Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: onsdag 28. juni 17:30
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
1-800 FLOWERS.CO... FLWS 9.909.909.950.10 1.02% 9.859.8510.159.8080 976-
180 Degree Capital... TURN 1.551.551.56-0.02 -1.27% 1.571.551.571.5748 660-
1st Constitution Ba... FCCY 17.30017.30017.5000.025 0.14% 17.20017.20017.50017.275572-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00020.00010.00020.0001343 417 236-
1st Source Corpora... SRCE 48.1247.9648.160.65 1.37% 47.7147.7148.3547.475 159-
1st State Bancorp,... FSBC -14.590014.80000.0000 0.00%       14.7965--
21Vianet Group, In... VNET 5.355.355.36-0.10 -1.83% 5.455.315.485.4574 883-
3D Pioneer System... DPSM 0.0075-  0.0000 0.00% 0.00750.00750.00750.007522 890-
3DX INDUSTRIES IN... DDDX 0.12600-  0.02800 28.57% 0.090990.090990.131000.09800298 157-
420 Property Mana... FTPM 0.0004-  0.0000 0.00% 0.00040.00040.00040.00042 509 500-
51job, Inc. - Americ... JOBS 45.3845.3845.43-0.02 -0.04% 45.2245.0645.9945.4019 739-
8point3 Energy Par... CAFD 14.8514.8414.86-0.01 -0.07% 14.8514.8015.0014.86109 915-
8x8 Inc EGHT 14.7514.7014.750.10 0.68% 14.6514.5014.8514.6592 105-
A V Homes, Inc. AVHI 19.7519.7019.750.20 1.02% 19.5519.4019.7519.5533 866-
A. Schulman, Inc. SHLM 28.6028.5528.601.10 4.00% 27.6027.6028.6527.5071 355-
AAON, Inc. AAON 36.0536.0536.100.40 1.12% 36.0035.6836.1835.6533 355-
ABAXIS, Inc. ABAX 53.5553.5553.750.44 0.83% 53.4853.0053.9753.1113 740-
ABIOMED, Inc. ABMD 142.35142.26142.481.88 1.33% 141.25140.92142.64140.4784 672-
ACADIA Pharmaceu... ACAD 27.9327.8927.930.29 1.05% 27.7727.4228.0827.64274 260-
ADAPTIVE MEDIAS ADTM 0.0003-  0.0001 50.00% 0.00030.00020.00030.00022 066 000-
ADTRAN, Inc. ADTN 20.4320.4020.450.38 1.87% 20.1520.1520.5320.0571 786-
AEterna Zentaris In... AEZS 0.98000.98030.9850-0.0189 -1.89% 0.99890.96001.04000.998931 831-
AGNC Investment C... AGNC 21.5121.5021.51-0.02 -0.07% 21.6221.2821.6321.701 570 877-
ALMADEX MINERA... AXDDF 0.7500-  -0.0390 -4.94% 0.75040.74840.77000.78909 200-
AMAG Pharmaceut... AMAG 18.2518.2518.300.10 0.55% 18.3018.0518.6018.15128 844-
AMB Financial Corp... AMFC --  0.00 0.00%       17.00--
ANDALAY SOLAR, ... WEST 0.0003-  0.0000 0.00% 0.00040.00030.00040.000319 640 191-
ANI Pharmaceutica... ANIP 47.6247.5847.800.48 1.02% 47.1446.8347.9947.1460 493-
ANSYS, Inc. ANSS 121.87121.86121.940.60 0.49% 121.90120.94122.47121.2796 076-
ARC Group Worldw... ARCW 2.90002.95003.0500-0.2357 -7.52% 3.15002.90003.15003.135737 138-
ARCA biopharma, I... ABIO 2.402.402.45-0.05 -2.04% 2.452.392.452.4537 781-
ARCAM AB NPV AMAVF 39.25-  0.25 0.64% 39.2539.2539.2539.00168-
ARRIS Group, Inc. ARRS 29.5329.5329.540.58 2.00% 29.0828.8229.5528.95237 206-
ASML Holding N.V.... ASML 133.96133.92134.001.59 1.20% 133.22132.50134.26132.37378 503-
ATAC Resources Lt... ATADF 0.4800-  -0.0174 -3.50% 0.49390.48000.49390.49744 750-
ATRION Corporatio... ATRI 665.00656.05675.0052.40 8.55% 605.60605.60688.95612.6019 328-
AURICO METALS IN... ARCTF 0.8910-  -0.0037 -0.41% 0.88200.88200.89100.89473 920-
AURIS MEDICAL HO... EARS 0.72950.72000.7400-0.0005 -0.07% 0.75560.72000.76000.730030 080-
AVEO Pharmaceuti... AVEO 2.232.232.240.14 6.70% 2.192.102.422.0915 319 042-
AVEW HOLDINGS IN... AVEW 0.00180-  -0.00018 -9.09% 0.001700.001700.001800.001981 250 000-
AXT Inc AXTI 6.686.656.700.33 5.12% 6.406.386.706.35149 111-
Abattis Bioceutica... ATTBF 0.106000-  -0.011300 -9.63% 0.1173000.1050000.1173000.11730036 907-
Abeona Therapeut... ABEO 6.356.306.400.15 2.42% 6.255.856.356.20123 388-
Acacia Communica... ACIA 42.4142.4142.500.79 1.90% 41.8041.2942.6341.62281 655-
Acacia Research Co... ACTG 4.454.454.500.05 1.14% 4.454.304.504.4060 343-
Accuray Incorpora... ARAY 4.734.704.750.03 0.53% 4.754.704.784.7058 231-
AcelRx Pharmaceut... ACRX 2.102.052.100.05 2.44% 2.102.002.132.05186 011-
Aceto Corporation ACET 15.2015.1915.220.29 1.95% 14.9714.8215.2814.9141 092-
Achaogen, Inc. AKAO 22.0821.9822.080.60 2.79% 21.7221.2522.2321.48136 640-
Achillion Pharmace... ACHN 4.424.414.420.00 0.00% 4.454.364.484.42547 193-
Acorda Therapeuti... ACOR 19.2519.2019.300.20 1.05% 19.1519.0019.3819.05144 622-
Acorn Energy, Inc. ACFN 0.2300-  -0.0010 -0.43% 0.24540.23000.24540.231026 675-
Activision Blizzard... ATVI 58.5558.5558.560.26 0.45% 58.5557.8058.8258.292 245 749-
Actua Corporation ACTA 14.2514.2014.250.25 1.79% 14.0514.0514.2514.0017 600-
Acura Pharmaceuti... ACUR 0.5560-  -0.0040 -0.71% 0.55460.55000.55600.56002 100-
Acxiom Corporatio... ACXM 26.39026.38026.4100.270 1.03% 26.33026.18026.54026.11563 611-
Adaptec, Inc. ADPTQ 1.69-  -0.01 -0.59% 1.701.671.701.7018 792-
Adaptimmune Ther... ADAP 4.734.724.760.04 0.85% 4.714.604.774.6946 531-
Adobe Systems Inc... ADBE 142.48142.46142.52-0.06 -0.04% 143.01141.15143.28142.54789 110-
Advanced Energy I... AEIS 67.1967.0967.211.41 2.14% 66.0465.0067.3465.77134 915-
Advanced Micro De... AMD 13.36013.36013.370-0.040 -0.30% 13.65013.09013.70013.39543 967 978-
Advanced Power T... APTI 17.8017.7717.800.16 0.91% 17.6917.6017.8417.6437 382-
Advaxis, Inc. ADXS 6.636.606.610.20 3.08% 6.506.336.696.43259 035-
Aegion Corp - Clas... AEGN 21.6021.5621.600.39 1.84% 21.3621.3621.6521.2127 279-
Aehr Test Systems AEHR 3.843.843.88-0.10 -2.54% 4.043.804.043.9413 213-
Aerie Pharmaceuti... AERI 53.3053.1053.250.85 1.62% 52.7551.6553.4552.4574 096-
AeroVironment, In... AVAV 33.6133.6233.751.12 3.45% 30.3730.0533.7332.49440 418-
Aeropostale Inc AROPQ 0.02900-  -0.00090 -3.01% 0.030000.029000.030000.02990143 854-
Affinity Beverage ... ABVG 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001710 000-
Africa Oil Corp AOIFF 1.4940-  0.0140 0.95% 1.48361.48361.50001.480010 975-
Agenus Inc. AGEN 4.024.024.030.09 2.29% 3.983.934.033.93281 126-
AgriTek Holdings I... AGTK 0.010862-  -0.000138 -1.25% 0.0107000.0104000.0110000.011000225 133-
Air France-KLM SA AFLYY 13.9800-  0.1800 1.30% 13.805013.805014.030013.80006 206-
Air T, Inc. AIRT -20.5021.350.00 0.00%       20.70--
Air Transport Serv... ATSG 22.0122.0022.020.20 0.92% 21.8821.7922.0721.8141 679-
AirMedia Group Inc... AMCN 2.462.452.470.16 6.96% 2.602.422.742.301 036 687-
Akamai Technolog... AKAM 50.5450.5450.550.54 1.08% 50.2650.0650.7350.00248 169-
Akorn, Inc. AKRX 33.5533.5433.550.14 0.42% 33.4833.4733.5733.41530 818-
Akzo Nobel N.V. AKZOY 29.1801-  -0.0199 -0.07% 29.110029.080029.210029.20002 864-
Alarm.com Holding... ALRM 37.5137.4237.490.45 1.21% 37.0736.7137.9037.0663 399-
Alaska Communica... ALSK 2.132.112.130.01 0.47% 2.122.112.142.127 153-
Albany Molecular R... AMRI 21.6821.6721.680.07 0.30% 21.6521.6421.6921.63321 539-
Alcobra Ltd. - Ord... ADHD 1.131.121.130.01 0.89% 1.141.121.151.124 562-
Alderwoods Group... AWGI 0.00020-  -0.00010 -33.33% 0.000300.000200.000300.000302 235 000-
Alexion Pharmaceu... ALXN 123.41123.39123.431.30 1.06% 122.35121.51123.91122.11736 799-
Alico, Inc. ALCO 31.7031.3031.700.21 0.67% 31.8631.7031.8631.55441-
Align Technology, ... ALGN 151.12151.12151.171.78 1.19% 150.19149.62151.19149.34192 800-
Alkermes plc - Ord... ALKS 57.9057.8757.910.78 1.37% 57.5157.0758.0057.12142 876-
Allegiant Travel Co... ALGT 138.70138.65138.900.65 0.47% 138.15138.05139.95138.0527 227-
Alliance Resource ... ARLP 19.6919.6519.700.59 3.08% 19.2019.2019.7519.1042 510-
Allied Healthcare P... AHPI 2.67892.65002.6900-0.0337 -1.24% 2.73002.61792.73002.712614 782-
Allied Motion Tech... AMOT 27.2127.0027.380.67 2.52% 27.4027.2127.5026.54600-
Alliqua BioMedical... ALQA 0.37500.36030.38000.0250 7.14% 0.39860.35010.40000.3500687 918-
Allot Communicati... ALLT 5.105.095.19-0.02 -0.39% 5.085.045.105.127 495-
Allscripts Healthca... MDRX 12.7112.7012.710.11 0.83% 12.6712.5812.8312.601 476 302-
Almost Family Inc AFAM 61.5061.4561.601.05 1.74% 60.6560.5561.7560.4554 868-
Alnylam Pharmaceu... ALNY 78.8778.8278.94-0.96 -1.20% 80.5078.8580.8879.83365 712-
Alphabet Inc Class... GOOGL 943.90943.56944.12-4.19 -0.44% 950.66936.16951.00948.09905 847-
Alphabet Inc Class... GOOG 923.20922.56923.61-4.13 -0.45% 929.00916.00930.00927.33997 937-
Alphatech Holdings... ATEC 1.851.831.850.06 3.35% 1.841.841.851.791 380-
Altaba Inc AABA 53.9853.9753.980.34 0.63% 54.0953.7754.4153.642 449 592-
Altius Minerals Cor... ATUSF 7.9685-  -0.0250 -0.31% 7.98627.79107.98807.99357 210-
Alumina Ltd (ADR) AWCMY 5.990-  0.100 1.70% 5.9405.9405.9905.8905 064-
AmTrust Financial ... AFSI 15.4215.4015.410.52 3.49% 14.9414.9015.5614.90929 752-
Amarantus BioScie... AMBS 0.0301-  -0.0014 -4.44% 0.03010.03000.03010.031521 819-
Amarin Corporatio... AMRN 3.663.653.660.17 4.73% 3.553.463.673.491 640 643-
Amazon.com, Inc. AMZN 981.51981.50981.844.73 0.48% 978.55969.21984.75976.781 542 197-
Ambarella, Inc. - O... AMBA 49.5849.5849.631.03 2.11% 49.0748.9149.8348.55168 192-
Amedica Corporati... AMDA 0.39500.39500.3951-0.0080 -1.98% 0.40480.39000.41000.4030403 543-
Amedisys Inc AMED 63.4463.3963.500.43 0.68% 63.3263.0063.5863.0190 221-
Amerco UHAL 356.85354.00356.864.33 1.23% 354.45347.50357.67352.5211 300-
AmeriServ Financia... ASRV 4.104.054.100.00 0.00% 4.104.104.104.10564-
America's Car-Mar... CRMT 39.2039.1539.300.70 1.82% 38.7538.7039.2038.5011 977-
American Airlines ... AAL 49.7349.7349.741.23 2.54% 48.8248.8149.7348.501 389 444-
American Lithium M... AMLM 0.031-  0.000 0.00% 0.0310.0310.0310.0315 500-
American National... AMNB 36.9436.2536.850.59 1.62% 36.9436.9436.9436.35280-
American National... ANAT 114.87114.36115.37-0.59 -0.51% 115.56114.87115.56115.46500-
American Outdoor... AOBC 23.4023.4023.420.45 1.96% 22.9922.9923.4922.95273 709-
American Premium... HIPH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
American Public Ed... APEI 23.6323.5523.700.63 2.72% 23.1523.1523.7023.002 806-
American River Ba... AMRB 14.0814.0414.460.11 0.79% 14.0914.0814.0913.971 200-
American Software... AMSWA 10.6710.6710.710.13 1.23% 10.5010.5010.7410.5450 115-
American Supercon... AMSC 4.634.634.640.07 1.61% 4.564.564.694.5624 845-
American Vanadium AVCVF 0.0142-  -0.0147 -50.87% 0.01730.01330.02410.02897 999-
American Woodma... AMWD 96.3096.0096.552.25 2.39% 94.7594.1096.3094.058 476-
Ameris Bancorp ABCB 48.1548.2048.301.20 2.56% 47.3047.3048.3047.0571 739-
Amgen Inc. AMGN 172.78172.80172.841.93 1.13% 171.42170.83173.58170.85662 636-
Amicus Therapeuti... FOLD 9.749.749.750.02 0.21% 9.889.539.929.721 093 930-
Amkor Technology... AMKR 10.2710.2710.280.14 1.38% 10.179.8710.3110.13516 830-
Amphastar Pharma... AMPH 17.4117.4117.440.15 0.87% 17.3817.2517.4817.2636 331-
Amtech Systems, In... ASYS 8.188.108.180.09 1.11% 8.148.138.188.09620-
Amyris, Inc. AMRS 3.273.263.270.05 1.55% 3.203.193.293.2247 283-
Analog Devices, In... ADI 78.9378.9178.940.79 1.01% 78.5577.8679.0678.14795 100-
Analogic Corporat... ALOG 73.9573.8073.955.80 8.51% 70.0070.0074.4068.1579 213-
Anavex Life Scienc... AVXL 5.535.525.580.07 1.28% 5.495.445.615.46100 785-
Andrea Electronics... ANDR 0.058-  0.003 5.45% 0.0500.0500.0600.0552 100-
AngioDynamics, Inc... ANGO 16.3216.3016.340.00 0.00% 16.3816.2216.4216.3228 080-
Anglo American pl... NGLOY 6.500-  0.140 2.20% 6.4906.4806.5206.36058 356-
Anika Therapeutic... ANIK 49.8749.8249.890.19 0.38% 49.9749.3949.9749.6819 813-
Antares Pharma, In... ATRS 3.103.093.100.00 0.00% 3.103.043.113.10519 136-
Anthera Pharmace... ANTH 1.681.671.69-0.01 -0.59% 1.711.661.731.6986 998-
Apogee Enterprise... APOG 55.4655.3855.501.52 2.82% 54.3554.0355.5853.9437 225-
Apollo Investment... AINV 6.356.346.350.02 0.32% 6.356.326.376.33190 441-
AppTech Corp. APCX 0.371-  -0.029 -7.25% 0.3710.3710.3710.4001 000-
Apple Inc. AAPL 144.89144.89144.901.16 0.81% 144.49143.16145.26143.748 517 035-
Appliance Recyclin... ARCI 0.78300.78020.82000.0130 1.69% 0.77000.75500.85000.770010 196-
Applied DNA Scien... APDN 1.631.631.64-0.13 -7.38% 1.741.541.941.761 396 816-
Applied Materials,... AMAT 42.4442.4242.430.55 1.31% 41.9041.4242.5841.895 990 767-
Applied Visual Scie... APVS 0.0125-  0.0000 0.00% 0.01250.01250.01250.012510 000-
Approach Resource... AREX 2.942.932.940.11 3.89% 2.992.822.992.83216 094-
Apricus Bioscience... APRI 1.071.061.08-0.02 -1.83% 1.071.041.111.0967 249-
Aquinox Pharmace... AQXP 14.4214.3914.430.28 1.98% 14.4714.0114.5214.1410 275-
ArQule, Inc. ARQL 1.241.231.240.01 0.41% 1.251.201.271.236 518-
Aradigm Corporati... ARDM 1.401.361.410.06 4.84% 1.341.341.401.341 200-
Aralez Pharmaceut... ARLZ 1.371.361.370.04 3.01% 1.361.341.401.33131 458-
Arbutus Biopharma ABUS 3.583.553.600.08 2.14% 3.503.473.603.5045 122-
Arch Capital Group... ACGL 93.8593.8393.920.87 0.94% 93.5293.1193.9792.9846 623-
Arch Therapeutics... ARTH 0.59550-  0.01550 2.67% 0.590000.590000.610000.58000205 236-
Ardelyx Inc. ARDX 5.105.055.100.15 3.03% 4.954.875.104.9562 136-
Arena Pharmaceut... ARNA 15.9715.9516.010.74 4.86% 15.3715.3116.0915.23163 606-
Ares Capital Corpo... ARCC 16.3016.2916.300.04 0.25% 16.3116.2716.3516.26238 785-
Argo Group Intern... AGII 60.2060.1060.200.85 1.43% 59.6559.3860.2059.3513 787-
Argonaut Gold Inc. ARNGF 1.8175-  0.0265 1.48% 1.78711.78001.82001.79104 300-
Argos Therapeutic... ARGS 0.38000.37800.38000.0000 0.00% 0.39350.37020.39350.3800154 953-
Ark Restaurants Co... ARKR -24.0524.730.00 0.00%       24.18--
Arkema SP Adr. ARKAY 106.66-  0.53 0.50% 106.33106.33106.66106.13500-
Array BioPharma In... ARRY 8.528.518.520.05 0.59% 8.558.348.628.47536 302-
Arrow Financial Co... AROW 31.5031.4531.600.40 1.29% 31.1531.1531.7031.104 700-
Arrowhead Resear... ARWR 1.631.621.630.04 2.52% 1.591.591.671.59256 653-
Art's-Way Manufa... ARTW 3.153.003.150.05 1.52% 3.053.053.153.102 868-
Artesian Resources... ARTNA 37.5937.5739.54-0.47 -1.24% 38.0737.5139.5238.0614 958-
Ascena Retail Grou... ASNA 2.192.182.190.05 2.10% 2.172.112.232.14846 496-
Ascent Solar Techn... ASTI 0.0005-  0.0000 0.00% 0.00050.00040.00050.000515 896 799-
Aspen Technology,... AZPN 55.8555.8255.891.01 1.84% 55.1954.8756.0354.8463 077-
Asta Funding, Inc. ASFI 8.358.458.500.10 1.21% 8.308.308.358.25200-
Astec Industries, In... ASTE 55.1655.1255.310.92 1.70% 54.5554.5555.6254.2454 226-
Astro-Med, Inc. ALOT 13.2013.1013.200.00 0.00% 12.8512.8513.4513.2027 191-
Astronics Corpora... ATRO 30.3730.3330.380.46 1.54% 30.0729.9330.4029.9130 554-
Astrotech Corpora... ASTC 0.97380.94010.97800.0039 0.40% 0.99000.97380.99000.96992 100-
Asure Software Inc ASUR 13.9914.0914.14-0.03 -0.21% 14.0413.8814.2714.0223 233-
Athersys, Inc. ATHX 1.551.541.550.01 0.32% 1.551.521.581.54133 948-
Atlantic American ... AAME -3.653.750.00 0.00%       3.70--
Atlas Energy, L.P. C... ATLS 0.099500-  -0.000500 -0.50% 0.1094000.0995000.1094000.10000097 000-
Atlassian Corporat... TEAM 36.0335.9936.040.36 1.01% 35.8535.4536.1835.6781 080-
Atossa Genetics In... ATOS 0.53950.52560.54000.0194 3.73% 0.55000.52000.55450.520165 781-
Attunity Ltd. - Ord... ATTU 7.247.237.43-0.07 -0.96% 7.357.157.467.3116 597-
Auburn National Ba... AUBN 36.4635.5037.50-1.04 -2.77% 36.4536.4536.4637.50300-
AudioCodes Ltd. - ... AUDC 6.136.116.130.08 1.32% 6.116.056.146.0510 077-
Aurinia Pharmaceu... AUPH 6.316.296.300.21 3.39% 6.086.066.356.10555 228-
Authentidate Hold... ADAT 1.370-  -0.280 -16.97% 1.6251.3561.6251.6509 199-
Autobytel Inc. ABTL 14.2014.1314.190.53 3.88% 13.7413.7114.3013.6737 492-
Autodesk, Inc. ADSK 103.26103.22103.270.34 0.33% 103.69101.54104.02102.92550 183-
Automatic Data Pr... ADP 102.19102.18102.200.69 0.68% 101.80100.56102.28101.50934 380-
Avadel Pharmaceut... AVDL 10.6410.6310.650.13 1.24% 10.5910.5210.7110.5144 157-
Avalanche Biotech... ADVM 2.652.652.70-0.05 -1.85% 2.702.652.752.7022 308-
Avalon Advanced M... AVLNF 0.1052-  -0.0048 -4.36% 0.10500.10440.10520.110010 435-
Avis Budget Group... CAR 25.9325.9225.940.47 1.85% 25.6725.6526.1925.461 121 195-
Avistar Communica... AVSR 0.0013-  0.0000 0.00% 0.00130.00130.00130.0013500-
Avita Medical Limi... AVMXY 1.2100-  -0.0900 -6.92% 1.15991.15001.21001.300010 869-
Aware, Inc. AWRE 5.355.305.350.00 0.00% 5.305.305.355.353 049-
Axcelis Technologi... ACLS 22.5022.4522.550.45 2.04% 22.2021.6022.6022.05144 598-
Axon Enterprise AAXN 25.9925.9725.990.55 2.16% 25.6125.5226.0225.4485 397-
B F C Financial Cor... BBXT 6.75-  0.00 0.00% 6.686.686.756.7510 653-
B.O.S. Better Onlin... BOSC 1.791.781.790.02 1.13% 1.761.691.841.7726 441-
BARRA, Inc. BARZ 0.0400-  0.0015 3.90% 0.04000.04000.04000.0385103 400-
BASF BASFY 95.100-  -0.160 -0.17% 95.16095.10095.38095.2607 985-
BB Liquidating Inc. BLIAQ 0.009-  0.000 0.00% 0.0090.0090.0090.009600-
BENEV Capital Inc. BEVFF 1.973-  0.026 1.34% 1.9731.9731.9731.9471 800-
BGC Partners, Inc. ... BGCP 12.1412.1312.140.04 0.33% 12.1212.0812.1912.10443 929-
BJ's Restaurants, I... BJRI 37.8037.7537.800.10 0.27% 37.8537.7538.0537.7050 224-
BLDRS Asia 50 ADR... ADRA -30.9031.070.00 0.00%       30.95--
BLDRS Developed M... ADRD 21.9621.9622.050.05 0.23% 21.9221.9222.0121.912 739-
BLDRS Emerging M... ADRE 38.5138.4638.610.15 0.38% 38.4738.4738.5838.361 834-
BLDRS Europe 100 ... ADRU -21.610021.71000.0000 0.00%       21.5502--
BOK Financial Corp... BOKF 83.2683.2683.541.01 1.23% 82.5082.0083.5582.2526 965-
BSB Bancorp, Inc. BLMT 29.5029.3529.500.50 1.72% 29.1529.1529.5529.0012 314-
BSQUARE Corporat... BSQR 5.555.555.600.00 0.00% 5.605.505.605.552 390-
BYD CO 'H'CNY1 BYDDF 6.290-  -0.085 -1.33% 6.2906.2766.2906.3752 141-
BYD Company LTD BYDDY 12.48-  -0.21 -1.65% 12.5012.4612.5112.694 300-
Baidu, Inc. - Ameri... BIDU 177.350177.340177.4801.750 1.00% 177.000175.830177.800175.4151 001 546-
Balchem Corporati... BCPC 77.3977.2977.530.39 0.50% 77.3077.1877.8777.0021 992-
Baldwin & Lyons, In... BWINA 23.6723.5024.20-0.03 -0.14% 23.5023.5023.6723.70750-
Baldwin & Lyons, In... BWINB 24.6524.5524.650.15 0.59% 24.7024.5024.7024.501 646-
Ballard Power Syst... BLDP 2.962.952.960.09 2.96% 2.882.852.962.87302 303-
Balmoral Resource... BALMF 0.5300-  0.0230 4.54% 0.52900.52000.54000.507028 430-
BancFirst Corporat... BANF 96.5596.5096.801.83 1.93% 95.4093.6396.6595.10976-
Bank of South Caro... BKSC 19.8519.8520.350.00 0.00% 19.8519.8519.8519.85600-
Bank of the Ozark... OZRK 46.3146.3046.340.74 1.63% 45.9545.6446.7145.57316 101-
Banner Corporatio... BANR 55.7955.6655.851.21 2.22% 54.8654.5755.8854.5818 483-
Bark Group Inc. UCPA 0.00230-  0.00000 0.00% 0.002280.002280.002400.00230776 903-
Barrett Business Se... BBSI 56.7756.4157.170.75 1.34% 56.5056.2156.9356.024 755-
Bassett Furniture I... BSET 32.6532.5032.700.60 1.87% 32.4530.4932.9032.058 858-
Bayer Aktienges A... BAYRY 138.1500-  0.5600 0.41% 137.6500137.6500138.3900137.590028 674-
Bayside Corporatio... BYSD 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 500 000-
Bazaarvoice, Inc. BV 4.934.904.950.18 3.68% 4.804.754.954.751 056 932-
Bear Creek Mng Co... BCEKF 1.5600-  0.0273 1.78% 1.56801.56001.56801.5327820-
Beasley Broadcast ... BBGI 10.0510.0510.200.10 0.95% 10.1510.0010.5010.0026 492-
Bed Bath & Beyond... BBBY 30.7730.7730.780.05 0.16% 30.7230.6331.0930.721 087 831-
Bel Fuse Inc. - Clas... BELFA -20.5622.340.00 0.00%       21.10--
Bel Fuse Inc. - Clas... BELFB 25.4025.2525.500.45 1.80% 24.5024.5025.5024.955 891-
Bellicum Pharmace... BLCM 13.4013.3813.410.26 1.98% 13.3012.9313.4713.14157 600-
Belo Sun Mining Co... VNNHF 0.5020-  -0.0080 -1.57% 0.51330.49900.51330.510025 700-
Besra Gold, Inc. BSRAF 0.0036-  0.0006 20.00% 0.00360.00360.00360.003035 000-
Big 5 Sporting Goo... BGFV 13.1513.1013.150.10 0.77% 13.0513.0013.3013.05176 132-
Bimini Capital Man... BMNM 2.80-  0.00 0.00% 2.802.802.802.804 000-
Bio-Key Internatio... BKYI 2.73-  -0.27 -9.00% 3.002.733.003.00218-
Bio-Path Holdings, ... BPTH 0.41000.40310.41100.0140 3.54% 0.43000.39000.43000.3960133 117-
Bio-Techne Corp TECH 118.64118.41118.711.05 0.89% 118.19116.99118.71117.5913 973-
BioCryst Pharmace... BCRX 5.805.805.81-0.02 -0.34% 5.905.695.935.82196 679-
BioDelivery Scienc... BDSI 2.852.802.850.05 1.79% 2.802.652.902.80259 796-
BioElectronics Cor... BIEL 0.00070-  0.00000 0.00% 0.000700.000600.000800.000702 971 398-
BioLineRx Ltd. - Am... BLRX 0.85220.85170.85950.0023 0.27% 0.86000.85130.86990.849915 753-
BioMarin Pharmace... BMRN 90.0990.0890.120.46 0.51% 90.3589.0990.4889.63509 941-
BioScrip, Inc. BIOS 3.023.013.020.18 6.16% 2.852.813.072.841 078 995-
BioSpecifics Techn... BSTC 50.0550.1250.871.11 2.27% 49.2548.8950.3548.941 000-
BioTelemetry, Inc. BEAT 32.3032.2032.301.20 3.86% 31.3531.3532.7531.10150 581-
Bioanalytical Syste... BASI 1.771.761.780.02 1.14% 1.801.721.831.75152 979-
Biocept, Inc. BIOC 1.421.411.420.02 1.43% 1.401.381.431.4037 933-
Biogen Idec Inc. BIIB 271.73271.72271.890.48 0.18% 271.25269.09273.24271.25371 693-
Biolase, Inc. BIOL 1.0500.9821.0500.080 8.25% 0.9700.9701.0500.9702 567-
Biophan Technolog... BIPH 0.0007-  -0.0002 -22.22% 0.00070.00070.00070.000995 250-
Biostar Pharmaceu... BSPM 1.501.511.550.06 4.17% 1.451.441.541.445 623-
Bioverativ Inc BIVV 59.6459.6459.68-0.65 -1.08% 60.4759.5061.1660.29239 081-
Black Box Corpora... BBOX 8.208.208.25-0.18 -2.15% 8.458.208.708.5032 591-
Black Diamond, Inc... BDE 6.636.606.650.08 1.15% 6.556.506.856.5556 289-
Black River Petrole... OTTV 0.00120-  0.00030 33.33% 0.001000.000900.001300.00090257 523 003-
BlackBerry Limited BBRY 10.1910.1910.200.20 2.00% 10.0810.0410.309.992 793 509-
Blackbaud, Inc. BLKB 92.1092.0392.151.74 1.92% 90.7889.5292.2290.3673 129-
Blucora, Inc. BCOR 21.5021.4521.500.15 0.70% 21.4021.1521.6021.3565 328-
Bluebird Bio Inc. BLUE 105.60105.55105.65-1.30 -1.22% 105.15102.50106.35106.901 363 582-
Blueknight Energy ... BKEP 6.386.356.400.03 0.39% 6.356.206.406.3595 518-
Bnccorp, Inc. BNCC 25.50-  -0.30 -1.16% 25.5025.5025.5025.801 000-
Bob Evans Farms, I... BOBE 70.8870.8070.890.20 0.28% 70.8170.1771.4870.6827 646-
BofI Holding Inc BOFI 23.8723.8723.91-0.06 -0.25% 24.0523.5824.5923.931 178 296-
Boingo Wireless, In... WIFI 15.0014.9915.00-0.19 -1.25% 15.1914.9115.2515.19110 734-
Bojangels Inc. BOJA 16.5016.4516.550.00 0.00% 16.6516.2516.7016.5049 857-
Bonso Electronics ... BNSO 2.482.412.490.03 1.22% 2.482.482.492.45700-
Boston Private Fin... BPFH 15.6015.5515.600.35 2.30% 15.4015.2515.6315.2548 145-
Bottomline Techno... EPAY 26.1226.1026.130.32 1.22% 25.9725.7426.2425.8036 415-
Box Ships Inc. TEUFF 0.1100-  -0.0100 -8.33% 0.13000.10990.13000.12009 550-
BreitBurn Energy P... BBEPQ 0.03800-  0.00090 2.43% 0.037050.037050.040000.0371051 525-
Bridgeline Digital, ... BLIN 0.57990.56120.57990.0508 9.60% 0.53900.53890.58220.529111 335-
Bridgford Foods Co... BRID -13.4613.680.00 0.00%       13.46--
Brightcove Inc. BCOV 6.206.156.200.15 2.48% 6.056.006.206.0539 325-
Britannia Mining, I... BMIN 0.0029-  0.0008 38.10% 0.00210.00210.00290.002123 425-
BroadVision, Inc. BVSN 4.2504.1004.350-0.045 -1.05% 4.2504.2504.2504.295412-
Broadcom Ltd AVGO 239.81239.71239.844.48 1.90% 236.59234.50240.35235.33803 894-
Broadway Financia... BYFC -2.022.040.00 0.00%       2.09--
Brocade Communic... BRCD 12.64512.64012.6500.020 0.16% 12.64012.63012.65012.625851 394-
Brooks Automatio... BRKS 24.0023.9524.010.64 2.74% 23.4523.2924.0723.36463 785-
Bruker Corporatio... BRKR 28.8628.8328.850.43 1.51% 28.5328.4528.9728.4390 076-
Bryn Mawr Bank C... BMTC 41.8041.7041.850.65 1.58% 41.3541.3041.9041.158 053-
Buffalo Wild Wings... BWLD 128.40128.40128.500.60 0.47% 128.70127.30129.41127.8098 264-
Builders FirstSourc... BLDR 15.2715.2715.280.42 2.83% 14.9614.8915.3014.85131 965-
C&F Financial Corp... CFFI 47.9047.8048.000.90 1.91% 47.6047.6047.9047.00300-
C.H. Robinson Wor... CHRW 68.0167.9868.010.68 1.01% 67.7467.5768.2767.33241 785-
CA Inc. CA 34.9734.9734.980.35 1.01% 34.7334.7235.0734.621 002 232-
CASI Pharmaceutic... CASI 1.00101.00001.02000.0079 0.80% 0.99300.99301.01000.9931800-
CBAK Energy Techn... CBAK 1.351.301.350.00 0.00% 1.351.351.351.35--
CDK Global, Inc. CDK 62.1062.0862.120.22 0.36% 62.1761.6762.3161.88169 410-
CECO Environment... CECE 9.309.299.310.04 0.43% 9.299.269.429.2634 426-
CEVA, Inc. CEVA 46.6046.6046.750.75 1.64% 46.2545.5046.9045.8541 656-
CHF Solutions Inc CHFS 0.61830.61300.6299-0.0116 -1.84% 0.61300.61300.63000.629926 998-
CK Hutchison Holdi... CKHUY 12.6300-  0.0350 0.28% 12.650012.610012.690012.5950103 595-
CM Finance Inc CMFN 10.1010.1010.15-0.05 -0.49% 10.1010.0510.1510.157 410-
CME Group Inc. - C... CME 126.23126.20126.281.61 1.29% 125.33125.05126.38124.62194 012-
CNB Financial Corp... CCNE 23.4023.4823.830.28 1.21% 23.2723.2723.4023.121 327-
CNS, Inc. CNXS 0.00146-  0.00061 71.76% 0.000900.000900.001600.00085109 152 189-
CNinsure Inc. (ADR... FANH 8.928.768.93-0.03 -0.34% 8.928.928.928.92--
CONMED Corporat... CNMD 49.9849.9350.01-0.21 -0.41% 50.3849.8650.7750.1837 587-
CRA International,... CRAI 35.4235.3135.451.08 3.15% 34.3634.3635.4234.343 706-
CREDIT SUISSE NAS... UWTIF 13.400-  -0.050 -0.37% 13.47512.90013.75013.45014 208-
CREDIT SUISSE NAS... DWTIF 75.60-  -1.64 -2.12% 77.3574.5177.3577.247 965-
CSG Systems Intern... CSGS 41.0941.0341.080.48 1.18% 40.7640.5641.2140.6115 190-
CSP Inc. CSPI 10.790010.510010.9700-0.0996 -0.91% 10.710010.410010.928010.88961 622-
CTI BioPharma Cor... CTIC 3.433.423.440.03 0.88% 3.413.413.453.4016 032-
CTI Industries Corp... CTIB -5.795.900.00 0.00%       5.90--
CVB Financial Corp... CVBF 22.4022.3922.420.52 2.38% 22.0421.9322.4821.8898 098-
CVD Equipment Co... CVV 10.898710.800010.9900-0.0213 -0.20% 10.940010.898710.980010.92004 490-
CYREN Ltd. - Ordin... CYRN 2.052.052.100.00 0.00% 2.052.052.052.0518 500-
Caesars Entertainm... CZR 12.4012.4012.450.05 0.40% 12.4012.2012.5312.35418 680-
CafePress Inc. PRSS 2.502.492.500.07 2.88% 2.492.412.502.432 684-
Cal-Maine Foods, In... CALM 38.5038.4538.550.35 0.92% 38.1537.8538.7538.1548 276-
CalAmp Corp. CAMP 20.2520.2120.241.00 5.19% 19.2718.8120.2519.25492 696-
Calavo Growers, In... CVGW 69.7569.7569.900.75 1.09% 69.3068.9070.0069.0053 751-
California First Na... CFNB 19.2019.1519.300.20 1.05% 19.0519.0519.2719.005 883-
Calithera Bioscienc... CALA 14.9014.8514.950.50 3.47% 14.5514.4514.9514.40143 592-
Callidus Software, ... CALD 24.3524.3524.400.25 1.04% 24.2523.9524.4524.1054 515-
Calumet Specialty ... CLMT 4.134.104.15-0.03 -0.60% 4.104.064.154.1519 762-
Camtek Ltd. - Ordi... CAMT 5.065.065.070.10 2.02% 4.934.705.074.96564 434-
Canadian Solar Inc. CSIQ 15.8815.8715.890.49 3.18% 15.5015.2316.0415.39799 016-
Cannabis Science In... CBIS 0.052000-  0.001000 1.96% 0.0508000.0506000.0529000.0510001 270 878-
Canopy Growth Co... TWMJF 6.1300-  0.0610 1.01% 6.07675.97006.15906.069047 123-
Canterbury Park H... CPHC -11.100011.25000.0000 0.00%       11.1389--
Capital Bank Finan... CBF 37.7337.7037.750.23 0.60% 37.6537.5837.9037.5047 886-
Capital City Bank G... CCBG 19.8119.5219.800.39 2.01% 19.5019.5019.8719.425 921-
Capital Product Pa... CPLP 3.413.403.420.01 0.17% 3.413.393.433.40171 486-
Capital Southwest ... CSWC 16.2816.2516.350.09 0.56% 16.2816.2316.3316.195 508-
Capitol Federal Fin... CFFN 14.2114.2014.210.27 1.94% 14.0014.0014.2513.94145 904-
Capstone Turbine C... CPST 0.70900.68000.70900.0389 5.81% 0.70000.65000.71000.670132 312-
Cara Therapeutics ... CARA 26.7626.7526.780.34 1.29% 27.0024.6527.1126.422 251 927-
Carbonite, Inc. CARB 22.2522.2522.30-0.45 -1.98% 22.8022.0022.8022.70131 810-
Cardiome Pharma C... CRME 4.054.034.080.02 0.50% 4.044.024.104.037 100-
Cardtronics, Inc. CATM 32.9232.8832.930.44 1.35% 32.7232.5033.0932.4827 646-
CareDx Inc CDNA 1.101.101.110.00 0.00% 1.121.091.121.10102 291-
CareScience, Inc. CARE 15.47-  -0.03 -0.19% 15.5015.4715.5015.503 800-
Career Education C... CECO 9.669.659.670.18 1.90% 9.519.449.689.4831 910-
Carrizo Oil & Gas, ... CRZO 15.8315.8015.82-0.25 -1.55% 16.0515.4016.2116.08891 736-
Carrols Restaurant... TAST 12.3812.3512.400.18 1.43% 12.2512.2012.3812.2032 833-
Casella Waste Syst... CWST 16.7616.7416.780.24 1.45% 16.6816.4316.9616.52110 257-
Caseys General Sto... CASY 106.10106.05106.160.10 0.09% 106.18105.77106.75106.00127 097-
Cass Information S... CASS 65.2765.0066.750.81 1.26% 64.5564.5565.3964.461 300-
Catalyst Pharmace... CPRX 2.742.732.740.00 0.00% 2.772.622.772.74321 197-
Catalyst Semicondu... CATS 4.454.414.47-0.03 -0.67% 4.434.434.604.4811 080-
Cathay General Ba... CATY 37.8537.8237.850.89 2.41% 37.1437.1437.9336.9669 428-
Celgene Corporatio... CELG 133.22133.23133.272.37 1.81% 131.41130.39133.46130.931 887 121-
Celldex Therapeuti... CLDX 2.552.542.550.04 1.59% 2.532.462.562.51351 335-
Cellectis Sa CLLS 25.3325.2825.550.99 4.05% 25.0224.8425.4924.3437 297-
Celsion Corporatio... CLSN 2.152.152.16-0.08 -3.54% 2.222.112.222.23256 617-
Cempra, Inc. CEMP 4.3004.3004.350-0.050 -1.15% 4.3504.2004.4004.375186 190-
Centene Corporati... CNTE 75.75-  2.10 2.85% 75.7575.7575.7573.65200-
Central European M... CETV 4.084.054.10-0.03 -0.61% 4.154.024.154.1088 992-
Central Federal Co... CFBK 2.072.052.080.00 0.00% 2.072.072.082.071 800-
Central Garden & P... CENT 31.7131.6831.770.42 1.34% 31.6331.3031.8631.295 929-
Century Aluminum ... CENX 15.9215.9215.930.34 2.18% 15.8615.6416.0515.58982 685-
Century Bancorp, I... CNBKA 63.9063.7563.950.50 0.79% 64.0063.9064.0063.40364-
Century Casinos, In... CNTY 7.417.427.460.01 0.14% 7.427.397.477.4016 091-
Ceragon Networks... CRNT 2.662.652.660.16 6.40% 2.592.562.662.50192 063-
Cerner Corporatio... CERN 66.9166.8766.890.57 0.86% 66.5665.9366.9666.34315 474-
Cerus Corporation CERS 2.482.472.480.03 1.02% 2.472.412.492.45199 497-
Cesca Therapeutic... KOOL 3.193.163.180.10 3.07% 3.143.143.223.091 451-
Charles & Colvard ... CTHR 0.940.920.940.00 0.00% 0.920.920.940.941 281-
Chart Industries, In... GTLS 33.0533.0533.120.81 2.51% 32.5032.3233.1832.2427 186-
Charter Communic... CHTR 338.76338.55338.988.89 2.70% 330.56329.24338.85329.87333 321-
Check Point Softw... CHKP 112.16112.14112.170.94 0.85% 111.80111.30112.37111.22321 511-
Chembio Diagnosti... CEMI 5.855.805.90-0.50 -7.87% 6.305.706.306.3532 752-
Chemical Financial ... CHFC 47.7647.7147.790.76 1.62% 47.4646.0447.7647.0051 327-
Cherokee Inc. CHKE 7.357.357.40-0.05 -0.68% 7.407.357.407.404 581-
Chiasma Inc. CHMA 1.5001.4501.5000.025 1.69% 1.4501.4501.5001.4752 623-
Children's Place, In... PLCE 101.80101.80101.900.80 0.79% 101.15101.15102.60101.0053 131-
Chimerix Inc CMRX 5.465.455.470.02 0.37% 5.485.295.565.4433 276-
China Auto Logisti... CALI 2.082.082.110.02 0.97% 2.092.082.092.067 600-
China Automotive ... CAAS 4.814.814.83-0.02 -0.41% 4.834.814.854.834 335-
China Ceramics Co.... CCCL 1.341.331.37-0.03 -2.19% 1.331.311.341.371 889-
China Digital TV Ho... STVVY 0.3000-  -0.0100 -3.23% 0.33000.29000.33000.3100652 285-
China Finance Onlin... JRJC 1.731.721.730.01 0.58% 1.761.731.771.722 800-
China Industrl Was... CIWT 0.28-  0.13 86.67% 0.180.180.280.1535 600-
China Jo-Jo Drugst... CJJD 1.791.731.79-0.00 -0.17% 1.801.751.801.791 768-
China Lodging Grou... HTHT 84.0383.9484.06-0.34 -0.40% 84.6483.4085.3184.3769 807-
China Medicine Cor... CHME 0.12900-  0.00567 4.60% 0.131530.129000.131530.1233320 000-
China Natural Reso... CHNR 2.122.112.150.18 9.28% 1.961.962.191.9416 225-
China Recycling En... CREG 1.391.311.370.01 0.72% 1.391.391.391.38102-
China Sun Group Co CSGH 0.00620-  0.00010 1.64% 0.007270.006200.007270.0061063 000-
China TechFaith W... CNTF 3.263.213.270.06 1.88% 3.203.203.283.208 413-
ChinaB2BSourcing.... QBIO 4.050-  -0.040 -0.98% 4.0954.0504.0954.0904 514-
ChinaCache Interna... CCIH 1.151.141.15-0.04 -3.36% 1.171.131.181.19134 572-
ChinaNet Online Ho... CNET 1.221.221.25-0.03 -2.39% 1.221.221.221.25100-
ChipMOS TECHNOL... IMOS 19.9719.9619.98-0.23 -1.14% 20.1719.8320.1720.2018 739-
Chorus Ltd CHRYY 16.82-  0.16 0.96% 16.7316.7316.8216.66300-
ChromaDex Corpor... CDXC 3.753.753.77-0.07 -1.83% 3.823.753.913.82128 714-
Churchill Downs, In... CHDN 183.10182.65183.301.95 1.08% 182.15182.03183.45181.153 747-
Cincinnati Financia... CINF 72.7872.7572.810.86 1.20% 72.3771.9872.8271.9250 065-
Cintas Corporation CTAS 127.17127.13127.211.35 1.07% 126.83125.81127.31125.8072 774-
Circa Pictures and ... CPPD 0.0013-  -0.0012 -48.00% 0.00130.00130.00130.0025200-
Cirrus Logic, Inc. CRUS 64.3464.3464.410.56 0.88% 64.3763.4164.7363.78200 813-
Cisco Systems, Inc. CSCO 32.1132.1032.110.35 1.09% 31.7831.7632.1631.765 442 172-
Citi Trends, Inc. CTRN 21.0721.0321.070.35 1.68% 20.7620.7621.0720.7223 821-
Citrix Systems, Inc... CTXS 80.9980.9881.020.53 0.66% 80.8479.7281.1380.46132 129-
City Bank CTBK 0.02-  0.00 0.00% 0.020.020.020.021 050-
City Holding Comp... CHCO 65.6565.4565.731.35 2.10% 64.6164.6165.8964.306 324-
Clean Diesel Techn... CDTI 2.682.672.690.04 1.44% 2.612.612.682.649 719-
Clean Energy Fuels... CLNE 2.562.552.56-0.01 -0.20% 2.562.522.572.56193 694-
Cleantech Solution... CLNT 4.464.454.530.09 2.06% 4.524.414.644.3717 517-
ClearOne, Inc. CLRO 9.459.359.500.05 0.53% 9.409.409.459.40806-
ClearSign Combust... CLIR 3.653.653.75-0.10 -2.67% 3.753.653.753.752 400-
Clearfield Inc CLFD 13.5113.4513.550.16 1.22% 13.3513.3513.5113.355 678-
Cleveland BioLabs,... CBLI 3.383.353.420.05 1.50% 3.303.303.463.3310 036-
Clifton Mining CO CFTN 0.1010-  -0.0001 -0.10% 0.10600.10100.10600.101183 000-
Clovis Oncology In... CLVS 90.6090.5290.660.64 0.71% 90.5088.8190.9589.96459 890-
CoBiz Financial Inc... COBZ 16.8216.7416.820.38 2.28% 16.5316.3716.8216.447 864-
CoStar Group, Inc. CSGP 265.24264.84265.372.46 0.94% 263.24261.61265.24262.7817 538-
Coca-Cola Bottling... COKE 232.53231.40232.605.16 2.27% 228.07228.07232.53227.373 840-
Coca-Cola HBC AG ... CCHGY 29.77-  0.27 0.90% 29.7729.7729.7729.95100-
Codexis, Inc. CDXS 5.005.005.05-0.05 -0.99% 5.054.955.085.057 781-
Codorus Valley Ban... CVLY 27.5027.4427.500.48 1.78% 27.0027.0027.5027.022 192-
Coffee Holding Co.... JVA 4.554.484.570.24 5.57% 4.344.344.554.3131 299-
Cogentix Medical I... CGNT 1.711.711.730.03 1.79% 1.731.701.751.687 460-
Cognex Corporatio... CGNX 89.9389.8690.000.44 0.50% 89.5588.1190.4189.49289 056-
Cognizant Technol... CTSH 66.7066.7066.710.17 0.26% 66.8166.5366.9866.531 119 924-
Coherent, Inc. COHR 228.64228.29228.642.96 1.31% 227.01221.34228.75225.68123 459-
Coherus BioScience... CHRS 15.2515.2015.30-0.15 -0.97% 15.5514.9515.5515.40762 741-
Cohu, Inc. COHU 16.6616.6216.670.26 1.59% 16.4616.2616.6916.4026 463-
Collectors Univers... CLCT 25.8625.8926.080.03 0.12% 25.9125.5626.0525.836 024-
Collegium Pharmac... COLL 12.1012.0912.14-0.26 -2.10% 12.4411.8012.6212.36181 230-
Colony Bankcorp, I... CBAN -13.5013.750.00 0.00%       13.50--
Columbia Banking ... COLB 39.4539.4339.490.59 1.51% 39.0839.0839.6238.8647 368-
Columbia Sportswe... COLM 57.1057.1057.190.38 0.67% 57.0156.8457.7756.7229 322-
Columbus Gold Cor... CBGDF 0.58000-  -0.01640 -2.75% 0.600000.570000.600000.5964038 235-
Columbus McKinno... CMCO 25.0325.0325.120.07 0.28% 25.0124.6325.4724.9622 035-
Comcast Corporati... CMCSA 39.7739.7639.770.52 1.31% 39.2739.1839.8439.256 644 107-
Commerce Bancsha... CBSH 56.8356.8256.880.77 1.37% 56.6356.4656.9556.0685 331-
Commercial Vehicl... CVGI 8.288.288.310.18 2.22% 8.178.158.338.1033 013-
Community Trust B... CTBI 43.7043.7043.900.80 1.86% 43.0542.8543.7042.902 098-
Community West B... CWBC 10.200010.050010.20000.0699 0.69% 10.135810.135810.200010.1301300-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Compugen Ltd. - O... CGEN 3.883.853.900.03 0.65% 3.903.853.953.8516 282-
Computer Program... CPSI 32.8032.7532.900.00 0.00% 32.8532.5532.9232.8023 790-
Comtech Telecomm... CMTL 19.5319.4919.540.20 1.03% 19.4318.9219.5519.3345 020-
Concurrent Compu... CCUR 6.786.706.80-0.09 -1.32% 6.906.676.906.877 071-
Conectisys Corp CONC 0.00510-  -0.00224 -30.54% 0.005100.005100.006100.0073436 399-
Conn's, Inc. CONN 18.0518.0018.100.70 4.03% 17.4517.4018.2517.35168 856-
Connecticut Water... CTWS 58.2356.9058.201.07 1.87% 57.2557.2458.2357.162 092-
Connetics Corpora... CNCT 0.00340-  -0.00135 -28.42% 0.003400.003400.003400.004752 200-
Consolidated Wate... CWCO 12.3012.3012.400.15 1.23% 12.2512.1012.4012.1516 629-
Consumer Portfolio... CPSS 4.524.534.650.06 1.35% 4.734.484.734.4619 345-
ContraFect Corp. CFRX 1.651.651.700.05 3.13% 1.651.601.661.6020 192-
ContraVir Pharmac... CTRV 0.59940.59730.5996-0.0096 -1.58% 0.61700.59000.62800.6090286 169-
Control4 Corporat... CTRL 19.7819.7819.810.25 1.28% 19.5319.2820.1519.53100 824-
Copart, Inc. CPRT 31.6731.6731.680.39 1.25% 31.4431.1231.7231.28196 663-
CorVel Corp. CRVL 48.1548.0548.30-0.20 -0.41% 48.5047.8548.5048.356 867-
Corcept Therapeut... CORT 11.9611.9611.980.27 2.31% 11.7611.6212.1011.69249 109-
Corium Internation... CORI 7.217.187.310.09 1.26% 7.147.017.427.1217 606-
Cortex Pharmaceut... RSPI 1.80-  -0.25 -12.20% 1.751.751.802.051 500-
Costco Wholesale ... COST 159.87159.85159.890.61 0.38% 159.59159.50160.25159.26749 381-
Counsel CP CXSNF 1.0760-  -0.0153 -1.40% 1.08461.07601.08461.09135 500-
Covenant Transpor... CVTI 17.8917.8718.000.13 0.73% 17.8517.7017.9517.766 374-
Covisint Corporati... COVS 2.452.402.450.00 0.00% 2.402.402.452.4522 855-
Cowen Group, Inc. ... COWN 16.6316.6016.650.28 1.68% 16.5516.5516.8016.3581 441-
Cracker Barrel Old... CBRL 169.31169.14169.352.59 1.55% 167.90166.91169.60166.7262 769-
Craft Brew Aliianc... BREW 17.2517.2517.300.35 2.07% 17.0016.8017.3016.9013 551-
Cray Inc CRAY 18.6818.6518.700.58 3.18% 18.2518.0518.8018.1098 420-
Creative Edge Nutr... FITX 0.0015-  0.0000 0.00% 0.00120.00120.00180.0015118 000-
Credit Acceptance... CACC 261.75261.51261.974.26 1.65% 257.33257.33262.29257.49131 447-
Credit Suisse AG - ... TVIX 19.9919.9920.00-0.85 -4.08% 20.1719.8820.6520.842 400 723-
Credit Suisse AG - ... XIV 86.0386.0086.031.94 2.31% 85.6084.6586.2384.094 130 142-
Credit Suisse X-Lin... SLVO 8.328.318.330.04 0.48% 8.258.258.328.286 212-
Cree, Inc. CREE 25.1825.1825.200.48 1.94% 24.8724.5425.2524.70221 224-
Cresud S.A.C.I.F. y ... CRESY 18.9618.8018.950.36 1.91% 18.8118.5918.9918.6016 217-
Crimson Wine Grou... CWGL 11.04-  0.00 0.00% 11.2011.0011.2011.04600-
Criteo S.A. - Ameri... CRTO 48.0748.0548.11-0.35 -0.72% 48.8948.0548.8948.42113 761-
Crocs, Inc. CROX 7.697.697.700.10 1.32% 7.647.587.817.59272 690-
Cross Country Hea... CCRN 12.7212.7112.750.28 2.25% 12.5112.4312.7812.4416 983-
Crossroads System... CRDS 1.811.801.810.00 0.00% 1.811.801.811.812 035-
Crown Crafts, Inc. CRWS 6.706.656.75-0.00 -0.03% 6.706.696.756.7010 095-
Ctrip.com Internat... CTRP 54.2054.1854.210.06 0.11% 54.2053.0854.4354.14826 943-
Cumulus Media Inc. CMLS 0.45000.44120.45900.0298 7.09% 0.42020.42020.46000.420216 503-
Curis, Inc. CRIS 2.042.042.050.04 2.00% 2.032.002.062.0077 438-
Cutera, Inc. CUTR 25.8525.8025.900.30 1.17% 25.8025.1025.9525.5526 024-
Cyanotech Corpora... CYAN 3.303.353.45-0.15 -4.35% 3.453.303.453.45356-
CyberArk Softwar... CYBR 50.3550.3250.360.88 1.78% 49.6849.4750.5349.47203 779-
CyberOptics Corpo... CYBE 22.6022.5022.600.50 2.26% 22.3021.7822.6022.109 704-
Cybergy Holdings I... CYBG 0.0023-  -0.0036 -61.02% 0.00300.00200.00300.0059288 000-
Cyclacel Pharmace... CYCC 4.134.084.11-0.03 -0.63% 4.084.054.134.164 513-
Cypress Semicondu... CY 14.2514.2414.251.05 7.92% 13.8913.7914.3613.208 487 488-
CytRx Corporation CYTR 0.66180.66100.6619-0.0182 -2.68% 0.68000.64010.68500.68001 841 666-
Cytokinetics, Incor... CYTK 13.1813.1513.20-0.18 -1.31% 13.4013.1013.5313.35154 271-
Cytori Therapeutic... CYTX 1.131.121.13-0.03 -2.59% 1.201.111.211.16668 665-
Cytosorbents Corp... CTSO 4.394.304.40-0.01 -0.17% 4.454.304.504.4043 067-
DAIMLER AG ORD N... DDAIF 73.800-  0.600 0.82% 73.90073.80074.10073.2006 995-
DECISION DIAGNOS... DECN 0.0550-  -0.0040 -6.78% 0.05900.05410.05900.059035 200-
DENTSPLY Internat... XRAY 65.2965.2765.290.95 1.47% 64.5263.9965.3664.43259 964-
DISH Network Corp... DISH 64.8864.8664.891.05 1.64% 64.0464.0465.1263.83283 170-
DND Technologies ... DNDT 0.0369-  0.0069 23.00% 0.03690.03690.03690.03001 000-
DSP Group, Inc. DSPG 11.4511.4011.50-0.15 -1.29% 11.6511.4511.8511.6072 327-
DURECT Corporati... DRRX 1.551.551.560.01 0.65% 1.561.511.571.54143 877-
DUSA Pharmaceuti... DUSA 20.8820.9120.960.04 0.18% 20.8820.8820.8820.84960-
DXP Enterprises, In... DXPE 34.8434.8534.921.10 3.26% 34.0133.9335.0033.7491 845-
Daily Journal Corp... DJCO -203.0800210.00000.0000 0.00%       209.9999--
Daktronics, Inc. DAKT 9.779.769.770.14 1.45% 9.669.599.809.6326 089-
Dalradian Resource... DRLDF 1.2685-  -0.0185 -1.44% 1.22611.22611.30001.287012 100-
Dassault Systemes... DASTY 90.945-  -0.155 -0.17% 90.76090.75091.18091.1001 627-
Data I/O Corporat... DAIO 8.198.138.190.40 5.13% 7.787.708.307.7961 432-
Dataram Corporat... USAU 3.063.063.08-0.05 -1.61% 3.153.053.153.11199 117-
Datawatch Corpor... DWCH 9.159.059.150.25 2.81% 8.908.809.158.9015 232-
Dave & Buster's En... PLAY 68.1568.1368.161.01 1.50% 67.6466.9268.1567.1487 628-
Dawson Geophysic... DWSN 3.973.974.000.02 0.51% 3.953.854.043.9517 592-
Deep Down, Inc. DPDW 1.0100-  -0.0300 -2.88% 1.02001.01001.02001.04005 000-
Delcath Systems, In... DCTH 0.21090.21060.2109-0.0051 -2.36% 0.21600.19210.22840.216032 113 308-
Delta Natural Gas ... DGAS 30.5230.2530.580.36 1.19% 30.5230.5230.5230.37100-
Depomed, Inc. DEPO 10.9210.9210.930.14 1.30% 10.8710.8311.0110.78129 917-
Destination Mater... DEST 4.594.574.59-0.01 -0.22% 4.614.554.694.605 371-
Destination XL Gro... DXLG 2.502.502.55-0.15 -5.66% 2.702.502.752.65101 977-
Deswell Industries,... DSWL 2.152.132.150.01 0.47% 2.162.132.162.1418 582-
Dewmar Internatio... DEWM 0.008400-  0.000800 10.53% 0.0080000.0072000.0094000.00760033 985 074-
DexCom Inc. DXCM 75.4675.4375.520.52 0.69% 75.0974.0075.6874.94222 390-
Diamant Art Corp. DIAAF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
Diamond Hill Inves... DHIL -197.00200.000.00 0.00%       197.65--
Diamondback Ener... FANG 87.7487.6287.75-0.25 -0.28% 88.2686.7889.5287.99216 881-
Diana Containershi... DCIX 0.369900.366000.37000-0.01336 -3.49% 0.389900.361100.389900.3832669 522-
Digex, Inc. DIGX 0.0004-  -0.0002 -33.33% 0.00060.00040.00060.00068 800 000-
Digi International ... DGII 10.0810.0510.100.23 2.28% 9.959.9510.109.8516 663-
Digimarc Corporat... DMRC 40.6540.6540.80-0.10 -0.25% 41.1039.3641.1040.7520 294-
Digital Ally, Inc. DGLY 3.1563.1003.2000.131 4.32% 3.0003.0003.2003.02553 732-
Digital Turbine, Inc... APPS 1.061.061.07-0.02 -1.84% 1.081.051.081.0819 306-
Dime Community B... DCOM 19.6019.5519.600.20 1.03% 19.5019.5019.7019.4058 878-
Dollar Tree, Inc. DLTR 70.2670.2670.281.04 1.50% 70.4869.3770.7569.221 087 809-
Donegal Group, Inc... DGICA 15.9515.8816.190.07 0.44% 15.9115.9116.2015.881 500-
Donegal Group, Inc... DGICB -14.5517.950.00 0.00%       14.50--
Dorchester Minera... DMLP 14.8114.8014.850.01 0.03% 14.8414.7014.8414.804 204-
Dorman Products, ... DORM 82.5482.5482.721.68 2.08% 81.4581.1283.1380.8618 334-
DryShips Inc. DRYS 2.012.012.02-0.54 -21.18% 2.402.012.412.556 595 529-
Dundee Corp DDEJF 2.1578-  0.0178 0.83% 2.14332.14332.15982.14004 200-
Dunkin Brands Gro... DNKN 55.3655.3555.370.72 1.32% 54.8454.6455.4454.64352 188-
Dynamic Materials... BOOM 12.7512.7513.050.17 1.35% 12.6512.6113.2012.609 783-
Dynasil Corporatio... DYSL 1.211.201.220.01 0.83% 1.221.211.221.20400-
Dynatronics Corpo... DYNT -2.702.800.00 0.00%       2.70--
Dynavax Technolog... DVAX 10.2310.2010.250.23 2.25% 10.1510.0510.3010.00526 942-
E Digital Corp Com EDIG 0.03371-  -0.00019 -0.56% 0.034900.032000.034900.0339034 624-
E*TRADE Financial... ETFC 37.7737.7737.780.55 1.48% 37.5237.4437.8237.22339 572-
E-waste Systems In... EWSI 0.00040-  -0.00010 -20.00% 0.000500.000300.000500.0005011 614 540-
EDAP TMS S.A. - Am... EDAP 3.403.383.420.09 2.72% 3.363.363.493.3147 464-
EGPI Firecreek, Inc... EFIR 0.0001-  0.0000 0.00% 0.00010.00010.00010.000185 199-
ELITE PHARMACEU... ELTP 0.18200-  -0.00600 -3.19% 0.189900.182000.190000.18800219 193-
EMC Insurance Gro... EMCI 27.8727.6327.820.25 0.91% 27.6827.5127.9727.621 500-
EMCORE Corporati... EMKR 11.4011.4011.450.20 1.79% 11.3011.1511.4511.2054 506-
ENDEAVOUR MININ... EDVMF 17.20000-  0.04110 0.24% 17.1610017.1610017.2100017.158909 200-
ENERGY RES OF AU... EGRAF 0.3650-  0.0025 0.69% 0.36500.36500.36500.3625500-
ENGIE SA ENGIY 15.4750-  0.0150 0.10% 15.590015.475015.590015.46009 785-
EON AG ADS EONGY 9.6900-  -0.0200 -0.21% 9.77009.69009.78009.710062 634-
EP Global Commun... EPGL 0.029500-  0.000100 0.34% 0.0300000.0281230.0301000.029400220 900-
EPIRUS Biopharmac... EPRSQ 0.0190-  0.0001 0.53% 0.01900.01900.01900.0189200 000-
ERHC Energy inc ERHE 0.00020-  0.00000 0.00% 0.000110.000100.000200.000201 016 777-
EV Energy Partner... EVEP 0.62210.62200.62800.0061 0.99% 0.60000.59000.62800.6160108 805-
EVINE Live Inc. EVLV 1.061.041.070.02 1.92% 1.041.031.101.04112 785-
EXFO Inc - Subordi... EXFO 5.205.205.35-0.05 -0.95% 5.285.205.305.252 500-
EZCORP, Inc. - Clas... EZPW 7.887.807.90-1.23 -13.46% 8.307.838.339.10825 974-
Eagle Bancorp, Inc... EGBN 62.5962.5062.650.99 1.60% 61.8561.8562.6061.607 916-
Eagle Bulk Shipping... EGLE 4.844.824.85-0.16 -3.11% 5.034.785.184.9959 914-
East West Bancorp... EWBC 58.6458.6158.661.39 2.43% 57.8857.1658.7857.25169 236-
Eaton Scientific Sy... ESSI 0.700-  -0.100 -12.50% 0.7000.6000.7100.8009 947-
Ebix, Inc. EBIX 54.9554.8554.951.30 2.42% 53.9553.9555.1053.6546 599-
Echelon Corporatio... ELON 5.255.245.340.01 0.19% 5.265.235.345.249 444-
Echo Therapeutics... ECTE 0.0400-  0.0015 3.90% 0.03850.03850.04780.038535 400-
Edgewater Techno... EDGW 6.586.536.83-0.08 -1.20% 6.686.506.686.661 500-
Editas Medicine Inc... EDIT 17.7417.7417.790.30 1.72% 17.6117.5018.0917.4474 262-
Educational Develo... EDUC 10.2010.2010.400.10 0.99% 10.2010.2010.2010.10300-
Efuel EFN Corp EFLN 0.0019-  0.0002 11.76% 0.00190.00190.00190.001710 000-
Egalet Corp. EGLT 2.512.502.520.06 2.45% 2.432.432.542.4583 242-
Eisai Co., Ltd (ADR... ESALY 56.18-  0.01 0.02% 56.1856.1856.1856.17100-
El Pollo Loco Holdi... LOCO 14.2814.2514.30-0.08 -0.52% 14.3514.1514.4514.3537 648-
Elbit Imaging Ltd. -... EMITF 3.012.803.010.18 6.18% 2.792.763.012.833 200-
Elbit Systems Ltd. ... ESLT 125.25125.11125.250.83 0.67% 125.02124.72125.42124.425 609-
Electro Scientific I... ESIO 8.328.328.340.17 2.09% 8.228.088.348.1516 708-
Electro-Sensors, In... ELSE -4.004.150.00 0.00%       4.00--
Electronic Arts Inc... EA 108.05108.04108.06-0.27 -0.25% 108.70106.74108.88108.321 330 515-
Electronics for Ima... EFII 47.8547.8247.870.70 1.47% 47.2446.7147.8947.1568 142-
Eleven Biotherapeu... EBIO 1.521.521.530.03 2.01% 1.501.501.541.4977 360-
Elmira Savings Ban... ESBK 20.0020.0520.250.00 0.00% 20.0020.0020.0020.00100-
Eltek Ltd. - Ordina... ELTK -0.62720.71000.0000 0.00%       0.7000--
Emisphere Technol... EMIS 0.420100-  -0.034800 -7.65% 0.4340200.4201000.4546510.454900850-
Emmis Communicat... EMMS 3.053.023.080.07 2.35% 2.982.983.052.986 822-
Empire Resorts, Inc... NYNY 23.6423.6024.30-0.01 -0.04% 23.7523.5523.7523.651 067-
Enanta Pharmaceut... ENTA 36.6436.4936.630.68 1.89% 36.4035.9337.3735.9631 505-
Encore Capital Gro... ECPG 41.0041.0041.100.20 0.49% 41.0040.7541.3540.8015 842-
Encore Wire Corpo... WIRE 43.3043.2043.400.30 0.70% 43.3543.2543.7043.0011 177-
Endocyte, Inc. ECYT 1.521.521.530.00 0.00% 1.521.501.541.52336 378-
Endologix, Inc. ELGX 5.005.005.01-0.10 -1.96% 5.124.985.125.10192 094-
Energous Corp WATT 15.5015.4515.500.27 1.77% 15.4415.2115.5715.2340 701-
Energy Recovery, I... ERII 8.348.338.350.09 1.09% 8.318.238.458.2565 092-
Enphase Energy, In... ENPH 0.84130.84000.8525-0.0087 -1.02% 0.83000.76170.85990.8500447 324-
Enstar Group Limit... ESGR 196.70196.30201.752.05 1.05% 193.70193.70197.00194.651 419-
Entest BioMedical ... ENTB 0.0350-  -0.0035 -9.09% 0.03500.03500.03600.038558 316-
Envoy Capital Grou... ECGI 0.008994-  -0.004206 -31.86% 0.0100000.0072000.0100000.01320032 750-
Enzon Pharmaceuti... ENZN 0.2700-  -0.0101 -3.61% 0.27000.27000.27000.28011 885-
Epizyme Inc. EPZM 14.6514.6014.700.35 2.45% 14.4514.2514.8014.3074 899-
Equinix, Inc. EQIX 432.99432.89433.82-0.66 -0.15% 436.65431.42437.96433.6565 559-
Ericsson - ADS eac... ERIC 7.227.227.230.04 0.59% 7.157.157.247.181 780 613-
Erie Indemnity Com... ERIE 126.57124.77126.603.51 2.85% 123.51123.27126.57123.063 021-
Escalade, Incorpor... ESCA 13.1813.1013.30-0.03 -0.19% 12.9512.8313.1813.209 705-
Esperion Therapeu... ESPR 47.5047.4447.633.76 8.60% 44.4444.0147.7843.74768 255-
Etsy Inc. ETSY 14.8914.8814.890.09 0.61% 15.0214.6815.1514.80545 555-
Euronet Worldwide... EEFT 87.3887.3287.520.14 0.16% 87.4086.5087.7887.2427 773-
Euroseas Ltd. ESEA 1.29001.28001.3100-0.0099 -0.76% 1.29001.27001.30001.299914 972-
Evecity.com Inc. ICTY 0.00040-  0.00000 0.00% 0.000300.000300.000400.000406 608 365-
Evercel, Inc. EVRC 1.60-  0.00 0.00% 1.601.601.601.60100-
Everock Inc. EVRN 0.00060-  0.00010 20.00% 0.000500.000500.000600.000504 490 000-
Evolving Systems, ... EVOL 5.055.055.100.00 0.00% 5.055.055.055.051 410-
Exact Sciences Cor... EXAS 35.4035.4035.411.31 3.84% 34.3433.8635.5034.09747 496-
Exactech, Inc. EXAC 30.6030.6030.800.50 1.66% 30.4030.3030.6030.102 770-
Exelixis, Inc. EXEL 23.7123.7023.720.12 0.50% 23.6623.0823.9723.591 117 004-
Expedia, Inc. EXPE 149.59149.59149.681.70 1.15% 150.50148.35150.82147.89730 515-
Expeditors Interna... EXPD 56.4156.4156.420.63 1.13% 56.1655.9856.5455.78195 670-
Exponent, Inc. EXPO 57.7657.7057.800.21 0.36% 57.8057.6557.8557.5526 920-
Express Scripts Ho... ESRX 65.2165.2065.210.59 0.91% 64.8664.8065.3464.62588 254-
Extreme Biodiesel ... XTRM 0.00165-  0.00015 10.00% 0.001650.001650.001650.0015010 000-
Extreme Networks... EXTR 9.9509.9409.9500.125 1.27% 9.8809.67510.0009.825317 779-
F5 Networks, Inc. FFIV 128.70128.70128.800.90 0.70% 128.67127.93129.60127.80123 901-
FARO Technologies... FARO 38.6538.6038.702.55 7.06% 39.6037.5540.0036.10108 835-
FED Home Loan Mt... FMCKJ 5.26-  -0.14 -2.59% 5.405.265.405.4028 913-
FEISHANG ANTHRA... FSHRF 0.16-  0.02 14.29% 0.160.160.160.141 250-
FLAG Financial Cor... FLAG -38.5538.760.00 0.00%       38.66--
FLIR Systems, Inc. FLIR 35.1035.0935.100.13 0.36% 35.0934.9235.1834.97130 744-
Facebook, Inc. - Cl... FB 151.35151.34151.350.77 0.51% 150.92149.86151.98150.587 256 719-
Fairfax Financial H... FRFHF 424.2344-  3.7144 0.88% 422.0056421.8570424.9437420.52002 740-
Falcon Oil & Gas Lt... FOLGF 0.2879-  0.0074 2.64% 0.28650.28650.29120.28054 707-
FalconStor Softwa... FALC 0.26850.26170.2700-0.0014 -0.52% 0.27000.25510.27880.269966 746-
Famous Dave's of A... DAVE 3.713.703.80-0.10 -2.50% 3.803.703.853.806 767-
Fannie Mae FNMAK 9.55-  0.05 0.53% 9.509.509.559.505 000-
Fannie Mae 8.235 %... FNMAT 5.450-  -0.050 -0.91% 5.5005.4505.5005.5003 350-
Farmer Brothers C... FARM 30.7030.5530.700.60 1.99% 30.3030.2030.7030.104 595-
Farmers Capital Ba... FFKT 38.2038.1538.350.50 1.33% 38.0537.9538.4537.704 500-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Fastenal Company FAST 42.6342.6242.630.52 1.23% 42.4042.3142.6642.111 352 575-
Federal Home Loan... FMCC 2.2400-  -0.0200 -0.88% 2.24002.23002.27002.2600413 227-
Federal National M... FNMA 2.3500-  0.0000 0.00% 2.34502.33002.37002.3500649 996-
Federated Nationa... FNHC 16.1116.0216.110.38 2.42% 15.6615.6616.1215.731 500-
Fennec Pharmaceut... FENCF 5.4000-  0.3400 6.72% 5.10454.92005.46935.060013 120-
Fidelity Southern C... LION 22.7622.7622.930.30 1.34% 22.5322.4922.8722.4610 189-
Fifth Street Financ... FSC 3.943.933.94-0.01 -0.13% 3.973.933.973.9470 107-
Fifth Third Bancorp FITB 25.4025.3925.400.45 1.80% 25.2325.1925.4225.091 564 360-
Financial Institutio... FISI 30.2030.1530.200.25 0.83% 30.1030.0030.2529.9525 345-
Finisar Corporatio... FNSR 26.9026.8926.920.32 1.20% 26.6526.3027.0026.58682 221-
Finjan Holdings, Inc... FNJN 3.373.363.380.13 4.01% 3.223.173.403.24378 690-
FireEye, Inc. FEYE 15.6715.6615.670.26 1.65% 15.5515.4215.8515.411 512 960-
Firma Holdings Cor... FRMA 0.056-  -0.014 -20.00% 0.0560.0560.0560.070350-
First Bancorp FBNC 31.0230.9731.130.80 2.65% 30.4730.1831.1630.3025 492-
First Bancorp, Inc (... FNLC 27.0426.9227.790.01 0.04% 27.2326.9227.2327.031 101-
First Bitcoin Capita... BITCF 0.41400-  0.02900 7.53% 0.387500.380000.415000.38500206 682-
First Busey Corpor... BUSE 29.3329.2729.350.44 1.52% 29.0129.0129.3828.898 807-
First Capital, Inc. FCAP -30.5131.200.00 0.00%       30.59--
First Citizens Banc... FCNCA 373.04371.00374.9812.95 3.60% 361.89361.89375.93360.096 889-
First Defiance Fina... FDEF 53.3251.9253.300.88 1.68% 52.6352.6353.3252.44200-
First Financial Banc... FFBC 27.5527.5527.600.70 2.61% 27.0027.0027.5826.8522 090-
First Financial Bank... FFIN 43.1343.1043.150.98 2.31% 42.6042.4543.3542.15153 550-
First Financial Corp... THFF 47.7047.5547.800.95 2.03% 46.9046.9047.7046.751 535-
First Merchants Co... FRME 40.4040.3740.420.46 1.15% 40.0939.9640.4539.9485 834-
First Midwest Banc... FMBI 23.1923.1623.170.48 2.11% 22.8522.8523.2122.81141 712-
First NBC Bank Hol... FNBCQ 0.0303-  -0.0012 -3.81% 0.03200.03010.03200.031595 565-
First Solar, Inc. FSLR 40.5040.4940.520.45 1.12% 40.3139.7841.1740.05901 022-
First South Bancor... FSBK 16.5116.5216.550.35 2.17% 16.2016.2016.6116.1631 516-
First Trust Europe ... FEP 34.8834.8334.900.25 0.72% 34.8034.7734.9334.6311 637-
First Trust Multi C... FAB 52.3852.3352.520.42 0.81% 52.1852.1852.3851.96768-
First Trust NASDAQ... QCLN 18.2318.2118.230.21 1.14% 18.2017.9918.2518.0211 983-
First United Corpo... FUNC 14.9014.8515.150.00 0.00% 14.8514.8514.9514.903 169-
Fiserv, Inc. FISV 123.63123.60123.640.78 0.63% 123.16122.30124.12122.85260 061-
Fission Uranium Co... FCUUF 0.44280-  -0.00720 -1.60% 0.457600.437860.457600.4500030 565-
Five Below, Inc. FIVE 48.2348.2048.230.44 0.92% 48.0547.6548.5747.79206 024-
Five Prime Therape... FPRX 30.6330.6030.660.07 0.23% 30.9230.2731.7030.5644 537-
Five Star Quality C... FVE 1.591.551.60-0.01 -0.63% 1.551.551.601.609 990-
Five9, Inc. FIVN 21.9721.9722.000.00 0.00% 22.0221.7022.1121.9752 685-
Flexiinternational ... FLXI 0.435-  -0.015 -3.33% 0.4350.4350.4350.4502 500-
Flexion Theraputic... FLXN 21.2521.2121.250.42 2.02% 21.0520.6621.4220.83167 613-
Flexpoint Sensor S... FLXT 0.065-  0.000 0.00% 0.0650.0650.0650.06530 000-
Flexsteel Industrie... FLXS 53.3353.3354.93-0.17 -0.32% 53.4853.3354.9953.5010 891-
Flextronics Interna... FLEX 16.5916.5816.590.13 0.79% 16.5516.4616.6816.46716 342-
Flushing Financial C... FFIC 28.3628.2628.550.37 1.32% 28.1427.9828.4527.997 619-
Focus Graphite Inc FCSMF 0.0592-  0.0026 4.59% 0.05600.05600.05920.05663 300-
Fog Cutter Capital... FCCG 0.20-  0.00 0.00% 0.200.200.200.205 000-
Fonar Corporation FONR 27.1027.0527.25-0.75 -2.69% 27.8027.0128.1027.8520 895-
Force Energy Corp... FORC 0.0003-  0.0000 0.00% 0.00030.00030.00030.000350 000-
FormFactor, Inc. FORM 13.1013.1013.150.45 3.56% 12.7512.6013.3012.65486 956-
Formula Systems (1... FORTY -36.5137.750.00 0.00%       40.40--
Forrester Research... FORR 39.4039.3539.550.05 0.13% 39.5539.4039.8039.354 889-
Fortinet, Inc. FTNT 37.9337.9337.940.73 1.96% 37.4937.2138.0037.20319 760-
Fortune Bay Corp. FBAYF 0.6179-  0.0134 2.22% 0.61790.61790.61790.6045200-
Forward Air Corpo... FWRD 53.4253.3953.561.19 2.28% 52.5852.4753.5852.237 447-
Forward Industries... FORD 1.041.051.08-0.01 -0.95% 1.091.041.091.051 845-
Fossil Group, Inc. FOSL 9.899.889.890.00 0.00% 9.979.8710.009.89591 255-
Foundation Medicin... FMI 41.3541.1541.350.45 1.10% 41.1040.5041.7040.9029 008-
Franklin Electric C... FELE 41.0540.9541.050.95 2.37% 40.6040.6041.1540.1018 887-
Fred's, Inc. FRED 11.9911.9812.00-0.09 -0.70% 12.0711.8012.1912.07355 785-
FreeSeas Inc. FREEF 0.0032-  0.0003 10.34% 0.00280.00280.00320.0029263 000-
Freeze Tag Inc FRZT 0.00240-  -0.00010 -4.00% 0.002500.002290.002700.0025014 357 106-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Freshpet, Inc. FRPT 15.8815.8515.900.38 2.42% 15.6515.4515.9515.5013 704-
Frontier Communic... FTR 1.191.181.190.02 1.28% 1.181.161.211.175 688 596-
Fuel Tech, Inc. FTEK 0.83050.82100.84000.0000 0.00% 0.83300.82100.84000.83051 261-
FuelCell Energy, In... FCEL 1.381.381.390.00 0.00% 1.351.351.401.38402 736-
Fuji Photo Film Co.... FUJIY 35.880-  -0.425 -1.17% 36.01035.87036.01036.3059 003-
Full House Resorts... FLL 2.502.512.550.00 0.00% 2.502.402.502.504 303-
Fullcircle Registry ... FLCR 0.00400-  0.00170 73.91% 0.003900.003850.004000.00230120 000-
Fulton Financial Co... FULT 18.9518.9519.000.35 1.88% 18.6018.6018.9818.60222 348-
Function(x) Inc. FNCX 0.2500-  0.0000 0.00% 0.24000.23000.25000.2500112 151-
Fuwei Films (Holdin... FFHL 3.062.993.21-0.01 -0.33% 3.123.013.203.074 900-
G-III Apparel Group... GIII 25.5825.5625.580.29 1.15% 25.3025.2626.0125.29165 524-
GRAVITY Co., Ltd. ... GRVY 17.0417.0117.95-1.07 -5.93% 17.5617.0417.5618.11200-
GREENLAND MINER... GDLNF 0.072-  -0.006 -7.69% 0.0800.0720.0800.07812 437-
GSI Group, Inc. NOVT 36.6036.6036.750.50 1.39% 36.3036.1537.0036.1060 997-
GSV Capital Corp. GSVC 4.284.284.30-0.01 -0.23% 4.294.274.394.2914 673-
GTX Corp GTXO 0.0047-  0.0000 0.00% 0.00500.00470.00550.004735 500-
GTx, Inc. GTXI 5.035.045.140.13 2.65% 4.854.815.174.9033 862-
GW Pharmaceutica... GWPH 97.3097.2397.36-0.28 -0.28% 98.0395.6598.6097.5772 203-
Gaiam, Inc. - Class ... GAIA 11.3011.3011.40-0.15 -1.31% 11.4511.3011.5511.454 204-
Galectin Therapeut... GALT 2.512.482.520.06 2.45% 2.482.442.522.4534 279-
Galena Biopharma,... GALE 0.59000.59000.5923-0.0083 -1.39% 0.59630.59000.60000.598379 962-
Garmin Ltd. GRMN 51.1251.1151.120.55 1.08% 50.7850.7751.2850.57271 163-
Garrison Capital In... GARS 8.328.308.320.03 0.30% 8.318.208.338.2930 423-
Gemplus Internatio... GEMP 12.3012.2112.300.46 3.91% 11.9911.9912.5911.846 634-
General Communic... GNCMA 36.5136.5136.560.67 1.87% 36.1135.9636.5935.8414 972-
Generex Biotechno... GNBT 2.995-  -0.005 -0.17% 3.0002.9953.0003.0001 750-
Genetic Technolog... GENE 0.91000.89000.91000.0399 4.59% 0.88000.87000.91000.870112 528-
Genomic Health, In... GHDX 32.1932.1932.260.32 1.00% 32.1331.7832.4931.8719 567-
Gentex Corporatio... GNTX 18.6018.6018.610.21 1.14% 18.5118.4518.6318.39462 368-
Geospace Technolo... GEOS 14.0314.0114.140.08 0.57% 14.0213.9914.3213.957 073-
German American B... GABC 33.5833.5233.600.75 2.28% 32.9931.5433.6132.8311 184-
Geron Corporation GERN 2.832.832.840.01 0.35% 2.852.782.882.82536 000-
Gevo, Inc. GEVO 0.64000.63100.64000.0281 4.59% 0.62000.61200.64000.611964 506-
Gibraltar Industrie... ROCK 34.9534.9034.950.65 1.90% 34.5534.5035.0034.3017 251-
Giga-tronics Incorp... GIGA 0.81070.80150.8200-0.0002 -0.02% 0.81000.80010.81090.81092 432-
GigaMedia Limited... GIGM 3.123.113.120.01 0.32% 3.123.123.133.1113 675-
Gilead Sciences, Inc... GILD 71.3571.3571.360.70 0.99% 70.9770.8371.8570.662 773 617-
Glacier Bancorp, In... GBCI 36.1336.0936.160.78 2.19% 35.7135.3036.1535.3559 048-
Gladstone Capital ... GLAD 9.839.839.840.03 0.31% 9.829.819.849.8020 526-
Gladstone Commer... GOOD 22.0722.0522.080.09 0.41% 22.0321.8422.2321.9841 656-
Gladstone Investm... GAIN 9.319.319.320.01 0.11% 9.339.309.359.3019 910-
Glen Burnie Bancor... GLBZ -10.81011.1900.000 0.00%       10.865--
Global Power Equip... GLPW 3.50-  0.00 0.00% 3.503.503.503.50300-
Global Sources Ltd... GSOL 19.9519.9520.05-0.05 -0.25% 20.0019.9520.0020.0012 372-
Global X SuperDivi... SRET 15.4615.4215.460.10 0.65% 15.4115.3715.4615.365 649-
Glu Mobile Inc. GLUU 2.622.612.620.05 1.75% 2.592.542.622.571 123 933-
GoPro, Inc. - Class ... GPRO 8.258.248.250.11 1.35% 8.158.128.308.14492 084-
Golar LNG Limited GLNG 22.4222.4022.410.57 2.59% 21.9821.9822.5921.85214 310-
Golar LNG Partners... GMLP 20.2120.1820.220.36 1.81% 19.7819.7820.2819.8562 278-
GoldMining Inc GLDLF 1.4000-  0.0800 6.06% 1.36191.33701.40001.320071 841-
Golden Lakes GLLK 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 100 000-
Golden Ocean Grou... GOGL 6.466.466.47-0.15 -2.27% 6.696.456.706.6192 920-
Golden Queen Mini... GQMNF 0.54000-  0.01000 1.89% 0.530100.530100.550000.5300037 210-
Good Times Restau... GTIM 3.553.503.600.10 2.90% 3.353.353.553.4517 434-
Goodyear Tire & R... GT 34.8134.8134.820.46 1.34% 34.0634.0634.9534.35506 377-
Graphite One reso... GPHOF 0.0410-  -0.0040 -8.89% 0.04060.04060.04100.045017 750-
Great Basin Scienti... GBSN 0.295600-  0.235400 391.03% 0.2930000.2930000.3400000.29010063 942-
Great Elm Capital C... GECC 10.51110.52010.7300.169 1.63% 10.44410.44410.74510.42517 787-
Great Southern Ba... GSBC 53.4553.5054.250.75 1.42% 52.9052.5053.6252.701 759-
Green Brick Partne... GRBK 11.0511.0011.050.25 2.31% 10.8010.8011.0510.8015 226-
Green Energy Mana... GRMS 0.002-  0.000 0.00% 0.0020.0020.0020.002417-
GreenGro Technolo... GRNH 0.050700-  0.001600 3.26% 0.0493000.0476000.0514000.049100550 741-
GreenWay Design G... GDGI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 600 000-
Grizzly Gold Corp. GRZG 0.0325-  -0.0015 -4.41% 0.03250.03250.03250.0340300-
Groupon, Inc. Comm... GRPN 3.503.503.510.07 2.04% 3.413.403.553.432 529 363-
Growlife, Inc PHOT 0.006900-  -0.000098 -1.40% 0.0076500.0065000.0076500.0070001 065 147-
Grupo Financiero G... GGAL 41.8541.8141.850.78 1.90% 41.2041.0942.0941.07179 514-
Gulf Island Fabrica... GIFI 10.8510.8010.900.10 0.93% 10.7310.7310.9510.7511 100-
Gulf Resources, Inc... GURE 1.631.631.65-0.01 -0.61% 1.641.621.661.6425 301-
Gulfport Energy Co... GPOR 14.7614.7614.770.19 1.30% 14.6314.4814.8114.57812 160-
Gyrodyne Company... GYRO -20.10020.5000.000 0.00%       20.515--
HARLEYSVILLE SVG... HARL 22.501-  -0.249 -1.09% 22.50122.50122.50122.750250-
HD Supply Holdings... HDS 30.6630.6630.67-0.33 -1.06% 31.1130.5631.3030.991 334 204-
HMN Financial, Inc. HMNF 17.9017.5017.950.85 4.99% 17.7017.3517.9017.051 698-
HMS Holdings Corp HMSY 19.2419.2419.260.31 1.64% 19.0519.0219.3218.9349 504-
HUMMINGBIRD RES... HUMRF 0.33238-  0.00038 0.11% 0.332380.332380.332380.332004 100-
Halozyme Therape... HALO 14.0814.0714.090.09 0.64% 14.1213.8514.2913.99373 078-
Hancock Holding C... HBHC 47.7547.7047.751.15 2.47% 46.9546.9347.7546.6082 930-
Handy & Harman Lt... HNH 30.8030.7030.900.05 0.16% 30.9530.7031.5030.758 651-
Hanwha Q CELLS C... HQCL 7.477.467.500.07 0.91% 7.367.217.507.4012 604-
Harbor Biosciences... HRBR 0.0152-  -0.0048 -24.00% 0.01520.01520.01520.0200200-
Hardinge, Inc. HDNG 12.3812.3812.79-0.17 -1.35% 12.5512.3412.7412.551 953-
Harmonic Energy In... THCT 0.4500-  0.0025 0.56% 0.45000.45000.45000.44751 300-
Harmonic Inc. HLIT 5.305.305.350.05 0.95% 5.305.255.405.2575 650-
Harvard Bioscience... HBIO 2.552.552.600.00 0.00% 2.582.552.582.552 417-
Hasbro, Inc. HAS 111.72111.68111.751.30 1.18% 110.73110.22111.96110.42184 297-
Hawaiian Holdings ... HA 46.7046.6546.70-0.05 -0.11% 47.1046.3547.2146.75225 439-
Hawkins, Inc. HWKN 47.7047.6047.700.75 1.60% 47.4047.3548.0046.952 400-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001163 601-
Healthcare Service... HCSG 47.7947.7747.800.73 1.55% 47.2546.9847.8547.0633 923-
Heartland Express,... HTLD 21.0020.9720.990.24 1.16% 20.8820.6821.0720.76331 932-
HedgePath Pharma... HPPI 0.32-  0.00 0.00% 0.320.320.320.32940-
Heidrick & Struggle... HSII 22.1522.1022.200.30 1.37% 21.9521.6522.2021.8517 725-
Helen of Troy Limi... HELE 94.1094.0094.100.90 0.97% 93.7093.3094.2593.2020 619-
Henry Schein, Inc. HSIC 184.07184.01184.251.20 0.66% 183.64182.81184.86182.8753 337-
Herman Miller, Inc. MLHR 30.6530.6530.700.35 1.16% 30.5030.4030.9030.30123 719-
Heron Therapeutic... HRTX 14.0013.9514.050.15 1.08% 14.0013.7514.3013.85248 201-
Hibbett Sports, Inc... HIBB 20.6520.6020.700.25 1.23% 20.4520.3820.7020.4082 539-
Hickory Tech Corp... HTCO 1.70-  -1.30 -43.33% 3.041.703.103.001 944-
Highpower Interna... HPJ 3.753.753.800.00 0.00% 3.753.753.803.7519 410-
Highway Holdings L... HIHO 3.503.403.500.05 1.45% 3.453.453.503.452 409-
Himax Technologie... HIMX 8.208.198.200.15 1.80% 8.058.048.248.051 009 051-
Hingham Institutio... HIFS 179.00178.50178.990.01 0.01% 179.00176.51179.00178.99662-
Hoku Corporation HOKUQ 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002600-
Hologic, Inc. HOLX 45.8045.7945.800.31 0.67% 45.6645.4945.9745.49435 774-
HopFed Bancorp, In... HFBC 14.5014.5014.870.00 0.00% 14.5014.5014.5014.50100-
Horizon Pharma pl... HZNP 11.6811.6811.690.21 1.83% 11.5811.4711.8911.471 096 430-
Hortonworks, Inc. HDP 13.4413.4113.450.17 1.28% 13.3513.1713.6213.27120 379-
Houston Wire & Ca... HWCC 5.155.155.20-0.05 -0.96% 5.105.055.355.2011 375-
Hub Group, Inc. - C... HUBG 38.7038.6038.701.05 2.79% 37.9037.9038.7037.6568 958-
Hudson Technologi... HDSN 8.448.438.440.16 1.93% 8.398.208.448.2851 845-
Huntington Bancsh... HBAN 13.1913.1813.190.28 2.13% 13.0213.0013.2012.912 944 030-
Hurco Companies, ... HURC 34.9534.7534.951.35 4.02% 34.1534.1534.9533.602 400-
Hydrogenics Corpo... HYGS 10.2610.2510.30-0.50 -4.60% 10.6010.2510.6010.7558 691-
HyperSolar Inc. HYSR 0.0095-  0.0000 0.00% 0.00950.00910.00950.009583 677-
I.D. Systems, Inc. IDSY 6.366.216.370.01 0.16% 6.366.366.366.35135-
IBERIABANK Corpo... IBKC 79.7079.6579.751.31 1.67% 79.1079.0580.0578.75115 471-
ICON plc - Ordinar... ICLR 96.5296.4896.550.71 0.74% 96.0995.5796.8095.8151 549-
ICU Medical, Inc. ICUI 172.30172.45172.650.50 0.29% 172.40171.30173.10171.8034 158-
IDEXX Laboratorie... IDXX 164.18164.06164.271.74 1.07% 162.92162.44164.60162.44108 928-
II-VI Incorporated IIVI 34.5034.5034.550.95 2.83% 33.9533.2534.6033.5596 718-
ILG Inc ILG 27.9827.9427.980.28 1.01% 27.8327.6428.0327.70176 458-
IMPINJ Inc PI 53.4153.2853.500.26 0.49% 53.6952.4754.9553.15268 268-
INDEPENDENT TAN... ITKSF 0.001-  0.000 0.00% 0.0010.0010.0010.0013 180-
INTL FCStone Inc. INTL 38.5138.4338.580.46 1.21% 38.2338.2338.7538.058 435-
IPG Photonics Corp... IPGP 146.79146.59146.801.22 0.84% 146.26144.58147.55145.57113 866-
IRIDEX Corporatio... IRIX 9.489.349.490.01 0.11% 9.569.489.719.472 700-
ITALK INC TALK 0.00040-  0.00000 0.00% 0.000440.000400.000440.00040110 000-
Icahn Enterprises L... IEP 50.6250.5550.700.22 0.44% 50.4550.2550.8450.4016 742-
Iconic Brands Inc. ICNB 0.01100-  -0.00050 -4.35% 0.011500.011000.011500.0115078 000-
Iconix Brand Group... ICON 6.916.906.910.02 0.29% 6.936.876.996.89154 437-
Identiv, Inc. INVE 5.055.035.090.01 0.20% 5.085.005.085.0410 474-
Idera Pharmaceutic... IDRA 1.801.791.800.04 2.27% 1.791.751.831.76467 960-
Illumina, Inc. ILMN 178.17178.09178.281.81 1.02% 177.12176.01179.57176.36165 213-
Image Sensing Syst... ISNS 3.60003.55003.6500-0.0001 -0.00% 3.60003.60003.60003.6001500-
Immersion Corpora... IMMR 9.119.089.110.12 1.33% 9.038.929.138.9912 804-
ImmuCell Corporat... ICCC 7.606.957.300.55 7.80% 7.037.037.607.05400-
Immune Pharmaceu... IMNP 2.942.942.970.12 4.26% 2.912.912.992.8230 338-
ImmunoGen, Inc. IMGN 6.876.876.880.33 5.05% 6.596.456.896.541 069 648-
Immunomedics, Inc... IMMU 8.698.688.690.13 1.52% 8.628.438.898.56582 858-
Impact Silver ISVLF 0.35900-  -0.00100 -0.28% 0.357400.355000.368200.3600022 500-
Impax Laboratorie... IPXL 16.0816.0516.100.13 0.78% 16.0515.8816.2015.95187 553-
Imperial Tobacco G... IMBBY 46.420-  -0.090 -0.19% 46.59046.39046.73046.5108 534-
Imperva Inc IMPV 49.0048.9549.050.55 1.14% 48.7548.2049.1548.4542 645-
InVivo Therapeutic... NVIV 2.782.752.800.03 0.91% 3.052.753.102.75466 009-
Inamed Corporatio... IMDC 0.00480-  0.00117 32.23% 0.004800.004800.004800.0036320 000-
Incyte Corporation INCY 132.03131.97132.141.72 1.32% 130.41129.61132.45130.31296 256-
Independent Bank ... INDB 67.3567.3567.451.40 2.12% 66.3566.3467.3565.9513 360-
Independent Bank ... IBCP 21.1521.0521.150.65 3.17% 20.5520.5521.1520.5023 490-
Index Oil & Gas Inc IXOG 0.0011-  0.0000 0.00% 0.00110.00110.00110.001125 000-
Industrial Services... IDSA 1.25001.24001.26000.0019 0.15% 1.26001.18761.33001.248135 566-
Infineon Technolog... IFNNY 21.700-  0.130 0.60% 21.68021.55021.82021.5707 826-
Infinera Corporati... INFN 11.6011.5911.600.14 1.18% 11.5611.4111.6911.46328 485-
Infinity Pharmaceu... INFI 1.741.741.750.04 2.35% 1.711.701.801.70143 369-
Infinity Property a... IPCC 94.7894.7094.951.53 1.64% 93.6093.6094.7893.253 350-
InfoSonics Corp IFON 0.52000.51010.52000.0545 11.71% 0.47500.47000.52310.465581 421-
Information Servic... III 4.264.264.300.11 2.65% 4.194.164.294.1525 269-
Ingles Markets, Inc... IMKTA 34.40034.30034.4500.775 2.30% 33.85033.60034.85033.62518 346-
InnerWorkings, Inc... INWK 11.7011.6711.690.07 0.60% 11.6511.5811.7111.6351 915-
Innodata Inc. INOD 1.701.701.800.00 0.00% 1.801.701.801.702 146-
Innophos Holdings,... IPHS 44.3144.3244.430.83 1.91% 43.6943.2644.4243.4810 849-
Innospec Inc. IOSP 65.0664.9065.051.61 2.54% 63.8563.7565.0663.459 108-
Innovation Pharma... IPIX 0.9100-  0.0100 1.11% 0.88500.87000.92750.9000134 370-
Innovative Solution... ISSC 4.494.394.500.13 2.98% 4.374.314.494.3612 121-
Innoviva Inc INVA 12.8812.8712.880.30 2.34% 12.6312.5012.9112.58140 494-
Inotek Phamaceuti... ITEK 1.931.901.95-0.03 -1.28% 1.951.902.001.95447 113-
Inovalon Holdings I... INOV 13.4013.3513.400.30 2.29% 13.1513.1013.4013.10140 782-
Inovio Pharmaceut... INO 8.248.238.240.12 1.48% 8.208.038.418.12321 696-
Insight Enterprises... NSIT 40.9240.9140.960.56 1.38% 40.5240.3941.2540.3678 383-
Insignia Systems, In... ISIG 1.0000.9801.040-0.010 -0.99% 1.0001.0001.0001.010100-
Insmed, Inc. INSM 17.8017.7617.810.31 1.77% 17.6517.3017.8817.49118 201-
Insteel Industries, ... IIIN 32.9632.9033.040.36 1.10% 32.8532.5733.1332.6016 739-
Insys Therapeutics... INSY 13.0113.0013.040.54 4.33% 12.5112.5013.0912.47189 883-
Integra Gold Corp ICGQF 0.7310-  -0.0079 -1.07% 0.72300.71660.73210.738948 283-
Integra LifeScience... IART 54.5354.5354.570.79 1.47% 54.0253.9954.6953.7462 651-
Integrated Device ... IDTI 25.5025.5025.511.21 4.98% 24.5924.5825.5324.29631 049-
Integrated Techno... ITKG 0.032308-  0.000308 0.96% 0.0336000.0270000.0360000.0320003 703 982-
Intel Corporation INTC 33.9033.9133.920.25 0.74% 33.7733.7434.0133.656 200 793-
Intellia Therapeuti... NTLA 16.5616.5316.610.54 3.34% 16.1316.0916.7416.0279 932-
Intellipharmaceuti... IPCI 2.232.182.230.01 0.45% 2.202.172.252.2281 833-
Inter Parfums, Inc. IPAR 36.8036.7536.800.47 1.29% 36.6536.3536.9036.5027 547-
InterDigital, Inc. IDCC 80.9080.7580.901.10 1.38% 80.2579.5081.3579.8051 673-
Interactive Broker... IBKR 37.8137.8037.830.54 1.45% 37.3437.0237.8137.27447 615-
Intercept Pharmac... ICPT 122.93122.78123.130.92 0.75% 123.22121.13123.80122.01122 242-
Interface, Inc. TILE 20.0020.0020.050.20 1.01% 19.9019.8020.1019.8085 993-
Internap Corporat... INAP 3.643.633.640.00 0.00% 3.663.623.723.64157 732-
International Banc... IBOC 35.2035.1035.201.05 3.07% 34.4534.4535.2034.1521 415-
International Spee... ISCA 37.4037.3537.450.55 1.49% 37.0037.0037.4036.8518 642-
International Stem... ISCO 1.15-  0.00 0.00% 1.151.151.151.15100-
Internet Gold Gold... IGLD 9.278.809.40-0.15 -1.59% 9.129.129.279.42200-
Internet Initiative ... IIJI -8.509.500.00 0.00%       9.00--
Intesa Sanpaolo S.p... ISNPY 19.2250-  0.4250 2.26% 19.075019.050019.290018.800019 695-
Intevac, Inc. IVAC 11.6011.5511.600.05 0.43% 11.5511.5511.8011.5530 749-
Intra-Cellular Ther... ITCI 12.6212.5912.610.17 1.37% 12.5712.2912.7012.45169 352-
Intuit Inc. INTU 135.44135.44135.470.15 0.11% 135.45134.49137.62135.29394 362-
Intuitive Surgical, ... ISRG 936.69936.40937.230.68 0.07% 938.77931.98941.22936.0161 294-
Inventergy Global,... INVT 0.12549-  -0.07921 -38.70% 0.137500.110000.137500.1375077 869-
Investors Title Com... ITIC -191.85200.390.00 0.00%       192.99--
Invicta Group Inc. ACGX 0.0024-  -0.0001 -4.00% 0.00230.00230.00240.00253 636 000-
Ionis Pharmaceutic... IONS 53.3553.3153.390.86 1.64% 53.2652.1353.9852.49222 964-
Iridium Communica... IRDM 11.0511.0011.050.25 2.31% 10.9010.8011.0510.80116 084-
Ironwood Pharmac... IRWD 18.2518.2418.260.12 0.66% 18.2817.8718.3918.13177 170-
Isramco, Inc. ISRL -109.0000118.55000.0000 0.00%       109.4139--
Itonis Inc. ITNS 0.000869-  0.000069 8.63% 0.0008690.0008690.0008690.000800420-
Itron, Inc. ITRI 68.8068.6568.801.40 2.08% 67.9067.7069.0567.4013 526-
Ivanhoe Energy, In... IVANF 0.0169-  0.0008 4.97% 0.02000.01690.02000.016127 669-
Ivanhoe Mines Ltd. IVPAF 2.9990-  0.0392 1.32% 2.98002.96723.00002.95986 200-
J & J Snack Foods C... JJSF 132.03131.81132.320.76 0.58% 131.72130.85134.00131.276 870-
J. W. Mays, Inc. MAYS 35.0535.0040.45-0.95 -2.64% 35.0535.0535.0536.00149-
J.B. Hunt Transpor... JBHT 91.3591.3091.383.65 4.16% 88.0388.0292.1587.70625 135-
JA Solar Holdings, ... JASO 6.436.426.430.02 0.23% 6.436.366.526.4187 482-
JAKKS Pacific, Inc. JAKK 4.084.054.100.18 4.49% 3.903.904.103.9078 682-
JD.com, Inc. - Ame... JD 40.5240.5240.53-0.17 -0.41% 41.4939.6341.5240.698 588 647-
JDS Uniphase Corp VIAV 11.0011.0011.010.19 1.76% 10.8410.7511.0210.81415 083-
JSC Gazprom OGZPY 3.9800-  0.0200 0.51% 3.96003.95004.00003.9600204 602-
Jack Henry & Asso... JKHY 105.72105.72105.791.04 0.99% 105.21104.28105.98104.6889 716-
Jamba, Inc. JMBA 7.797.767.78-0.03 -0.38% 7.857.687.997.8250 895-
JetBlue Airways Co... JBLU 23.2823.2723.280.57 2.49% 22.8522.8123.3022.711 547 718-
John B. Sanfilippo ... JBSS 63.4163.2663.431.22 1.96% 62.3061.8663.4162.199 218-
Johnson Outdoors ... JOUT 49.0048.3549.171.32 2.77% 48.0747.9449.4247.6810 984-
Juno Therapeutics,... JUNO 30.4730.4330.491.13 3.85% 29.6029.5530.6729.34728 573-
K92 Mining Inc. KNTNF 0.6245-  -0.0094 -1.48% 0.62780.61700.63200.633924 451-
KAT Exploration In... KATX 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
KCAP Financial, Inc... KCAP 3.503.493.500.01 0.29% 3.493.493.523.4968 402-
KLA-Tencor Corpo... KLAC 94.9394.8994.931.06 1.13% 94.5892.9595.1593.87437 124-
KVH Industries, Inc... KVHI 9.859.759.850.15 1.55% 9.709.709.859.707 322-
Kandi Technologies... KNDI 4.354.304.350.10 2.35% 4.254.254.354.2529 958-
Kansas City Life In... KCLI 49.0000-  0.2500 0.51% 49.000048.750049.250048.75005 050-
Karyopharm Thera... KPTI 9.489.479.500.31 3.38% 9.249.209.579.1759 883-
Kelly Services, Inc.... KELYA 22.3022.2622.310.37 1.69% 22.0022.0022.3121.9322 203-
Kelly Services, Inc.... KELYB -20.4024.000.00 0.00%       22.05--
Kenergy SCNT Inc KNSC 0.0005-  -0.0001 -16.67% 0.00050.00050.00050.00065 163 400-
Keryx Biopharmace... KERX 6.916.906.910.23 3.44% 6.736.706.986.68364 829-
Kewaunee Scientif... KEQU 24.54323.95024.9000.547 2.28% 24.54324.54324.54323.996391-
Key Technology, In... KTEC -13.44013.7500.000 0.00%       13.465--
Key Tronic Corpor... KTCC 7.207.147.200.16 2.27% 7.076.997.207.0411 300-
Kforce, Inc. KFRC 19.2019.1519.200.05 0.26% 19.2519.1019.3519.1518 005-
Kirkland's, Inc. KIRK 9.899.879.890.14 1.44% 9.789.639.899.7525 978-
Kite Pharma Inc. KITE 100.0099.95100.061.95 1.99% 98.1098.10101.0998.05456 029-
Kleangas Energy Te... KGET 0.0002-  0.0000 0.00% 0.00020.00010.00020.000229 018 683-
Koninklijke Ahold ... ADRNY 19.350-  0.185 0.97% 19.40019.29019.40019.16583 195-
Kopin Corporation KOPN 3.663.643.660.07 1.95% 3.603.543.673.5957 261-
Koss Corporation KOSS -1.862.000.00 0.00%       1.93--
Kraig Biocarft Lab... KBLB 0.05575-  0.00030 0.54% 0.054500.054500.055750.055453 733-
Kratos Defense & S... KTOS 12.2612.2612.270.91 8.06% 11.5011.4712.2911.35834 993-
Kulicke and Soffa I... KLIC 19.6619.6519.670.17 0.87% 19.6819.3619.7119.49349 593-
L&L ENERGY CMN LLEN 0.00720-  -0.00006 -0.83% 0.007200.007200.007200.0072611 700-
L.B. Foster Compan... FSTR 20.7020.6020.750.00 0.00% 21.0520.7021.1520.707 702-
LIBERTY GOLD COR... LGDTF 0.3044-  -0.0103 -3.27% 0.31490.30410.31500.31474 547-
LRAD Corporation LRAD 1.651.631.670.00 0.00% 1.681.641.681.65665-
LSI Industries Inc. LYTS 9.279.269.280.25 2.80% 9.039.009.279.0213 063-
LYNAS CORPORATI... LYSCF 0.0730-  -0.0045 -5.81% 0.07300.07300.07300.077518 799-
La Jolla Pharmaceu... LJPC 29.9029.9029.970.31 1.05% 29.7629.6230.1529.5936 779-
Lakeland Bancorp,... LBAI 18.6518.6518.750.25 1.36% 18.5018.4518.7318.4020 252-
Lakeland Industrie... LAKE 14.2614.2014.300.61 4.48% 13.6513.6514.5513.6543 404-
Lam Research Corp... LRCX 146.44146.44146.491.82 1.26% 145.17142.80146.96144.62901 705-
Lamar Advertising... LAMR 73.8373.8073.86-0.11 -0.15% 74.1373.6274.1873.94119 137-
Lancaster Colony C... LANC 123.50123.33123.931.39 1.14% 122.81122.81124.43122.1131 295-
Landec Corporatio... LNDC 14.4014.3514.400.20 1.41% 14.3014.2514.4014.2020 468-
Lands' End, Inc. LE 15.0015.0015.050.05 0.33% 14.9514.8515.2114.9516 395-
Landstar System, I... LSTR 86.5586.4586.601.90 2.24% 85.0084.4086.5584.6544 902-
Lara Exploration L... LRAXF 0.5716-  0.0221 4.02% 0.59950.56050.61370.54955 600-
Laramide Res. Ltd. LMRXF 0.2513-  0.0018 0.72% 0.25130.25130.25130.2495190-
Latteno Food Corp... LATF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Lattice Semiconduc... LSCC 6.766.756.760.13 1.89% 6.646.646.776.6349 899-
Lawson Products, I... LAWS 20.75020.70020.9500.275 1.34% 20.40020.40020.75020.4751 500-
Layne Christensen ... LAYN 8.788.768.800.07 0.80% 8.728.728.938.7118 177-
Leading Brands Inc LBIX 1.69001.64001.7700-0.0475 -2.73% 1.64751.64751.76001.7375300-
Leading Edge Mate... LEMIF 0.50780-  0.00890 1.78% 0.500000.500000.509900.4989012 154-
Legacy Reserves LP LGCYP 6.496.396.490.09 1.40% 6.256.256.796.407 322-
Legacy Reserves LP LGCYO 6.286.306.50-0.23 -3.46% 6.366.286.366.51590-
Legacy Reserves LP... LGCY 1.381.371.41-0.03 -2.13% 1.401.361.431.4133 237-
Legends Business G... LGBS 0.000800-  0.000100 14.29% 0.0007000.0006000.0009000.00070094 578 002-
Liberty Global plc ... LBTYA 31.6131.5931.601.29 4.25% 30.4330.4331.6430.32733 105-
Liberty Media Corp... FWONA 34.7134.6934.710.09 0.26% 34.8434.5735.1934.62124 598-
Life Technologies C... LIFE 3.753.653.750.10 2.74% 3.703.603.753.657 400-
LifePoint Hospitals... LPNT 67.6067.5567.651.05 1.58% 66.8566.8567.9066.5559 733-
Lifetime Brands, In... LCUT 18.5518.6018.70-0.05 -0.27% 18.6018.5518.8018.60931-
Lifeway Foods, Inc... LWAY 9.369.369.450.05 0.54% 9.329.329.509.311 994-
Ligand Pharmaceut... LGND 118.63118.50118.65-0.54 -0.45% 119.85117.69119.85119.1651 428-
LightPath Technolo... LPTH 2.722.712.720.08 3.03% 2.652.652.722.6448 671-
Lightbridge Corpor... LTBR 1.691.681.70-0.02 -1.17% 1.681.681.701.7116 609-
Lightstream Resou... LSTMF 0.0009-  0.0006 200.00% 0.00090.00090.00090.0003300-
Limelight Network... LLNW 3.043.033.040.02 0.66% 3.052.983.073.0262 786-
Lincoln Educationa... LINC 3.083.083.170.04 1.32% 3.063.063.123.042 005-
Lincoln Electric Ho... LECO 92.4092.3792.431.47 1.62% 91.6391.5092.5591.28184 945-
Lipocine Inc. LPCN 4.104.104.110.11 2.76% 4.044.004.153.9996 657-
Liquidity Services, ... LQDT 6.306.256.300.20 3.28% 6.206.106.356.1013 476-
Liquidmetal Techno... LQMT 0.274000-  0.003000 1.11% 0.2720000.2670000.2740000.27100079 396-
Lithium Exploratio... LEXG 0.00070-  -0.00010 -12.50% 0.000800.000700.000800.0008010 211 780-
Littelfuse, Inc. LFUS 164.00163.50164.093.18 1.98% 162.40161.04164.20160.8210 522-
Live Ventures Inc LIVE 10.4210.4110.440.08 0.77% 10.3510.3510.4210.341 100-
LivePerson, Inc. LPSN 11.4811.4511.500.23 2.00% 11.3011.2311.5011.2579 490-
Livewire Ergogenic... LVVV 0.0020-  0.0000 0.00% 0.00200.00200.00210.00201 453 233-
LogMeIn Inc LOGM 107.40107.35107.451.45 1.37% 106.10105.25107.90105.95177 898-
Logitech Internatio... LOGI 36.8136.7936.830.25 0.68% 36.6036.3636.8736.56127 878-
Lumentum Holding... LITE 59.5659.5059.600.21 0.36% 59.5558.6060.5059.35536 001-
Luminex Corporati... LMNX 21.2821.2421.290.36 1.70% 21.0621.0221.4020.9243 696-
Luna Innovations In... LUNA 1.491.451.490.04 2.76% 1.441.431.501.459 075-
Lundin Mining Corp... LUNMF 5.5900-  0.0773 1.40% 5.56245.50935.59005.51271 255-
Luxottica Group S.... LUXTY 58.9300-  -0.6600 -1.11% 59.100058.880059.230059.590032 835-
MACOM Technolog... MTSI 57.0957.0357.15-0.57 -0.99% 58.4356.3858.4357.66144 818-
MAKITA CP SPONS ... MKTAY 37.050-  0.120 0.32% 37.21037.02037.21036.93016 368-
MB Financial Inc. - ... MBFIP -26.160026.18000.0000 0.00%       26.1723--
MDC Partners Inc. ... MDCA 9.259.209.250.30 3.35% 9.008.859.258.95147 089-
MEI Pharma, Inc. MEIP 2.442.432.440.10 4.19% 2.342.312.452.34174 633-
MFRI, Inc. PPIH -7.808.000.00 0.00%       7.95--
MGC Diagnostics C... MGCD 8.208.018.390.13 1.61% 8.258.198.508.0713 137-
MGE Energy Inc. MGEE 65.6565.6065.750.65 1.00% 65.2065.2065.8565.007 169-
MGP Ingredients, In... MGPI 49.8649.6750.050.07 0.14% 49.8149.2850.3949.7928 214-
MGT Capital Invest... MGTI 1.3400-  0.2600 24.07% 1.08001.07001.35001.08001 061 923-
MILLICOM INTL CE... MIICF 57.17-  -1.31 -2.24% 58.0057.1758.0058.48222-
MIND C.T.I. Ltd. - O... MNDO 2.512.502.520.01 0.40% 2.512.512.522.501 050-
MISONIX, Inc. MSON 9.709.659.800.10 1.04% 9.709.709.709.60100-
MKS Instruments, I... MKSI 70.4070.3570.450.65 0.93% 70.3069.1070.6069.75158 195-
MMC NORILSK NICK... NILSY 13.840-  0.165 1.21% 13.83013.82013.88013.6757 056-
MOD-PAC CORP. MPAC 9.659.659.690.00 0.00% 9.669.659.709.6550 157-
MRV Communicatio... MRVC 9.80009.800010.0000-0.1266 -1.28% 9.75009.75009.80009.9266630-
MSB Financial Corp... MSBF 17.5017.5017.600.20 1.16% 17.5017.5017.5017.301 529-
MTN Group Ltd (AD... MTNOY 8.70-  0.08 0.93% 8.668.648.708.626 877-
MTS Systems Corpo... MTSC 51.2551.2551.350.55 1.08% 51.3050.6551.4050.7017 591-
MabCure Inc. MBCI 0.0055-  -0.0034 -38.20% 0.00550.00550.00550.00897 000-
Madrigal Pharmace... MDGL 14.4414.6014.80-0.63 -4.18% 15.0714.1615.6315.0718 245-
Magal Security Sys... MAGS 4.914.914.99-0.23 -4.47% 5.034.735.205.1478 887-
Magic Software En... MGIC 7.807.807.85-0.10 -1.27% 7.957.808.007.903 390-
MainSource Financ... MSFG 33.2233.0533.200.82 2.53% 32.6132.5433.2232.406 920-
ManTech Internati... MANT 39.5139.4139.510.65 1.67% 39.1938.6739.6438.8613 835-
Mandalay Resource... MNDJF 0.3075-  0.0108 3.64% 0.31090.30750.31300.2967618 000-
Manhattan Associa... MANH 48.1848.1648.191.25 2.65% 47.1546.5648.2246.93128 966-
Manhattan Scientif... MHTX 0.033117-  -0.001883 -5.38% 0.0350000.0305000.0350000.035000107 288-
MannKind Corpora... MNKD 1.521.521.53-0.04 -2.56% 1.551.501.551.56523 513-
Mannatech, Incorp... MTEX 15.5015.3515.500.05 0.32% 15.4515.4515.5015.453 869-
Marani Brands, Inc... MRIB 0.0002-  0.0001 100.00% 0.00020.00020.00020.00011 000-
Marine Petroleum ... MARPS 3.163.163.40-0.23 -6.71% 3.403.133.403.399 964-
MarketAxess Holdi... MKTX 202.16201.49202.144.52 2.29% 199.00197.81202.16197.6449 159-
Marlin Business Ser... MRLN 25.8025.7525.90-0.40 -1.53% 25.5325.5326.1326.202 961-
Marquee Energy Lt... MQXDF 0.0470-  0.0057 13.80% 0.04700.04700.04700.0413624-
Marriott Internatio... MAR 102.02102.04102.060.99 0.98% 101.00100.47102.36101.03563 378-
Marrone Bio Innov... MBII 1.351.331.360.10 8.00% 1.281.261.441.2523 965-
Marten Transport,... MRTN 27.5527.5027.600.50 1.85% 27.2027.2027.6027.0514 880-
Martin Midstream ... MMLP 17.9117.8517.950.11 0.61% 17.8017.7018.1017.8020 205-
Marvell Technolog... MRVL 16.8816.8816.890.09 0.54% 16.9316.6017.0716.792 424 157-
Masimo Corporatio... MASI 93.4993.4693.511.09 1.18% 93.0092.2293.5592.4084 376-
Match Group Inc. MTCH 17.29017.27017.310-0.205 -1.17% 17.65017.26017.65017.495197 517-
Mateon Therapeut... MATN 0.3500-  0.0001 0.03% 0.36750.34150.37000.3700124 701-
Materialise NV MTLS 12.4912.3812.490.04 0.32% 12.5012.3512.5512.4515 785-
Matrix Service Com... MTRX 9.109.109.150.05 0.55% 9.008.989.139.0589 342-
Mattel, Inc. MAT 20.9020.8920.900.27 1.28% 20.6420.6120.9020.631 829 080-
Mattersight Corpo... MATR 2.602.552.600.10 4.00% 2.552.552.602.5034 558-
Matthews Internat... MATW 62.0061.9562.100.15 0.24% 62.1561.9062.2361.8529 836-
Mawson Resources... MWSNF 0.23660-  -0.01889 -7.39% 0.249200.236200.249200.2554934 600-
Maxim Integrated ... MXIM 45.0345.0245.030.30 0.67% 45.0244.6245.1944.73381 069-
Maxwell Technolog... MXWL 6.046.046.050.00 0.00% 6.096.036.116.0475 971-
Mazor Robotics Lt... MZOR 34.1134.1134.150.79 2.37% 33.8033.4734.2333.3265 970-
McGrath RentCorp MGRC 34.7334.7034.750.63 1.83% 34.2233.8634.7334.105 795-
MedSource Techno... MEDT 0.000502-  -0.000098 -16.33% 0.0005900.0005000.0007000.000600109 100-
Medical Marijuana ... MJNA 0.104000-  0.000190 0.18% 0.1055000.1025000.1072000.1038101 329 096-
MediciNova, Inc. MNOV 5.325.305.340.06 1.14% 5.315.155.325.2610 426-
Medite Cancer Dia... MDIT 0.4800-  -0.0109 -2.22% 0.48000.48000.48000.4909500-
Mega Uranium Ltd. MGAFF 0.1410-  0.0055 4.06% 0.14100.14100.14100.13551 239-
Melco Crown Enter... MLCO 22.4622.4522.46-0.25 -1.10% 22.6522.4422.8922.71924 873-
Mellanox Technolo... MLNX 43.6343.6043.650.38 0.87% 43.5042.9043.6543.2593 803-
Mentor Corporatio... MNTR 1.1500-  0.0000 0.00% 1.16001.15001.16001.15006 722-
MercadoLibre, Inc. MELI 258.60258.01258.982.82 1.10% 260.00250.34261.64255.93278 597-
Mercury Systems In... MRCY 41.1441.1141.171.00 2.49% 40.4740.0641.3840.1474 074-
Meridian Bioscienc... VIVO 15.7515.7515.800.25 1.61% 15.6015.5815.8515.5054 121-
Meridian Medical T... PVHO 0.075000-  0.003000 4.17% 0.0749600.0710400.0750000.072000110 256-
Merit Medical Syst... MMSI 38.1838.1538.201.08 2.90% 37.4037.4038.5537.1096 326-
Merrimack Pharma... MACK 1.391.381.390.12 9.06% 1.271.261.391.27854 741-
Mesa Laboratories... MLAB 141.33140.21144.001.28 0.91% 141.33141.33141.33140.05308-
Meta Financial Gro... CASH 88.7588.6589.001.70 1.95% 87.0586.9089.0587.053 758-
Metabasis Therape... MBRX 2.152.152.160.17 8.59% 1.861.802.201.984 880 305-
Methanex Corpora... MEOH 43.8843.8543.901.58 3.72% 42.6042.6043.9542.30182 776-
Microbot Medical I... MBOT 1.561.551.56-0.03 -1.89% 1.611.521.641.59227 729-
Microchip Technol... MCHP 78.9678.9879.000.25 0.32% 79.0577.5579.3978.711 031 184-
Micron Technology... MU 31.9231.9131.920.26 0.82% 32.0731.4432.1831.6611 055 043-
Microsemi Corpora... MSCC 47.1847.1547.210.12 0.25% 47.4346.5347.6747.06331 870-
Microsoft Corpora... MSFT 69.4269.4169.420.21 0.30% 69.2168.7969.5469.2110 606 992-
Microvision, Inc. MVIS 2.202.202.21-0.01 -0.45% 2.192.162.252.21318 775-
Mid-Con Energy Pa... MCEP 1.351.341.370.01 0.75% 1.341.341.441.34107 192-
Midas Gold Corp. MDRPF 0.536006-  -0.008794 -1.61% 0.5398620.5307000.5400000.54480075 122-
Midatech Pharma P... MTP 2.572.552.59-0.00 -0.05% 2.542.542.572.57381-
Middlesex Water C... MSEX 39.8539.4839.900.92 2.36% 39.0038.9239.9238.9311 174-
Minerco Resources... MINE 0.00125-  0.00015 13.64% 0.001100.001100.001250.001104 375-
Mirasol Resources ... MRZLF 1.2626-  -0.0374 -2.88% 1.26261.26261.26261.30001 000-
Mitcham Industries... MIND 4.134.044.140.06 1.47% 4.094.034.144.07950-
Mitek Systems, Inc... MITK 8.658.608.650.10 1.17% 8.558.458.708.5581 054-
Mitsui & Company,... MITSY 279.9300-  6.5800 2.41% 279.7100279.5400280.0000273.3500292-
MoSys, Inc. MOSY 2.302.272.300.26 12.75% 2.042.022.342.042 136 606-
Mobile Mini, Inc. MINI 30.5030.4530.550.75 2.52% 30.0030.0030.5029.7515 884-
MobileIron, Inc. MOBL 6.236.206.250.08 1.22% 6.156.056.306.15100 881-
ModusLink Global ... MLNK 1.611.601.62-0.02 -1.23% 1.631.601.641.633 665-
Momenta Pharmac... MNTA 17.7017.7017.750.00 0.00% 17.8517.5017.8517.70147 460-
Monarch Casino & ... MCRI 30.6130.5130.670.09 0.29% 31.2130.3931.2130.522 093-
Mondelez Internat... MDLZ 44.3444.3344.340.56 1.27% 44.0644.0044.3943.973 281 217-
Monolithic Power S... MPWR 97.9397.8598.001.29 1.33% 97.2896.1298.2196.8438 974-
Monro Muffler Bra... MNRO 44.3344.3044.35-0.83 -1.83% 45.3043.9545.3045.15357 107-
Monster Beverage ... MNST 50.6750.6650.680.37 0.74% 50.4850.1751.0050.30689 377-
Morningstar, Inc. MORN 78.2178.1778.350.42 0.54% 77.8876.9378.3777.7913 984-
Multi-Color Corpor... LABL 82.9582.9083.000.15 0.18% 83.4082.7183.5582.8018 547-
MutualFirst Financ... MFSF 36.9036.4036.950.90 2.50% 36.0536.0536.9036.005 200-
MyEcheck, Inc MYEC 0.0026-  0.0001 4.00% 0.00260.00260.00260.00255 000-
Mylan N.V. MYL 39.0839.0839.090.65 1.69% 38.8038.6139.1138.43806 936-
Myriad Genetics, In... MYGN 25.9325.9225.950.52 2.05% 25.6025.0226.0225.41328 639-
NANOPHASE TECH ... NANX 0.665-  0.002 0.30% 0.6650.6650.6650.663400-
NAPCO Security Te... NSSC 9.709.609.70-0.25 -2.51% 10.059.6010.059.9513 946-
NBT Bancorp Inc. NBTB 36.9936.9537.040.74 2.04% 36.4836.1637.0036.2517 714-
NETGEAR, Inc. NTGR 44.4044.4044.500.95 2.19% 43.6543.6544.7043.4558 930-
NIC Inc. EGOV 18.8518.8518.90-0.15 -0.79% 19.0018.6019.1019.00111 312-
NICE-Systems Limit... NICE 80.0580.0180.080.25 0.31% 80.2979.4880.3779.8049 434-
NN, Inc. NNBR 28.1028.0528.150.40 1.44% 27.9527.7528.3027.7015 131-
NORTHERN STATES... NSFC 0.7835-  -0.0015 -0.19% 0.78350.78350.78350.78503 900-
NVE Corporation NVEC 80.0777.5880.372.49 3.21% 78.9177.6880.8777.58985-
NVIDIA Corporatio... NVDA 149.17149.15149.192.59 1.77% 149.32145.75150.73146.5810 925 057-
NXP Semiconducto... NXPI 109.67109.67109.690.15 0.14% 109.88109.57109.90109.52647 601-
NanoTech Entertai... NTEK 0.024500-  -0.000670 -2.66% 0.0240000.0240000.0255000.025170122 042-
Nanometrics Incorp... NANO 26.1826.1426.200.62 2.43% 25.7925.3026.2625.5643 764-
Natcore Technolog... NTCXF 0.1550-  0.0106 7.34% 0.15500.15500.15500.144418 500-
Nathan's Famous, I... NATH 66.2566.0067.550.65 0.99% 65.6065.6067.0565.602 062-
National Instrumen... NATI 40.4240.3940.410.59 1.48% 39.9239.8340.4239.83348 689-
National Security G... NSEC -14.0115.000.00 0.00%       14.04--
Natural Alternativ... NAII 10.1510.1010.250.15 1.50% 10.1510.1510.1510.15--
Natural Health Tre... NHTC 28.3728.3728.460.21 0.75% 28.3228.2128.4528.164 047-
Nature's Sunshine ... NATR 13.6013.5513.650.30 2.26% 13.4513.4513.6013.30400-
Natus Medical Inco... BABY 36.4036.3536.450.45 1.25% 36.1536.1536.5535.9557 355-
Nautilus Minerals I... NUSMF 0.16250-  -0.00750 -4.41% 0.165100.160000.174500.17000178 000-
Navient Corporatio... NAVI 16.6516.6416.650.16 0.97% 16.5916.4116.7116.49611 935-
Nektar Therapeuti... NKTR 19.3819.3719.390.56 2.98% 18.9918.9219.4818.82238 813-
NeoGenomics, Inc. NEO 8.618.598.61-0.01 -0.12% 8.658.518.688.6228 937-
NeoMagic Corpora... NMGC 0.0125-  0.0009 7.76% 0.00650.00650.01250.01167 200-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001973-
Neocasc Inc. NVCN 1.381.381.390.00 0.00% 1.381.361.391.3816 821-
Neogen Corporatio... NEOG 69.1269.0569.230.91 1.33% 68.4968.2869.4368.2110 101-
Neonode Inc. NEON 1.141.131.14-0.03 -2.16% 1.171.101.211.1691 850-
Neptune Technolog... NEPT 0.84810.84810.84970.0141 1.69% 0.83000.83000.84810.834015 414-
Nestle ADR NSRGY 88.7800-  -0.4500 -0.50% 88.875088.600089.100089.2300821 658-
Net 1 UEPS Techno... UEPS 10.1310.1310.15-0.15 -1.46% 10.2510.0510.2510.2813 868-
Net Element, Inc. NETE 0.65610.65000.67000.0111 1.72% 0.64500.64500.69880.64505 218-
Net Savings Link In... NSAV 0.00040-  0.00000 0.00% 0.000300.000300.000400.0004016 300 000-
NetApp, Inc. NTAP 40.2040.2040.210.57 1.44% 39.8039.6040.3139.63515 550-
NetEase, Inc. - Ame... NTES 310.71310.43310.95-0.80 -0.26% 312.61308.17313.34311.50427 741-
NetScout Systems,... NTCT 35.6835.6535.700.38 1.06% 35.5535.3835.7535.30179 315-
NetSol Technologie... NTWK 3.933.904.00-0.03 -0.63% 3.853.853.933.951 300-
Netflix, Inc. NFLX 153.16153.16153.182.13 1.41% 151.64150.12153.78151.032 435 755-
Netlist, Inc. NLST 1.021.021.030.00 0.00% 1.041.021.041.023 900-
NeuroDerm Ltd. - O... NDRM 28.2528.2028.35-0.20 -0.70% 28.6027.8028.6028.4578 250-
NeuroMetrix, Inc. NURO 2.802.772.810.08 2.94% 2.702.702.842.724 315-
Neurocrine Bioscie... NBIX 46.9346.9046.961.37 3.01% 45.7845.3747.2245.56339 532-
New Colombia Reso... NEWC 0.007346-  -0.001044 -12.44% 0.0083540.0073000.0087000.0083902 156 651-
New World Gold Co... NWGC 0.00010-  0.00000 0.00% 0.000100.000050.000100.000102 400 000-
NewLink Genetics ... NLNK 7.257.217.260.15 2.11% 7.107.027.417.10226 724-
Newcrest Mining L... NCMGY 15.590-  -0.400 -2.50% 15.73015.46015.73015.9908 808-
Newtek Business S... NEWT 16.4316.4316.45-0.01 -0.06% 16.4916.3516.4916.4434 132-
Nexstar Broadcast... NXST 60.0360.0060.100.83 1.40% 59.3059.2060.6059.20144 908-
Nicholas Financial,... NICK 8.708.758.840.05 0.58% 8.698.698.708.652 054-
NightCulture Inc NGHT 0.00510-  0.00000 0.00% 0.005230.005100.005230.0051057 213-
Nintendo Co Ltd. NTDOY 42.3000-  -1.5400 -3.51% 42.230042.070042.876043.8400434 404-
Nivalis Therapeutic... NVLS 2.412.402.410.02 0.83% 2.392.382.432.3917 437-
Nordson Corporati... NDSN 121.13121.09121.250.66 0.55% 121.13115.39122.03120.4777 480-
Nortech Systems In... NSYS 3.69003.51003.72000.0000 0.00% 3.69003.69003.70003.69002 368-
Northern Trust Cor... NTRS 97.3297.2697.311.90 1.99% 96.0095.7197.4795.42463 016-
Northrim BanCorp ... NRIM 30.5030.5530.750.35 1.16% 30.3530.3530.7530.151 287-
Northwest Biother... NWBO 0.173900-  0.004900 2.90% 0.1700000.1690000.1740000.169000626 774-
Northwest Pipe Co... NWPX 16.5016.4716.590.23 1.41% 16.3316.0816.5416.279 099-
Novastar Financial NOVCQ 0.1285-  0.0115 9.83% 0.12850.12850.12850.117016 680-
Novavax, Inc. NVAX 1.161.151.160.05 4.50% 1.091.091.171.112 307 130-
Noven Pharmaceut... NOVN 3.973.953.980.02 0.38% 4.003.904.003.9533 020-
NovoCure Limited NVCR 17.0817.0517.100.23 1.34% 17.0016.7517.3416.85149 811-
Novogen Limited (A... NVGN 0.88000.83000.87000.0000 0.00% 0.88000.88000.88000.8800--
Nuance Communica... NUAN 18.0718.0618.07-0.17 -0.91% 18.2317.7418.6018.231 877 728-
Numerex Corp. - Cl... NMRX 5.275.225.26-0.02 -0.38% 5.154.985.405.2915 460-
Nutanix Inc. NTNX 20.4120.4120.441.77 9.50% 20.1819.6820.6918.645 482 363-
Nutraceutical Inter... NUTR 41.6841.6541.700.08 0.18% 41.7041.6041.7541.6010 472-
NutriSystem Inc NTRI 52.5552.5052.600.55 1.06% 52.2551.7552.8552.0044 222-
Nymox Pharmaceut... NYMX 4.034.034.11-0.14 -3.36% 4.173.974.254.1757 375-
O'Reilly Automotiv... ORLY 220.13220.02220.28-1.74 -0.78% 220.22218.00221.82221.87316 565-
O2Micro Internatio... OIIM 1.911.911.960.01 0.53% 1.901.851.971.9034 878-
OPNET Technologie... OPNT 5.785-  -0.015 -0.26% 5.8005.7855.8005.800500-
OSI Systems, Inc. OSIS 74.9574.8875.020.95 1.28% 74.5473.7875.4974.0014 071-
OUTERWALL, INC. CSTR 18.6018.5518.600.14 0.76% 18.4618.2818.6518.467 365-
Ocean Bio-Chem, In... OBCI 3.933.914.14-0.02 -0.43% 3.933.933.933.95250-
Ocean Power Tech... OPTT 1.401.391.400.02 1.45% 1.381.381.401.3843 127-
Ocean Rig UDW Inc... ORIG 0.16520.16050.16990.0046 2.86% 0.16050.16000.17000.160677 504-
OceanFirst Financi... OCFC 27.1827.1427.200.64 2.41% 26.6426.6427.2026.5413 041-
OceanaGold Corpo... OCANF 3.166200-  0.026200 0.83% 3.1309003.1206003.1662003.1400002 050-
Oclaro, Inc. OCLR 9.689.689.690.13 1.36% 9.609.569.769.552 810 616-
Odyssey Marine Ex... OMEX 3.503.483.500.01 0.29% 3.423.423.503.492 611-
Office Depot Inc. ODP 5.595.585.590.01 0.18% 5.615.545.635.581 326 499-
Ohr Pharmaceutica... OHRP 0.64000.63000.64000.0016 0.25% 0.62000.62000.64000.638424 009-
Old Dominion Freig... ODFL 95.0594.9995.132.19 2.36% 93.4893.4895.2292.8669 425-
Old Second Bancor... OSBC 11.2511.2011.300.15 1.35% 11.1011.0011.3011.1035 108-
Olympic Steel, Inc. ZEUS 19.0619.0319.090.91 4.99% 18.3918.1919.1018.1539 796-
Omeros Corporatio... OMER 20.5220.5120.52-1.96 -8.70% 22.6120.5122.9722.471 208 551-
Ominto Inc. OMNT 10.7610.7410.77-0.21 -1.87% 11.0010.6011.0510.9620 400-
OmniComm System... OMCM 0.2440-  -0.0007 -0.29% 0.24400.24400.24400.24472 000-
Omnicell, Inc. OMCL 44.4044.3544.400.60 1.37% 44.0043.7044.5043.8019 757-
On Track Innovatio... OTIV 1.291.271.290.04 3.20% 1.241.241.291.2527 929-
OncoGenex Pharma... OGXI 0.35000.34680.35000.0042 1.21% 0.35000.34630.35000.345816 191-
OncoSec Medical In... ONCS 1.211.201.220.03 2.69% 1.231.171.241.18115 130-
Oncolytics Biotech... ONCYF 0.36520-  -0.00150 -0.41% 0.384200.362800.384200.3667045 950-
One Horizon Group... OHGI 0.77000.77000.83000.0165 2.19% 0.79110.77000.83000.753521 294-
OpGen Inc. OPGN 0.71780.70000.73000.0078 1.10% 0.69000.69000.73000.710017 831-
Open Text Corpora... OTEX 31.2731.2631.28-0.05 -0.16% 31.4431.2131.5531.32176 977-
Opexa Therapeutic... OPXA 0.60010.60000.6200-0.0200 -3.23% 0.62850.60000.62850.620129 329-
Ophthotech Corpo... OPHT 2.692.682.69-0.02 -0.56% 2.742.662.782.70184 317-
Opko Health Inc OPK 6.786.776.780.08 1.12% 6.796.736.866.701 196 770-
OptimumBank Hold... OPHC 2.872.903.100.02 0.82% 2.832.642.982.856 137-
Options Media Gro... OPMG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001386 943-
OraSure Technolog... OSUR 17.3917.3917.410.09 0.52% 17.3417.1917.5517.30493 384-
Oramed Pharmaceu... ORMP 7.907.847.99-0.03 -0.33% 7.837.618.107.9311 376-
Orbotech Ltd. - Or... ORBK 33.2233.2233.240.37 1.13% 32.9832.7233.3032.8546 118-
Orexigen Therapeu... OREX 3.023.023.04-0.06 -1.95% 3.102.983.103.089 581-
Organovo Holdings... ONVO 2.682.682.690.02 0.76% 2.662.662.702.66199 945-
Origin Agritech Lim... SEED 1.411.401.41-0.01 -0.71% 1.421.391.461.4235 116-
OriginClear Inc OCLN 0.1219-  -0.0011 -0.89% 0.12400.12190.12400.12304 805-
Orthofix Internatio... OFIX 45.8145.7245.900.39 0.86% 45.6645.0046.0145.4226 022-
Osiris Therapeutic... OSIR 6.490-  0.170 2.69% 6.4306.4306.4906.3202 300-
Otonomy, Inc. OTIC 18.5518.4518.550.10 0.54% 18.6017.9018.7518.4574 708-
Otter Tail Corpora... OTTR 40.6540.6040.700.40 0.99% 40.5040.2040.7040.2511 938-
Overstock.com, Inc... OSTK 16.1516.1016.200.05 0.31% 16.1516.0016.2516.1014 345-
Oxford Lane Capit... OXLC 9.859.839.850.11 1.13% 9.779.759.909.7435 960-
Oxis International,... OXIS 0.020000-  0.000000 0.00% 0.0230000.0185000.0235000.0200001 707 153-
P & F Industries, In... PFIN 6.146.116.410.01 0.17% 6.146.146.146.14--
P.A.M. Transportat... PTSI 19.6719.6919.800.48 2.50% 19.7719.6320.0419.196 100-
PACCAR Inc. PCAR 64.4064.3964.411.60 2.55% 63.0562.9764.5162.80376 242-
PAREXEL Internati... PRXL 87.2587.2587.260.24 0.28% 87.0886.9787.3087.01303 349-
PC Connection, Inc... CNXN 26.5426.5026.800.01 0.04% 26.5626.4326.8126.532 962-
PC-Tel, Inc. PCTI 6.996.997.030.06 0.87% 6.896.897.036.937 982-
PDC Energy, Inc. PDCE 40.8140.8040.81-0.31 -0.75% 41.0040.2741.5241.12687 198-
PDF Solutions, Inc. PDFS 16.9616.9416.990.26 1.56% 16.8116.6117.0516.7027 006-
PDL BioPharma, Inc... PDLI 2.582.582.590.08 3.20% 2.502.482.602.50222 864-
PETRO RIVER OIL C... PTRC 2.1500-  0.0100 0.47% 2.23002.15002.23002.140023 448-
PFSweb, Inc. PFSW 8.168.148.160.21 2.64% 7.977.888.187.9528 380-
PHI, Inc. - Non-Vot... PHIIK 9.809.789.830.15 1.55% 9.739.739.839.65624-
PHI, Inc. - Voting PHII -9.4010.250.00 0.00%       9.69--
PICO Holdings Inc. PICO 17.1017.0517.150.35 2.09% 16.9016.5617.1516.7539 442-
PJSC LUKOIL SPONS... LUKOY 48.2000-  1.3400 2.86% 47.900047.900048.300046.860041 466-
PRA Group, Inc. PRAA 37.8837.8537.900.38 1.00% 37.8037.6037.9537.50141 871-
PRA Health Science... PRAH 74.9574.8875.001.51 2.06% 73.7973.5975.1573.4472 806-
PRGX Global, Inc. PRGX 6.356.306.450.00 0.00% 6.256.256.406.35758-
PTC Inc. PTC 56.7556.7456.770.54 0.96% 56.6755.8857.1156.21245 144-
PTC Therapeutics I... PTCT 18.6218.5918.660.77 4.31% 17.9417.7318.8617.85160 498-
PURE Bioscience, In... PURE 1.110-  -0.050 -4.31% 1.1601.1001.1601.16019 258-
PacWest Bancorp PACW 46.6346.6346.670.60 1.30% 46.3246.3246.8646.03190 655-
Pacific Biosciences... PACB 3.683.673.680.10 2.79% 3.563.533.723.58279 343-
Pacific Capital Ban... PCBC 8.399-  0.126 1.52% 8.2508.2508.3998.2732 200-
Pacific Ethanol, Inc... PEIX 6.236.206.25-0.03 -0.40% 6.256.106.356.25256 868-
Pacific Mercantile ... PMBC 8.708.558.700.20 2.35% 8.608.608.708.50528-
Pacific Premier Ban... PPBI 35.9535.9536.050.65 1.84% 35.5535.4036.0535.3031 921-
Pacira Pharaceutic... PCRX 47.4047.3547.400.95 2.05% 46.6046.6047.7546.4553 876-
Pain Therapeutics PTIE 4.214.174.210.08 1.88% 4.154.134.214.131 471-
Pan American Silve... PAAS 17.3917.3817.390.36 2.11% 17.1617.0617.4217.03532 818-
Pan Orient Energy ... POEFF 1.3526-  -0.0074 -0.54% 1.40001.35261.40001.36002 600-
Panasonic Corp PCRFY 13.9900-  0.1100 0.79% 13.940013.880014.000013.880010 403-
Panera Bread Comp... PNRA 314.75314.73314.750.04 0.01% 314.82314.62314.88314.7197 808-
Papa John'S Intern... PZZA 74.3874.3374.410.82 1.11% 73.9373.2374.5873.56148 781-
Papa Murphy's Hol... FRSH 4.464.444.47-0.03 -0.67% 4.504.434.524.4918 466-
Paradigm Medical I... PDMI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Paragon Offshore ... PGNPQ 0.0100-  0.0005 5.26% 0.00940.00940.01000.009510 500-
Paratek Pharmaceu... PRTK 25.2525.2025.300.20 0.80% 25.1025.0025.6325.05130 011-
Park-Ohio Holdings... PKOH 39.2039.2039.751.55 4.12% 38.3038.0339.7537.658 489-
Parke Bancorp, Inc... PKBK 22.6022.5522.600.20 0.89% 22.4522.4022.6022.406 707-
ParkerVision, Inc. PRKR 1.931.931.940.02 1.05% 1.961.901.961.9140 558-
Partner Communica... PTNR 5.115.115.26-0.05 -0.97% 5.105.105.115.16200-
Patrick Industries,... PATK 75.8775.8075.951.67 2.26% 74.9074.6076.0074.2015 058-
Patten Energy Solu... PTTN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Patterson Compan... PDCO 48.1948.1848.190.58 1.21% 47.8647.7348.3047.61104 910-
Patterson-UTI Ener... PTEN 20.1420.1320.140.21 1.05% 19.9619.8420.2419.93878 538-
PayPal, Inc. PYPL 53.4853.4853.490.75 1.42% 52.7552.6553.5052.732 009 070-
Paychex, Inc. PAYX 57.3157.2957.30-1.31 -2.23% 57.5056.5658.0058.622 287 083-
Paylocity Holding C... PCTY 45.8745.8546.000.61 1.35% 45.6945.1546.5345.2696 468-
Pegasystems Inc. PEGA 60.2060.1560.251.15 1.95% 59.1558.9560.3059.0549 211-
Pele Mountain Reso... GOLDF 0.01985-  0.00005 0.25% 0.019850.019850.019850.01980290-
Penn National Gam... PENN 21.6821.6821.710.15 0.70% 21.5921.5321.8121.53107 904-
PennTex Midstream... PTXP 19.9919.9819.990.01 0.05% 20.0019.9620.0119.985 593-
Pennant Park Inves... PNNT 7.427.427.430.07 1.02% 7.387.387.437.3588 181-
Penns Woods Banc... PWOD 42.1640.6342.001.27 3.11% 40.7640.7642.1640.891 370-
People's United Fin... PBCT 17.5617.5617.570.26 1.50% 17.3817.3817.5917.30703 266-
Peoples Bancorp In... PEBO 32.0631.9932.170.50 1.58% 31.6831.6832.2531.566 172-
Peoples Bancorp o... PEBK 32.1232.0132.150.36 1.13% 31.7531.7132.1231.762 431-
Perceptron, Inc. PRCP 7.257.227.45-0.09 -1.23% 7.237.237.257.34400-
Peregrine Pharmac... PPHMP 21.5821.2621.90-0.32 -1.46% 21.9021.5821.9021.90575-
Peregrine Pharmac... PPHM 0.55830.55530.5583-0.0056 -0.99% 0.56390.55500.56910.5639105 383-
Perficient, Inc. PRFT 18.8718.8318.860.04 0.21% 18.9318.8519.1218.8371 815-
Perma-Fix Environm... PESI 3.653.653.750.00 0.00% 3.603.603.653.65200-
Pernix Therapeutic... PTX 4.304.304.330.03 0.67% 4.314.264.384.2732 418-
Perry Ellis Internat... PERY 19.1019.0819.120.13 0.69% 18.9918.9319.2618.9724 854-
PetMed Express, In... PETS 41.3641.3041.361.65 4.16% 39.9839.8641.5839.71138 919-
Petrogress, Inc. PGAS 0.02650-  -0.00250 -8.62% 0.029450.026500.029900.0290051 447-
PharmAthene, Inc ALT 3.283.283.34-0.19 -5.48% 3.453.283.473.4755 376-
PharmaCyte Biotec... PMCB 0.052015-  -0.001485 -2.78% 0.0534650.0500000.0535000.053500596 555-
Pharmagen Inc PHRX 0.0009-  -0.0001 -10.00% 0.00090.00090.00090.001016 700-
Pharol SGPS SA AD... PTGCY 0.31010-  -0.00891 -2.79% 0.310100.310100.310100.3190110 000-
PhotoMedex, Inc. PHMD 1.14001.14001.16000.0200 1.79% 1.15001.13001.15001.12003 507-
Photronics, Inc. PLAB 9.509.459.500.20 2.15% 9.409.309.559.30150 403-
Pieris Phatmaceuti... PIRS 4.724.704.74-0.03 -0.61% 4.804.604.804.7570 072-
Pilgrims Pride Corp PPC 22.0422.0322.04-0.08 -0.34% 22.1521.9522.3822.11271 838-
Pinnacle Financial P... PNFP 62.1562.1062.200.40 0.65% 62.0561.9562.4561.75258 217-
Pixelworks, Inc. PXLW 4.484.484.50-0.01 -0.22% 4.534.454.584.49100 639-
Plexus Corp. PLXS 53.2453.1553.240.99 1.89% 52.5251.9853.3952.2524 540-
Plug Power, Inc. PLUG 2.162.162.170.01 0.47% 2.152.122.212.151 818 057-
Pluristem Therapeu... PSTI 1.321.311.34-0.03 -2.22% 1.341.251.341.35238 517-
Pointer Telocation... PNTR 12.0912.0512.150.24 2.02% 11.9511.8312.0911.859 284-
Polarityte Inc COOL 23.3223.2523.44-1.91 -7.57% 25.0023.0425.0425.23201 972-
Pool Corporation POOL 120.08119.96120.191.58 1.33% 119.07118.63120.89118.5036 980-
Popular, Inc. BPOP 40.1440.1140.180.81 2.06% 39.5439.3840.2439.33255 911-
Powell Industries, ... POWL 32.8532.7033.040.70 2.18% 32.2032.2032.8732.154 402-
Power Integrations... POWI 74.8074.6074.80-0.05 -0.07% 75.5573.8076.0074.85118 084-
PowerShares DWA... PFI 31.32031.27031.3500.478 1.55% 31.29031.12031.32030.8424 816-
PowerShares Globa... PIO 23.8223.7823.840.24 1.02% 23.7023.7023.8423.581 661-
PowerShares Golde... PGJ 38.0637.9938.06-0.01 -0.03% 38.2137.7138.2538.0728 588-
PowerShares Intl D... PID 15.3215.3215.330.13 0.86% 15.2415.2415.3215.1968 150-
PowerShares QQQ ... QQQ 139.02139.01139.020.99 0.72% 138.54137.74139.33138.0322 742 578-
PowerShares S&P S... PSCF 51.9051.8352.050.65 1.27% 51.4151.4151.9051.252 888-
PowerShares S&P S... PSCH 87.6087.7087.870.83 0.96% 87.0587.0587.6086.77700-
PowerShares Wate... PHO 27.0426.9927.020.20 0.74% 26.9026.9027.0426.846 357-
Prana Biotechnolog... PRAN 2.362.322.39-0.00 -0.09% 2.322.302.362.366 465-
Preferred Bank PFBC 51.3451.2851.671.89 3.82% 49.6849.5151.4749.4521 058-
Preformed Line Pro... PLPC 45.8545.0046.70-0.36 -0.78% 45.1045.1046.4046.211 300-
Premier Financial B... PFBI 20.5820.5820.95-0.06 -0.29% 20.8220.5820.8220.64517-
Premier Gold Mine... PIRGF 2.3182-  -0.0518 -2.19% 2.31822.31822.31822.3700100-
Presbia PLC - Ordin... LENS 2.242.222.31-0.10 -4.27% 2.322.212.322.34996-
PriceSmart, Inc. PSMT 85.8085.6585.800.40 0.47% 85.6085.3086.2585.4011 883-
Prima Biomed Ltd. PBMD 2.302.282.300.02 0.88% 2.332.292.342.284 012-
PrimeEnergy Corpo... PNRG -49.1551.000.00 0.00%       49.50--
Primo Water Corpo... PRMW 13.2113.1613.210.04 0.30% 13.2413.0513.2413.1715 893-
Pro-Dex, Inc. PDEX 5.855.855.90-0.05 -0.79% 5.855.855.855.901 000-
ProGreen Properti... PGUS 0.0198-  -0.0001 -0.50% 0.01980.01980.01980.01992 000-
ProShares Ultra Na... BIB 54.8354.7054.751.24 2.31% 54.0153.5354.9253.59162 587-
ProShares UltraPro... TQQQ 101.20101.20101.212.10 2.12% 100.1498.44101.8699.102 720 082-
ProShares UltraPro... SQQQ 31.3031.3031.31-0.66 -2.07% 31.6531.1032.2031.963 251 102-
ProShares UltraSho... BIS 23.6423.7023.76-0.62 -2.56% 24.0023.6424.2524.2641 544-
Progenics Pharmac... PGNX 6.856.846.85-0.05 -0.76% 6.976.747.026.90167 199-
Progress Software... PRGS 30.3130.3130.380.23 0.76% 30.2630.0030.5630.0855 753-
Proofpoint Inc. PFPT 87.3287.2387.372.84 3.36% 84.9784.8787.7284.48218 910-
Prospect Capital C... PSEC 8.048.048.050.05 0.58% 8.128.028.128.16704 566-
Prothena Corporat... PRTA 53.0553.0153.180.02 0.04% 53.8451.5054.2053.03105 796-
Provident Financia... PROV 19.7319.1019.730.34 1.75% 19.7319.7319.7319.39100-
Pulse Network Inc TPNI 0.000300-  0.000000 0.00% 0.0003000.0002000.0004000.00030032 257 723-
Puma Biotechnolog... PBYI 86.1086.0086.251.25 1.48% 85.9584.9587.2584.85233 963-
Pure Cycle Corpora... PCYO 7.607.557.600.05 0.66% 7.607.507.607.5511 795-
Pure Gold LRTNF 0.4089-  0.0019 0.47% 0.40910.40890.40910.407033 500-
QCR Holdings, Inc. QCRH 47.7547.7047.800.65 1.38% 47.4047.0547.8047.1014 963-
QIWI plc - America... QIWI 24.4324.3824.460.27 1.12% 24.1124.0424.5124.1683 308-
QLT Inc. NVLN 9.789.789.840.09 0.93% 9.759.649.789.697 102-
QUALCOMM Incorp... QCOM 55.7155.7155.720.28 0.51% 55.4055.1855.9155.432 144 244-
Qiagen N.V. QGEN 34.0234.0334.040.00 0.00% 33.8133.6834.0634.02243 291-
Quality Systems, In... QSII 17.2517.2317.250.24 1.41% 17.0816.8917.2817.0154 390-
Qualstar Corporat... QBAK 5.225.155.250.10 1.95% 5.135.125.225.122 825-
Quantum Fuel Syst... QTWWQ 0.0300-  0.0010 3.45% 0.02950.02950.03000.02901 200-
QuickLogic Corpor... QUIK 1.471.471.48-0.06 -3.92% 1.561.451.561.53116 263-
Quidel Corporation QDEL 27.3327.2927.340.17 0.63% 27.2526.7327.4427.1612 951-
Qumu Corporation QUMU 2.822.842.860.00 0.00% 2.832.802.952.821 097-
RADVIEW SOFTWA... RDVWF 0.00650-  0.00015 2.36% 0.006500.006500.006500.0063510 000-
RBC Bearings Incor... ROLL 102.28101.91102.292.64 2.65% 100.2099.34102.3999.6410 143-
RCI Hospitality Hol... RICK 24.4824.2924.490.70 2.94% 23.9223.5524.4823.7824 395-
RCM Technologies,... RCMT 5.055.005.050.03 0.60% 4.994.995.055.021 272-
RGC Resources Inc. RGCO 27.6427.5827.770.05 0.19% 27.3727.3627.7627.592 110-
RPX Corporation RPXC 14.0814.0814.100.17 1.22% 13.9513.9314.1713.9133 744-
RTI Surgical, Inc. RTIX 5.705.705.750.05 0.88% 5.705.605.755.6544 746-
RXi Pharmaceutica... RXII 0.60010.60010.6100-0.0099 -1.62% 0.60000.58010.62000.610049 511-
Rada Electronics In... RADA 1.9201.9201.9300.108 5.97% 1.8501.7601.9601.812345 678-
Radcom Ltd. - Ordi... RDCM 19.1519.1019.25-0.50 -2.54% 19.6018.6019.6019.6550 507-
RadiSys Corporatio... RSYS 3.983.984.000.04 1.02% 3.973.974.003.9414 243-
Radio One, Inc. - C... UONE -2.102.250.00 0.00%       2.00--
Radio One, Inc. - C... UONEK 2.152.152.200.00 0.00% 2.252.102.302.1533 655-
Radware Ltd. - Ord... RDWR 17.8917.8617.900.11 0.62% 17.7817.5817.9017.7819 545-
Rambus, Inc. RMBS 11.7411.7311.740.12 1.03% 11.6911.6211.7911.62110 062-
Rand Capital Corpo... RAND 2.802.782.840.02 0.54% 2.822.782.822.788 221-
Randgold Resource... GOLD 90.1690.1290.191.10 1.23% 90.3889.9090.4489.06288 972-
Rapid Fire Marketi... RFMK 0.00190-  -0.00030 -13.64% 0.002250.001600.002250.00220500 000-
Rare Element Reso... REEMF 0.1599-  0.0000 0.00% 0.16500.15000.16500.159910 620-
Raven Industries, I... RAVN 33.3033.2533.350.45 1.37% 33.1532.9533.4532.8548 655-
ReWalk Robotics L... RWLK 2.102.052.100.00 0.00% 2.152.002.202.10671 318-
Real Goods Solar In... RGSE 0.95000.95000.96730.0398 4.37% 0.91000.91000.98000.910265 023-
RealNetworks, Inc. RNWK 4.234.224.250.02 0.48% 4.254.144.254.216 101-
Red Eagle Mining C... RDEMF 0.1700-  -0.0450 -20.93% 0.20700.17000.21000.2150309 500-
Red Robin Gourmet... RRGB 67.5867.5067.650.28 0.41% 67.5066.8568.0567.3030 540-
RedHill Biopharma ... RDHL 8.778.758.84-0.03 -0.34% 8.828.758.898.808 872-
Rediff.com India Li... REDFY 0.0901-  0.0000 0.00% 0.09000.09000.09010.090110 100-
Regen BioPharma I... RGBP 0.0420-  -0.0035 -7.69% 0.04500.04200.04500.045552 050-
Regeneron Pharma... REGN 506.93506.84507.394.81 0.96% 506.51500.75508.94502.12207 444-
Regulus Therapeut... RGLS 1.01001.00001.0100-0.0400 -3.81% 1.05001.00001.10001.0500240 392-
Reliv' Internationa... RELV 8.528.468.85-0.24 -2.74% 8.748.498.748.76525-
Renewable Energy ... REGI 12.7812.7512.800.13 0.99% 12.7512.6012.8812.65137 037-
Rennova Health, In... RNVA 0.39770.39320.4040-0.0424 -9.63% 0.44500.35600.45000.44011 524 291-
Rent-A-Center Inc. RCII 11.6111.6011.610.04 0.35% 11.6311.5811.8511.57244 611-
Rentech Inc. RTK 0.43800.43220.43800.0037 0.85% 0.43400.42810.43800.4343118 945-
Repligen Corporat... RGEN 41.9541.8842.05-1.30 -3.01% 42.6341.6543.2443.25969 670-
Repros Therapeuti... RPRX 0.46000.46000.47500.0000 0.00% 0.48000.43000.48000.4600329 170-
Republic Bancorp, ... RBCAA 35.5535.4136.090.65 1.86% 34.9434.9435.5534.90553-
Republic First Banc... FRBK 9.359.359.400.10 1.08% 9.259.209.509.2513 965-
Research Frontiers... REFR 1.271.251.270.00 0.00% 1.251.251.271.279 741-
Resources Connect... RECN 13.7013.6513.750.20 1.48% 13.6013.4513.7513.5015 187-
Retail Opportunity... ROIC 19.5419.5319.540.24 1.22% 19.3219.1219.6219.30225 627-
Retrophin Inc. RTRX 19.2519.2319.270.29 1.53% 19.1718.7019.3118.9629 143-
Revolution Lightin... RVLT 6.216.206.23-0.16 -2.51% 6.376.106.376.3717 868-
Richardson Electro... RELL 6.045.926.030.05 0.83% 5.975.866.045.994 202-
RigNet, Inc. RNET 16.0516.0016.100.25 1.58% 15.9515.7516.1015.805 409-
Rigel Pharmaceutic... RIGL 2.812.802.82-0.04 -1.23% 2.852.782.852.84300 839-
RightSmile Inc. RIGH 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00025 000 000-
Riverview Bancorp... RVSB 6.676.676.690.03 0.45% 6.696.616.876.6417 959-
Robo Global Robot... ROBO 34.6134.5934.610.10 0.28% 34.3534.3434.6334.5191 942-
Roche Holding AG RHHBY 32.6500-  0.0750 0.23% 32.650032.540032.700032.5750180 426-
Rock Creek Pharma... RCPIQ 0.0010-  0.0002 25.00% 0.00100.00100.00100.0008160-
Rocket Fuel Inc. FUEL 3.063.063.07-0.20 -6.12% 3.213.033.223.26477 840-
Rockwell Medical, ... RMTI 8.498.478.490.29 3.54% 8.258.188.508.2069 490-
Rocky Brands, Inc. RCKY 13.1013.1013.250.35 2.75% 12.7512.7513.1012.755 029-
Rocky Mountain Ch... RMCF 11.7311.7711.94-0.22 -1.84% 11.8611.7311.8611.95302-
Rosetta Genomics ... ROSG 2.222.192.220.11 5.21% 2.152.142.222.1136 061-
Ross Stores, Inc. ROST 57.5457.5357.541.01 1.79% 56.7356.3557.6656.53938 867-
Royal Bancshares o... RBPAA 4.164.174.180.01 0.24% 4.164.154.204.1551 334-
Royal Gold, Inc. RGLD 78.8278.7978.860.90 1.16% 78.3378.0178.8577.9271 007-
Rubicon Minerals C... RBYCF 1.1802-  -0.0067 -0.56% 1.18741.18021.19501.18693 500-
Rubicon Technolog... RBCN -8.869.500.00 0.00%       9.50--
Rush Enterprises, I... RUSHB 35.5935.7636.00-0.31 -0.86% 36.0035.5036.0535.902 700-
Rusoro Mining Ltd RMLFF 0.1213-  -0.0087 -6.69% 0.12130.12130.12130.1300999 000-
Ryanair Holdings p... RYAAY 107.63107.60107.87-0.20 -0.19% 107.80106.93108.05107.8366 452-
S&T Bancorp, Inc. STBA 36.0235.9136.060.92 2.62% 35.4935.3836.0235.1014 078-
SBA Communicatio... SBAC 134.39134.33134.42-1.35 -0.99% 135.71134.03135.80135.74363 982-
SEI Investments Co... SEIC 54.1554.1354.161.26 2.38% 53.3052.8554.1552.89159 294-
SGOCO Group, Ltd ... SGOC 1.2881.2501.3000.013 0.98% 1.2771.2661.3001.27510 758-
SMTC Corporation SMTX 1.291.281.29-0.01 -0.77% 1.301.281.301.3020 450-
SOFTBANK GROUP ... SFTBF 82.83-  -0.27 -0.32% 81.7081.7083.5083.10812-
SORL Auto Parts, I... SORL 6.696.676.710.11 1.67% 6.606.536.826.58157 277-
SPAR Group, Inc. SGRP 1.01291.01001.06000.0130 1.30% 1.05001.01291.06000.999915 219-
SS&C Technologies... SSNC 38.6338.6038.630.85 2.25% 37.9437.7938.6837.78163 614-
STAAR Surgical Co... STAA 10.7010.7010.800.05 0.47% 10.6510.6010.8010.655 072-
STANDARD CHART... SCBFF 9.80-  0.25 2.62% 9.809.809.809.552 600-
STRONGBRIDGE BIO... SBBP 6.206.156.25-0.35 -5.34% 6.555.906.606.5560 709-
SUMMIT THERAPEU... SMMT 11.3211.3211.87-0.21 -1.86% 11.3911.3111.3911.533 312-
SVB Financial Grou... SIVB 177.05176.74177.212.60 1.49% 176.27174.97177.45174.4593 579-
SW Innovative Hold... SWHI 0.0012-  0.0000 0.00% 0.00120.00120.00120.0012472 900-
SYNCORA HLDGS L... SYCRF 2.16-  -0.02 -0.92% 2.202.152.232.1818 975-
Safety Insurance G... SAFT 68.7568.6568.750.75 1.10% 68.4568.2068.7568.003 175-
Sage Therapeutics,... SAGE 78.6078.5978.802.59 3.41% 77.0376.1479.5376.01105 125-
Salem Media Group... SALM 7.307.307.35-0.15 -2.01% 7.457.307.507.4510 111-
Sanderson Farms, I... SAFM 118.52118.38118.630.73 0.62% 118.24117.54118.92117.7950 636-
Sandy Spring Banco... SASR 40.4440.3440.480.70 1.76% 39.8839.8840.4939.7417 498-
Sangamo Therapeu... SGMO 8.958.959.000.25 2.87% 8.758.609.158.70280 258-
Sanmina Corporati... SANM 38.6038.5538.600.75 1.98% 38.1537.9538.6837.85133 859-
Sapiens Internation... SPNS 11.3511.3511.36-0.11 -0.96% 11.4811.3511.5311.4625 771-
Sarepta Therapeut... SRPT 33.2233.2133.270.19 0.58% 33.2532.3633.6733.03261 522-
Sberbank SBRCY 10.212-  -0.098 -0.95% 10.25510.21010.27010.3108 571-
ScanSource, Inc. SCSC 39.9039.7539.900.85 2.18% 39.2039.0540.0039.058 523-
Schnitzer Steel Ind... SCHN 23.9523.9024.001.20 5.27% 23.0023.0024.0022.75196 855-
Scholastic Corpora... SCHL 44.5244.5144.560.49 1.11% 44.2044.2044.6644.0314 056-
SciClone Pharmace... SCLN 10.9310.9010.950.03 0.23% 10.9510.9010.9510.90138 424-
Scientific Games C... SGMS 26.2326.2026.25-0.03 -0.10% 26.5526.2026.8526.25141 179-
SeaChange Interna... SEAC 2.772.772.800.00 0.00% 2.772.712.842.7717 857-
Seacoast Banking C... SBCF 23.5923.5923.630.17 0.73% 23.5023.4323.6323.42149 298-
Seagate Technolog... STX 39.9339.9239.930.42 1.05% 40.0039.4440.2239.511 343 962-
Searchlight Minera... SRCH 0.0498-  0.0000 0.00% 0.04980.04980.04980.0498507-
Sears Holdings Cor... SHLD 8.028.018.030.30 3.89% 7.797.798.197.72587 282-
Seattle Genetics, In... SGEN 52.9452.9252.951.55 3.01% 52.0050.6553.1751.391 053 019-
Security National F... SNFCA 6.356.306.350.00 0.00% 6.306.306.356.35251-
Select Comfort Co... SCSS 31.9631.9631.980.44 1.40% 31.7431.7232.1031.5267 868-
Selectica, Inc. DTRM 2.70002.68002.72000.0599 2.27% 2.69002.63002.74002.64019 750-
Selective Insurance... SIGI 50.3050.2050.300.90 1.82% 49.6549.2550.3049.4020 906-
SemiLEDS Corpora... LEDS 2.7322.7102.8500.117 4.47% 2.7202.7202.8602.61520 709-
Semtech Corporati... SMTC 35.8535.8035.901.00 2.87% 35.2534.6835.9034.8590 202-
Seneca Foods Corp... SENEB -33.2544.000.00 0.00%       36.25--
Senior Housing Pro... SNH 21.3521.3421.35-0.07 -0.33% 21.4421.2921.4621.42346 538-
Senomyx, Inc. SNMX 0.85000.83000.85000.0258 3.13% 0.86000.84000.86000.824214 100-
ServiceSource Inte... SREV 3.863.853.870.11 2.93% 3.773.723.903.7519 047-
Sevcon, Inc. SEV -13.1013.430.00 0.00%       13.36--
Severn Bancorp Inc SVBI 7.307.307.350.00 0.00% 7.307.307.357.30700-
Sevion Therapeutic... SVON 0.2800-  -0.0310 -9.97% 0.31000.28000.32000.311034 500-
ShaMaran Petroleu... SHASF 0.0950-  -0.0049 -4.90% 0.09500.09500.09500.0999500-
Shenandoah Teleco... SHEN 30.3030.2530.350.50 1.68% 30.0529.8530.5529.8012 824-
Shiloh Industries, I... SHLO 12.1912.1812.290.26 2.18% 11.9511.9512.4511.9333 988-
Shire plc SHPG 171.15171.07171.15-0.76 -0.44% 171.62171.06172.17171.91371 807-
Shoe Carnival, Inc. SCVL 21.0621.0621.101.54 7.89% 20.6020.5221.3119.5270 466-
ShoreTel, Inc. SHOR 6.036.006.050.13 2.12% 5.955.906.055.9085 972-
Shutterfly, Inc. SFLY 46.9046.8646.910.28 0.60% 46.8246.5047.0046.6233 886-
Siebert Financial C... SIEB 3.96003.97004.01000.0201 0.51% 3.84003.75003.97003.93999 604-
Siemens AG ADR SIEGY 70.0100-  -0.0700 -0.10% 70.070669.970070.370070.080046 377-
Sierra Wireless, Inc... SWIR 28.7428.7028.800.79 2.83% 28.4027.9528.8127.9575 784-
Sify Technologies L... SIFY 0.72000.70100.7289-0.0008 -0.11% 0.72840.70000.72930.720830 260-
Sigma Designs, Inc. SIGM 5.935.905.95-0.03 -0.42% 6.055.906.055.9540 641-
SigmaTron Interna... SGMA 6.686.546.70-0.01 -0.15% 6.686.646.686.69700-
Signature Group Ho... RELY 3.203.203.25-0.10 -3.03% 3.303.203.333.3054 083-
Silgan Holdings Inc... SLGN 32.0031.9932.000.39 1.23% 31.7831.7632.0231.6127 413-
Silicom Ltd - Ordin... SILC 46.5146.4746.850.23 0.50% 46.3546.0046.8746.289 196-
Silicon Laboratorie... SLAB 68.8068.7068.851.30 1.93% 68.1567.4068.9067.5066 189-
Silicon Motion Tec... SIMO 50.6850.6650.810.89 1.79% 49.8049.8050.9449.8183 996-
Silicon Storage Tec... SSTI 13.9313.8613.950.08 0.58% 13.8413.5514.0713.8530 771-
Siliconware Precisi... SPIL 7.907.907.91-0.07 -0.88% 7.947.827.957.97389 014-
Silver Standard Res... SSRI 9.989.979.980.15 1.53% 9.929.799.989.83206 122-
SilverCrest Metals... SVCMF 1.4400-  0.0210 1.48% 1.43831.43831.44001.41901 000-
Sims Metal Manage... SMSMY 11.3400-  0.6500 6.08% 11.250011.200011.340010.690017 178-
Simulations Plus, In... SLP 12.3012.2512.35-0.05 -0.40% 12.3512.0512.4012.3512 253-
Sina Corporation -... SINA 85.1485.2585.350.17 0.20% 85.3783.4185.9484.97369 908-
Sinclair Broadcast ... SBGI 33.7033.6533.700.75 2.28% 33.1533.1533.7532.95275 880-
Singlepoint Inc. SING 0.024300-  0.002800 13.02% 0.0224000.0216000.0260000.0215006 286 656-
Sino Agro Foods, In... SIAF 2.20-  0.00 0.00% 2.232.202.232.2021 450-
Sinovac Biotech, Lt... SVA 6.656.646.650.31 4.81% 6.506.486.696.34503 018-
Sirius XM Holdings... SIRI 5.375.365.370.11 2.04% 5.275.275.405.267 961 671-
Sitestar Corp Com SYTE 0.0895-  0.0000 0.00% 0.08950.08950.08950.0895200-
Sky Petroleum Inc SKPI 0.0106-  -0.0144 -57.60% 0.01060.01060.01060.02504 800-
SkyPeople Fruit Ju... FTFT 2.322.322.350.00 0.00% 2.452.322.452.323 933-
SkyWest, Inc. SKYW 35.5335.5035.550.16 0.44% 35.6035.3335.7835.4578 965-
Skyworks Solution... SWKS 97.7297.7397.78-0.14 -0.14% 98.7496.3798.8897.86952 868-
Smith Micro Softw... SMSI 1.511.461.53-0.11 -6.86% 1.651.291.701.6291 544-
Snyder's-Lance, Inc... LNCE 35.1135.1035.120.23 0.66% 35.1834.9535.5134.88141 782-
Societe Generale S... SCGLY 10.980-  0.370 3.49% 10.89010.84011.00010.61033 211-
SodaStream Intern... SODA 53.1953.1853.270.78 1.49% 52.8152.5053.3852.4158 229-
Sodexo SA ADR SDXAY 26.260-  -0.220 -0.83% 26.30026.26026.32026.4801 117-
Sohu.com Inc. SOHU 45.2545.2145.33-0.51 -1.11% 45.7245.0545.7245.7639 670-
Solar Capital Ltd. SLRC 21.7121.7021.710.09 0.42% 21.7421.5221.8821.6224 157-
SolarEdge Technolo... SEDG 20.0320.0020.05-0.27 -1.35% 20.3519.7620.3520.30328 554-
Solarwindow Techn... WNDW 2.8800-  0.0300 1.05% 2.85002.81002.89002.85004 351-
Solos Endoscopy In... SNDY 0.00850-  -0.00000 -0.05% 0.008200.008200.008900.0085018 530-
Sonic Corp. SONC 27.2127.2127.220.04 0.15% 27.2727.0827.5827.17217 225-
Sonic Foundry, Inc. SOFO 4.104.064.10-0.04 -0.97% 4.164.074.164.145 054-
Sonoma Pharmaceu... SNOA 7.046.887.050.28 4.14% 7.006.847.206.7615 250-
Sontra Medical Cor... SONT 0.00150-  -0.00020 -11.76% 0.001300.000860.001500.001707 488 195-
Sonus Networks, In... SONS 7.817.797.810.15 1.96% 7.707.557.817.6634 840-
Sophiris Bio Inc SPHS 2.462.462.480.05 2.07% 2.502.442.552.41247 957-
Sorrento Therapeu... SRNE 2.032.002.05-0.03 -1.22% 2.051.902.082.05557 470-
Southern Home Me... SHOM 0.0005-  -0.0001 -16.67% 0.00050.00050.00060.00062 368 800-
Southern Missouri ... SMBC 32.4532.0132.700.18 0.56% 32.6032.4532.6132.27600-
Southwest Bancorp... OKSB 25.3025.2525.350.40 1.61% 24.9524.9525.3024.9019 359-
Spark New Zealand... SPKKY 14.020-  -0.120 -0.85% 14.02014.01014.02014.1402 410-
Spark Therapeutic... ONCE 62.3962.2862.462.36 3.93% 60.9960.1862.6160.0363 896-
Spartan Motors, In... SPAR 8.908.858.900.20 2.30% 8.808.658.908.7021 031-
SpartanNash Comp... SPTN 25.8225.8025.850.52 2.05% 25.4324.9725.8625.30201 566-
Spectrum Pharmac... SPPI 7.677.667.670.11 1.46% 7.647.577.717.56216 323-
Spherix Incorporat... SPEX 1.731.721.730.61 54.46% 1.281.281.971.128 486 139-
Splunk Inc. SPLK 57.1157.0457.111.02 1.82% 56.5356.1857.3656.09573 508-
Spok Holdings, Inc. SPOK 17.5017.4517.550.20 1.16% 17.3017.3017.6017.3020 339-
Sports Endurance, ... SENZ 0.930-  0.000 0.00% 0.9300.9300.9400.9307 506-
Sprott Focus Trust... FUND 7.427.387.430.09 1.24% 7.357.357.427.337 027-
Sprott Inc. SPOXF 1.7600-  0.0101 0.58% 1.74351.74001.76001.749915 891-
Sprouts Farmers M... SFM 22.1822.1822.190.39 1.79% 21.9421.8222.2821.79393 026-
Stamps.com Inc. STMP 151.26151.05151.401.21 0.81% 150.40150.30152.05150.0589 019-
Stanley Furniture C... STLY 1.16001.16001.1700-0.0100 -0.85% 1.17001.16001.17001.17002 731-
Staples, Inc. SPLS 9.249.239.240.08 0.82% 9.209.169.279.16700 778-
Star Bulk Carriers ... SBLK 9.339.329.350.07 0.76% 9.359.189.759.26174 544-
Starbucks Corpora... SBUX 59.0459.0459.050.08 0.14% 59.0658.8059.2458.961 717 331-
State Auto Financi... STFC 25.1824.2025.800.07 0.28% 25.1825.1825.1825.11552-
Steel Dynamics, Inc... STLD 34.4234.4134.441.22 3.68% 33.5133.5134.4833.20688 808-
Stein Mart, Inc. SMRT 1.651.651.660.01 0.61% 1.641.581.661.64198 782-
Stellar Biotechnolo... SBOT 1.241.241.27-0.04 -2.98% 1.251.241.311.283 540-
Stereotaxis, Inc. STXS 0.5900-  0.0000 0.00% 0.58990.58990.59000.590016 779-
Stericycle, Inc. SRCL 77.4277.4177.420.18 0.23% 77.5077.0077.6377.24159 780-
Steven Madden, Lt... SHOO 39.2539.2039.300.60 1.55% 38.8037.6039.7538.65163 843-
Stevia Corp STEV 0.004000-  0.000050 1.27% 0.0040000.0039990.0040000.003950153 500-
Strata Skin Science... SSKN 2.532.492.600.01 0.40% 2.532.452.532.521 900-
Stratasys, Ltd. SSYS 24.32024.29024.3200.165 0.68% 24.22023.49024.60024.155217 084-
Strattec Security C... STRT 35.2534.6535.35-0.20 -0.56% 34.8034.0735.2535.454 823-
Stratus Properties... STRS 28.6028.6529.00-0.35 -1.21% 28.6028.5528.6028.95396-
Strayer Education,... STRA 94.4393.8094.632.30 2.50% 92.8892.2994.4392.134 619-
Student Transport... STB 6.056.046.050.06 0.92% 5.995.996.055.9952 469-
Sun Bancorp, Inc. SNBC 24.6024.4524.600.55 2.29% 24.1024.1024.6024.051 700-
Sun Hung Kai Prope... SUHJY 14.705-  -0.155 -1.04% 14.83014.66014.83014.8603 010-
SunEdison Inc SUNEQ 0.04900-  -0.00080 -1.61% 0.048600.048500.049800.04980103 453-
SunOpta, Inc. STKL 9.959.909.950.10 1.02% 9.909.609.959.8596 999-
SunPower Corpora... SPWR 9.759.759.760.57 6.21% 9.179.069.989.182 366 043-
Sunesis Pharmaceu... SNSS 2.802.762.82-0.14 -4.85% 2.942.753.012.9493 165-
Sunrun Inc. RUN 7.137.137.140.24 3.48% 6.966.867.166.89776 903-
Sunworks, Inc. SUNW 1.811.801.81-0.03 -1.63% 1.881.811.881.8430 072-
Superconductor Te... SCON 1.691.681.69-0.03 -1.74% 1.721.681.721.7224 486-
SurModics, Inc. SRDX 28.4528.4028.550.90 3.27% 27.9027.9029.2627.555 347-
Surgutneftegaz AD... SGTZY 4.344-  0.044 1.02% 4.3444.3444.3444.300507-
Sykes Enterprises,... SYKE 34.0133.9234.030.46 1.37% 33.6833.4934.0433.559 964-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 500 000-
Symantec Corpora... SYMC 28.6328.6328.640.52 1.85% 28.3028.0728.6728.111 302 912-
Synacor, Inc. SYNC 3.483.453.500.03 0.72% 3.503.453.503.4576 828-
Synaptics Incorpor... SYNA 55.7555.7555.800.16 0.29% 56.1555.1356.1555.59200 329-
Synchronoss Techn... SNCR 16.0816.0716.090.03 0.19% 16.1115.9416.2816.05294 164-
Synergy Pharmaceu... SGYP 4.484.484.490.09 2.05% 4.434.274.534.391 906 189-
Syneron Medical Lt... ELOS 10.92510.90010.9500.000 0.00% 10.95010.90010.95010.92578 874-
Synopsys, Inc. SNPS 74.2474.2174.240.59 0.80% 73.9873.6574.3173.65139 078-
Syntel, Inc. SYNT 16.9916.9917.020.06 0.35% 16.9916.7317.0216.9350 606-
Synthesis Energy S... SYMX 0.62050.62340.62950.0325 5.53% 0.58400.57000.63000.5880170 095-
Sypris Solutions, In... SYPR 1.681.681.700.01 0.60% 1.681.681.681.67127-
T. Rowe Price Grou... TROW 74.9474.9474.960.85 1.15% 74.5674.3075.2774.09346 980-
T/R Systems, Inc. TRSI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002394 637-
TAT Technologies ... TATT 10.2510.1510.350.10 0.99% 10.2010.2010.3510.15812-
TEL Offshore Trus... TELOZ 0.650-  0.011 1.72% 0.6500.6500.9900.6393 218-
TERRA TECH CORP TRTC 0.168000-  0.000000 0.00% 0.1700000.1680000.1800000.168000902 162-
TESSCO Technolog... TESS 14.2214.2014.25-0.08 -0.58% 14.3014.1514.3014.301 938-
TG Therapeutics, In... TGTX 11.1511.1011.150.10 0.90% 11.0010.9511.2511.05492 384-
THL Credit, Inc. TCRD 9.709.699.71-0.01 -0.10% 9.789.699.789.7140 880-
TICC Capital Corp.... TICC 6.576.556.57-0.06 -0.90% 6.636.546.686.63124 568-
TMM, Inc TMMI 0.04250-  0.00375 9.68% 0.038750.038750.042500.038753 500-
TOR Minerals Inter... TORM -7.958.250.00 0.00%       8.15--
TSR, Inc. TSRI -5.155.250.00 0.00%       5.15--
TTM Technologies,... TTMI 17.9717.9617.970.21 1.18% 17.8417.6818.0217.76167 128-
Take-Two Interact... TTWO 72.1272.1172.160.95 1.33% 71.5070.3972.2671.17738 696-
Tandy Leather Fac... TLF 8.89998.80008.90000.0597 0.68% 8.89998.89998.89998.8402110-
Taplmmunce Inc TPIV 3.813.813.85-0.01 -0.25% 3.813.813.863.8218 346-
Tarena Internation... TEDU 17.9817.9217.990.13 0.73% 17.8017.7718.2317.8526 642-
Tauriga Sciences In... TAUG 0.00130-  -0.00010 -7.14% 0.001500.001200.001500.001403 734 254-
Taylor Devices, Inc... TAYD 13.139613.050013.9900-0.3060 -2.28% 13.120013.120013.139613.4456200-
Tech Data Corpora... TECD 103.04102.84103.032.45 2.44% 101.60100.72103.31100.5952 284-
Technical Commun... TCCO 5.185.155.200.18 3.61% 5.255.105.305.0056 785-
Tecogen Inc. TGEN 3.38003.33003.36000.0272 0.81% 3.40003.30003.47003.35288 257-
TeleTech Holdings,... TTEC 41.2541.1041.250.65 1.60% 40.8040.4841.2540.606 963-
Tellurian Inc. TELL 9.829.819.830.07 0.72% 9.779.599.879.75115 510-
Telstra CP ADS TLSYY 16.6660-  0.2660 1.62% 16.590016.590016.680016.40008 501-
Temtex Industries,... WDRP 0.00600-  0.00050 9.09% 0.005500.005100.006010.00550581 086-
Tenax Therapeutic... TENX 0.59020.58490.59550.0092 1.58% 0.57000.57000.59480.581021 398-
TerraForm Power I... TERP 12.1912.1712.190.27 2.27% 11.9711.9712.2111.9235 482-
Terraform Global I... GLBL 5.005.005.050.00 0.00% 5.055.005.055.0097 236-
Tesco Corporation TESO 4.204.204.250.25 6.33% 4.004.004.253.9574 280-
Tesco PLC TSCDY 6.7300-  0.2100 3.22% 6.67406.67406.73006.520043 998-
Tesla, Inc. TSLA 369.72369.64369.837.35 2.03% 366.68362.52371.35362.372 656 922-
Tessera Technolog... XPER 30.5030.5030.550.40 1.33% 30.3530.0030.6530.1048 637-
Tetra Tech, Inc. TTEK 46.0046.0046.100.25 0.55% 46.1545.9046.3545.7580 986-
Tetraphase Pharma... TTPH 7.927.907.920.03 0.38% 7.937.788.047.8995 052-
Texas Capital Banc... TCBI 76.0876.0076.151.88 2.53% 74.6574.6576.4074.20104 228-
Texas Instruments ... TXN 77.5677.5677.580.61 0.79% 77.6176.9577.9876.951 623 540-
The Advisory Boar... ABCO 51.6551.6551.700.15 0.29% 51.8050.6351.9551.5028 543-
The Andersons, Inc... ANDE 34.4534.3534.400.60 1.77% 34.1034.0034.6033.8525 283-
The Automotive Re... ARNH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00018 776 666-
The Bancorp, Inc. TBBK 7.687.677.690.07 0.92% 7.687.557.697.6163 988-
The Bon-Ton Store... BONT 0.46000.46000.4620-0.0247 -5.10% 0.47000.46000.48500.484751 599-
The Carlyle Group ... CG 19.8019.7519.800.40 2.06% 19.5019.3719.8019.40224 347-
The Cheesecake Fa... CAKE 50.5050.4650.490.19 0.38% 50.5950.3250.7550.31101 957-
The Descartes Syst... DSGX 24.5524.5024.600.20 0.82% 24.4524.3524.5524.357 655-
The Dixie Group, In... DXYN 4.404.304.450.15 3.53% 4.304.304.404.254 001-
The ExOne Compan... XONE 12.3812.3212.39-0.02 -0.16% 12.4912.1613.0012.4029 942-
The Finish Line, Inc... FINL 14.5114.5114.520.42 3.00% 14.1114.1114.5314.09365 614-
The First of Long I... FLIC 28.7528.7028.800.50 1.77% 28.2528.2528.7528.2512 647-
The Hain Celestial ... HAIN 35.9335.9135.941.18 3.40% 34.8034.5136.4834.752 602 876-
The Herzfeld Carib... CUBA 7.177.177.180.04 0.56% 7.137.117.177.1319 302-
The Intergroup Cor... INTG -25.1029.200.00 0.00%       25.00--
The KEYW Holding... KEYW 9.259.239.250.20 2.21% 9.119.049.259.0539 320-
The Kraft Heinz Co... KHC 87.8987.8887.890.38 0.43% 88.1187.2188.4987.51902 624-
The Medicines Com... MDCO 38.7938.7838.800.76 2.00% 38.2638.0639.3538.03438 870-
The Meet Group In... MEET 4.934.924.930.08 1.65% 4.854.784.944.85386 313-
The Middleby Corp... MIDD 123.83123.80123.912.42 1.99% 122.28121.14123.89121.4142 992-
The NASDAQ OMX ... NDAQ 71.3871.3771.400.70 0.99% 70.9470.7971.5970.68181 864-
The Navigators Gro... NAVG 54.9054.8555.000.40 0.73% 54.6554.4056.0054.5015 272-
The Priceline Grou... PCLN 1 877.591 876.571 878.6619.34 1.04% 1 864.661 861.751 881.391 858.2590 314-
The Providence Ser... PRSC 50.6250.6250.820.75 1.50% 49.6449.6450.7949.8710 129-
The Spectranetics ... SPNC 38.3838.3538.407.98 26.23% 38.4038.3538.4030.4010 332 045-
The Trade Desk Inc... TTD 51.8651.8351.941.35 2.68% 50.5150.1252.2950.51191 948-
The Ultimate Softw... ULTI 218.63217.91219.021.53 0.70% 217.84215.61219.58217.1033 152-
The York Water Co... YORW 35.7035.6535.800.36 1.02% 35.6035.3535.8035.504 655-
The9 Limited - Ame... NCTY 1.161.141.260.01 0.87% 1.141.141.181.158 808-
Thresher Industrie... THRR 0.00020-  0.00000 0.00% 0.000100.000100.000200.000203 600 000-
Threshold Pharmac... THLD 0.43000.43020.43500.0400 10.26% 0.39570.39160.43500.3900386 193-
TiVo Inc. TIVO 18.6818.6518.700.18 0.95% 18.6018.3518.7318.5073 491-
Timberland Bancor... TSBK 24.3824.3124.390.59 2.48% 23.8623.8624.4123.7910 146-
Tinka Resources Lt... TKRFF 0.4378-  0.0084 1.96% 0.43710.43400.43780.429428 000-
Titan Machinery In... TITN 17.6417.6417.66-0.13 -0.73% 17.7717.4217.9517.7730 470-
Tonix Pharmaceuti... TNXP 4.364.334.390.10 2.35% 4.324.314.424.2664 531-
Tower Semiconduc... TSEM 24.3824.3624.390.17 0.70% 24.4724.1824.6024.2191 081-
Towerstream Corp... TWER 0.11300-  -0.00590 -4.96% 0.110000.110000.130000.11890420 026-
Tractor Supply Com... TSCO 54.1454.1354.150.38 0.71% 53.9753.7854.3053.76359 393-
TranSwitch Corp TXCCQ 0.0008-  -0.0003 -27.27% 0.00080.00080.00080.0011175-
Trans World Enter... TWMC 1.631.601.65-0.03 -1.52% 1.651.631.651.65200-
TransAct Technolo... TACT 8.408.258.50-0.15 -1.75% 8.508.408.508.552 274-
Transcat, Inc. TRNS 11.9511.9512.150.00 0.00% 12.1511.9512.1511.95400-
Transglobe Energy... TGA 1.28001.28001.29000.0000 0.00% 1.27001.27001.29001.28009 772-
Tranzbyte Corpora... ERBB 0.001200-  0.000000 0.00% 0.0011500.0011000.0012000.0012008 759 500-
TravelCenters of A... TA 3.953.954.000.05 1.28% 3.953.944.003.9058 069-
Travelzoo Inc. TZOO 10.3010.3010.35-0.40 -3.74% 10.7510.3010.7510.706 681-
Treasury Metals TSRMF 0.460-  -0.006 -1.29% 0.4600.4600.4600.4661 000-
Trek Mining Inc. LWLCF 0.8779-  0.0179 2.08% 0.87820.87710.88000.86005 464-
Trevena Inc. TRVN 2.412.402.410.01 0.42% 2.412.322.442.40143 377-
TriCo Bancshares TCBK 35.0134.8735.080.44 1.27% 34.7134.7135.1434.5716 489-
Trimble Navigation... TRMB 36.2136.2036.210.41 1.15% 36.0935.7736.3335.80118 328-
Trinity Biotech plc... TRIB 5.995.965.990.14 2.39% 5.955.905.995.855 705-
TripAdvisor, Inc. TRIP 38.2138.1938.201.72 4.70% 37.0637.0038.5436.491 325 963-
TrovaGene, Inc. TROV 1.2001.2001.2100.135 12.68% 1.0501.0401.3001.0651 457 410-
TrustCo Bank Corp... TRST 7.637.607.650.08 0.99% 7.657.557.657.5548 688-
Trustcash Holdings... TCHH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 499 999-
Trustmark Corpora... TRMK 32.1732.1232.170.74 2.35% 31.6731.6732.2131.4355 585-
Tuesday Morning C... TUES 1.931.901.950.08 4.05% 1.851.811.951.85100 926-
Tuniu Corp TOUR 8.178.168.180.00 0.00% 8.208.158.258.1758 961-
Twenty-First Centu... FOXA 28.3528.3428.350.74 2.66% 27.7227.7228.4527.612 499 472-
Twenty-First Centu... FOX 27.9127.9127.920.69 2.54% 27.3327.3328.0027.22504 383-
U.S. Auto Parts Ne... PRTS 3.303.303.320.07 2.17% 3.233.233.343.2364 826-
U.S. Energy Corp. USEG 0.64000.64000.65500.0000 0.00% 0.64120.64000.66990.64003 742-
U.S. Global Investo... GROW 1.521.521.54-0.01 -0.65% 1.521.521.531.531 500-
UFP Technologies, ... UFPT 28.0027.9028.000.20 0.72% 27.8027.8028.0027.803 498-
UMB Financial Corp... UMBF 73.9673.9074.241.44 1.99% 73.0772.6974.1772.5219 369-
UPM-KYMMENE CO... UPMKY 28.8900-  0.4300 1.51% 28.720028.720028.890028.460011 418-
US Ecology, Inc. ECOL 51.5051.5051.701.00 1.98% 50.8050.6551.6550.508 564-
US Energy Initiativ... USEI 0.0004-  0.0000 0.00% 0.00040.00040.00050.0004654 019-
US Highland Inc. UHLN 0.00210-  0.00040 23.53% 0.001800.001800.002400.0017045 528 540-
US23636T1007 DANOY 15.3900-  -0.0400 -0.26% 15.380015.350015.450015.4300197 507-
USA Technologies, ... USAT 5.235.205.250.03 0.48% 5.255.105.255.2019 825-
USA Truck, Inc. USAK 7.757.757.780.25 3.33% 7.617.327.787.5050 885-
UTStarcom Holding... UTSI 2.302.292.330.02 0.88% 2.262.212.362.2856 361-
Ucore Rare Metals UURAF 0.22450-  -0.00550 -2.39% 0.230000.221640.230000.230003 960-
Ulta Salon, Cosmet... ULTA 285.97285.85286.133.11 1.10% 283.28280.32286.97282.86170 166-
Ultra Clean Holding... UCTT 19.5819.5519.570.51 2.67% 19.1218.6019.6019.07511 500-
Ultragenyx Pharma... RARE 61.6961.5661.831.08 1.78% 61.2959.9861.9960.6152 191-
Ultralife Corporat... ULBI 6.806.806.85-0.05 -0.73% 6.856.756.856.8510 387-
Umpqua Holdings C... UMPQ 18.4818.4718.480.42 2.30% 18.1618.0418.4818.22358 510-
Uni-Pixel, Inc. UNXL 0.41910.41320.4190-0.0109 -2.53% 0.41000.40000.43000.4300344 262-
Unico American Co... UNAM 9.279.209.500.07 0.80% 9.259.209.279.201 000-
Union Bankshares C... UBSH 33.7733.7333.800.58 1.75% 33.3633.3633.8533.1920 049-
United American H... UAHC 0.12000-  0.00000 0.00% 0.120000.120000.135000.1200056 464-
United Bancorp, In... UBCP -11.500012.00000.0000 0.00%       11.5792--
United Bankshares... UBSI 39.7039.6539.750.80 2.06% 39.1539.1539.7838.90105 218-
United Community ... UCBI 27.5927.5827.620.58 2.15% 27.1527.0627.6327.0174 456-
United Community ... UCFC 8.058.048.060.10 1.26% 7.997.998.067.9516 894-
United Fire Group,... UFCS 44.0644.0644.170.59 1.36% 43.6243.6244.1743.476 108-
United Insurance H... UIHC 15.9215.9015.960.37 2.38% 15.6115.6115.9315.559 639-
United Natural Foo... UNFI 35.7535.7035.760.80 2.29% 35.1735.1535.8134.95183 959-
United Security Ba... UBFO 9.789.709.85-0.08 -0.76% 9.859.709.859.853 900-
United States Lime... USLM 77.0076.4077.950.30 0.39% 77.1277.0077.4576.70302-
United Therapeutic... UTHR 132.06132.01132.201.12 0.86% 132.01131.07132.66130.9473 475-
Unity Bancorp, Inc... UNTY 17.0016.9017.000.05 0.29% 16.9516.8017.0016.951 100-
Universal Apparel ... DKGR 0.0210-  0.0010 5.00% 0.02150.01610.02300.0200143 000-
Universal Display C... OLED 114.13114.05114.25-0.63 -0.54% 115.55112.70115.80114.75208 223-
Universal Electron... UEIC 66.95067.10067.3500.675 1.02% 66.65066.05067.15066.2752 967-
Universal Forest Pr... UFPI 87.5687.5087.711.84 2.15% 86.2086.2087.7085.728 145-
Universal Stainless... USAP 19.6018.4119.550.49 2.56% 19.1717.8219.7419.114 923-
Uranium Resources... URRE 1.451.441.450.03 2.11% 1.431.401.481.4289 299-
Urban Outfitters, I... URBN 18.3918.3818.390.21 1.16% 18.3118.1418.5018.18534 060-
Utah Medical Produ... UTMD 71.9071.6573.400.20 0.28% 72.1071.6072.4071.702 400-
VASCO Data Secur... VDSI 14.4014.3514.450.25 1.77% 14.2514.1014.4514.1534 805-
VCA Inc. WOOF 92.5092.4992.500.04 0.04% 92.5292.4892.5592.46431 538-
VEON Ltd. VEON 3.963.953.960.09 2.33% 3.893.853.973.87947 406-
VESTAS WIND SYST... VWSYF 88.78-  1.10 1.25% 88.7888.7888.7887.68150-
VIVUS, Inc. VVUS 1.201.191.20-0.01 -0.42% 1.211.181.221.20311 560-
VOXX Internationa... VOXX 8.458.458.500.15 1.81% 8.308.258.508.3049 448-
VSE Corporation VSEC 44.8043.7044.800.89 2.03% 43.6043.2344.8043.912 400-
Value Line, Inc. VALU -18.2018.500.00 0.00%       18.26--
Vanda Pharmaceut... VNDA 16.1316.1016.150.38 2.38% 15.8515.7516.1515.7597 775-
Vanguard Global e... VNQI 56.4156.4056.430.14 0.25% 56.4156.2956.4556.5593 463-
Vanguard Natural R... VNRSQ 0.04050-  -0.00050 -1.22% 0.040250.040000.042500.04100233 063-
Vanguard Total Int... VXUS 52.2552.2552.260.35 0.68% 52.1652.1152.2951.90378 415-
Varex Imaging Cor... VREX 34.5234.5134.560.57 1.69% 34.0134.0135.1433.9542 792-
Vasomedical, Inc. VASO 0.08884-  -0.00116 -1.29% 0.088100.087600.088840.0900036 547-
Veeco Instruments... VECO 28.4528.4028.450.30 1.07% 28.4527.8028.5028.15102 411-
VelocityShares 3X ... UGLD 10.2410.2410.250.02 0.16% 10.2710.1910.2810.22201 897-
VelocityShares Dai... ZIV 71.0371.0571.111.15 1.65% 70.8770.5471.1169.8818 269-
Venaxis, Inc. BIOP 3.983.994.11-0.02 -0.50% 3.973.933.984.002 706-
Veolia Environnem... VEOEY 21.522-  0.072 0.34% 21.58021.51521.60521.4508 625-
Veracyte, Inc. VCYT 8.188.118.170.05 0.61% 8.137.948.198.1315 744-
Verastem, Inc. VSTM 2.322.312.330.04 1.75% 2.262.252.342.2858 635-
VeriSign, Inc. VRSN 93.2393.2193.260.43 0.46% 93.1692.5493.4392.8094 343-
Vericel Corporatio... VCEL 3.253.253.30-0.05 -1.52% 3.303.203.353.30251 714-
Verint Systems Inc... VRNT 41.6541.6541.700.90 2.21% 40.8040.6941.8040.75109 043-
Vermillion, Inc. VRML 1.891.891.97-0.08 -4.06% 2.001.782.001.978 391-
Vertex Pharmaceu... VRTX 130.23130.12130.231.00 0.77% 129.69128.94130.95129.23353 542-
ViaSat, Inc. VSAT 67.6367.6167.690.70 1.05% 67.4366.9467.8166.9387 602-
Vical Incorporated VICL 2.562.562.580.02 0.79% 2.572.552.622.5471 680-
Vicor Corporation VICR 18.9318.8518.950.43 2.30% 18.7518.6018.9518.504 052-
Viking Investment ... VKIN 0.170-  0.000 0.00% 0.1700.1700.1780.17013 300-
Village Super Mark... VLGEA 26.2526.1526.250.71 2.78% 25.5925.5926.4425.5415 820-
ViroPro Inc VPRO 0.00330-  0.00155 88.57% 0.001500.001500.003300.00175158 854-
Virtu Financial Inc. VIRT 18.1018.0518.100.20 1.12% 17.9517.7518.1017.9051 920-
Virtus Investment ... VRTS 111.90111.80112.400.65 0.58% 112.00111.25112.35111.2552 512-
VistaCare VTGN 1.841.841.870.01 0.70% 1.821.781.891.8331 956-
Vodafone Group Pl... VOD 28.82028.81028.8200.175 0.61% 28.78028.74028.95028.6452 290 211-
Voyager Therapeu... VYGR 8.958.949.130.02 0.22% 8.988.929.388.9313 738-
WACOAL HOLDING... WACLY 68.4100-  -0.9623 -1.39% 68.410068.410068.410069.3723200-
WD-40 Company WDFC 111.10111.00111.201.40 1.28% 110.10110.10111.40109.705 439-
WORLDS INC WDDD 0.03000-  0.00150 5.26% 0.029250.029250.030000.02850542 000-
WPCS Internationa... WPCS 1.421.401.410.01 0.71% 1.401.401.421.41255-
WPP plc - America... WPPGY 106.77106.66106.771.81 1.72% 106.01106.00107.07104.9643 764-
WSFS Financial Cor... WSFS 45.5145.4045.550.46 1.01% 45.4044.6545.5345.059 918-
WSI Industries Inc. WSCI 3.203.103.200.10 3.23% 3.103.093.203.1011 850-
WVS Financial Corp... WVFC -15.720016.10000.0000 0.00%       16.0945--
Walgreens Boots A... WBA 77.5177.5077.510.25 0.32% 77.4977.4678.2477.261 328 598-
Washington Trust ... WASH 51.9551.7051.950.95 1.86% 51.4051.1551.9551.005 105-
WaterPure Interna... WPUR 0.0006-  -0.0004 -40.00% 0.00080.00060.00080.001090 000-
WebMD Health Cor... WBMD 60.1260.1160.210.63 1.06% 59.6358.6260.4459.49125 989-
Webster City Fede... WCFB -10.250010.85000.0000 0.00%       10.8652--
Weibo Corporation WB 67.6967.6567.69-1.39 -2.01% 69.3666.8069.3969.081 165 193-
Wellgreen Platinum... WGPLF 0.2117-  0.0007 0.33% 0.21170.21170.21170.2110500-
Werner Enterprise... WERN 29.8829.8529.900.58 1.96% 29.5029.4530.0029.30158 606-
WesBanco, Inc. WSBC 38.9638.8539.000.84 2.20% 38.5238.4739.0638.1214 791-
West Bancorporat... WTBA 23.7523.7023.800.55 2.37% 23.4523.1023.8023.201 529-
West Corporation WSTC 23.2923.2823.290.03 0.13% 23.2823.2723.2923.26144 271-
West Marine, Inc. WMAR 9.749.739.750.07 0.72% 9.699.699.759.678 798-
Westamerica Banc... WABC 56.3656.3656.620.92 1.65% 55.6955.6956.6555.4413 615-
Westell Technolog... WSTL 3.123.133.190.04 1.14% 3.043.043.243.0810 281-
Western Digital Co... WDC 92.6092.6092.621.25 1.37% 91.4390.8692.6991.851 111 687-
Western New Engla... WNEB 10.3510.3510.400.05 0.49% 10.3010.3010.4510.3010 800-
Westport Fuel Syst... WPRT 2.482.472.480.04 1.64% 2.502.442.502.44134 640-
Weyco Group, Inc. WEYS 28.0027.6529.39-0.02 -0.07% 28.0028.0028.1828.023 284-
Whiting USA Trust... WHZT 0.99-  -0.06 -5.71% 1.140.991.141.056 966-
Whole Foods Mark... WFM 42.3642.3642.37-0.02 -0.05% 42.4042.3142.5242.561 887 241-
Willis Lease Financ... WLFC 27.0226.9727.020.70 2.66% 26.9726.9727.2926.324 200-
Windstream Holdin... WIN 4.104.104.110.04 0.99% 4.074.034.144.21759 071-
Windtree Therapeu... WINT 0.816-  -0.074 -8.31% 0.8800.8160.8800.8909 907-
Wintrust Financial ... WTFC 74.7174.6474.751.14 1.55% 74.3774.0174.9073.5777 744-
WisdomTree Invest... WETF 10.4110.4110.420.08 0.77% 10.4210.3710.4610.33284 395-
Wizzard Software ... WIZD --  0.00 0.00%       0.19--
World Acceptance... WRLD 75.3775.3275.600.40 0.53% 75.1773.3876.5574.9752 709-
Worldwide Diversi... WNTR 0.000100-  0.000000 0.00% 0.0001230.0001000.0001230.0001009 800-
Wrapmail Inc. CANB 0.0225-  -0.0025 -10.00% 0.02500.02250.02500.025050 000-
Wright Medical Gro... WMGI 27.0027.0027.010.57 2.16% 26.5326.4227.1126.43174 746-
Wynn Resorts, Lim... WYNN 135.28135.27135.34-0.35 -0.26% 135.98134.01136.69135.63492 062-
XG Technology, Inc XGTI 1.741.741.750.03 1.75% 1.741.711.761.7182 822-
XOMA Corporation XOMA 7.197.167.200.25 3.60% 7.007.007.296.9422 843-
XSUNX XSNX 0.001101-  0.000001 0.09% 0.0012000.0011010.0012000.001100116 964-
Xcerra Corporatio... XCRA 9.859.859.860.08 0.82% 9.789.769.889.77127 919-
Xilinx, Inc. XLNX 65.4065.4065.420.30 0.46% 65.4964.7465.5965.10659 785-
YRC Worldwide, In... YRCW 10.4810.4810.490.25 2.44% 10.3310.2610.5610.23103 859-
YY Inc. - American... YY 57.5257.4557.540.78 1.37% 57.0256.6257.6756.74228 428-
Yandex N.V. - Class... YNDX 27.2927.2927.300.41 1.53% 26.8526.3127.5226.88812 207-
Yanzhou Coal Mini... YZCAY 8.3600-  0.1300 1.58% 8.44008.34008.44008.23006 466-
Yara International... YARIY 35.90-  0.03 0.08% 35.9035.9035.9035.87400-
Yield10 Bioscience ... YTEN 5.004.905.150.05 1.01% 5.004.935.254.953 809-
You On Demand Ho... WCST 1.741.741.760.02 1.16% 1.711.711.771.7273 736-
ZAP ZAAP 0.0157-  -0.0005 -3.09% 0.01520.01520.01570.01622 568-
ZILLOW GROUP INC... Z 48.3548.3048.350.17 0.35% 48.6747.9548.9348.18234 647-
ZIOPHARM Oncolog... ZIOP 6.166.156.160.02 0.33% 6.216.016.256.14439 367-
ZaZa Energy Corpo... ZAZA 0.0350-  -0.0013 -3.58% 0.03500.03500.03500.0363610-
Zafgen Inc. ZFGN 3.623.603.620.08 2.26% 3.553.503.673.5473 949-
Zebra Technologie... ZBRA 101.97101.95102.150.54 0.53% 101.76100.73102.46101.4380 502-
Zhone Technologie... DZSI 6.095.926.10-0.01 -0.16% 6.046.046.096.10200-
Zillow Group, Inc. -... ZG 48.2348.1848.230.19 0.40% 48.6747.7748.7648.0473 127-
Zion Oil & Gas Inc ZN 3.243.243.250.10 3.18% 3.253.123.663.141 577 897-
Zions Bancorporat... ZION 43.2243.2043.210.68 1.60% 42.7842.7843.4942.54565 082-
Zix Corporation ZIXI 5.855.845.850.06 1.04% 5.805.765.875.7951 795-
Zogenix, Inc. ZGNX 14.3514.3014.400.05 0.35% 14.3514.1014.5014.3027 590-
Zoned Properties, ... ZDPY 1.05-  0.03 2.94% 1.061.051.061.02350-
Zte Corporation Un... ZTCOY 4.860-  -0.005 -0.10% 4.8404.8104.8604.8656 200-
Zumiez Inc. ZUMZ 12.0712.0512.100.17 1.39% 12.0011.9012.2011.90266 848-
Zynga Inc. - Class A ZNGA 3.683.683.69-0.03 -0.81% 3.733.673.743.713 772 747-
adidas AG ADR ADDYY 95.453-  0.373 0.39% 95.79095.45395.82095.08023 736-
bebe stores, inc. BEBE 5.805.806.05-0.01 -0.17% 6.025.806.025.81300-
comScore, Inc. SCOR 26.35-  0.10 0.38% 26.3226.3226.3526.251 288-
eBay Inc. EBAY 34.9234.9234.930.01 0.03% 35.0034.6235.1834.911 793 261-
eHealth, Inc. EHTH 19.0619.0319.090.71 3.87% 18.3918.3219.1418.3531 273-
ePlus inc. PLUS 74.7074.6574.701.35 1.84% 73.8073.6774.7073.359 834-
iBrands Corp. IBRC 0.0003-  -0.0002 -40.00% 0.00050.00030.00050.0005875 000-
iRobot Corporatio... IRBT 92.2992.2492.331.64 1.81% 91.0388.4392.3390.65450 236-
iShares 20 Year Tr... TLT 126.61126.60126.61-0.29 -0.22% 126.67125.98126.71126.892 433 460-
iShares Global Infr... IGF 44.2744.2744.330.22 0.50% 44.2644.1644.3644.0536 001-
iShares MSCI ACWI... ACWI 65.82565.82065.8300.405 0.62% 65.62065.62065.87065.415529 675-
iShares MSCI All Co... AAXJ 67.8867.8767.880.15 0.22% 67.8467.6567.9067.731 368 266-
iShares MSCI Brazi... EWZS 12.6512.6212.650.09 0.72% 12.6712.6012.6712.563 663-
iShares MSCI China... MCHI 55.1255.1155.120.20 0.36% 55.0754.8955.1754.92591 898-
iShares MSCI EAFE ... SCZ 57.8457.8457.850.14 0.24% 57.6857.6857.9257.70240 793-
iShares MSCI Europ... EUFN 21.8821.8821.890.34 1.58% 21.6721.6721.9121.54349 062-
iShares Nasdaq Bio... IBB 313.78313.77313.912.89 0.93% 312.12310.48314.54310.89618 740-
iShares S&P Asia 50... AIA 57.5557.5357.57-0.01 -0.02% 57.5557.4057.5557.5618 174-
iShares S&P Global... ICLN 8.608.598.600.07 0.84% 8.578.528.628.5335 778-
lululemon athletica... LULU 55.9355.9255.950.89 1.62% 55.2955.1256.2555.041 289 408-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 100 000-
magicJack VocalTe... CALL 7.207.207.250.00 0.00% 7.257.157.257.207 184-
pSivida Corp. PSDV 1.791.781.790.02 1.13% 1.791.771.801.7769 786-
support.com, Inc. SPRT 2.372.362.39-0.04 -1.58% 2.422.362.422.415 747-
uniQure N.V. - Ord... QURE 5.785.785.810.00 0.00% 5.785.775.885.7821 320-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
onsdag 28/06-2017 17:45:23
S&P ComStock leverer kursene for amerikanske verdipapirer. Klikk her for å lese mer om hvilke betingelser som gjelder for bruk av kursinformasjonen. S&P ComStock
Delayed quote and/or trade prices are not sourced from all markets.