245.903 381-
Idera Pharmaceutic... IDRA 7.077.057.090.03 0.43% 7.087.017.697.04221 356-
Illumina, Inc. ILMN 313.87313.63314.200.77 0.25% 314.81310.82318.00313.10307 650-
Image Sensing Syst... ISNS 5.825.545.850.18 3.23% 5.575.575.855.642 151-
Immersion Corpora... IMMR 9.699.699.710.03 0.31% 9.679.549.749.6643 503-
ImmuCell Corporat... ICCC 8.308.248.480.07 0.80% 8.248.248.398.231 600-
Immune Pharmaceu... IMNP 0.05010-  -0.11490 -69.64% 0.052000.050000.055000.05200122 050-
ImmunoGen, Inc. IMGN 6.566.556.56-0.87 -11.71% 7.266.007.297.432 933 343-
Immunomedics, Inc... IMMU 23.6223.6023.62-0.33 -1.38% 23.9223.3624.1523.951 136 324-
Impact Silver ISVLF 0.2308-  -0.0018 -0.77% 0.23900.23080.24000.23267 463-
Imperial Tobacco G... IMBBY 33.6700-  0.0250 0.07% 34.150033.670034.250033.645025 805-
Imperva Inc IMPV 55.4555.4455.450.15 0.27% 55.3155.3155.4855.30663 859-
InVivo Therapeutic... NVIV 2.47002.35002.48000.0704 2.93% 2.50002.25002.59002.3996792 598-
Incyte Corporation INCY 65.3465.3065.41-0.72 -1.09% 67.0764.7567.5566.06306 001-
Independent Bank ... INDB 82.5682.4782.670.66 0.81% 82.4082.1483.4481.9043 645-
Independent Bank ... IBCP 23.4523.4623.50-0.02 -0.09% 23.4623.3923.5523.4718 477-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 000 000-
Industrial Services... IDSA 2.08002.08002.1100-0.0068 -0.33% 2.11992.08002.17002.086814 013-
Infineon Technolog... IFNNY 20.4200-  0.3700 1.85% 20.480020.256020.520020.0500158 592-
Infinera Corporati... INFN 6.096.086.09-0.08 -1.30% 6.216.006.266.171 104 251-
Infinity Pharmaceu... INFI 2.532.522.53-0.02 -0.78% 2.562.492.592.55117 784-
Information Servic... III 4.134.134.190.02 0.58% 4.154.114.174.111 653-
Ingles Markets, Inc... IMKTA 32.9432.8633.000.90 2.81% 32.1332.1332.9432.0445 335-
InnerWorkings, Inc... INWK 7.417.417.430.16 2.21% 7.267.257.517.2542 543-
Innodata Inc. INOD 1.461.431.46-0.04 -2.67% 1.481.461.481.50300-
Innophos Holdings,... IPHS 34.0133.9234.07-0.12 -0.35% 34.2033.6534.2634.1313 640-
Innospec Inc. IOSP 68.6768.0468.670.81 1.19% 68.0367.5568.6767.862 861-
Innovation Pharma... IPIX 0.15000-  0.00381 2.61% 0.180000.140000.180000.14619377 444-
Innovative Solution... ISSC 2.42002.41002.4400-0.0194 -0.80% 2.41002.41002.42002.43941 400-
Innoviva Inc INVA 15.7715.7615.770.09 0.57% 15.7115.6415.8115.68196 428-
Innovo Group, Inc. INNO 0.00560-  -0.00034 -5.72% 0.006020.005000.006020.0059443 714-
Inovalon Holdings I... INOV 9.759.749.76-0.06 -0.61% 9.839.709.889.8137 850-
Inovio Pharmaceut... INO 5.385.375.38-0.07 -1.19% 5.485.335.645.44342 477-
Insight Enterprises... NSIT 49.2049.1349.201.38 2.89% 48.3247.8449.4347.8266 516-
Insignia Systems, In... ISIG -1.721.790.00 0.00%       1.76--
Insmed, Inc. INSM 16.1716.1316.17-0.24 -1.46% 16.5415.6116.6316.41126 191-
Insteel Industries, ... IIIN 27.4627.4227.540.59 2.20% 27.0126.9328.0826.8761 571-
Insys Therapeutics... INSY 8.758.718.75-0.16 -1.80% 8.958.589.098.91138 874-
Integra LifeScience... IART 62.3062.2762.35-0.28 -0.45% 62.6361.9363.4462.5835 609-
Integrated Device ... IDTI 46.9546.9546.960.04 0.09% 46.9346.8647.0446.91690 805-
Integrated Techno... ITKG 0.040-  0.001 2.56% 0.0400.0400.0400.03937 000-
Intel Corporation INTC 44.3244.3144.320.32 0.73% 44.5044.1044.8144.0011 805 173-
Intellia Therapeuti... NTLA 21.5021.5121.61-0.69 -3.11% 22.3420.6722.3822.19186 241-
Intellipharmaceuti... IPCI 0.600000.600000.61100-0.01772 -2.87% 0.599200.591100.639700.6177280 946-
Inter Parfums, Inc. IPAR 55.8255.8256.22-0.30 -0.53% 56.2755.0956.5056.126 513-
InterDigital, Inc. IDCC 72.1672.1572.330.26 0.36% 72.2571.4273.1571.9039 730-
InterVoice Inc. INTV 0.290-  0.000 0.00% 0.3800.2900.3800.2907 160-
Intercept Pharmac... ICPT 91.5691.2891.57-4.16 -4.35% 96.5989.6197.0395.72271 747-
Interface, Inc. TILE 19.7519.7419.770.17 0.87% 19.6719.5919.8819.5838 991-
Internap Corporat... INAP 8.598.598.60-0.36 -4.02% 9.038.579.058.95335 209-
International Banc... IBOC 39.5439.5039.58-0.44 -1.10% 40.0739.5140.0739.9822 458-
International Spee... ISCA 37.1837.1637.240.16 0.43% 37.0237.0037.4537.0223 359-
International Stem... ISCO 1.520-  -0.028 -1.81% 1.5201.5201.5201.5481 800-
Internet Gold Gold... IGLD 2.26002.26002.29000.1467 6.94% 2.22002.22002.28872.11331 642-
Internet Initiative ... IIJI 9.589.469.56-0.04 -0.42% 9.589.589.589.62125-
Intesa Sanpaolo S.p... ISNPY 13.4200-  -0.3900 -2.82% 13.467513.320013.590013.810056 048-
Intevac, Inc. IVAC 4.534.504.530.03 0.67% 4.504.404.534.5033 138-
Intra-Cellular Ther... ITCI 17.3817.3517.38-0.83 -4.56% 18.3017.0718.3818.21140 081-
Intrusion Inc.- NEW INTZ 2.5765-  -0.0135 -0.52% 2.60002.32002.60302.59003 080-
Intuit Inc. INTU 213.76213.65213.822.66 1.26% 212.02209.17214.60211.10385 415-
Intuitive Surgical, ... ISRG 505.26505.79506.531.00 0.20% 504.65502.21512.00504.26204 827-
Inventergy Global,... INVT 0.025245-  0.008245 48.50% 0.0170000.0170000.0252450.01700039 400-
Invesco BLDRS Eme... ADRE 38.4738.4238.570.62 1.64% 38.7338.4138.7437.853 529-
Invesco Golden Dra... PGJ 34.3734.3034.360.89 2.66% 34.4934.1934.8033.4812 689-
Invesco Internation... PID 15.0415.0315.04-0.09 -0.59% 15.1415.0415.1715.1373 790-
Invesco QQQ Trust QQQ 174.14174.12174.141.12 0.65% 174.06172.59175.25173.0222 745 490-
Invesco S&P SmallC... PSCH 126.05125.83126.05-0.15 -0.12% 126.35125.00127.32126.2048 168-
Invesco Water Res... PHO 29.3729.3629.39-0.03 -0.10% 29.4129.3429.5329.406 615-
Investors Title Com... ITIC 156.00157.41169.90-2.20 -1.39% 157.85156.00158.13158.20710-
Invicta Group Inc. ACGX 0.00070-  0.00005 7.69% 0.000700.000600.000700.000655 163 900-
Ionis Pharmaceutic... IONS 46.5346.5346.611.34 2.97% 45.5644.6047.3345.19454 931-
Iridium Communica... IRDM 19.8419.8219.850.24 1.22% 19.7519.5620.1819.60183 015-
Ironwood Pharmac... IRWD 16.9016.8816.920.19 1.14% 16.7916.5917.0516.71204 785-
Isramco, Inc. ISRL -111.30124.850.00 0.00%       116.50--
Itron, Inc. ITRI 53.3653.2253.370.35 0.66% 53.3052.8354.1453.0152 937-
Itronics Inc ITRO 1.064-  0.015 1.43% 1.1301.0641.1301.049400-
Ivanhoe Mines Ltd. IVPAF 2.021183-  -0.018317 -0.90% 2.0300001.9795102.0338102.0395007 257-
J & J Snack Foods C... JJSF 153.92153.03153.980.12 0.08% 153.80152.57154.00153.807 980-
J. W. Mays, Inc. MAYS 39.198236.770041.00000.5094 1.32% 40.034639.198241.000038.68881 896-
J.B. Hunt Transpor... JBHT 111.43111.43111.48-0.20 -0.18% 111.31110.11112.11111.63198 704-
JAKKS Pacific, Inc. JAKK 2.402.422.480.07 3.00% 2.332.332.402.33591-
JD.com, Inc. - Ame... JD 23.6123.6123.620.60 2.61% 23.8623.3024.1123.017 290 608-
JDS Uniphase Corp VIAV 11.9811.9811.99-0.06 -0.50% 12.1111.9712.1512.04688 392-
JSC Gazprom OGZPY 4.8200-  -0.1100 -2.23% 4.87504.78004.89004.9300149 149-
Jack Henry & Asso... JKHY 154.60154.46154.601.65 1.08% 153.79152.07154.93152.9554 229-
Jaguar Mining Inc. JAGGF 0.16150-  -0.00212 -1.30% 0.161500.161500.161500.163623 000-
JetBlue Airways Co... JBLU 16.5616.5516.560.04 0.24% 16.6116.4516.7416.522 107 880-
John B. Sanfilippo ... JBSS 71.9171.5471.991.38 1.96% 70.5270.5071.9970.535 395-
Johnson Outdoors ... JOUT 77.0075.2176.342.33 3.12% 74.6874.5877.0074.672 228-
K92 Mining Inc. KNTNF 0.67710-  -0.02590 -3.68% 0.700000.674000.700000.70300111 643-
KAT Exploration In... KATX 0.00010-  -0.00010 -50.00% 0.000110.000100.000110.00020420-
KCAP Financial, Inc... KCAP 3.1953.1903.200-0.020 -0.62% 3.2103.1903.2153.2155 171-
KLA-Tencor Corpo... KLAC 89.5789.5589.60-1.24 -1.37% 91.1189.2491.5790.81800 035-
KVH Industries, Inc... KVHI 12.8712.3712.930.29 2.31% 12.6212.6212.8712.58214-
Kandi Technologies... KNDI 4.334.334.34-0.27 -5.87% 4.574.334.714.60237 758-
Karyopharm Thera... KPTI 11.9211.9211.95-0.35 -2.85% 12.2911.4312.3512.27218 406-
Kelly Services, Inc.... KELYA 23.2823.2323.300.58 2.56% 22.7322.7323.3722.7014 197-
Kelly Services, Inc.... KELYB -22.1625.000.00 0.00%       23.00--
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00020.00010.00020.00026 010 000-
Keryx Biopharmace... KERX 3.133.133.14-0.08 -2.49% 3.233.073.243.21276 402-
Kewaunee Scientif... KEQU -27.760030.17000.0000 0.00%       28.3363--
Key Tronic Corpor... KTCC 7.177.157.19-0.07 -0.97% 7.227.127.227.241 700-
Kforce, Inc. KFRC 35.2435.2135.250.69 2.00% 34.6834.6835.5234.5533 429-
Kirkland's, Inc. KIRK 9.299.289.30-0.12 -1.28% 9.409.279.439.4129 595-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00020.00010.00020.000118 912 999-
Kodiak Energy Inc KDKN 0.0038-  0.0002 5.56% 0.00340.00340.00380.00365 550-
Koninklijke Ahold ... ADRNY 22.9200-  -0.1650 -0.71% 23.060022.920023.060023.08505 689-
Kopin Corporation KOPN 2.202.182.200.08 3.75% 2.142.092.222.1252 231-
Koss Corporation KOSS 2.762.762.870.02 0.73% 2.802.762.882.742 600-
Kraig Biocarft Lab... KBLB 0.058000-  0.001000 1.75% 0.0560500.0560500.0614000.05700073 959-
Kratos Defense & S... KTOS 13.2913.3013.310.01 0.08% 13.3513.1813.4213.28120 898-
Kulicke and Soffa I... KLIC 21.3021.2921.310.10 0.47% 21.2620.9721.4621.2064 126-
L.B. Foster Compan... FSTR 16.8716.9217.06-0.30 -1.75% 17.3016.8017.7417.175 687-
LENOVO GROUP LT... LNVGF 0.6565-  0.0165 2.58% 0.65650.65650.65650.64002 825-
LIGAND PHARM INC LGNZZ 0.090-  0.015 20.00% 0.0900.0900.0900.075500-
LION bioscience Ak... LEON 1.600-  0.165 11.50% 1.4901.4901.6001.4351 100-
LRAD Corporation LRAD 3.002.973.00-0.03 -0.99% 3.022.923.053.0322 208-
LSI Industries Inc. LYTS 4.014.014.02-0.17 -4.07% 4.184.014.184.1830 968-
LUNDIN PETROLEU... LNDNF 30.59-  -0.26 -0.84% 30.5930.5930.5930.85100-
LYDIAN INTL LTD N... LYDIF 0.1506-  -0.0044 -2.84% 0.15000.13920.15060.1550113 114-
LYNAS CORPORATI... LYSCF 1.1700-  -0.0200 -1.68% 1.15001.15001.17001.190014 079-
La Jolla Pharmaceu... LJPC 15.7215.6715.72-0.44 -2.72% 16.1315.6016.1316.16146 065-
Lakeland Bancorp,... LBAI 16.6016.5916.62-0.10 -0.60% 16.7216.5216.7416.7033 032-
Lakeland Industrie... LAKE 13.3613.2813.370.08 0.60% 13.2712.1813.3613.282 920-
Lam Research Corp... LRCX 144.20144.17144.23-1.00 -0.69% 146.73143.97147.59145.20646 575-
Lamar Advertising... LAMR 74.4674.4474.50-0.77 -1.02% 75.4674.3475.4675.2345 238-
Lancaster Colony C... LANC 155.27155.22155.621.02 0.66% 154.90154.09156.23154.2526 275-
Landec Corporatio... LNDC 14.3914.3514.420.28 1.98% 14.1414.1414.4814.119 427-
Lands' End, Inc. LE 14.4414.4414.470.60 4.34% 13.9113.9114.6713.8476 346-
Landstar System, I... LSTR 103.30103.23103.350.91 0.89% 102.29100.73103.49102.3972 576-
Laramide Res. Ltd. LMRXF 0.30160-  0.00300 1.00% 0.305000.298000.306500.29860104 700-
Laredo Resources C... LRDR 0.00789-  -0.00004 -0.50% 0.007890.007890.007890.0079312 000-
Lattice Semiconduc... LSCC 7.707.697.700.05 0.65% 7.717.667.867.65248 570-
Lawson Products, I... LAWS -30.8031.320.00 0.00%       30.70--
Leading Edge Mate... LEMIF 0.2620-  -0.0071 -2.64% 0.26500.25170.27480.269130 750-
Legacy Reserves LP... LGCY 4.954.944.96-0.05 -1.00% 5.034.935.035.00127 066-
Legends Business G... LGBS 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.00032 700 000-
Lexinfintech Holdin... LX 10.0910.0510.120.62 6.55% 9.809.7510.099.47168 236-
Liberty Expedia Ho... LEXEA 41.6341.6241.68-0.10 -0.24% 41.9141.4942.1741.7383 571-
Liberty Formula On... FWONA 31.8931.8931.93-0.20 -0.62% 32.1531.5432.6332.0920 002-
Liberty Global plc ... LBTYA 25.8925.8925.90-0.12 -0.46% 26.1325.7426.2226.01442 006-
LifeApps Digital M... LFAP 0.0060-  -0.0015 -20.00% 0.00720.00600.00750.0075127 942-
LifePoint Hospitals... LPNT 64.5964.5864.59-0.01 -0.02% 64.6264.5664.7664.6055 304-
Lifetime Brands, In... LCUT 9.759.729.76-0.03 -0.31% 9.859.729.859.783 261-
Lifeway Foods, Inc... LWAY 2.262.212.260.02 0.89% 2.252.152.262.248 948-
Ligand Pharmaceut... LGND 185.20184.59185.08-2.33 -1.24% 187.22181.58188.89187.52374 181-
LightPath Technolo... LPTH 1.821.801.820.01 0.55% 1.801.801.821.8113 922-
Lightbridge Corpor... LTBR 0.96210.96200.97000.0021 0.22% 0.98000.96210.99890.960065 477-
Limelight Network... LLNW 4.244.234.24-0.02 -0.35% 4.474.234.504.25535 040-
Lincoln Educationa... LINC 2.021.952.070.02 0.75% 2.072.002.072.001 101-
Lincoln Electric Ho... LECO 83.2883.2583.350.52 0.63% 83.2182.4983.5482.7673 330-
Link Reservations ... LRSV 0.0240-  -0.0005 -2.04% 0.02400.02400.02400.02454 000-
Lipocine Inc. LPCN 1.151.151.18-0.06 -4.96% 1.261.151.351.21153 933-
Liquidity Services, ... LQDT 5.615.585.610.09 1.63% 5.535.535.655.526 529-
Liquidmetal Techno... LQMT 0.167925-  -0.001075 -0.64% 0.1637500.1600000.1700000.169000342 609-
Lithium Exploratio... LEXG 0.00970-  -0.00021 -2.12% 0.009900.008600.009900.00991226 270-
Littelfuse, Inc. LFUS 178.24177.78178.242.97 1.69% 176.38175.32179.81175.2725 589-
Live Ventures Inc LIVE 7.72997.55007.7200-0.1608 -2.04% 7.40007.28007.76037.89072 050-
LivePerson, Inc. LPSN 21.2421.2521.290.60 2.91% 20.8420.8321.3520.64146 618-
Livewire Ergogenic... LVVV 0.042200-  -0.004800 -10.21% 0.0479500.0415000.0479500.047000602 773-
Local Financial Cor... LFIN 1.30-  -26.89 -95.39% 1.471.301.471.451 379-
LogMeIn Inc LOGM 81.2481.2081.240.21 0.26% 81.1780.7082.2781.03178 081-
Logic Devices Inco... LOGC 11.5511.4911.710.05 0.46% 12.2211.0512.2211.5044 522-
Logitech Internatio... LOGI 39.8139.7739.820.76 1.95% 39.7639.4539.8939.05199 293-
Loxo Oncology Inc... LOXO 162.09161.60162.582.11 1.32% 160.50158.06165.25159.98227 181-
Lumentum Holding... LITE 63.4063.3963.461.32 2.12% 62.2162.1163.9562.08738 221-
Luminex Corporati... LMNX 27.6327.6627.72-0.79 -2.76% 28.4627.5728.6828.4144 576-
Luna Innovations In... LUNA 3.243.223.250.03 0.97% 3.223.203.253.215 504-
Lundin Mining Corp... LUNMF 4.10000-  -0.05000 -1.20% 4.125004.039104.210004.1500013 918-
Luxottica Group S.... LUXTY 60.100-  -2.245 -3.60% 61.88060.10062.04062.3455 583-
MACOM Technolog... MTSI 14.9814.9614.990.18 1.18% 14.9514.8115.2714.80151 332-
MAKITA CP SPONS ... MKTAY 43.008-  -0.312 -0.72% 43.00042.16043.26043.3203 447-
MDC Partners Inc. ... MDCA 2.532.522.53-0.06 -2.32% 2.622.532.742.5999 058-
MEI Pharma, Inc. MEIP 3.733.723.74-0.02 -0.53% 3.773.623.773.7543 456-
MELIA HOTELS INT... SMIZF 10.40-  0.05 0.48% 10.3810.3810.4010.351 160-
MFRI, Inc. PPIH 9.199.139.280.04 0.39% 9.199.199.199.151 500-
MGE Energy Inc. MGEE 63.6063.2563.930.39 0.62% 63.3762.4863.9963.213 916-
MGP Ingredients, In... MGPI 75.8275.6975.92-0.13 -0.16% 76.1675.6476.5875.9418 209-
MGT Capital Invest... MGTI 0.052300-  -0.002600 -4.74% 0.0589000.0522000.0589000.054900806 502-
MILLICOM INTL CE... MIICF 58.505-  -1.195 -2.00% 58.50558.50558.50559.700919-
MIND C.T.I. Ltd. - O... MNDO 2.2372.2302.2500.012 0.53% 2.2402.2302.2402.2257 550-
MISONIX, Inc. MSON 17.3317.0017.42-0.33 -1.87% 17.5816.8117.6817.668 007-
MKS Instruments, I... MKSI 74.6174.5674.66-0.08 -0.11% 74.9073.7575.5674.69109 652-
MMC NORILSK NICK... NILSY 17.5100-  0.2000 1.16% 17.550017.340017.580017.310028 238-
MOD-PAC CORP. MPAC 10.1110.0910.110.01 0.10% 10.1110.1110.1110.10300-
MSB Financial Corp... MSBF 19.0518.5019.190.21 1.12% 18.5018.5019.0518.84400-
MTN Group Ltd (AD... MTNOY 6.0000-  0.1720 2.95% 5.88255.87006.00005.82801 050-
MTS Systems Corpo... MTSC 52.7552.6752.850.00 0.00% 53.0052.3454.0252.7545 837-
MabCure Inc. MBCI 0.0025-  0.0000 0.00% 0.00250.00250.00250.0025500-
Madrigal Pharmace... MDGL 193.87192.65194.131.39 0.72% 193.09186.50197.26192.4837 789-
Magal Security Sys... MAGS 5.3405.2405.3400.015 0.28% 5.3605.3005.3605.325500-
Magic Software En... MGIC 8.248.238.32-0.11 -1.32% 8.328.238.388.356 161-
ManTech Internati... MANT 57.1457.0157.220.44 0.78% 56.8356.3457.6456.7061 255-
Mandalay Resource... MNDJF 0.0700-  0.0001 0.14% 0.05620.05620.07000.069982 200-
Manhattan Associa... MANH 48.0848.0648.100.22 0.46% 48.1547.5148.1547.86203 827-
Manhattan Scientif... MHTX 0.0175-  0.0014 8.70% 0.01750.01650.01750.016184 150-
MannKind Corpora... MNKD 1.901.891.90-0.09 -4.52% 1.991.812.001.991 665 611-
Mannatech, Incorp... MTEX 19.7119.4520.15-0.28 -1.41% 19.8919.4720.1119.991 076-
Marani Brands, Inc... MRIB 0.00010-  0.00000 0.00% 0.000010.000010.000100.000101 033 333-
Marine Petroleum ... MARPS -3.2003.3500.000 0.00%       3.394--
Marker Therapeut... MRKR 8.828.798.91-0.36 -3.92% 9.068.679.18  89 334-
MarketAxess Holdi... MKTX 197.80197.80198.100.37 0.19% 197.86196.28199.62197.4336 185-
Marlin Business Ser... MRLN 27.5627.4228.630.06 0.21% 27.4027.4027.5627.50981-
Marriott Internatio... MAR 112.02111.99112.04-0.02 -0.02% 112.55111.28113.12112.04351 281-
Marrone Bio Innov... MBII 1.601.611.63-0.01 -0.62% 1.601.601.691.6181 230-
Marten Transport,... MRTN 19.3919.3419.370.11 0.57% 19.2818.9919.5219.2862 377-
Martin Midstream ... MMLP 12.0011.9612.000.27 2.29% 11.7411.7412.0011.7345 625-
Marvell Technolog... MRVL 17.5817.5717.58-0.18 -1.01% 17.9117.4117.9217.763 658 851-
Masimo Corporatio... MASI 115.69115.68115.89-0.28 -0.24% 115.98114.31116.39115.9787 189-
Match Group Inc. MTCH 52.3252.3852.491.73 3.42% 50.7650.7652.8750.59673 134-
Mateon Therapeut... MATN 0.19950-  0.00048 0.24% 0.190000.190000.199500.1990210 188-
Materialise NV MTLS 12.5712.5412.600.09 0.72% 12.5012.3912.6112.488 463-
Matrix Service Com... MTRX 21.6721.4721.550.27 1.26% 21.4521.1221.7721.4031 411-
Mattel, Inc. MAT 13.9913.9813.99-0.23 -1.62% 13.7513.6314.2014.223 535 292-
Matthews Internat... MATW 43.7443.6143.790.89 2.08% 43.0042.6043.8742.8519 783-
Mawson Resources... MWSNF 0.2400-  -0.0074 -2.99% 0.24000.24000.24000.2474500-
Maxim Integrated ... MXIM 51.2351.2351.240.09 0.18% 51.4351.0851.8351.14406 571-
Maxwell Technolog... MXWL 3.183.183.200.00 0.00% 3.183.173.253.1829 276-
Mazor Robotics Lt... MZOR 57.9357.9357.940.00 0.00% 57.9057.8457.9757.9398 162-
McGrath RentCorp MGRC 48.9848.8949.120.57 1.18% 48.4748.2649.5548.4110 719-
MedSource Techno... MEDT 0.000400-  0.000100 33.33% 0.0003000.0003000.0005000.00030014 433 165-
Medical Marijuana ... MJNA 0.085000-  -0.003150 -3.57% 0.0890000.0850000.0890000.0881503 355 903-
MediciNova, Inc. MNOV 10.5210.5210.560.21 2.04% 10.3210.3210.6310.3115 396-
Medite Cancer Dia... MDIT 0.20-  0.03 17.65% 0.200.200.200.173 000-
Mega Uranium Ltd. MGAFF 0.09720-  0.00671 7.42% 0.090000.090000.097200.0904930 600-
Melco Crown Enter... MLCO 17.8917.8817.890.11 0.62% 18.0217.7818.0817.781 051 307-
Melinta Therapeut... MLNT 3.263.253.26-0.52 -13.76% 3.703.103.863.78490 207-
Mellanox Technolo... MLNX 71.2771.1771.270.69 0.98% 70.9970.5171.6770.5897 893-
Mentor Corporatio... MNTR 0.72000-  -0.04000 -5.26% 0.760000.710000.777500.7600062 096-
MercadoLibre, Inc. MELI 310.04309.71310.358.17 2.71% 305.99301.95316.19301.87196 996-
Mercantile Banksh... MRBK 17.0517.0017.15-0.04 -0.20% 17.0117.0017.1517.086 823-
Mercury Systems In... MRCY 46.4346.3846.460.05 0.11% 46.3646.0247.0046.3855 198-
Meridian Bioscienc... VIVO 15.6015.6015.620.03 0.19% 15.6115.5415.7415.5746 422-
Meridian Medical T... PVHO 0.004600-  -0.000200 -4.17% 0.0048000.0041000.0048000.00480064 500-
Merit Medical Syst... MMSI 62.3162.2762.38-0.42 -0.66% 63.0061.9263.3562.72246 534-
Merrimack Pharma... MACK 4.054.004.070.04 1.00% 3.973.674.104.01159 178-
Mesa Laboratories... MLAB 180.80175.24181.50-0.70 -0.39% 183.79176.25183.83181.5013 829-
Meta Financial Gro... CASH 24.2324.2224.28-0.24 -0.98% 24.4624.2224.7224.4722 678-
Methanex Corpora... MEOH 72.8972.8672.97-0.21 -0.29% 73.4272.0873.6873.10163 286-
Microbot Medical I... MBOT 5.415.255.47-0.04 -0.72% 5.455.265.455.451 461-
Microchip Technol... MCHP 66.7666.7366.76-0.27 -0.40% 67.7366.5168.0067.03415 860-
Micron Technology... MU 39.6339.6239.63-0.82 -2.03% 40.5638.6440.7040.4520 381 273-
Microsoft Corpora... MSFT 109.69109.69109.701.03 0.95% 109.32108.24110.54108.6610 546 093-
Microvision, Inc. MVIS 1.131.131.14-0.05 -4.24% 1.201.121.211.18197 175-
Mid-Con Energy Pa... MCEP 1.23001.22001.2400-0.0200 -1.60% 1.24001.22001.24501.250013 296-
Midas Gold Corp. MDRPF 0.530000-  -0.014296 -2.63% 0.5390000.5200000.5473600.54430063 414-
Midatech Pharma P... MTP 0.53000.52000.52990.0100 1.92% 0.52270.52270.53000.52001 779-
Middlesex Water C... MSEX 45.0845.0145.87-0.69 -1.51% 45.7643.9545.9945.776 173-
Millennium Blockch... MBLC 0.130-  -0.001 -0.76% 0.1300.1300.1300.1315 012-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Mirasol Resources ... MRZLF 0.9511-  0.0022 0.23% 0.95030.92000.97400.948918 555-
Mitcham Industries... MIND 3.863.733.86-0.04 -1.03% 3.653.523.983.9010 905-
Mitek Systems, Inc... MITK 8.898.878.910.21 2.42% 8.728.698.988.6874 227-
Mitsui & Company,... MITSY 345.850-  -2.470 -0.71% 349.215345.300350.520348.32020-
MoSys, Inc. MOSY 0.25850.25850.26000.0175 7.26% 0.23500.23500.26850.24101 709 042-
Mobile Mini, Inc. MINI 42.4342.3942.490.29 0.69% 41.4940.9543.3142.14109 328-
MobileIron, Inc. MOBL 4.484.474.480.05 1.13% 4.454.404.504.4339 760-
Moleculin Biotech ... MBRX 1.231.211.230.02 1.65% 1.201.191.241.2129 212-
Momenta Pharmac... MNTA 13.7413.7313.750.09 0.62% 13.8213.5414.0013.65242 451-
Momo Inc. MOMO 32.2032.1832.201.74 5.70% 32.8031.6633.9430.464 654 703-
Monarch Casino & ... MCRI 44.9444.8345.51-0.16 -0.35% 45.2544.4546.3245.104 482-
Mondelez Internat... MDLZ 41.4841.4741.48-0.33 -0.78% 42.0741.4042.1941.801 985 673-
MongoDB Inc. MDB 68.0067.9468.152.96 4.55% 65.5564.8668.3365.04215 216-
Monolithic Power S... MPWR 113.92113.83113.97-0.44 -0.38% 114.61112.92115.08114.35101 859-
Monro Muffler Bra... MNRO 67.8667.7567.901.91 2.90% 66.3765.7968.3065.95106 725-
Monster Beverage ... MNST 52.1552.1752.180.04 0.08% 52.1752.0152.6352.11584 203-
Morningstar, Inc. MORN 116.42115.69116.351.28 1.11% 115.56110.84116.48115.145 155-
Multi-Color Corpor... LABL 55.4355.3455.721.14 2.10% 54.4453.7156.2054.298 331-
Mundus Group Inc. MNDP 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.00015400 000-
MutualFirst Financ... MFSF -34.8236.500.00 0.00%       35.61--
Mylan N.V. MYL 31.6231.6231.63-0.59 -1.83% 32.2831.4132.4532.211 225 500-
Myriad Genetics, In... MYGN 43.0743.0543.13-1.19 -2.69% 44.1142.6244.9844.26168 151-
NAPCO Security Te... NSSC 14.0414.0414.160.16 1.15% 13.8713.8714.0613.883 399-
NBT Bancorp Inc. NBTB 36.5536.5536.72-0.28 -0.76% 36.9336.0136.9636.8318 615-
NETGEAR, Inc. NTGR 55.9955.8956.081.69 3.11% 54.5353.8156.1554.3037 301-
NIC Inc. EGOV 14.3514.3414.360.14 0.99% 14.2614.2314.4914.2173 382-
NICE-Systems Limit... NICE 108.82108.74109.001.61 1.50% 108.75107.90109.50107.2127 445-
NN, Inc. NNBR 12.3212.3212.330.06 0.49% 12.3012.1112.5212.2649 727-
NVE Corporation NVEC 90.9890.0691.00-0.83 -0.90% 92.3088.3292.3091.813 164-
NVIDIA Corporatio... NVDA 231.40231.34231.512.23 0.97% 231.28227.07235.32229.174 157 451-
NXP Semiconducto... NXPI 77.1077.0877.10-0.60 -0.77% 78.5276.6079.0077.701 073 678-
Nacel Energy Corp... NCEN 0.0017-  -0.0013 -43.33% 0.00270.00170.00270.003011 000-
NanoTech Entertai... NTEK 0.0045-  -0.0001 -2.17% 0.00450.00450.00450.00461 000-
Nanometrics Incorp... NANO 30.9130.8830.930.08 0.24% 30.9730.3031.1630.8341 199-
Naspers Ltd NPSNY 39.1600-  1.6400 4.37% 39.230038.960039.600037.5200137 720-
Natcore Technolog... NTCXF 0.05080-  0.00135 2.73% 0.049000.049000.050800.0494574 300-
Nathan's Famous, I... NATH 79.6078.0980.99-0.02 -0.03% 79.9979.5679.9979.62400-
National Instrumen... NATI 43.5143.5543.59-0.10 -0.23% 43.6443.2443.6443.6185 655-
National Security G... NSEC -14.5015.000.00 0.00%       14.50--
Natural Alternativ... NAII 9.369.369.58-0.02 -0.20% 9.369.369.389.38300-
Natural Health Tre... NHTC 22.3922.3822.480.33 1.50% 22.1522.0922.6822.064 776-
Nature's Sunshine ... NATR 8.618.659.140.31 3.73% 8.598.558.618.301 818-
Natus Medical Inco... BABY 31.2631.1831.300.24 0.77% 31.0530.7831.4131.0242 562-
Nautilus Minerals I... NUSMF 0.066800-  0.004800 7.74% 0.0669000.0630000.0669000.06200018 824-
Navient Corporatio... NAVI 12.4412.4312.44-0.13 -1.03% 12.6112.4312.6512.57507 375-
Nektar Therapeuti... NKTR 39.8939.8739.98-8.30 -17.22% 48.2039.0348.4448.192 961 196-
NeoGenomics, Inc. NEO 13.5113.4813.53-0.25 -1.78% 13.8013.4413.9213.75105 509-
Neocasc Inc. NVCN 1.991.992.00-0.21 -9.41% 2.171.982.202.20926 297-
Neogen Corporatio... NEOG 63.2963.0963.280.19 0.30% 62.7662.1163.6163.1049 555-
Neonode Inc. NEON 2.642.622.870.11 4.35% 2.552.552.642.532 479-
Neptune Technolog... NEPT 3.883.863.88-0.17 -4.26% 4.043.714.094.05904 947-
Nestle ADR NSRGY 83.2150-  0.3550 0.43% 83.380083.090083.590082.860088 979-
Net 1 UEPS Techno... UEPS 6.966.966.980.08 1.16% 6.866.866.996.8828 971-
Net Element, Inc. NETE 6.666.676.692.65 66.08% 8.306.1710.604.017 014 796-
Net Savings Link In... NSAV 0.0003-  0.0000 0.00% 0.00030.00030.00030.00034 666 499-
NetApp, Inc. NTAP 79.8279.7779.822.25 2.90% 77.8577.6279.8977.57500 920-
NetEase, Inc. - Ame... NTES 214.51214.25214.714.34 2.06% 217.91212.19220.17210.17418 234-
NetScout Systems,... NTCT 24.5124.4924.510.60 2.51% 24.0923.7024.5623.91168 204-
NetSol Technologie... NTWK 7.857.687.850.18 2.35% 7.537.537.907.6777 885-
Netflix, Inc. NFLX 328.78328.65328.90-3.90 -1.17% 333.10320.34334.40332.677 687 281-
Netlist, Inc. NLST 0.373000-  -0.177000 -32.18% 0.3800000.3600000.3850000.380000581 628-
NeuroMetrix, Inc. NURO 1.23001.21001.2600-0.0100 -0.81% 1.25001.23001.26001.240025 095-
Neurocrine Bioscie... NBIX 108.85108.79108.90-3.17 -2.83% 112.00108.51112.53112.01185 796-
Nevada Gold Corp. NVGC 0.0031-  0.0000 0.00% 0.00250.00250.00310.00314 300-
New World Develo... NDVLY 2.555-  0.055 2.20% 2.5552.5552.5552.500249-
NewLink Genetics ... NLNK 2.122.112.12-0.05 -2.08% 2.162.062.162.1684 372-
Newcrest Mining L... NCMGY 14.350-  -0.410 -2.78% 14.27014.27014.42514.7601 512-
Newtek Business S... NEWT 18.4018.3818.45-0.20 -1.05% 18.5118.3518.7518.6044 872-
Nexstar Broadcast... NXST 78.8678.8678.990.49 0.63% 78.6378.5079.2378.37101 276-
NextDecade Corp. NEXT 5.305.215.300.10 1.92% 5.325.275.325.20400-
Nicholas Financial,... NICK 11.9811.5612.00-0.02 -0.17% 12.0011.7212.1712.003 900-
Nintendo Co Ltd. NTDOY 41.9900-  0.2400 0.57% 42.290041.820042.290041.750026 735-
Nippon Telegraph ... NTTYY 43.9700-  -0.2650 -0.60% 44.130043.970044.130044.235011 727-
Nordson Corporati... NDSN 122.98122.78122.980.16 0.13% 123.26122.43123.60122.8226 801-
Noront Resources ... NOSOF 0.2174-  -0.0027 -1.23% 0.21740.21740.21740.22011 000-
Nortech Systems In... NSYS 4.404.314.400.04 0.92% 4.354.314.404.361 450-
North American Pa... PALDF 7.5400-  0.1088 1.46% 8.67007.39008.67007.43123 950-
Northern Graphite... NGPHF 0.200733-  0.010733 5.65% 0.1900000.1900000.2007330.19000058 500-
Northern Trust Cor... NTRS 91.1791.1491.19-1.98 -2.12% 93.1991.1093.6093.14549 207-
Northrim BanCorp ... NRIM 38.4138.2338.440.19 0.50% 38.4938.2638.4938.221 150-
Northwest Biother... NWBO 0.201300-  -0.005500 -2.66% 0.2025000.2000000.2058000.206800159 151-
Northwest Pipe Co... NWPX 18.5618.4118.580.20 1.09% 18.3518.2718.5618.361 425-
Novavax, Inc. NVAX 1.851.851.86-0.04 -2.12% 1.901.781.921.892 567 524-
Noven Pharmaceut... NOVN 2.5402.5202.5400.035 1.39% 2.4602.4602.5402.505800-
NovoCure Limited NVCR 42.7042.6542.760.00 0.00% 42.8141.4243.1842.70322 059-
Novogen Limited (A... KZIA 2.78002.78002.9800-0.1383 -4.74% 2.83002.72002.83002.91834 859-
Nuance Communica... NUAN 17.4817.4817.490.26 1.51% 17.3017.2317.6217.22535 799-
Nutanix Inc. NTNX 39.4539.4439.480.69 1.78% 39.1438.3740.2738.76807 665-
NutriSystem Inc NTRI 33.4533.4133.450.06 0.18% 32.9632.7133.6233.39241 323-
Nymox Pharmaceut... NYMX 1.651.651.66-0.04 -2.37% 1.691.651.761.6923 229-
O'Reilly Automotiv... ORLY 345.70345.40345.855.83 1.72% 341.15341.05347.64339.87157 990-
O2Micro Internatio... OIIM 1.691.671.70-0.05 -2.60% 1.751.671.751.7350 358-
OPNET Technologie... OPNT 16.9116.8016.94-0.30 -1.74% 17.0816.3617.1517.2117 904-
OSI Systems, Inc. OSIS 71.6171.5771.880.74 1.04% 70.9070.8472.9570.8720 822-
OUTERWALL, INC. CSTR 15.2715.1415.420.03 0.16% 15.3015.1215.3415.241 657-
Oaktree Specialty ... OCSL 4.574.564.570.01 0.11% 4.564.564.584.56122 087-
Ocean Bio-Chem, In... OBCI 3.913.753.930.00 0.00% 3.913.913.913.91505-
Ocean Power Tech... OPTT 0.57430.57430.57760.0442 8.34% 0.57000.56750.58500.530178 826-
Ocean Rig UDW Inc... ORIG 31.9031.9031.92-0.29 -0.90% 32.2231.8232.3532.19139 287-
OceanFirst Financi... OCFC 25.4925.4725.51-0.08 -0.31% 25.7125.4225.7125.5723 872-
OceanaGold Corpo... OCANF 3.0500-  -0.0098 -0.32% 3.02563.00003.05003.059817 706-
Oclaro, Inc. OCLR 8.778.768.770.20 2.33% 8.618.608.848.57362 619-
Odyssey Marine Ex... OMEX 6.51006.40006.4900-0.3448 -5.03% 6.78006.42506.78006.854855 214-
Office Depot Inc. ODP 2.672.672.680.02 0.75% 2.682.642.712.653 042 525-
Ohr Pharmaceutica... OHRP 0.25010.25010.25440.0023 0.93% 0.27000.24150.27000.24781 589 772-
Okta Inc. OKTA 56.7956.7256.821.03 1.85% 56.5255.2957.4755.76390 600-
Old Dominion Freig... ODFL 130.75130.72130.86-1.31 -0.99% 130.04127.95131.77132.06288 349-
Old Second Bancor... OSBC 14.6314.6014.64-0.23 -1.52% 14.8414.6314.8414.8553 353-
Olympic Steel, Inc. ZEUS 18.6318.5318.650.27 1.44% 18.3718.3018.7018.3616 456-
Omeros Corporatio... OMER 15.5015.4815.54-0.36 -2.27% 15.8414.6916.0815.86279 842-
Omnicell, Inc. OMCL 63.8963.8263.950.77 1.21% 63.8863.4564.2863.1274 353-
On Track Innovatio... OTIV 0.92460.90010.93890.0146 1.61% 0.90000.90000.93990.91008 332-
OncoSec Medical In... ONCS 1.701.691.710.09 5.59% 1.751.621.751.611 446 640-
One Horizon Group... OHGI 0.31500.31010.31500.0450 16.67% 0.27820.26000.35300.270012 326 859-
OpGen Inc. OPGN 1.361.351.36-0.02 -1.45% 1.381.351.431.3884 295-
Open Text Corpora... OTEX 34.2234.2234.240.23 0.68% 34.1633.9434.4733.99183 896-
Opera LTD OPRA 7.006.967.000.19 2.79% 6.866.567.046.8168 006-
Ophthotech Corpo... OPHT 2.212.212.23-0.05 -2.21% 2.232.212.282.2665 094-
Opko Health Inc OPK 3.583.573.58-0.01 -0.28% 3.643.553.653.59764 748-
OptiNose Inc OPTN 10.8910.8810.92-0.50 -4.39% 11.3910.8411.5211.3968 838-
OptimumBank Hold... OPHC 4.554.254.55-0.25 -5.21% 5.824.555.944.8022 432-
OraSure Technolog... OSUR 14.7714.7714.780.00 0.00% 14.7814.7414.9814.77122 746-
Oramed Pharmaceu... ORMP 4.104.104.13-0.17 -3.98% 4.254.074.254.2714 336-
Orbit Internationa... ORBT 5.65-  0.00 0.00% 5.655.655.655.65200-
Orbotech Ltd. - Or... ORBK 53.6953.6553.70-0.53 -0.98% 54.2053.2754.7554.2239 054-
Organovo Holdings... ONVO 1.101.091.100.01 0.92% 1.091.081.121.0974 208-
Origin Agritech Lim... SEED 7.007.057.200.05 0.72% 7.656.809.106.95821 370-
OriginClear Inc OCLN 0.00120-  -0.00010 -7.69% 0.001400.001200.001400.001302 174 972-
Orthofix Internatio... OFIX 57.0456.9957.120.27 0.48% 56.8856.5657.3656.7727 576-
Osiris Therapeutic... OSIR 10.7410.1610.890.25 2.38% 10.4910.3110.7910.497 010-
Otonomy, Inc. OTIC 2.622.532.600.02 0.77% 2.552.502.682.6016 749-
Otter Tail Corpora... OTTR 46.8646.5446.850.28 0.60% 46.5746.0846.8646.586 967-
Overstock.com, Inc... OSTK 21.4921.4621.49-1.71 -7.37% 23.5020.7523.7623.201 225 490-
Oxford Lane Capit... OXLC 10.8610.8610.89-0.12 -1.09% 10.9510.8611.0310.98200 519-
Oxford Square Cap... OXSQ 6.376.386.40-0.13 -2.00% 6.496.366.506.50133 130-
P & F Industries, In... PFIN -7.908.250.00 0.00%       7.94--
P.A.M. Transportat... PTSI 52.0852.2154.30-1.01 -1.90% 53.5452.0853.5453.091 386-
PACCAR Inc. PCAR 60.5660.5760.580.33 0.55% 60.2960.0860.9460.231 481 370-
PALADIN ENERGY L... PALAF 0.1600-  0.0150 10.34% 0.08000.08000.17150.145024 211-
PBS Holding Inc. PBHG 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 523 077-
PC Connection, Inc... CNXN 28.5828.4828.651.51 5.58% 27.3627.3529.1127.0764 711-
PC-Tel, Inc. PCTI 4.654.654.71-0.18 -3.73% 4.824.654.924.8354 000-
PDC Energy, Inc. PDCE 46.1146.0646.11-0.28 -0.60% 46.8445.6747.5046.39522 304-
PDF Solutions, Inc. PDFS 8.398.388.410.19 2.32% 8.208.198.428.2032 626-
PDL BioPharma, Inc... PDLI 2.492.482.49-0.05 -1.97% 2.582.472.592.54334 038-
PETRO RIVER OIL C... PTRC 1.050-  0.010 0.96% 1.0651.0501.0651.040500-
PFSweb, Inc. PFSW 7.057.057.08-0.01 -0.14% 7.057.017.077.062 150-
PHARMASSET INC VRUS 0.00300-  -0.00030 -9.09% 0.003300.002800.003300.003309 609 375-
PHI, Inc. - Non-Vot... PHIIK 8.558.528.55-0.04 -0.47% 8.608.478.658.5938 163-
PHI, Inc. - Voting PHII 8.78008.76009.3900-0.1073 -1.21% 8.78008.78008.78008.8873100-
PICO Holdings Inc. PICO 11.3911.3811.410.24 2.15% 11.1611.1611.5611.1519 641-
PJSC LUKOIL SPONS... LUKOY 71.730-  0.080 0.11% 71.60071.10071.73071.65079 616-
PRA Group, Inc. PRAA 31.5031.4431.500.17 0.54% 31.3431.3431.8031.3357 850-
PRA Health Science... PRAH 100.26100.14100.29-0.72 -0.71% 100.8399.96103.58100.9891 550-
PRGX Global, Inc. PRGX 8.268.068.25-0.05 -0.60% 8.268.068.388.314 715-
PTC Inc. PTC 93.6493.5093.611.32 1.43% 92.6391.3693.6692.32599 806-
PTC Therapeutics I... PTCT 37.6237.5537.63-0.38 -1.00% 38.1636.3938.1638.00140 098-
PURE Bioscience, In... PURE 0.5100-  0.0100 2.00% 0.46000.46000.51600.500015 014-
PacWest Bancorp PACW 41.2941.2841.30-0.99 -2.34% 42.4141.2742.4142.28402 249-
Pacific Biosciences... PACB 4.324.314.32-0.06 -1.37% 4.394.234.404.38242 944-
Pacific Ethanol, Inc... PEIX 2.012.002.01-0.07 -3.37% 2.051.992.062.08143 852-
Pacific Mercantile ... PMBC 8.188.178.25-0.02 -0.21% 8.208.158.238.2048 825-
Pacific Premier Ban... PPBI 32.4032.4032.44-0.67 -2.03% 33.1632.4033.3033.07185 649-
Pacira Pharaceutic... PCRX 46.5246.3946.53-0.48 -1.02% 47.0446.0247.1547.00101 608-
Pain Therapeutics PTIE 1.261.251.26-0.03 -2.33% 1.271.181.321.29729 711-
Pan American Silve... PAAS 15.4315.4315.44-0.07 -0.45% 15.5615.1415.5615.50434 330-
Panasonic Corp PCRFY 10.840-  -0.075 -0.69% 11.02010.80011.02010.91523 732-
Papa John'S Intern... PZZA 52.6752.6452.680.23 0.43% 53.8452.4053.9652.44194 253-
Papa Murphy's Hol... FRSH 4.824.754.820.09 1.90% 4.704.704.984.735 072-
Parallax Health Sci... PRLX 0.16-  0.00 0.00% 0.160.160.160.167 000-
Parallel Petroleum... PLLL 10.0010.0010.650.04 0.40% 10.0010.0010.009.96200-
Paratek Pharmaceu... PRTK 8.958.948.95-0.39 -4.18% 9.318.959.399.34200 635-
Park-Ohio Holdings... PKOH 36.0035.8437.240.00 0.00% 35.9935.8037.2536.0013 429-
Parke Bancorp, Inc... PKBK 19.7519.6119.830.29 1.49% 19.2919.2919.8119.465 882-
ParkerVision, Inc. PRKR 0.40000-  0.14000 53.85% 0.387550.387550.440000.3650023 650-
Partner Communica... PTNR 4.914.704.92-0.03 -0.61% 4.904.904.994.948 900-
Patrick Industries,... PATK 49.0048.9249.06-1.53 -3.03% 50.5348.9350.8050.5365 440-
Patten Energy Solu... PTTN 0.00010-  0.00000 0.00% 0.000010.000010.000100.000101 452 000-
Patterson Compan... PDCO 23.1823.1723.18-0.22 -0.94% 23.5023.0723.5023.40215 248-
Patterson-UTI Ener... PTEN 15.7315.7315.74-0.44 -2.72% 16.1715.6716.2016.171 269 563-
PayPal, Inc. PYPL 85.4585.4485.450.67 0.79% 84.8683.5786.0284.784 439 019-
Paychex, Inc. PAYX 68.1568.1468.190.21 0.31% 68.2567.6668.4467.94283 881-
Paylocity Holding C... PCTY 65.9365.9266.071.49 2.31% 64.7263.7866.6264.4454 109-
Pegasystems Inc. PEGA 54.4254.2854.530.90 1.68% 53.8253.3554.8653.5234 186-
Pele Mountain Reso... GOLDF 0.0544-  0.0211 63.36% 0.05440.05440.05440.0333200-
Penn National Gam... PENN 27.3127.3127.33-0.84 -2.98% 28.3726.9328.5028.151 282 080-
Pennant Park Inves... PNNT 7.127.127.13-0.05 -0.70% 7.157.127.197.1747 165-
Penns Woods Banc... PWOD -40.0244.000.00 0.00%       40.50--
People's United Fin... PBCT 15.7115.7015.71-0.33 -2.06% 16.0315.6916.1516.04917 325-
Peoples Bancorp In... PEBO 33.5633.3833.820.20 0.60% 33.9933.4133.9933.362 800-
Peoples Bancorp o... PEBK -28.7529.090.00 0.00%       28.75--
PepsiCo Inc. PEP 109.82109.82109.84-0.47 -0.43% 110.09109.24110.89110.291 370 365-
Perceptron, Inc. PRCP 8.548.508.60-0.60 -6.53% 9.088.499.089.146 983-
Peregrine Pharmac... CDMO 5.425.425.45-0.29 -5.08% 5.715.385.715.7169 086-
Perficient, Inc. PRFT 25.8625.8925.950.16 0.62% 25.7025.3626.0325.7022 480-
Perma-Fix Environm... PESI 4.094.054.19-0.11 -2.55% 4.003.984.204.206 650-
Pernix Therapeutic... PTX 0.74880.74500.74990.0388 5.46% 0.74500.70390.76650.710081 772-
Perry Ellis Internat... PERY -0.0127.540.00 0.00%       27.50--
PetMed Express, In... PETS 30.7030.7030.832.71 9.68% 31.3929.3733.2827.991 549 859-
PharmaCyte Biotec... PMCB 0.055600-  -0.001900 -3.30% 0.0551000.0551000.0600000.057500406 300-
Pharmagen Inc PHRX 0.0006-  0.0000 0.00% 0.00060.00060.00060.000610 150-
Photronics, Inc. PLAB 9.529.529.53-0.10 -1.04% 9.759.519.819.6293 199-
Pick Ups Plus Inc. PUPS 0.00337-  0.00104 44.64% 0.003370.003370.003370.0023311 000-
Pieris Phatmaceuti... PIRS 4.974.954.98-0.24 -4.52% 5.244.955.315.20128 226-
Pilgrims Pride Corp PPC 17.7417.7317.74-0.04 -0.22% 17.7717.6717.9717.78227 957-
Pinduoduo Inc PDD 19.9619.9519.971.28 6.85% 19.7018.9120.0918.684 438 970-
Pinnacle Financial P... PNFP 53.0653.0453.07-0.97 -1.80% 53.9753.0254.3054.03162 897-
Pixelworks, Inc. PXLW 4.244.234.25-0.01 -0.24% 4.284.174.314.2563 211-
Plexus Corp. PLXS 55.9155.8356.010.61 1.10% 55.5055.4256.5455.3024 414-
Plug Power, Inc. PLUG 1.941.931.94-0.01 -0.26% 1.931.901.951.94624 842-
Pluristem Therapeu... PSTI 1.181.181.19-0.02 -1.54% 1.201.181.201.2051 303-
Pointer Telocation... PNTR 11.6811.6812.07-0.07 -0.60% 11.4111.4111.6811.751 976-
Polarityte Inc PTE 13.0012.9613.050.21 1.64% 12.7712.4913.2112.79111 170-
Pool Corporation POOL 141.54141.46141.580.51 0.36% 141.18140.61143.29141.03102 762-
Popular, Inc. BPOP 50.1650.0950.17-0.01 -0.02% 50.3149.9550.4350.17168 611-
PotNetwork Holdin... POTN 0.203200-  -0.016800 -7.64% 0.2275000.2031500.2480000.2200002 230 944-
Powell Industries, ... POWL 30.4230.4230.74-0.10 -0.33% 30.5630.0930.9230.5220 261-
Power Integrations... POWI 59.0158.9359.110.47 0.80% 59.0458.3459.5358.54105 982-
PowerShares DWA... PFI 32.2732.0732.19-0.04 -0.11% 32.2532.1832.2732.3010 215-
PowerShares Globa... PIO 23.7523.7223.83-0.23 -0.96% 23.8023.7523.8023.981 238-
PowerShares S&P S... PSCF 53.566053.500053.6800-0.1495 -0.28% 53.730053.566053.828053.71552 773-
Prana Biotechnolog... PRAN 1.971.922.04-0.01 -0.72% 1.971.912.041.9811 402-
Preferred Bank PFBC 54.7954.6554.92-0.28 -0.50% 55.0954.5955.8855.0620 275-
Preformed Line Pro... PLPC 69.3968.5169.59-0.16 -0.23% 70.7568.1870.7569.552 110-
Premier Financial B... PFBI 17.1517.1717.54-0.30 -1.72% 17.5217.1517.5217.452 200-
Premier Gold Mine... PIRGF 1.4600-  -0.0249 -1.68% 1.47001.41181.47001.484923 560-
Presbia PLC - Ordin... LENS 1.231.141.220.01 0.82% 1.231.231.231.22201-
PriceSmart, Inc. PSMT 80.3980.3080.391.15 1.45% 79.4979.0580.4179.2422 181-
PrimeEnergy Corpo... PNRG -72.0179.500.00 0.00%       76.50--
Primo Water Corpo... PRMW 16.7516.7516.780.18 1.09% 16.5016.4216.8216.5750 012-
Principal Financial ... PFG 52.6152.6052.62-0.95 -1.77% 53.7152.5853.9953.56462 290-
Pro-Dex, Inc. PDEX 9.599.479.570.08 0.84% 9.359.359.609.516 772-
ProGreen Properti... PGUS 0.00230-  -0.00020 -8.00% 0.002700.002100.002700.002505 023 773-
ProShares Ultra Na... BIB 55.5255.5855.66-1.97 -3.43% 58.0554.8758.5957.49140 601-
ProShares UltraPro... TQQQ 57.4857.4657.481.08 1.91% 57.4155.9758.5856.408 617 350-
ProShares UltraPro... SQQQ 13.2013.1913.20-0.26 -1.93% 13.2212.9313.5613.4620 318 389-
ProShares UltraSho... BIS 19.1619.1219.140.66 3.58% 18.4118.4119.3618.5023 277-
Profile Solutions, I... PSIQ 0.20000-  -0.01800 -8.26% 0.196850.180000.210000.2180038 040-
Progenics Pharmac... PGNX 5.465.455.46-0.25 -4.30% 5.695.415.695.70239 488-
Progress Software... PRGS 32.7332.7432.800.59 1.84% 32.2632.1932.9332.1457 014-
Proofpoint Inc. PFPT 102.98102.90103.161.90 1.88% 101.91100.69103.70101.0868 473-
Prospect Capital C... PSEC 7.017.017.020.00 0.00% 7.006.997.037.01488 736-
Prothena Corporat... PRTA 12.5712.5512.58-0.41 -3.16% 13.0012.3213.0012.9876 584-
Provident Financia... PROV 17.9217.5718.210.32 1.82% 17.6017.6017.9217.60827-
Puma Biotechnolog... PBYI 41.0240.9641.09-1.16 -2.75% 42.3640.6942.9742.18129 926-
Pure Cycle Corpora... PCYO 10.3610.3210.400.01 0.10% 10.3910.1910.4010.353 462-
Pure Gold LRTNF 0.4020-  -0.0154 -3.69% 0.43040.40150.43040.417417 500-
Purio Inc. BFCH 0.00550-  -0.00110 -16.67% 0.006600.005250.006600.006601 447 651-
QCR Holdings, Inc. QCRH 36.5836.4836.66-0.37 -0.99% 36.9436.3036.9436.945 362-
QIWI plc - America... QIWI 12.6712.6612.690.00 0.00% 12.7312.5013.0212.6761 430-
QLT Inc. NVLN 1.041.031.050.01 0.97% 1.051.011.081.03121 933-
QUALCOMM Incorp... QCOM 65.8565.8565.860.49 0.75% 65.6965.2366.3265.362 453 653-
Qualis Innovations... QLIS 0.255-  0.005 2.00% 0.2550.2550.2550.250100-
Qualstar Corporat... QBAK 6.716.716.83-0.12 -1.76% 6.776.716.776.83600-
Quantum Energy In... QEGY 0.251100-  -0.174500 -41.00% 0.4381550.2511000.4381550.4256003 895-
QuickLogic Corpor... QUIK 0.91220.88000.92190.0122 1.36% 0.88390.88000.92500.900015 637-
Quidel Corporation QDEL 63.9363.8164.03-0.73 -1.13% 64.8262.7465.1464.6638 823-
Qumu Corporation QUMU -2.402.580.00 0.00%       2.41--
RBC Bearings Incor... ROLL 144.6700144.4600144.87001.9500 1.37% 143.8900143.0400145.3200142.720039 280-
RCI Hospitality Hol... RICK 27.5327.4827.680.18 0.66% 27.3527.2027.7127.355 628-
RCM Technologies,... RCMT 3.813.653.830.07 1.92% 3.653.653.813.74892-
RGC Resources Inc. RGCO 28.0028.0030.000.00 0.00% 28.0028.0028.0028.00167-
RTI Surgical, Inc. RTIX 4.694.664.690.12 2.63% 4.594.594.724.5738 000-
RXi Pharmaceutica... RXII 0.44890.44120.45000.0089 2.02% 0.44000.43250.45190.4400312 052-
Rada Electronics In... RADA 2.892.892.92-0.06 -2.03% 2.942.892.952.956 997-
Radcom Ltd. - Ordi... RDCM 9.459.419.460.11 1.12% 9.349.289.489.348 033-
RadiSys Corporatio... RSYS 1.611.601.610.01 0.63% 1.601.581.611.6093 807-
Radio One, Inc. - C... UONE 2.822.352.850.21 7.93% 2.832.822.832.61400-
Radio One, Inc. - C... UONEK 2.172.172.20-0.01 -0.46% 2.192.142.242.1816 508-
Radware Ltd. - Ord... RDWR 23.6223.5723.620.64 2.79% 23.1323.0023.6522.9834 455-
Rambus, Inc. RMBS 9.008.999.000.11 1.24% 8.958.939.138.89151 492-
Rand Capital Corpo... RAND 2.52682.42002.54000.1047 4.32% 2.52682.52682.52682.42212 000-
Randgold Resource... GOLD 82.0081.9382.000.07 0.09% 82.0781.0482.3581.93710 886-
Rare Element Reso... REEMF 0.1299-  0.0149 12.96% 0.11500.11500.12990.11502 300-
Raven Industries, I... RAVN 44.7244.6244.760.33 0.74% 44.4044.1144.9944.3911 786-
ReWalk Robotics L... RWLK 0.74870.73250.74860.0008 0.11% 0.72740.72000.76490.747933 395-
Real Goods Solar In... RGSE 0.33000.32880.3300-0.0100 -2.94% 0.35490.32600.35700.3400826 306-
RealNetworks, Inc. RNWK 2.202.202.22-0.04 -1.79% 2.292.202.292.241 700-
Red Eagle Mining C... RDEMF 0.06407-  0.00007 0.11% 0.064070.064070.064070.064002 000-
Red Robin Gourmet... RRGB 34.4534.4134.500.16 0.47% 34.3933.4534.6734.29204 100-
RedHill Biopharma ... RDHL 8.308.258.36-0.12 -1.43% 8.598.108.718.4242 745-
Rediff.com India Li... REDFY 0.0700-  0.0044 6.71% 0.06560.06560.07000.0656700-
Regen BioPharma I... RGBP 0.00850-  -0.00034 -3.85% 0.008800.008400.009000.00884431 186-
Regeneron Pharma... REGN 387.86387.90388.49-1.97 -0.51% 393.29383.61398.28389.83247 674-
Regenxbio Inc. RGNX 56.9756.8057.13-1.40 -2.40% 58.7555.7558.8358.37154 664-
Regulus Therapeut... RGLS 1.851.841.870.00 0.00% 1.871.812.001.8536 486-
Reliv' Internationa... RELV 5.055.055.060.10 2.09% 4.904.905.054.951 500-
Renewable Energy ... REGI 29.0629.0429.08-0.55 -1.86% 29.8328.9230.3629.61202 505-
Rennova Health, In... RNVA 0.0003-  0.0000 0.00% 0.00030.00020.00030.000321 102 700-
Rent-A-Center Inc. RCII 14.2914.2814.290.03 0.21% 14.2814.2614.3514.26157 485-
Repligen Corporat... RGEN 55.9055.8055.910.75 1.36% 54.8754.8756.1355.1599 585-
Republic Bancorp I... RBNC 23.4623.4623.820.10 0.43% 23.8323.4623.8323.361 368-
Republic Bancorp, ... RBCAA 43.0642.0043.97-0.25 -0.57% 43.3342.1443.9543.304 295-
Republic First Banc... FRBK 6.726.696.730.05 0.70% 6.756.616.856.6776 976-
Research Frontiers... REFR 1.391.371.39-0.02 -1.42% 1.441.361.441.4147 062-
Resources Connect... RECN 16.8516.8316.860.27 1.60% 16.6616.6317.0116.5834 063-
Retail Opportunity... ROIC 18.0818.0818.09-0.10 -0.55% 18.1818.0518.4218.18172 407-
Retrophin Inc. RTRX 25.0725.0525.12-0.22 -0.87% 25.3324.3525.3525.2952 114-
Revolution Lightin... RVLT 1.531.511.54-0.06 -3.78% 1.601.351.691.59378 653-
Ribbons Communic... RBBN 5.885.885.900.23 4.07% 5.755.655.925.65108 369-
Richardson Electro... RELL 7.967.948.15-0.24 -2.88% 7.977.947.998.202 706-
RigNet, Inc. RNET 17.6117.6117.630.25 1.44% 17.3516.5417.6117.3639 302-
Rigel Pharmaceutic... RIGL 2.942.932.94-0.04 -1.34% 3.012.883.032.98509 500-
Rimrock Gold Corp... RMRK 0.0005-  -0.0001 -16.67% 0.00060.00050.00060.00065 635 000-
Riverview Bancorp... RVSB 7.347.267.35-0.44 -5.66% 7.807.027.807.7814 512-
Roadway Corporat... ROAD 10.0810.0310.12-0.11 -1.08% 10.1510.0310.5610.1915 901-
Roche Holding AG RHHBY 30.5718-  -0.0232 -0.08% 30.600030.570030.686030.5950218 640-
Rock Creek Pharma... RCPIQ 0.0003-  0.0000 0.00% 0.00030.00030.00030.00031 712-
Rockwell Medical, ... RMTI 4.364.344.370.12 2.83% 4.244.214.384.2414 012-
Rocky Brands, Inc. RCKY 25.2125.2725.410.16 0.64% 25.0624.3525.4725.057 739-
Rocky Mountain Ch... RMCF 9.40009.30009.4900-0.0718 -0.76% 9.57009.40009.67779.47181 140-
Ross Stores, Inc. ROST 96.4696.4496.471.77 1.87% 94.9594.9596.9194.69454 196-
Royal Gold, Inc. RGLD 77.6777.5977.70-0.21 -0.28% 77.9476.4277.9477.8882 807-
Royce Micro-Cap T... OTCM 32.50-  0.70 2.20% 32.0031.5032.5031.80665-
Rubicon Minerals C... RBYCF 0.98840-  -0.02860 -2.81% 0.990000.988400.999991.017003 766-
Rubicon Technolog... RBCN 7.907.897.900.03 0.38% 7.907.897.907.871 310-
Rush Enterprises, I... RUSHB 33.4633.4534.510.02 0.06% 33.4633.4533.4633.44800-
Rusoro Mining Ltd RMLFF 0.2500-  0.0300 13.64% 0.28860.25000.31530.2200521 735-
Ryanair Holdings p... RYAAY 83.9083.9083.991.80 2.19% 84.4682.8284.6982.10364 062-
S&T Bancorp, Inc. STBA 41.2041.0841.23-0.48 -1.15% 41.6741.1141.8941.6817 191-
SBA Communicatio... SBAC 155.66155.66155.791.28 0.83% 154.42154.42156.32154.38193 945-
SEI Investments Co... SEIC 54.1254.1254.16-0.47 -0.86% 54.7354.1154.9054.5992 457-
SELLAS Life Scienc... SLS 1.401.391.40-0.16 -10.33% 1.991.352.051.564 597 708-
SGOCO Group, Ltd ... SGOC 1.00000.98001.0000-0.1268 -11.25% 1.12000.99731.12001.126841 542-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
SMTC Corporation SMTX 2.712.702.76-0.02 -0.60% 2.712.712.712.73100-
SOFTBANK GROUP ... SFTBF 82.5000-  -1.3775 -1.64% 83.870082.450083.870083.87751 110-
SORL Auto Parts, I... SORL 4.023.984.020.06 1.51% 3.973.874.103.9664 775-
SPAR Group, Inc. SGRP 0.93010.93010.93990.0000 0.00% 0.93010.93010.93010.9301200-
SS&C Technologies... SSNC 50.1850.1750.19-0.11 -0.22% 50.3449.2050.7750.291 464 748-
SSR Mining Inc. SSRM 10.8510.8410.85-0.06 -0.55% 10.8310.6910.9210.91171 586-
STAAR Surgical Co... STAA 41.2341.2941.410.69 1.70% 40.6040.4141.4240.5482 043-
STANDARD CHART... SCBFF 6.9825-  -0.0175 -0.25% 7.08506.98257.08507.00002 600-
STRONGBRIDGE BIO... SBBP 4.744.744.76-0.13 -2.67% 4.884.644.914.8761 163-
SUMMIT THERAPEU... SMMT 1.991.942.000.11 5.87% 1.931.831.991.8829 830-
SVB Financial Grou... SIVB 278.73278.67279.04-3.11 -1.10% 283.77278.64286.05281.84167 974-
SW Innovative Hold... SWHI 0.0007-  0.0000 0.00% 0.00070.00070.00070.00071 850 000-
SWK Holdings Corp... SWKH 9.75-  -0.15 -1.52% 9.759.759.759.90200-
SYNCORA HLDGS L... SYCRF 3.9500-  -0.0300 -0.75% 3.95003.95003.99003.98007 251-
Sabra Health Care ... SBRA 21.7721.7621.77-0.04 -0.16% 21.9021.6822.1321.80423 747-
Safety Insurance G... SAFT 83.8583.8586.020.07 0.08% 83.7882.7085.7483.781 539-
Sage Therapeutics,... SAGE 119.68119.55119.80-2.65 -2.16% 122.63115.48123.31122.32121 250-
Salem Media Group... SALM 3.183.173.21-0.00 -0.13% 3.183.153.263.189 187-
Sanderson Farms, I... SAFM 99.0798.9999.16-1.34 -1.33% 100.1898.90100.18100.4149 497-
Sandy Spring Banco... SASR 36.4536.3136.44-0.53 -1.44% 37.0236.4237.2136.9836 257-
Sangamo Therapeu... SGMO 13.3513.3613.38-0.54 -3.87% 13.8712.9513.8913.89962 981-
Sanmina Corporati... SANM 25.0125.0125.030.43 1.75% 24.7124.5925.0524.58106 149-
Sapiens Internation... SPNS 11.5111.5111.54-0.18 -1.54% 11.7511.4111.7511.699 040-
Sarepta Therapeut... SRPT 130.46130.19130.77-3.77 -2.81% 134.92130.06134.92134.22291 621-
Sberbank SBRCY 11.2700-  -0.2300 -2.00% 11.530311.260011.570011.500040 993-
ScanSource, Inc. SCSC 37.9137.9038.150.43 1.15% 37.6237.0038.2137.488 181-
Schnitzer Steel Ind... SCHN 24.9624.9424.96-0.04 -0.16% 25.0724.8625.2425.0085 710-
Scholastic Corpora... SCHL 43.0643.0243.240.56 1.32% 42.4842.4843.3142.5023 759-
Scientific Games C... SGMS 22.2222.2122.26-0.51 -2.24% 22.9422.0923.0622.73360 275-
SeaChange Interna... SEAC 1.721.721.73-0.01 -0.58% 1.721.711.731.734 530-
Seacoast Banking C... SBCF 26.8726.8626.920.00 0.00% 27.0126.8727.1826.8748 744-
Seagate Technolog... STX 43.6343.6043.63-0.18 -0.41% 44.1643.2044.3643.81561 330-
Sears Holdings Cor... SHLD 0.40400.40400.4059-0.0610 -13.12% 0.45950.40400.48000.46502 641 833-
Seattle Genetics, In... SGEN 70.6570.6070.71-1.16 -1.61% 71.6170.0071.6171.80322 064-
Security National F... SNFCA 5.88005.76005.90000.0987 1.71% 5.82005.80005.89005.78134 441-
Selectica, Inc. DTRM 0.59010.59000.60000.0501 9.28% 0.53000.52000.62000.5400307 698-
Selective Insurance... SIGI 60.9360.8361.020.43 0.70% 60.3160.3161.1260.5022 359-
SemiLEDS Corpora... LEDS 4.14774.13004.1700-0.1318 -3.08% 4.37004.13004.50004.279550 588-
Semtech Corporati... SMTC 48.8248.7548.840.22 0.45% 48.9148.3449.1648.60100 135-
Seneca Foods Corp... SENEB -31.0433.950.00 0.00%       32.25--
Senior Housing Pro... SNH 16.9116.9016.91-0.12 -0.68% 17.0916.8217.1617.02447 017-
Senomyx, Inc. SNMX 1.481.481.490.00 0.00% 1.481.481.491.4830 524-
ServiceSource Inte... SREV 1.3831.3801.390-0.023 -1.60% 1.4601.3701.4601.405754 500-
Sesen Bio Inc SESN 1.581.571.58-0.05 -2.78% 1.651.561.651.62330 456-
Seven Stars Cloud ... SSC 3.623.613.65-0.12 -3.21% 3.703.593.953.74136 181-
Severn Bancorp Inc SVBI 9.379.019.290.37 4.11% 9.379.379.379.00955-
Shenandoah Teleco... SHEN 38.7338.6638.760.30 0.77% 38.5538.3539.1438.4319 540-
Shiloh Industries, I... SHLO 8.048.028.050.00 0.05% 8.037.968.148.0415 487-
Shire plc SHPG 175.33175.08175.330.32 0.18% 175.22174.92175.87175.01203 197-
Shoe Carnival, Inc. SCVL 39.0238.9739.081.46 3.89% 37.5537.5539.3137.5683 125-
Shutterfly, Inc. SFLY 62.0662.0562.130.68 1.11% 61.8160.9962.4761.3898 480-
Siebert Financial C... SIEB 14.0013.6014.050.08 0.57% 14.0013.7314.0013.921 732-
Siemens AG ADR SIEGY 57.3900-  -0.3100 -0.54% 57.920057.390057.945057.700041 279-
Sierra Wireless, Inc... SWIR 18.4218.3918.410.20 1.10% 18.3118.2818.4618.2231 545-
Sify Technologies L... SIFY 1.301.291.340.01 0.78% 1.321.281.381.2977 488-
Sigma Designs, Inc. SIGM 0.165-  -0.071 -29.94% 0.1610.1610.1650.16538 827-
SigmaTron Interna... SGMA 4.454.434.47-0.07 -1.60% 4.454.454.454.52550-
Silgan Holdings Inc... SLGN 25.9625.9525.96-0.17 -0.65% 26.1025.9326.2826.13124 671-
Silicom Ltd - Ordin... SILC 39.7739.6239.86-0.02 -0.05% 39.6839.5540.0239.7916 300-
Silicon Laboratorie... SLAB 82.7782.6582.770.15 0.18% 80.1580.0384.2582.6240 955-
Silicon Motion Tec... SIMO 42.2242.1942.250.08 0.19% 42.2941.9042.8942.14120 980-
Silicon Storage Tec... SSTI 40.4140.1540.620.41 1.03% 40.0939.6641.2640.0024 792-
Sims Metal Manage... SMSMY 8.55-  -0.01 -0.12% 8.558.558.558.56132-
Simulations Plus, In... SLP 20.6920.5020.700.57 2.83% 20.2120.1220.8820.128 207-
Sina Corporation -... SINA 62.1462.1462.242.29 3.83% 61.7161.0763.6459.85281 100-
Sinclair Broadcast ... SBGI 29.7629.7529.760.29 0.98% 29.5629.5629.9829.47252 684-
Singlepoint Inc. SING 0.02800-  -0.00140 -4.76% 0.027050.026500.030000.029404 551 501-
Sino Agro Foods, In... SIAF 0.41100-  0.02100 5.38% 0.415000.380000.440000.3900057 272-
Sinovac Biotech, Lt... SVA 7.457.307.49-0.06 -0.81% 7.507.217.507.513 506-
Sirius XM Holdings... SIRI 6.066.056.060.05 0.75% 6.035.966.126.018 241 507-
Sky Financial Grou... SKYF 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003691 077-
SkyPeople Fruit Ju... FTFT 1.37431.36001.4000-0.2534 -15.57% 1.65001.31001.79001.6277498 256-
SkyWest, Inc. SKYW 51.5151.4351.550.53 1.04% 51.1250.7451.8350.9832 304-
Skyworks Solution... SWKS 84.9584.9585.00-0.21 -0.25% 85.7584.8586.5085.16367 489-
Sleep Number Corp SNBR 32.3832.3332.400.40 1.25% 32.2032.1132.6331.9897 298-
Smith Micro Softw... SMSI 2.692.692.71-0.03 -1.10% 2.752.662.752.7272 356-
Societe Generale S... SCGLY 7.8600-  -0.1100 -1.38% 7.90007.83007.90007.970016 511-
SodaStream Intern... SODA 143.01143.01143.05-0.09 -0.06% 142.90142.90143.10143.1046 658-
Sodexo SA ADR SDXAY 19.600-  -0.320 -1.61% 20.00019.60020.00019.92064 721-
Sohu.com Inc. SOHU 17.8817.8617.891.05 6.24% 17.3817.1618.0616.83191 353-
Solar Capital Ltd. SLRC 20.6320.6220.65-0.05 -0.24% 20.7320.6320.8220.6818 901-
Solar Enertech Cor... SOEN 0.00445-  0.00005 1.14% 0.004500.004400.004500.0044029 200-
SolarEdge Technolo... SEDG 40.1240.0840.15-0.16 -0.38% 40.1539.5040.6240.27107 492-
Solarwindow Techn... WNDW 1.570-  -0.030 -1.88% 1.6001.5601.6001.6006 347-
Sonde Resources C... SOQDQ 0.00110-  -0.00038 -25.68% 0.001100.001100.001100.00148180-
Sonic Corp. SONC 43.2843.2743.28-0.02 -0.05% 43.3343.2443.3443.30285 971-
Sonic Foundry, Inc. SOFO 1.551.501.590.10 7.17% 1.461.461.551.452 630-
Sonoma Pharmaceu... SNOA 1.481.451.48-0.02 -1.33% 1.491.431.551.5016 412-
Sonos Inc SONO 12.3812.3512.400.23 1.89% 12.2112.1012.4012.15161 136-
Sophiris Bio Inc SPHS 2.302.262.30-0.05 -2.13% 2.362.202.392.3587 567-
Sorrento Therapeu... SRNE 3.243.233.24-0.14 -4.14% 3.433.163.433.38875 690-
South32 Ltd ADR SOUHY 13.340-  0.065 0.49% 13.30013.30013.44013.2755 073-
Southern Missouri ... SMBC 36.5036.0036.440.66 1.84% 35.8935.8936.5035.84237-
Southwest Bancorp... ABNK 15.30-  0.07 0.46% 15.3015.3015.3015.23100-
Spark New Zealand... SPKKY 12.6000-  -0.1250 -0.98% 12.652512.575012.652512.72502 438-
Spark Therapeutic... ONCE 45.8345.8045.92-1.93 -4.04% 47.7545.2648.2447.7699 684-
Spartan Motors, In... SPAR 11.7511.7311.760.13 1.08% 11.6311.4711.8511.6262 664-
SpartanNash Comp... SPTN 18.1018.0518.12-0.48 -2.58% 18.5718.1018.5718.5813 240-
Spectrum Pharmac... SPPI 12.7512.7512.77-0.43 -3.26% 13.2412.5713.3313.18501 602-
Spherix Incorporat... SPEX 0.90500.90010.90500.0150 1.69% 0.91000.89000.92000.890066 853-
Spindletop Oil & G... SPND 4.00-  0.00 0.00% 4.004.004.004.00100-
Splunk Inc. SPLK 96.4796.4296.491.67 1.76% 97.3493.2297.3494.801 391 191-
Spok Holdings, Inc. SPOK 15.3015.3015.350.23 1.53% 15.0715.0715.3915.074 560-
Sports Endurance, ... SENZ 0.215-  0.005 2.38% 0.2150.2150.2150.2101 000-
Sprott Focus Trust... FUND 6.966.956.98-0.07 -1.05% 7.026.957.027.036 489-
Sprott Inc. SPOXF 2.377500-  -0.052400 -2.16% 2.4221002.3700002.4497002.42990074 549-
Sprouts Farmers M... SFM 27.4127.4027.41-0.05 -0.18% 27.6327.0727.6727.46662 224-
Stamps.com Inc. STMP 198.72198.39198.934.40 2.26% 195.00194.46201.47194.3269 871-
Stanley Furniture C... STLY 0.5225-  -0.1255 -19.37% 0.50250.50250.52250.53001 100-
Star Bulk Carriers ... SBLK 12.8412.8112.830.26 2.07% 12.5812.5813.0412.58148 788-
Starbucks Corpora... SBUX 58.8158.8058.810.15 0.26% 58.9358.5859.3658.662 804 465-
State Auto Financi... STFC 29.3429.1729.520.24 0.82% 29.1929.1029.7029.103 821-
Steel Connect, Inc. STCN 2.032.012.040.03 1.50% 2.001.992.042.0015 303-
Steel Dynamics, Inc... STLD 41.3141.3141.320.28 0.68% 41.1740.8641.8241.031 080 499-
Stein Mart, Inc. SMRT 1.97001.93001.9700-0.0300 -1.50% 1.99001.93002.00002.000064 153-
Stellar Biotechnolo... SBOT 1.231.221.240.04 3.03% 1.221.221.261.1921 238-
Stereotaxis, Inc. STXS 1.255-  -0.045 -3.46% 1.2901.2501.3001.30027 031-
Stericycle, Inc. SRCL 52.7452.7452.79-0.31 -0.58% 53.1052.7053.4253.05185 128-
Steven Madden, Lt... SHOO 29.0829.0629.080.98 3.49% 28.0227.9029.1628.10293 310-
Stevia Corp STEV 0.00338-  0.00018 5.63% 0.002100.002100.003400.003206 287-
Stitch Fix Inc. SFIX 24.7324.7424.800.57 2.36% 24.3424.1124.8524.16554 093-
Strata Skin Science... SSKN 2.892.832.93-0.03 -1.03% 3.002.753.152.92218 095-
Stratasys, Ltd. SSYS 20.3020.2820.300.23 1.15% 20.2020.1920.5820.0779 463-
Strattec Security C... STRT 32.8032.3434.870.29 0.89% 32.8032.8032.8032.51101-
Stratus Properties... STRS 28.9028.2131.000.50 1.76% 29.0028.9029.0028.40200-
Strayer Education,... STRA 128.59128.30128.870.29 0.22% 128.71127.96129.85128.3012 134-
Sturgis Bancorp, In... STBI 22.999-  1.749 8.23% 21.50021.50022.99921.250200-
Sun Hung Kai Prope... SUHJY 13.360-  0.180 1.37% 12.80012.80013.36013.18020 732-
SunOpta, Inc. STKL 7.617.617.62-0.01 -0.13% 7.617.567.707.62157 478-
SunPower Corpora... SPWR 6.696.696.70-0.32 -4.56% 7.016.667.027.01509 914-
Sunesis Pharmaceu... SNSS 1.751.751.80-0.02 -1.13% 1.771.721.831.7734 924-
Sunrun Inc. RUN 12.7812.7712.780.05 0.39% 12.7312.6712.9812.73301 785-
Sunworks, Inc. SUNW 0.39770.39600.4000-0.0023 -0.58% 0.40710.39500.42840.400014 592-
Superconductor Te... SCON 1.851.851.87-0.10 -5.13% 1.961.841.961.9555 855-
Supernus Pharmace... SUPN 48.0848.0348.11-0.12 -0.25% 48.4147.6949.0348.20109 386-
SurModics, Inc. SRDX 63.8763.5363.870.77 1.22% 63.1561.9963.9163.1024 543-
Surgutneftegaz AD... SGTZY 4.12-  0.00 0.00% 4.124.124.124.121 246-
Sykes Enterprises,... SYKE 30.5930.5230.670.56 1.86% 30.0430.0430.7230.0316 914-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 811 911-
Symantec Corpora... SYMC 19.7219.7219.730.05 0.25% 19.7719.6519.9119.671 218 204-
Synacor, Inc. SYNC 1.931.921.93-0.08 -4.22% 2.011.932.012.0176 772-
Synaptics Incorpor... SYNA 36.9736.9637.020.09 0.24% 37.0636.3737.2436.8864 927-
Synchronoss Techn... SNCR 6.456.446.480.20 3.20% 6.216.216.586.25157 712-
Synergetics USA, In... SURG 0.4149-  -0.0001 -0.02% 0.41500.38500.41500.415026 364-
Synergy Pharmaceu... SGYP 1.431.421.430.01 0.35% 1.421.371.451.42831 752-
Synopsys, Inc. SNPS 88.9588.9589.000.85 0.96% 88.4687.8389.4288.10248 735-
Sypris Solutions, In... SYPR 1.16001.16001.2200-0.1000 -7.94% 1.26001.15001.26001.260024 125-
T. Rowe Price Grou... TROW 99.8899.8299.88-0.19 -0.18% 100.7199.37101.38100.06327 634-
TAT Technologies ... TATT -6.726.900.00 0.00%       6.65--
TDK Corporation TTDKY 91.430-  -0.845 -0.92% 90.94090.94092.56092.275796-
TERRA TECH CORP TRTC 1.8360-  -0.0940 -4.87% 1.90001.77001.92001.9300650 642-
TESSCO Technolog... TESS 13.2013.0513.19-0.10 -0.75% 13.2513.0513.5213.305 669-
TG Therapeutics, In... TGTX 5.025.025.03-0.35 -6.52% 5.364.915.365.37833 362-
THL Credit, Inc. TCRD 7.767.757.77-0.07 -0.87% 7.787.747.787.8340 102-
TMM, Inc TMMI 0.033-  0.000 0.00% 0.0330.0330.0330.0335 000-
TSR, Inc. TSRI -6.50006.94000.0000 0.00%       6.6328--
TTM Technologies,... TTMI 14.3314.3214.33-0.03 -0.17% 14.4614.2914.5514.35160 654-
TagLikeMe Corp. TAGG 0.00010-  0.00009 900.00% 0.000100.000100.000100.000015 384-
Take-Two Interact... TTWO 121.81121.76121.88-0.64 -0.52% 122.69120.02123.06122.45738 271-
Tandy Leather Fac... TLF -7.60007.82000.0000 0.00%       7.5384--
Tarena Internation... TEDU 8.408.398.440.15 1.82% 8.218.218.488.2518 032-
Tauriga Sciences In... TAUG 0.0201-  -0.0044 -17.96% 0.02010.02010.02010.024548 583-
Taylor Devices, Inc... TAYD 11.9811.6211.980.38 3.28% 11.9811.9811.9811.60200-
Tech Data Corpora... TECD 71.5171.4871.581.88 2.70% 70.2069.7671.7169.6399 766-
Technical Commun... TCCO 4.18004.19004.4000-0.0646 -1.52% 4.18004.18004.18004.2446100-
Tecogen Inc. TGEN 3.413.403.490.04 1.06% 3.423.403.423.373 076-
TeleTech Holdings,... TTEC 25.5525.4425.610.10 0.39% 25.4624.7626.0825.459 061-
Tellurian Inc. TELL 8.768.768.77-0.09 -1.02% 8.918.688.968.85261 615-
Telstra CP ADS TLSYY 11.2225-  -0.1025 -0.91% 11.300011.200011.300011.32505 655-
Telular Corporatio... WRLS -9.979.990.00 0.00%       10.00--
Temtex Industries,... WDRP 0.014500-  0.000200 1.40% 0.0153000.0140000.0165000.0143003 563 276-
Tenax Therapeutic... TENX 4.994.985.000.04 0.81% 5.044.885.104.957 574-
TerraForm Power I... TERP 11.1211.1211.130.00 0.00% 11.1411.0711.2211.12120 608-
Tesco PLC TSCDY 8.260-  -0.080 -0.96% 8.2168.1708.2608.34029 456-
Tesla, Inc. TSLA 258.50258.12258.44-1.50 -0.58% 260.68252.59260.99260.002 191 698-
Tesoro Enterprises... TSNP 0.0001-  0.0000 0.00% 0.00010.00010.00010.000123 456-
Tessera Technolog... XPER 13.2513.2513.270.08 0.61% 13.2113.0913.4313.1768 352-
Tetra Tech, Inc. TTEK 67.2667.1667.310.73 1.10% 66.5966.3467.3366.5320 435-
Tetraphase Pharma... TTPH 2.292.292.30-0.03 -1.29% 2.322.242.362.32204 530-
Texas Capital Banc... TCBI 64.9064.8464.96-1.93 -2.89% 67.1864.8267.1866.83217 862-
Texas Instruments ... TXN 99.3699.3799.401.10 1.12% 98.6598.41100.0998.261 922 123-
Texas Mineral Reso... TMRC 0.190-  -0.025 -11.63% 0.1900.1900.1900.2151 500-
The Andersons, Inc... ANDE 35.8435.7235.86-0.12 -0.33% 36.0935.5736.0935.9642 818-
The Aristotle Corp... ARTL 1.22-  -0.08 -6.15% 1.221.221.221.30200-
The Bancorp, Inc. TBBK 9.389.389.400.00 0.00% 9.379.329.479.3828 370-
The Bon-Ton Store... BONTQ 0.0550-  -0.0075 -12.00% 0.05500.05500.05500.06256 047-
The Carlyle Group ... CG 20.3320.3120.330.17 0.84% 20.1620.1020.4220.1695 551-
The Cheesecake Fa... CAKE 50.9450.9150.941.35 2.72% 49.8749.8750.9549.59230 984-
The Descartes Syst... DSGX 31.2231.2331.280.75 2.46% 30.4830.4831.3330.4721 101-
The Dixie Group, In... DXYN 1.601.591.860.10 6.67% 1.551.551.601.501 879-
The ExOne Compan... XONE 8.378.368.38-0.37 -4.23% 8.578.359.218.74150 677-
The First of Long I... FLIC 20.4620.4020.50-0.12 -0.56% 20.5620.4020.9020.575 629-
The Hain Celestial ... HAIN 24.7624.7624.77-0.49 -1.94% 25.3324.7225.5625.25229 433-
The Herzfeld Carib... CUBA 5.845.766.00-0.01 -0.17% 5.925.825.925.851 702-
The Intergroup Cor... INTG -32.0836.850.00 0.00%       34.53--
The KEYW Holding... KEYW 8.258.248.260.10 1.23% 8.128.068.308.1527 825-
The Kraft Heinz Co... KHC 56.5456.5356.54-1.03 -1.78% 57.6656.4858.0857.562 618 863-
The Medicines Com... MDCO 26.5326.5326.58-0.37 -1.38% 27.0025.9427.3226.90176 217-
The Meet Group In... MEET 4.404.404.410.05 1.15% 4.344.324.504.35183 583-
The Middleby Corp... MIDD 113.58113.61113.85-1.09 -0.95% 114.93113.20115.50114.6758 194-
The NASDAQ OMX ... NDAQ 81.2681.2481.270.54 0.67% 81.0780.8481.7180.72224 695-
The Navigators Gro... NAVG 69.6669.6269.670.33 0.48% 69.6169.5269.7069.3320 395-
The Providence Ser... PRSC 64.2064.2064.85-0.36 -0.56% 64.6064.1965.9364.562 822-
The Trade Desk Inc... TTD 123.98123.79124.172.68 2.21% 122.10120.73125.29121.30343 140-
The Ultimate Softw... ULTI 297.67297.13297.983.66 1.24% 295.36293.82299.57294.01105 006-
The York Water Co... YORW 32.2631.7932.260.03 0.09% 32.1031.7432.3732.234 197-
The9 Limited - Ame... NCTY 2.202.152.19-0.40 -15.54% 2.302.022.612.601 088 581-
TiVo Inc. TIVO 12.7312.7212.74-0.15 -1.16% 12.9512.6913.0012.88239 709-
Tilray Inc. TLRY 130.75130.35131.00-14.55 -10.01% 143.30129.25144.06145.301 689 422-
Timberland Bancor... TSBK 29.3929.1429.66-0.04 -0.14% 29.2929.2929.5829.435 596-
Tinka Resources Lt... TKRFF 0.24799-  0.00609 2.52% 0.240100.236300.255800.24190113 850-
Titan Machinery In... TITN 15.5015.4715.520.67 4.48% 14.8614.8415.5314.8362 792-
Tonix Pharmaceuti... TNXP 0.70420.70000.7049-0.0158 -2.20% 0.72000.65390.77880.7200372 066-
Tower Semiconduc... TSEM 19.6019.6019.620.16 0.82% 19.5319.2919.7119.4493 478-
Tractor Supply Com... TSCO 87.5187.5087.570.65 0.75% 87.1685.9588.2086.86580 895-
TranSwitch Corp TXCCQ 0.0004-  0.0000 0.00% 0.00010.00040.00040.0004924-
Trans World Enter... TWMC 0.99000.98220.99000.0100 1.02% 0.99680.98000.99680.98004 011-
TransAct Technolo... TACT 15.6415.2215.610.42 2.76% 15.2215.2215.6415.222 994-
TransForce Income... TFIFF 34.13-  0.21 0.62% 34.2433.9934.2433.92800-
Transcat, Inc. TRNS 20.0019.9820.75-0.54 -2.63% 20.7019.5121.4020.544 234-
Transglobe Energy... TGA 2.782.782.80-0.21 -7.02% 2.972.783.002.99274 147-
Translate Bio Inc TBIO 5.785.775.85-0.04 -0.69% 5.795.756.035.8249 194-
Tranzbyte Corpora... ERBB 0.00070-  0.00000 0.00% 0.000650.000600.000700.0007024 204 004-
TravelCenters of A... TA 4.664.634.67-0.12 -2.51% 4.734.644.844.7832 601-
Travelzoo Inc. TZOO 11.0710.9911.140.27 2.50% 10.8210.6011.1310.8024 806-
Treasury Metals TSRMF 0.2146-  0.0121 5.98% 0.21230.21230.21460.20251 500-
Trevena Inc. TRVN 0.88060.88050.88060.0570 6.92% 0.82500.80500.93000.82361 555 878-
TriCo Bancshares TCBK 34.6134.6134.70-0.43 -1.23% 35.0534.6135.1535.046 830-
Trimble Navigation... TRMB 38.1938.1738.200.11 0.29% 38.1837.6038.5138.08131 669-
Trinity Biotech plc... TRIB 3.483.413.530.07 2.05% 3.403.133.593.418 160-
TripAdvisor, Inc. TRIP 47.3747.3847.410.77 1.65% 46.9346.4947.6546.60254 376-
TrovaGene, Inc. TROV 1.081.071.08-0.02 -2.15% 1.171.061.171.101 390 971-
True North Energy... TNEN 0.0105-  0.0008 8.25% 0.00750.00750.01050.0097106 817-
TrustCo Bank Corp... TRST 7.677.667.670.02 0.26% 7.677.617.717.6579 831-
Trustmark Corpora... TRMK 31.0231.0131.03-0.45 -1.43% 31.4730.9831.6231.47139 585-
Tuesday Morning C... TUES 3.163.163.17-0.02 -0.63% 3.203.123.203.1893 784-
Tuniu Corp TOUR 6.856.776.850.40 6.20% 6.536.536.946.4516 667-
Twenty-First Centu... FOXA 45.9745.9645.970.13 0.28% 45.8745.6746.0945.842 537 326-
Twenty-First Centu... FOX 45.6845.6845.690.15 0.33% 45.5245.3845.7845.531 393 905-
U.S. Auto Parts Ne... PRTS 1.501.471.500.03 2.04% 1.481.461.551.4736 963-
U.S. Energy Corp. USEG 0.960000.960001.00000-0.00961 -0.99% 1.000000.940001.000000.969611 936-
U.S. Global Investo... GROW 1.301.291.330.04 3.17% 1.291.291.341.2683 208-
UEX Corp. UEXCF 0.1394-  -0.0056 -3.86% 0.14000.13940.14000.14506 500-
UFP Technologies, ... UFPT 33.2533.2533.73-0.46 -1.36% 33.9033.2533.9033.71690-
UMB Financial Corp... UMBF 65.3465.2265.35-0.91 -1.37% 66.2265.2266.5666.2555 720-
UPM-KYMMENE CO... UPMKY 34.04-  -0.60 -1.73% 34.2934.0434.3534.641 455-
UROLOGIX INC ULGX 0.00600-  0.00020 3.45% 0.006190.006000.006190.0058040 000-
US Ecology, Inc. ECOL 69.4369.4069.731.13 1.65% 68.3168.0469.6368.306 765-
US Energy Initiativ... USEI 0.00050-  0.00000 0.00% 0.000600.000500.000600.00050783 800-
US23636T1007 DANOY 14.5500-  -0.2100 -1.42% 14.570014.470014.610014.760059 276-
USA Technologies, ... USAT 5.865.865.88-0.08 -1.35% 5.955.756.005.94214 988-
USA Truck, Inc. USAK 18.2818.2718.370.87 5.00% 17.5317.3719.0517.4177 663-
UTStarcom Holding... UTSI 3.913.893.92-0.01 -0.36% 3.903.903.923.921 083-
Ubiquiti Networks,... UBNT 91.5491.4191.633.25 3.68% 88.5188.5192.0688.29101 066-
Ucore Rare Metals UURAF 0.140000-  0.010000 7.69% 0.1317000.1291000.1410000.130000108 620-
Ulta Salon, Cosmet... ULTA 273.13272.98273.262.35 0.87% 271.91270.93273.20270.78177 849-
Ultra Clean Holding... UCTT 10.6510.6510.67-0.40 -3.62% 11.1110.6311.2111.05191 199-
Ultragenyx Pharma... RARE 62.6662.6562.73-0.62 -0.98% 63.1860.6963.3463.28119 287-
Ultralife Corporat... ULBI 7.577.457.57-0.18 -2.32% 7.677.557.687.753 100-
Umpqua Holdings C... UMPQ 19.2319.2219.23-0.39 -1.96% 19.6819.2020.3919.61627 849-
Unico American Co... UNAM 6.936.507.24-0.02 -0.24% 6.976.936.976.951 599-
Union Bankshares C... UBSH 33.8433.8233.84-0.28 -0.82% 34.0733.8134.2934.1276 866-
United American H... UAHC 0.136-  -0.024 -15.00% 0.1600.1360.1600.1602 131-
United Bancorp, In... UBCP 12.97012.90013.2400.077 0.59% 12.97012.97012.97012.8931 335-
United Bankshares... UBSI 33.5633.5333.56-0.17 -0.50% 33.8333.5234.1433.7390 690-
United Community ... UCBI 25.0825.0725.10-0.23 -0.91% 25.4625.0325.5225.3140 138-
United Community ... UCFC 9.239.239.24-0.03 -0.32% 9.289.229.339.2627 948-
United Continental... UAL 88.9188.9088.971.48 1.69% 87.8487.3489.2387.43631 875-
United Fire Group,... UFCS 49.4949.0649.490.32 0.65% 49.1749.1449.8149.177 239-
United Insurance H... UIHC 20.2920.2520.320.13 0.64% 20.0920.0020.4020.1621 318-
United Natural Foo... UNFI 25.3225.2725.32-1.44 -5.38% 26.3225.2226.3826.76793 188-
United Security Ba... UBFO 10.7710.8011.000.05 0.47% 10.8510.7711.0010.7219 293-
United States Lime... USLM -75.2679.200.00 0.00%       76.90--
United Therapeutic... UTHR 122.01121.95122.28-0.94 -0.76% 123.94120.79125.24122.9569 736-
Unity Bancorp, Inc... UNTY 22.0021.8422.02-0.04 -0.18% 22.2022.0022.2022.043 158-
Universal Display C... OLED 108.45108.49108.69-2.90 -2.60% 112.10107.40112.50111.35260 448-
Universal Electron... UEIC 34.2033.9334.210.32 0.94% 33.8933.5534.5233.883 872-
Universal Forest Pr... UFPI 29.5229.4929.530.60 2.07% 29.0328.9930.0528.92211 513-
Universal Stainless... USAP 22.2422.1622.32-0.32 -1.42% 22.5021.1522.5022.5621 137-
Uranium Participat... URPTF 3.61000-  0.02000 0.56% 3.591603.591603.635543.5900010 600-
Urban Outfitters, I... URBN 37.1637.1437.181.02 2.82% 36.4736.2437.3236.14486 852-
Utah Medical Produ... UTMD -87.2589.920.00 0.00%       86.94--
VEON Ltd. VEON 2.902.892.90-0.02 -0.68% 2.922.882.942.92576 979-
VESTAS WIND SYST... VWSYF 64.00-  0.07 0.11% 64.0064.0064.0063.93100-
VIVUS, Inc. VVUS 4.013.994.02-0.09 -2.20% 4.113.994.174.1035 761-
VOXX Internationa... VOXX 5.215.215.240.00 0.00% 5.215.185.325.2120 263-
VSE Corporation VSEC 29.8629.2829.990.45 1.53% 29.4129.2030.5729.4114 947-
Value Line, Inc. VALU -24.2725.100.00 0.00%       24.27--
Vanda Pharmaceut... VNDA 21.9121.9021.93-0.09 -0.41% 22.1021.6422.1022.00134 216-
Vanguard Global e... VNQI 53.6253.6253.66-0.18 -0.33% 54.0553.6054.1553.80347 398-
Vanguard Total Int... VXUS 50.3150.3150.32-0.15 -0.30% 50.6150.3050.6950.46301 262-
Varex Imaging Cor... VREX 26.0626.0326.100.15 0.58% 25.9125.7226.2225.9143 520-
Veeco Instruments... VECO 9.319.329.33-0.01 -0.11% 9.369.219.469.3298 188-
VelocityShares 3X ... UGLD 84.0384.0284.04-1.19 -1.40% 84.2083.8884.4185.22165 073-
VelocityShares Dai... ZIV 69.6769.4869.61-0.47 -0.67% 70.9169.0570.9570.1411 137-
Ventana Medical S... VMSI 0.01595-  -0.00090 -5.34% 0.016550.013600.019500.01685103 660-
Veolia Environnem... VEOEY 19.3575-  -0.0525 -0.27% 19.508019.330019.520019.410013 242-
Veracyte, Inc. VCYT 10.1010.0910.12-0.13 -1.27% 10.2710.0010.2710.2335 135-
Verastem, Inc. VSTM 5.485.475.48-0.21 -3.69% 5.695.315.725.691 229 216-
VeriSign, Inc. VRSN 142.88142.84143.051.49 1.05% 142.00141.65143.42141.39210 747-
Vericel Corporatio... VCEL 11.2311.2511.28-0.10 -0.88% 11.3611.1211.8811.33314 674-
Verint Systems Inc... VRNT 46.0045.9346.020.41 0.90% 45.6445.3946.2845.5939 704-
Veriteq Corp VTEQ 0.0050-  0.0045 900.00% 0.00500.00500.00500.00052 994-
Vermillion, Inc. VRML 0.50000.49950.51000.0249 5.24% 0.50370.50000.51010.475112 762-
Vertex Pharmaceu... VRTX 174.18174.07174.29-1.51 -0.86% 175.53172.70176.91175.69379 635-
ViaSat, Inc. VSAT 61.1061.0961.17-0.05 -0.08% 61.2860.9661.8561.1567 943-
Vical Incorporated VICL 1.201.201.22-0.03 -2.44% 1.231.201.251.2326 442-
Vicor Corporation VICR 37.4837.3737.54-0.24 -0.64% 38.0035.3538.0937.72185 867-
Viking Investment ... VKIN 0.30000-  0.00000 0.00% 0.299750.299750.300000.3000019 000-
Village Super Mark... VLGEA 25.3225.3225.480.23 0.92% 25.4324.8825.5025.0910 494-
Virtu Financial Inc. VIRT 22.5222.5122.52-0.24 -1.03% 22.7522.4222.8522.75236 481-
Virtus Investment ... VRTS 107.3500107.2800108.9000-1.1600 -1.07% 108.6400106.5069108.6400108.5100920-
VistaCare VTGN 2.202.182.200.00 0.00% 2.192.112.232.20159 125-
Vodafone Group Pl... VOD 19.6019.5919.60-0.60 -2.97% 19.9019.5819.9520.203 621 488-
Voltari Corp VLTC 0.45359-  -0.00641 -1.39% 0.500000.452200.500000.46000600-
Voyager Therapeu... VYGR 14.6814.6714.72-0.68 -4.43% 15.4514.5715.4515.3651 888-
WD-40 Company WDFC 164.37163.71164.371.67 1.03% 163.72162.07165.20162.7016 617-
WORLDS INC WDDD 0.2650-  0.0049 1.88% 0.28500.26500.28500.260120 000-
WQN, Inc. WQNI 0.00790-  0.00000 0.00% 0.007900.007850.007900.0079021 577-
WSFS Financial Cor... WSFS 43.3143.3143.41-0.24 -0.55% 43.5543.1244.3343.5595 811-
WSI Industries Inc. WSCI 7.006.987.000.03 0.43% 6.966.967.006.97609-
WVS Financial Corp... WVFC -15.770015.90000.0000 0.00%       15.9201--
Walgreens Boots A... WBA 77.3177.3277.34-0.04 -0.05% 77.5677.2378.1077.351 798 931-
Washington Trust ... WASH 52.7552.7554.84-0.63 -1.18% 53.4352.7454.4753.381 914-
WebSafety Inc. WBSI 0.102-  0.000 0.00% 0.1020.1020.1020.102155-
Webster City Fede... WCFB 9.209.009.400.10 1.10% 9.209.209.209.10200-
Weibo Corporation WB 60.5660.5360.593.57 6.27% 60.2858.9261.5056.991 556 659-
Werner Enterprise... WERN 33.8633.8333.850.39 1.17% 33.3932.9234.1733.47575 200-
WesBanco, Inc. WSBC 40.6540.6040.71-0.16 -0.39% 41.0140.6541.0740.8124 465-
West Bancorporat... WTBA 22.3221.9322.480.37 1.69% 22.1521.9322.4021.952 224-
Westaim Corp. WEDXF 2.3289-  -0.0172 -0.73% 2.32892.32892.32892.3461125-
Westamerica Banc... WABC 56.4956.1456.47-0.12 -0.21% 56.5755.9256.8256.6118 732-
Westell Technolog... WSTL 2.492.472.520.04 1.63% 2.452.452.492.456 672-
Western Digital Co... WDC 56.0156.0056.01-0.53 -0.94% 56.7355.2657.1256.541 313 884-
Western New Engla... WNEB 10.2610.2010.280.15 1.48% 10.1810.1110.5110.1114 865-
Westport Fuel Syst... WPRT 2.592.592.60-0.01 -0.38% 2.612.562.662.60132 832-
Westwater Resour... WWR 0.19570.19420.1956-0.0023 -1.16% 0.19650.19250.19650.1980151 072-
Weyco Group, Inc. WEYS 30.4930.2830.500.14 0.47% 30.3330.3330.9930.358 727-
Weyland Tech Inc WEYL 1.9000-  -0.0705 -3.58% 1.98001.75002.02001.970535 331-
Whiting USA Trust... WHZT 2.8000-  0.1855 7.10% 2.70002.70002.80002.614524 011-
WillScot Corp WSC 15.3815.3715.40-0.14 -0.90% 15.4515.2815.9715.52483 384-
Willis Lease Financ... WLFC 35.4034.8535.390.62 1.78% 35.2034.8735.6234.782 876-
Wincash Apolo Gol... CMHZ 0.007-  -0.003 -30.00% 0.0070.0070.0070.0101 000-
Windstream Holdin... WIN 4.724.714.720.19 4.19% 4.514.514.744.53127 463-
Windtree Therapeu... WINT 2.806-  -0.074 -2.57% 2.8062.8062.8062.880145-
Wins Finance Holdi... WINS 39.9736.0139.501.86 4.88% 39.9739.9739.9738.11100-
Wintrust Financial ... WTFC 77.2977.2977.36-1.79 -2.26% 79.0376.9879.7679.08202 711-
WisdomTree Invest... WETF 7.107.097.10-0.09 -1.25% 7.237.097.297.19207 034-
Wizzard Software ... WIZD 0.1550-  -0.1050 -40.38% 0.15500.15500.15500.1425322-
Workday, Inc. WDAY 129.32129.24129.421.62 1.27% 128.37125.83130.12127.70582 171-
World Acceptance... WRLD 100.9700100.0600101.02001.1000 1.10% 99.880099.2100103.365099.87002 096-
World Access, Inc. WAXS 0.003-  0.000 0.00% 0.0030.0030.0030.003100-
Wright Medical Gro... WMGI 27.3427.3527.38-0.18 -0.65% 27.6227.2827.6727.52101 866-
Wynn Resorts, Lim... WYNN 109.26109.23109.35-0.94 -0.85% 111.42107.96112.00110.201 108 333-
XG Technology, Inc XGTI 0.52550.52120.53000.0055 1.06% 0.51020.51020.53900.520019 886-
XOMA Corporation XOMA 14.4914.4814.54-0.51 -3.40% 14.9914.4215.3015.0014 209-
XSUNX XSNX 0.0010-  0.0000 0.00% 0.00100.00090.00100.00102 200 000-
Xcel Energy, Inc. XEL 48.8348.8348.84-0.30 -0.61% 49.2548.7149.2649.13999 555-
Xencor Inc XNCR 34.9834.7635.01-0.04 -0.11% 35.2233.4935.2235.0236 579-
Xilinx, Inc. XLNX 74.6974.6774.700.59 0.80% 74.9474.2875.3874.10500 677-
Xunlei Limited XNET 5.975.965.980.23 4.01% 5.855.856.065.74190 714-
YRC Worldwide, In... YRCW 8.488.488.500.06 0.71% 8.418.338.548.4276 612-
YY Inc. - American... YY 61.0360.9461.051.90 3.21% 61.8160.1662.9959.13449 797-
Yandex N.V. - Class... YNDX 28.0428.0128.030.62 2.26% 29.7225.9030.5027.4213 330 326-
Yanzhou Coal Mini... YZCAY 11.14-  0.69 6.60% 10.9210.9211.1410.458 300-
Yara International... YARIY 22.2950-  -0.5125 -2.25% 22.490022.260022.490022.80752 174-
Yield10 Bioscience ... YTEN 1.391.421.51-0.02 -1.42% 1.431.381.431.417 070-
Yingli Green Energ... YGEHY 0.20-  0.00 0.00% 0.200.200.200.2028 600-
Yippi Inc. YIPI 0.1732-  -0.0068 -3.78% 0.15600.15000.17900.180037 614-
ZAP ZAAP 0.004-  0.000 0.00% 0.0040.0040.0040.00417 500-
ZILLOW GROUP INC... Z 39.5739.5539.590.35 0.89% 39.1439.1140.0239.22282 432-
ZIOPHARM Oncolog... ZIOP 2.172.162.17-0.05 -2.25% 2.222.152.272.22621 034-
Zafgen Inc. ZFGN 10.4810.4510.490.10 0.96% 10.4210.3510.5710.3831 012-
Zai Lab Ltd ZLAB 16.3716.3016.420.00 0.00% 16.5616.1616.8016.3719 405-
Zebra Technologie... ZBRA 168.13167.88168.283.18 1.93% 165.07164.00169.05164.95173 098-
Zhone Technologie... DZSI 13.0013.1513.32-0.11 -0.84% 13.0712.2513.2913.1119 861-
Zillow Group, Inc. -... ZG 39.3439.3139.350.32 0.82% 39.4638.9239.7139.0291 444-
Zion Oil & Gas Inc ZN 1.111.111.120.01 0.91% 1.111.101.141.1049 490-
Zions Bancorporat... ZION 46.0146.0146.03-0.96 -2.04% 47.1645.9647.2446.97574 764-
Zix Corporation ZIXI 4.904.904.910.07 1.45% 4.854.824.944.8336 602-
Zogenix, Inc. ZGNX 41.2041.1641.23-0.33 -0.78% 41.6740.5241.7041.52110 911-
Zoned Properties, ... ZDPY 0.5650-  -0.0225 -3.83% 0.56500.56500.56500.58754 300-
Zte Corporation Un... ZTCOY 3.2500-  0.2600 8.70% 3.16003.16003.26002.990013 451-
Zumiez Inc. ZUMZ 21.8121.7921.830.46 2.13% 21.5421.4621.8521.3545 136-
Zynga Inc. - Class A ZNGA 3.993.994.00-0.01 -0.25% 4.003.974.044.002 683 222-
aTyr Pharma Inc LIFE 0.68490.66510.6850-0.0151 -2.16% 0.68000.66200.70000.700079 372-
adidas AG ADR ADDYY 115.120-  -1.590 -1.36% 114.940114.260115.120116.7106 752-
comScore, Inc. SCOR 16.0015.9616.020.10 0.63% 15.9615.7716.1715.9034 829-
eBay Inc. EBAY 28.2528.2428.25-0.50 -1.74% 28.4728.0928.9128.755 897 947-
eHealth, Inc. EHTH 30.9830.9331.020.44 1.42% 30.5930.2731.4930.5478 424-
ePlus inc. PLUS 87.3186.8487.371.04 1.21% 86.7786.0588.1286.279 340-
iQIYI Inc. IQ 24.0023.9724.000.43 1.82% 24.0323.7924.4923.574 763 367-
iRobot Corporatio... IRBT 89.9389.7790.000.82 0.92% 89.5288.4090.6489.11209 351-
iShares 20 Year Tr... TLT 113.71113.70113.710.00 0.00% 113.95113.62114.08113.711 229 083-
iShares Global Infr... IGF 41.2841.2741.29-0.29 -0.70% 41.6141.2641.6241.5756 989-
iShares MSCI ACWI... ACWI 69.8469.8469.85-0.23 -0.33% 70.2769.7070.3670.07878 400-
iShares MSCI All Co... AAXJ 64.5764.6064.630.61 0.95% 65.0164.5265.1163.96142 306-
iShares MSCI Brazi... EWZS 14.1814.1614.180.38 2.75% 14.0814.0714.3013.80181 154-
iShares MSCI China... MCHI 55.1155.1055.111.56 2.91% 55.4754.9355.6353.551 766 415-
iShares MSCI EAFE ... SCZ 57.3757.3857.39-0.47 -0.81% 57.8157.3657.9157.84355 834-
iShares MSCI Europ... EUFN 18.6618.6618.67-0.17 -0.90% 18.7618.6618.8418.83605 406-
iShares Nasdaq Bio... IBB 109.35109.31109.36-1.87 -1.68% 111.42108.57111.87111.22582 523-
iShares S&P Asia 50... AIA 57.4557.2457.330.64 1.13% 57.5857.3357.8156.8145 720-
iShares S&P Global... ICLN 8.368.358.360.00 0.00% 8.498.368.518.3634 149-
iShares S&P SmallC... IJT 181.63181.59181.770.76 0.42% 181.16180.47182.45180.8726 335-
lululemon athletica... LULU 139.52139.43139.542.75 2.01% 136.47136.02140.12136.77422 403-
magicJack VocalTe... CALL 7.357.327.35-0.02 -0.27% 7.387.327.437.3718 772-
support.com, Inc. SPRT 2.702.702.710.00 0.00% 2.702.702.712.7011 226-
uniQure N.V. - Ord... QURE 26.2426.2326.32-0.44 -1.66% 26.6625.3826.9326.68160 536-