Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 24. februar 23:20
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
ORYN 0.00100-  -0.00015 -13.04% 0.001000.001000.001000.001151 000-
1-800 FLOWERS.CO... FLWS 10.1510.0510.20-0.05 -0.49% 10.1010.1010.2510.20111 486-
1st Constitution Ba... FCCY 18.6017.5018.80-0.35 -1.85% 18.9518.6018.9518.956 553-
1st NRG Corp. FNRC 0.0003-  0.0001 50.00% 0.00030.00030.00030.00023 850 000-
1st Source Corpora... SRCE 47.0645.6848.38-0.02 -0.04% 46.5946.5947.1347.0849 900-
1st State Bancorp,... FSBC 14.241514.230014.3300-0.1084 -0.76% 14.241514.241514.241514.3499500-
21Vianet Group, In... VNET 7.247.207.270.01 0.14% 7.207.167.277.23158 336-
3D Pioneer System... DPSM 0.004153-  0.000253 6.49% 0.0041530.0041530.0041530.0039001 000-
3DX INDUSTRIES IN... DDDX 0.046000-  -0.002000 -4.17% 0.0480000.0430000.0599500.048000507 788-
3Power Energy Gro... PSPW 0.023-  -0.002 -8.00% 0.0230.0230.0230.025300-
420 Property Mana... FTPM 0.00070-  0.00000 0.00% 0.000700.000500.000700.0007020 168 522-
51job, Inc. - Americ... JOBS 36.0425.9245.900.01 0.03% 35.9535.6536.2536.0369 416-
8x8 Inc EGHT 16.1516.1016.801.45 9.86% 14.5014.5016.8014.701 750 176-
A V Homes, Inc. AVHI 16.2014.4016.25-0.50 -2.99% 15.5014.9016.3016.70216 401-
A. Schulman, Inc. SHLM 33.7015.5034.90-0.25 -0.74% 33.5533.2533.8533.9547 945-
AAON, Inc. AAON 34.5031.8034.502.55 7.98% 34.8033.1034.8031.95258 703-
ABAXIS, Inc. ABAX 49.7546.0056.000.49 0.99% 48.9148.2349.9149.2660 880-
ABIOMED, Inc. ABMD 117.14116.70118.990.25 0.21% 116.00114.28117.50116.89150 693-
ACADIA Pharmaceu... ACAD 38.8838.6339.36-0.68 -1.72% 39.0838.1639.4339.561 803 229-
ADAPTIVE MEDIAS ADTM 0.00030-  0.00010 50.00% 0.000200.000200.000300.0002031 860 000-
ADTRAN, Inc. ADTN 21.6519.6021.800.20 0.93% 21.2521.2521.7521.45152 891-
AER Energy Resour... AERN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 312-
AEterna Zentaris In... AEZS 3.003.003.15-0.15 -4.76% 3.103.003.103.15107 440-
AGNC Investment C... AGNC 19.5419.5219.580.08 0.41% 19.4519.4219.6319.642 204 003-
AIRBUS GROUP SE E... EADSF 72.50-  -0.43 -0.59% 72.5072.5072.5072.93400-
ALANCO TECH INC ALAN 0.12992-  -0.01508 -10.40% 0.129920.129920.129920.14500100-
ALMADEX MINERA... AXDDF 1.050000-  0.016900 1.64% 1.0341001.0184001.0678001.03310053 114-
ALVARION LTD ILS... ALVRQ 0.0031-  0.0001 3.33% 0.00310.00310.00310.0030634-
AMAG Pharmaceut... AMAG 23.3021.8023.55-0.45 -1.89% 23.6523.1623.8523.75449 875-
AMB Financial Corp... AMFC --  0.00 0.00%       15.50--
ANDALAY SOLAR, ... WEST 0.00020-  0.00000 0.00% 0.000300.000200.000300.000201 499 550-
ANI Pharmaceutica... ANIP 59.0757.0066.77-0.46 -0.77% 59.2358.4560.3159.53118 491-
ANSYS, Inc. ANSS 104.5098.46104.550.35 0.34% 103.28102.10104.53104.15522 789-
ARC Group Worldw... ARCW 4.351.154.550.00 0.00% 4.354.304.454.3539 895-
ARCA biopharma, I... ABIO 2.582.352.850.03 0.98% 2.502.502.602.554 115-
ARCAM AB NPV AMAVF 35.16-  0.82 2.39% 35.1635.1635.1634.34100-
ARRIS Group, Inc. ARRS 25.7524.5226.47-0.51 -1.94% 26.0725.4026.2926.263 642 925-
ASB Financial Corp... ASBN 14.15-  0.15 1.07% 14.0014.0014.1514.001 099-
ASML Holding N.V.... ASML 122.5393.00124.69-1.25 -1.01% 122.29121.64122.95123.78907 822-
ATAC Resources Lt... ATADF 0.3550-  0.0063 1.81% 0.35500.35000.36390.3487130 800-
ATRION Corporatio... ATRI 491.00487.70493.503.55 0.73% 488.00483.50492.05487.451 744-
ATRM Holdings, Inc... ATRM 1.70-  0.05 3.03% 1.701.701.701.652 000-
AURICO METALS IN... ARCTF 0.87000-  -0.01000 -1.14% 0.890050.868300.897200.880007 809-
AURIS MEDICAL HO... EARS 0.94000.93000.96000.0199 2.16% 1.04000.91361.06000.92013 424 333-
AVEO Pharmaceuti... AVEO 0.78550.70000.8400-0.0270 -3.32% 0.81000.76000.83000.8125297 568-
AVEW HOLDINGS IN... AVEW 0.0025-  -0.0005 -16.67% 0.00310.00250.00370.0030242 829-
AXT Inc AXTI 7.957.807.950.35 4.61% 7.657.517.957.60457 537-
Abattis Bioceutica... ATTBF 0.135000-  -0.018000 -11.76% 0.1500000.1280000.1600000.1530002 527 058-
Able Energy, Inc. ABLE 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0001000.000100300-
Acacia Communica... ACIA 54.0454.0154.24-9.39 -14.80% 52.8052.6055.8963.434 668 671-
Acacia Research Co... ACTG 5.805.755.900.10 1.75% 5.655.605.905.70211 454-
Accuray Incorpora... ARAY 5.4505.0005.6500.025 0.46% 5.4005.3505.4505.425415 915-
AcelRx Pharmaceut... ACRX 3.002.853.15-0.10 -3.23% 3.103.003.103.10109 485-
Aceto Corporation ACET 15.3615.3016.13-0.09 -0.58% 15.3615.2515.4315.4596 254-
Achaogen, Inc. AKAO 23.6523.1923.910.54 2.34% 23.0522.9724.1823.11925 286-
Achillion Pharmace... ACHN 3.863.843.88-0.38 -8.96% 4.053.754.154.243 106 297-
Acorda Therapeuti... ACOR 24.9024.4025.20-0.10 -0.40% 24.9024.3525.1525.00332 930-
Acorn Energy, Inc. ACFN 0.38000-  -0.01000 -2.56% 0.390000.355000.390000.3900043 214-
Activision Blizzard... ATVI 45.5545.6045.610.47 1.04% 44.9444.8445.6345.085 344 983-
Actua Corporation ACTA 14.0013.6013.950.00 0.00% 13.8013.6014.0514.0045 409-
Acura Pharmaceuti... ACUR 0.5050-  -0.0950 -15.83% 0.60000.49000.65000.6000134 746-
Acxiom Corporatio... ACXM 29.3718.2231.00-0.25 -0.84% 29.1427.6529.5629.62240 595-
Adaptimmune Ther... ADAP 3.953.894.020.00 0.00% 3.933.914.003.9531 536-
Adobe Systems Inc... ADBE 119.31117.84120.180.48 0.40% 118.30117.83119.32118.811 427 730-
Advanced Energy I... AEIS 62.3862.0063.820.72 1.17% 61.0060.8562.4861.66282 708-
Advanced Micro De... AMD 14.1214.1114.15-0.20 -1.40% 14.0013.8614.3214.3243 970 155-
Advanced Power T... APTI 13.5413.0714.59-0.08 -0.59% 13.5713.1013.7613.62112 515-
Advaxis, Inc. ADXS 8.468.089.50-0.11 -1.28% 8.448.388.608.57358 816-
Aegion Corp - Clas... AEGN 22.4821.0322.500.14 0.63% 22.2022.1422.5122.34254 328-
Aehr Test Systems AEHR 4.754.665.050.18 3.94% 4.464.354.774.57136 242-
Aerie Pharmaceuti... AERI 44.5541.0544.600.30 0.68% 44.9043.9545.1544.25289 687-
AeroVironment, In... AVAV 26.5824.0030.00-0.20 -0.75% 26.5625.9226.7026.7864 495-
Aeropostale Inc AROPQ 0.042000-  0.000000 0.00% 0.0420000.0420000.0443000.042000109 852-
Affinity Beverage ... ABVG 0.00050-  0.00000 0.00% 0.000500.000300.000600.00050178 769 032-
Affymax, Inc. AFFY 0.06350-  0.00350 5.83% 0.060000.057800.063500.0600092 000-
Africa Oil Corp AOIFF 1.9199-  -0.0001 -0.01% 1.92231.91821.92231.92005 600-
Agenus Inc. AGEN 3.853.833.860.02 0.39% 3.793.753.883.831 205 764-
AgriTek Holdings I... AGTK 0.028500-  -0.005100 -15.18% 0.0295000.0260000.0310000.03360011 372 338-
Air France-KLM SA AFLYY 6.9500-  -0.0500 -0.71% 6.84006.77006.95007.000012 850-
Air Methods Corpo... AIRM 38.1028.8039.90-0.55 -1.42% 38.2037.4038.5538.65379 566-
Air T, Inc. AIRT 22.0015.6024.450.15 0.69% 22.5022.0022.5021.85300-
Air Transport Serv... ATSG 17.0316.9418.66-0.32 -1.84% 17.1316.9417.6717.35403 786-
AirMedia Group Inc... AMCN 2.542.502.580.04 1.60% 2.562.512.582.5028 994-
Akamai Technolog... AKAM 62.8761.3762.850.17 0.27% 62.5062.3962.8962.70960 193-
Akorn, Inc. AKRX 21.2820.0122.10-0.30 -1.39% 21.5020.7921.6121.581 269 666-
Akzo Nobel N.V. AKZOY 22.1300-  -0.1350 -0.61% 21.940021.940022.140022.265086 676-
Alarm.com Holding... ALRM 28.7327.2128.990.50 1.77% 27.8327.0528.7928.23294 731-
Alaska Communica... ALSK 1.651.441.780.00 0.00% 1.641.631.651.6547 734-
Albany Molecular R... AMRI 15.2215.2116.450.00 0.00% 15.1315.0415.3115.22459 754-
Alberta Star Dev ASXSF 0.3141-  0.0060 1.95% 0.29570.29570.31410.30812 700-
Alcobra Ltd. - Ord... ADHD 1.241.201.250.02 1.64% 1.201.181.241.22273 871-
Alderwoods Group... AWGI 0.00030-  0.00010 50.00% 0.000200.000150.000300.000201 574 659-
Alexion Pharmaceu... ALXN 131.54131.00131.991.10 0.84% 131.37130.00132.46130.441 363 536-
Alico, Inc. ALCO 25.9022.2526.50-0.20 -0.77% 25.9525.7025.9526.101 840-
Align Technology, ... ALGN 102.8999.50103.651.73 1.71% 100.57100.57103.04101.16595 130-
Alkermes plc - Ord... ALKS 52.9852.9355.000.41 0.78% 52.2051.5152.9852.57444 477-
Allegiant Travel Co... ALGT 173.55144.80184.951.45 0.84% 170.55170.55173.75172.1034 888-
Alliance Resource ... ARLP 23.5023.0524.95-0.05 -0.21% 23.3523.0023.6023.55228 578-
Allied Healthcare P... AHPI 2.052.002.36-0.01 -0.49% 2.032.012.062.0626 705-
Allied Motion Tech... AMOT 24.3524.3524.490.17 0.70% 24.1823.5724.6024.1852 631-
Alliqua BioMedical... ALQA 0.46200.46500.4900-0.0030 -0.65% 0.49990.46000.51960.4650342 721-
Allot Communicati... ALLT 4.894.664.970.01 0.20% 4.894.824.914.8858 473-
Allscripts Healthca... MDRX 12.0512.0112.07-0.11 -0.90% 12.1411.9612.2212.161 142 279-
Almost Family Inc AFAM 49.5049.4549.650.30 0.61% 49.2549.2549.6049.2066 950-
Alnylam Pharmaceu... ALNY 46.6241.0048.500.37 0.80% 45.9045.0047.1546.25518 039-
Alphabet Inc Class... GOOGL 847.81847.22848.00-3.19 -0.37% 847.65842.96848.36851.00888 951-
Alphabet Inc Class... GOOG 828.64827.75828.64-2.69 -0.32% 827.73824.20829.00831.33961 089-
Alphatech Holdings... ATEC 3.553.103.800.28 8.56% 3.443.253.653.2795 748-
Alternaturals Inc ANAS 0.002769-  -0.000231 -7.70% 0.0027690.0027690.0027690.003000134-
AltiGen Communica... ATGN 0.23-  -0.02 -8.00% 0.230.230.230.255 000-
Altius Minerals Cor... ATUSF 9.75000-  0.78740 8.79% 9.376409.315309.750008.9626075 220-
Alumina Ltd (ADR) AWCMY 5.68-  -0.26 -4.38% 5.685.675.685.943 345-
AmTrust Financial ... AFSI 27.6627.3527.66-0.11 -0.40% 27.7427.4827.8027.77413 735-
Amarantus BioScie... AMBS 0.03150-  0.00340 12.10% 0.025500.025100.032000.02810153 252-
Amarin Corporatio... AMRN 3.323.303.36-0.01 -0.30% 3.283.283.403.33916 918-
Amazon.com, Inc. AMZN 845.24844.50844.70-6.95 -0.82% 844.69837.75845.81852.192 796 888-
Ambarella, Inc. - O... AMBA 58.7357.0159.041.70 2.98% 56.4456.2860.0457.031 397 002-
Amedica Corporati... AMDA 0.38500.38030.38900.0003 0.08% 0.37600.37600.38970.3847161 328-
Amedisys Inc AMED 48.4048.1749.560.02 0.04% 48.0447.9448.6148.38137 813-
Amerco UHAL 384.19330.00384.25-0.73 -0.19% 383.21381.40384.47384.9224 011-
AmeriServ Financia... ASRV 3.853.603.850.05 1.32% 3.853.783.853.8018 438-
America's Car-Mar... CRMT 31.8531.6534.750.85 2.74% 30.6030.5031.9531.0068 938-
American Airlines ... AAL 46.2846.2146.320.18 0.39% 46.0045.5846.3046.094 084 611-
American Bank Inc AMBK 12.00-  0.01 0.08% 12.0012.0012.0011.99300-
American Bio Medi... ABMC 0.11-  0.00 0.00% 0.110.110.110.11200-
American Lithium M... AMLM 0.038960-  0.000960 2.53% 0.0345000.0345000.0389600.03800011 226-
American National... AMNB 36.7036.5037.30-0.05 -0.14% 36.7536.6536.7536.752 317-
American National... ANAT 121.54117.07124.95-0.06 -0.05% 120.91118.50121.64121.6031 755-
American Outdoor... AOBC 19.4519.4119.480.05 0.26% 19.3019.1719.5019.401 083 701-
American Premium... HIPH 0.000200-  0.000000 0.00% 0.0002000.0001500.0002000.00020015 741 114-
American Public Ed... APEI 24.3024.2524.350.00 0.00% 23.9023.8524.3524.30132 023-
American River Ba... AMRB 15.0314.2615.02-0.03 -0.20% 15.0014.4215.0415.0678 063-
American Sierra Go... AMNP 0.00600-  0.00000 0.00% 0.008190.006000.008190.00600668-
American Software... AMSWA 10.7310.5910.880.11 1.04% 10.9210.5610.9210.6231 308-
American Supercon... AMSC 6.356.206.90-0.07 -1.09% 6.386.316.456.4253 770-
American Woodma... AMWD 80.9581.0083.002.40 3.06% 77.7577.7081.5078.55137 607-
Ameris Bancorp ABCB 48.7546.4049.40-0.45 -0.91% 48.2047.5048.9049.2058 219-
Amgen Inc. AMGN 174.56166.20174.970.55 0.32% 173.29172.48174.72174.012 185 614-
Amicus Therapeuti... FOLD 5.965.935.97-0.09 -1.49% 6.005.876.036.051 678 033-
Amkor Technology... AMKR 10.1310.1110.17-0.02 -0.20% 10.059.9510.1710.151 278 999-
Amphastar Pharma... AMPH 15.1914.7119.000.38 2.57% 14.6614.6615.2914.81328 750-
Amtech Systems, In... ASYS 6.486.036.660.24 3.85% 6.276.186.496.2432 690-
Amyris, Inc. AMRS 0.52210.52000.5300-0.0087 -1.64% 0.52000.51110.53630.53082 127 485-
Analog Devices, In... ADI 81.6881.2184.220.07 0.09% 80.9780.8281.7081.612 057 235-
Analogic Corporat... ALOG 81.7078.4086.15-0.40 -0.49% 81.4581.3082.5082.1033 382-
Anavex Life Scienc... AVXL 5.675.575.670.12 2.16% 5.525.455.845.55582 594-
Andrea Electronics... ANDR 0.06430-  0.00330 5.41% 0.060000.060000.064300.061005 000-
AngioDynamics, Inc... ANGO 16.548.0017.170.07 0.43% 16.3216.3116.5716.4768 005-
Anglo American pl... NGLOY 7.7600-  -0.0950 -1.21% 7.70507.67007.78007.855056 993-
Anglo Swiss Resour... ASWRF 0.07560-  0.01060 16.31% 0.067600.067600.076550.0650067 000-
Anika Therapeutic... ANIK 49.7549.5249.880.18 0.36% 49.2749.2749.8049.5790 282-
Antares Pharma, In... ATRS 2.412.372.430.10 4.33% 2.302.302.432.31553 690-
Anthera Pharmace... ANTH 0.69430.69000.71000.0040 0.58% 0.69500.66010.70000.6903875 312-
Anything Technolo... EXMT 0.00090-  -0.00010 -10.00% 0.001000.000800.001020.00100520 000-
Apogee Enterprise... APOG 58.0355.0059.640.14 0.24% 57.3356.8758.0557.89211 179-
Apollo Investment... AINV 6.326.306.33-0.02 -0.32% 6.336.206.346.34762 844-
Apple Inc. AAPL 136.66136.60136.680.13 0.10% 135.91135.28136.66136.5319 297 191-
Appliance Recyclin... ARCI 1.101.111.18-0.07 -5.98% 1.161.091.161.1766 756-
Applied DNA Scien... APDN 1.801.651.800.15 9.09% 1.651.651.851.6594 608-
Applied Materials,... AMAT 36.3036.2636.330.14 0.39% 35.8135.5536.3236.166 526 106-
Applied Visual Scie... APVS 0.02000-  -0.03000 -60.00% 0.045000.020000.045000.0500011 130-
Approach Resource... AREX 3.032.873.100.07 2.36% 2.912.903.032.96558 369-
Apricus Bioscience... APRI 3.072.943.09-0.01 -0.38% 3.092.973.093.08117 936-
Aquinox Pharmace... AQXP 16.9616.0017.030.12 0.71% 16.7316.5117.0516.8436 112-
ArQule, Inc. ARQL 1.261.211.30-0.01 -0.79% 1.241.221.291.2790 029-
Aradigm Corporati... ARDM 1.911.841.91-0.04 -2.05% 1.951.871.991.9540 034-
Aralez Pharmaceut... ARLZ 4.144.104.16-0.08 -1.90% 4.174.104.244.22338 147-
Arbutus Biopharma ABUS 2.652.602.800.00 0.00% 2.602.552.702.6539 333-
Arch Capital Group... ACGL 94.5480.0094.61-0.02 -0.02% 94.0192.7194.7294.56300 785-
Arch Therapeutics... ARTH 0.680000-  0.010000 1.49% 0.6750000.6500000.6963050.670000234 984-
Arctic Cat Inc. ACAT 18.5018.4918.500.02 0.11% 18.4818.4818.5118.48249 703-
Ardelyx Inc. ARDX 13.5013.4013.65-0.30 -2.17% 13.9013.4014.0013.80114 346-
Arena Pharmaceut... ARNA 1.471.411.480.05 3.52% 1.501.431.501.42854 727-
Ares Capital Corpo... ARCC 17.7917.7517.800.01 0.06% 17.7217.6417.7917.782 515 458-
Argo Group Intern... AGII 67.8567.5567.95-0.60 -0.88% 68.1567.5568.7568.4571 526-
Argonaut Gold Inc. ARNGF 1.82000-  -0.17980 -8.99% 1.850001.740901.850001.99980109 673-
Argos Therapeutic... ARGS 1.231.201.25-0.13 -9.26% 1.301.201.351.351 458 004-
Ark Restaurants Co... ARKR 25.6022.0025.630.00 0.00% 25.3525.3525.6025.601 400-
Arkema SP Adr. ARKAY 96.6850-  -2.2050 -2.23% 96.490096.250096.685098.89002 703-
Array BioPharma In... ARRY 10.5610.5510.590.20 1.93% 10.3710.3110.7710.361 809 456-
Arrow Financial Co... AROW 35.7035.2036.900.00 0.00% 35.4035.3535.8035.7012 431-
Arrowhead Resear... ARWR 2.152.152.200.03 1.42% 2.112.082.162.12403 634-
Art's-Way Manufa... ARTW 3.900.055.65-0.03 -0.76% 4.003.904.003.932 215-
Artesian Resources... ARTNA 32.7131.1134.08-0.27 -0.82% 32.8432.4932.9732.987 680-
Ascena Retail Grou... ASNA 4.844.834.86-0.03 -0.62% 4.844.755.054.873 288 644-
Ascent Solar Techn... ASTI 0.003000-  0.000100 3.45% 0.0028000.0027000.0030000.00290031 451 449-
Aspen Technology,... AZPN 58.3756.8259.770.27 0.46% 57.8057.8058.6458.10340 341-
Asta Funding, Inc. ASFI 9.207.009.35-0.05 -0.54% 9.309.2010.059.2521 238-
Astec Industries, In... ASTE 63.7863.4073.480.12 0.19% 62.9662.3264.1863.66169 925-
Astro-Med, Inc. ALOT 13.5513.4513.85-0.10 -0.73% 13.6513.5513.8513.6517 793-
Astronics Corpora... ATRO 33.1625.4034.00-0.49 -1.46% 33.4533.0333.5733.6566 120-
Astrotech Corpora... ASTC 1.521.471.710.02 1.33% 1.511.511.611.5012 777-
Asure Software Inc ASUR 11.4811.0012.990.01 0.09% 11.2911.2511.5611.4743 521-
Athersys, Inc. ATHX 1.181.151.210.00 0.00% 1.201.171.201.18350 398-
Atlantic American ... AAME -3.304.150.00 0.00%       3.80--
Atlas Energy, L.P. C... ATLS 0.460000-  -0.028400 -5.81% 0.4700000.4600000.4899000.4884006 261-
Atlassian Corporat... TEAM 29.2729.1930.86-0.23 -0.78% 29.3929.0629.3929.50208 118-
Atossa Genetics In... ATOS 1.491.411.510.01 0.68% 1.501.461.501.4814 482-
Attunity Ltd. - Ord... ATTU 8.777.058.790.01 0.11% 8.748.558.978.7647 135-
Auburn National Ba... AUBN 33.1233.0533.500.01 0.03% 33.5333.0033.5333.112 264-
AudioCodes Ltd. - ... AUDC 7.027.007.070.01 0.14% 6.946.947.147.0182 012-
Aurcana Corp AUNFF 0.3381-  0.0228 7.23% 0.32200.32200.34000.315346 700-
Aurinia Pharmaceu... AUPH 3.723.703.740.44 13.41% 3.303.293.743.282 381 959-
Autobytel Inc. ABTL 12.8010.0712.890.19 1.51% 12.2012.2012.8512.6143 836-
Autodesk, Inc. ADSK 87.5584.2187.540.45 0.52% 86.5685.6987.6987.101 118 471-
Automatic Data Pr... ADP 103.0098.00103.211.36 1.34% 101.63101.30103.01101.641 329 509-
Avadel Pharmaceut... AVDL 10.275.1516.00-0.49 -4.55% 10.5010.1310.8110.76155 890-
Avalanche Biotech... ADVM 2.652.652.75-0.10 -3.64% 2.702.652.752.75173 572-
Avalon Advanced M... AVLNF 0.140000-  0.001800 1.30% 0.1453000.1382000.1453000.13820069 130-
Avis Budget Group... CAR 32.4632.1133.40-0.94 -2.81% 33.0332.3333.3333.401 767 759-
Avita Medical Limi... AVMXY 1.7700-  -0.0100 -0.56% 1.72001.72001.82001.780041 585-
Aware, Inc. AWRE 4.954.805.200.05 1.02% 4.904.905.054.9054 331-
Axcelis Technologi... ACLS 15.8015.0015.90-0.40 -2.47% 16.0015.6016.1016.20118 534-
B F C Financial Cor... BBXT 6.400-  0.000 0.00% 6.3606.3606.4506.400120 432-
B.O.S. Better Onlin... BOSC 2.321.992.680.01 0.43% 2.342.322.342.319 006-
B/E Aerospace, Inc... BEAV 63.1361.4563.220.27 0.43% 62.7362.4763.1362.86512 209-
BARRA, Inc. BARZ 0.05400-  0.00300 5.88% 0.051450.048000.054000.05100393 624-
BASF BASFY 92.5900-  -2.5350 -2.66% 91.980091.980092.590095.125016 945-
BB Liquidating Inc. BLIAQ 0.007-  0.000 0.00% 0.0070.0070.0070.00711 700-
BG Medicine, Inc. BGMD 0.10-  0.00 0.00% 0.100.100.100.10125-
BGC Partners, Inc. ... BGCP 11.5711.5411.57-0.06 -0.52% 11.5211.4511.6911.791 118 571-
BJ's Restaurants, I... BJRI 37.2537.2537.401.60 4.49% 37.4035.9537.7535.651 092 025-
BLDRS Asia 50 ADR... ADRA -29.39037.9700.000 0.00%       29.745--
BLDRS Developed M... ADRD 20.720020.640026.7100-0.2591 -1.24% 20.770020.661020.770020.97916 755-
BLDRS Emerging M... ADRE 36.2432.6136.46-0.38 -1.03% 36.2336.0836.3336.626 253-
BLDRS Europe 100 ... ADRU 19.9919.9320.17-0.17 -0.84% 20.0219.9720.0220.161 000-
BMB Munai, Inc. BMBM 0.0060-  0.0000 0.00% 0.00650.00600.00650.006076 000-
BOK Financial Corp... BOKF 82.9372.5683.31-0.78 -0.93% 82.8682.5283.3883.7147 600-
BSB Bancorp, Inc. BLMT 27.8527.4028.35-0.10 -0.36% 27.9527.8527.9527.951 262-
BSQUARE Corporat... BSQR 5.205.105.30-0.20 -3.70% 5.405.105.405.4035 444-
BYD CO 'H'CNY1 BYDDF 5.7800-  -0.0900 -1.53% 5.85005.69005.85005.870018 330-
BYD Company LTD BYDDY 11.5600-  -0.0900 -0.77% 11.510011.470011.560011.650018 626-
Baidu, Inc. - Ameri... BIDU 175.17174.16174.75-9.47 -5.13% 181.00173.91181.75184.646 684 819-
Balchem Corporati... BCPC 84.2483.8084.36-0.24 -0.28% 84.3983.3184.9984.4867 445-
Baldwin & Lyons, In... BWINA -24.0528.700.00 0.00%       23.91--
Baldwin & Lyons, In... BWINB 23.7523.5025.600.05 0.21% 23.6523.4523.7523.7041 312-
Ballard Power Syst... BLDP 1.971.932.00-0.01 -0.51% 1.971.922.001.98533 316-
Balmoral Resource... BALMF 0.64530-  0.01530 2.43% 0.648000.631000.653900.6300059 024-
BancFirst Corporat... BANF 97.5597.15101.35-0.25 -0.26% 97.6096.5598.3597.8010 064-
Bank of South Caro... BKSC 19.2790.05020.900-1.398 -6.76% 20.53819.15020.55020.67713 259-
Bank of the Ozark... OZRK 55.2752.5057.49-0.27 -0.49% 54.7854.5955.3555.54786 475-
Banner Corporatio... BANR 58.747.2960.98-0.60 -1.01% 58.8458.3259.0759.3465 508-
Barrett Business Se... BBSI 62.3060.8466.250.34 0.55% 61.3061.3062.8361.9610 352-
Bassett Furniture I... BSET 26.9026.5527.95-0.55 -2.00% 27.1526.7027.2527.4519 184-
Bayer Aktienges A... BAYRY 110.7400-  -0.6350 -0.57% 110.1550110.1550110.7400111.375035 345-
Bayhorse Silver KXPLF 0.1263-  0.0064 5.34% 0.12700.12630.12700.11992 200-
Bazaarvoice, Inc. BV 4.654.604.750.05 1.09% 4.604.554.704.60156 451-
Bear Creek Mng Co... BCEKF 2.2437-  -0.0097 -0.43% 2.28872.22502.28872.253441 910-
Beasley Broadcast ... BBGI 8.908.5510.800.05 0.56% 8.908.659.008.859 103-
Bebida Beverage C... BBDA 0.00015-  0.00005 50.00% 0.000120.000100.000150.000101 080 033-
Bed Bath & Beyond... BBBY 41.0440.0041.350.64 1.58% 40.3440.2041.3240.401 682 138-
Bel Fuse Inc. - Clas... BELFA 22.6522.4027.90-1.71 -7.02% 23.2522.0423.2524.365 200-
Bel Fuse Inc. - Clas... BELFB 27.0511.9027.90-0.85 -3.05% 27.6527.0527.9527.9028 475-
Bellicum Pharmace... BLCM 12.0411.2012.10-0.08 -0.66% 12.0011.4912.1712.12575 071-
Belo Sun Mining Co... VNNHF 0.765100-  0.044000 6.10% 0.7430000.7415000.8398000.721100404 538-
Big 5 Sporting Goo... BGFV 13.5012.2513.550.15 1.12% 13.3513.0513.9013.35486 928-
Bimini Capital Man... BMNM 2.6500-  0.0300 1.15% 2.65002.65002.68002.62007 465-
Bio-Key Internatio... BKYI 3.00-  0.00 0.00% 3.003.003.003.00583-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 859 998-
Bio-Path Holdings, ... BPTH 0.84930.85000.9000-0.0107 -1.24% 0.84000.84000.86780.860031 002-
Bio-Techne Corp TECH 106.59101.50106.740.25 0.24% 105.67105.40106.69106.34104 890-
BioCryst Pharmace... BCRX 5.495.465.51-0.11 -1.96% 5.505.375.615.601 249 505-
BioDelivery Scienc... BDSI 1.881.852.00-0.03 -1.32% 1.951.851.951.90574 764-
BioElectronics Cor... BIEL 0.002000-  0.000200 11.11% 0.0018000.0017000.0020000.001800114 331 536-
BioLineRx Ltd. - Am... BLRX 1.141.001.22-0.07 -5.77% 1.221.131.231.21373 204-
BioMarin Pharmace... BMRN 87.5186.5090.76-1.78 -1.99% 87.9985.8888.8289.292 142 284-
BioScrip, Inc. BIOS 1.581.581.60-0.02 -1.25% 1.591.531.621.601 162 320-
BioSpecifics Techn... BSTC 50.4646.9360.000.09 0.18% 50.0849.9051.9450.3715 794-
BioTelemetry, Inc. BEAT 27.2027.0027.150.45 1.68% 26.7026.5027.2526.75449 375-
Bioanalytical Syste... BASI 1.260.981.300.08 6.78% 1.171.171.301.18105 975-
Biocept, Inc. BIOC 2.032.022.10-0.10 -4.69% 2.112.012.112.13741 758-
Biogen Idec Inc. BIIB 285.13279.90286.530.38 0.13% 285.01266.00285.81284.751 302 775-
Biolase, Inc. BIOL 1.491.481.69-0.01 -0.67% 1.491.491.521.5017 246-
Biophan Technolog... BIPH 0.00050-  -0.00040 -44.44% 0.001000.000500.001020.000901 244 097-
Biostar Pharmaceu... BSPM 2.792.753.00-0.07 -2.45% 2.862.782.862.8626 321-
Bioverativ Inc BIVV 50.9648.2952.401.40 2.82% 49.2848.6551.4149.561 675 625-
Birner Dental Mana... BDMS 13.000-  -0.725 -5.28% 13.00013.00014.10013.7251 448-
Black Box Corpora... BBOX 9.559.559.65-0.30 -3.05% 9.759.5510.009.8574 578-
Black Diamond, Inc... BDE 5.855.605.900.00 0.00% 5.905.705.905.8544 805-
Black River Petrole... OTTV 0.00230-  -0.00030 -11.54% 0.002600.001500.002600.0026035 545 119-
BlackBerry Limited BBRY 7.087.057.08-0.08 -1.12% 7.157.047.167.162 373 902-
Blackbaud, Inc. BLKB 72.9772.9575.000.07 0.10% 71.8171.8173.2073.02185 555-
Blucora, Inc. BCOR 15.6015.6015.75-0.20 -1.27% 15.7015.3015.7015.80204 601-
Blue Dolphin Energ... BDCO 3.50-  0.35 11.11% 3.103.103.503.151 610-
Blue River Bancsha... BRBI 0.0075-  0.0005 7.14% 0.00750.00750.00750.00702 055-
Bluebird Bio Inc. BLUE 82.0079.0585.953.70 4.73% 77.3577.0582.7578.30643 777-
Blueknight Energy ... BKEP 6.856.807.10-0.20 -2.84% 7.006.857.057.0541 987-
Bnccorp, Inc. BNCC 25.600-  -0.300 -1.16% 25.83025.60025.83025.90017 611-
Bob Evans Farms, I... BOBE 56.7650.0057.140.63 1.12% 56.0255.9056.9056.13108 091-
BofI Holding Inc BOFI 30.8428.9130.850.19 0.62% 30.4029.9031.0730.65851 224-
Boingo Wireless, In... WIFI 11.1211.0711.99-0.04 -0.36% 11.0810.6911.2311.16115 981-
Bojangels Inc. BOJA 21.0020.9022.50-0.15 -0.71% 21.0020.6421.1021.15148 945-
Bombardier, Inc. BDRAF 1.8895-  -0.0659 -3.37% 1.95001.88271.95001.955438 800-
Bonanza Goldfield ... BONZ 0.00090-  0.00020 28.57% 0.000800.000800.000900.000702 475 000-
Bonso Electronics ... BNSO 2.262.002.430.08 3.67% 2.182.182.282.1843 993-
Boston Private Fin... BPFH 17.0515.3517.85-0.20 -1.16% 17.0016.9017.1017.25199 693-
Bottomline Techno... EPAY 25.7325.5725.730.16 0.63% 25.3425.0925.7525.57327 729-
BreitBurn Energy P... BBEPQ 0.174800-  0.015800 9.94% 0.1570000.1550000.1845000.1590001 147 696-
Bridgeline Digital, ... BLIN 0.62100.62050.6391-0.0309 -4.74% 0.63380.62000.71160.6519783 484-
Bridgford Foods Co... BRID -11.620013.90000.0000 0.00%       12.0999--
Brightcove Inc. BCOV 8.158.058.200.05 0.62% 8.057.958.208.10162 916-
Britannia Mining, I... BMIN 0.00400-  -0.00154 -27.80% 0.004000.004000.004000.00554900-
BroadVision, Inc. BVSN 5.705.605.700.15 2.70% 5.795.565.855.5518 385-
Broadcom Ltd AVGO 210.37210.40211.36-0.21 -0.10% 208.38202.61210.65210.582 024 727-
Broadway Financia... BYFC 1.5901.4702.5200.105 7.07% 1.5001.4931.5901.485119 043-
Brocade Communic... BRCD 12.3312.3312.34-0.06 -0.48% 12.3112.2712.3412.398 367 451-
Brooks Automatio... BRKS 21.8121.0021.820.31 1.44% 21.2621.2022.0221.50424 492-
Bruker Corporatio... BRKR 24.8724.7324.870.74 3.07% 24.0023.8824.8924.13891 224-
Bryn Mawr Bank C... BMTC 41.4539.6541.70-0.05 -0.12% 41.2041.1041.4541.5011 333-
Buffalo Wild Wings... BWLD 153.20152.85155.25-0.50 -0.33% 152.70151.80154.75153.70215 043-
Builders FirstSourc... BLDR 12.2412.0612.40-0.17 -1.37% 12.1812.1812.3812.41626 021-
Buzz Technologies ... BZTG 0.006-  0.000 0.00% 0.0060.0060.0060.00627 661-
C&F Financial Corp... CFFI 48.2047.5048.500.10 0.21% 47.5047.3048.2048.102 923-
C.H. Robinson Wor... CHRW 80.1380.0583.000.67 0.84% 79.1178.8880.2379.461 140 969-
CA Inc. CA 32.6332.5732.670.38 1.18% 32.2132.0632.6432.251 911 744-
CASI Pharmaceutic... CASI 1.411.211.49-0.04 -2.76% 1.451.391.451.4534 013-
CBAK Energy Techn... CBAK 1.301.301.40-0.10 -7.14% 1.351.301.351.4043 902-
CCF Holding Compa... CCFH 1.66-  0.00 0.00% 1.661.661.661.66100-
CDK Global, Inc. CDK 66.6366.5168.000.27 0.41% 66.1066.0567.0366.36666 583-
CECO Environment... CECE 11.369.1115.95-0.08 -0.70% 11.3211.3211.4811.44127 832-
CEVA, Inc. CEVA 34.6534.5034.80-0.85 -2.39% 34.6534.4035.1035.50116 608-
CHAODA MODERN ... CMGHF 0.029-  0.000 0.00% 0.0290.0290.0290.02910 000-
CHC Group Ltd. Or... HELIQ 0.285-  -0.015 -5.00% 0.4500.2850.4500.30010 658-
CK Hutchison Holdi... CKHUY 12.0700-  0.1850 1.56% 12.070011.960012.100011.885087 946-
CM Finance Inc CMFN 10.009.9510.05-0.05 -0.50% 10.059.8010.0510.0525 757-
CME Group Inc. - C... CME 122.62119.49122.620.10 0.08% 122.08121.61123.01122.521 265 054-
CNB Financial Corp... CCNE 24.7016.3625.62-0.01 -0.04% 24.8024.5524.9124.7110 464-
CNS, Inc. CNXS 0.011500-  0.003500 43.75% 0.0090000.0051000.0159000.00800010 777 375-
CNinsure Inc. (ADR... FANH 9.619.299.890.08 0.84% 9.399.319.619.5365 383-
CONMED Corporat... CNMD 42.6642.6642.990.95 2.28% 41.1841.1842.9141.71101 369-
CRA International,... CRAI 36.9836.1140.00-0.17 -0.46% 37.1436.4337.3437.1521 461-
CREDIT SUISSE NAS... UWTIF 24.850-  -0.410 -1.62% 24.61024.61025.15025.26028 185-
CREDIT SUISSE NAS... DWTIF 45.000-  0.390 0.87% 44.32044.22045.45044.6106 602-
CSG Systems Intern... CSGS 40.0335.0542.000.16 0.40% 39.5439.2340.0439.87299 723-
CSP Inc. CSPI 9.283.5410.00-0.94 -9.20% 9.759.1010.2410.2234 769-
CTI BioPharma Cor... CTIC 4.274.185.000.02 0.47% 4.194.194.404.2571 896-
CTI Industries Corp... CTIB 6.115.50199 999.99-0.26 -4.08% 6.476.116.476.37500-
CVB Financial Corp... CVBF 23.7216.3823.75-0.10 -0.42% 23.5023.4523.7523.82262 194-
CVD Equipment Co... CVV 10.019.9217.000.11 1.12% 10.119.9010.149.902 950-
CYREN Ltd. - Ordin... CYRN 2.102.052.100.00 0.00% 2.052.052.102.1018 866-
CafePress Inc. PRSS 3.170.463.190.00 0.00% 3.153.153.193.172 949-
Cal-Maine Foods, In... CALM 37.9537.5538.05-0.15 -0.39% 37.9037.5538.2038.10371 960-
CalAmp Corp. CAMP 15.9014.8015.990.25 1.60% 15.5415.4315.9315.65221 656-
Calavo Growers, In... CVGW 57.3557.2057.70-0.80 -1.38% 57.7056.7058.4058.15201 314-
Caledonia Mining C... CALVF 1.360-  -0.025 -1.81% 1.4051.3601.4401.38522 136-
California First Na... CFNB -15.0516.600.00 0.00%       15.80--
Calithera Bioscienc... CALA 8.958.809.200.35 4.07% 8.508.459.308.60422 727-
Callidus Software, ... CALD 19.7019.6019.75-0.05 -0.25% 19.5519.5019.9319.75366 072-
Calloway's Nursery... CLWY 4.05-  0.05 1.25% 4.204.054.204.002 937-
Calumet Specialty ... CLMT 3.803.703.85-0.20 -5.00% 3.853.703.904.00567 444-
Campbell Resource... CBLRF 0.0009-  -0.0001 -10.00% 0.00090.00090.00090.0010120-
Camtek Ltd. - Ordi... CAMT 3.533.383.58-0.07 -1.94% 3.603.483.653.6064 389-
CanAlaska Uranium... CVVUF 0.379900-  -0.005500 -1.43% 0.3891720.3787000.4004000.38540096 450-
Canada Lithium Co... RBEIF 0.00128-  -0.00022 -14.67% 0.000400.000400.001280.0015024 422-
Canadian Solar Inc. CSIQ 14.8014.5014.820.10 0.68% 14.4014.2614.9314.701 349 802-
Canadian Zinc Corp CZICF 0.20-  0.00 0.00% 0.200.190.200.2041 900-
Canamed4Pets Inc. CNNA 0.0004-  0.0000 0.00% 0.00040.00030.00040.0004791 591-
Canarc Resource C... CRCUF 0.073-  0.000 0.00% 0.0730.0730.0780.073101 300-
Cannabis Science In... CBIS 0.101800-  -0.010500 -9.35% 0.1085500.0900000.1090000.11230082 462 351-
Canopy Growth Co... TWMJF 8.910000-  -0.440000 -4.71% 9.1570008.4969009.1900009.350000685 104-
Canterbury Park H... CPHC 10.300.0511.05-0.25 -2.37% 10.4510.3010.6610.5512 145-
Capital Bank Finan... CBF 40.8540.7540.900.15 0.37% 40.7040.4040.9540.70194 667-
Capital City Bank G... CCBG 21.4820.4921.73-0.08 -0.37% 21.6321.3821.7921.5628 861-
Capital Crossing Ba... CAPX 27.392927.360027.50000.0132 0.05% 27.392927.392927.392927.3797100-
Capital Product Pa... CPLP 3.333.283.35-0.07 -2.06% 3.393.313.403.40392 085-
Capital Southwest ... CSWC 16.3610.0217.000.06 0.37% 16.2716.2516.5616.3024 324-
Capitol Federal Fin... CFFN 15.2915.2415.30-0.08 -0.52% 15.2715.2215.3515.37403 030-
Capstone Turbine C... CPST 0.75000.74000.7640-0.0390 -4.94% 0.75200.75000.79980.789098 360-
Captaris Inc. CAPA 0.50-  0.00 0.00% 0.500.500.500.50409-
Cara Therapeutics ... CARA 15.0314.6115.050.48 3.30% 14.3214.2115.4014.551 233 016-
Carbonite, Inc. CARB 19.5519.4519.600.30 1.56% 19.0519.0519.6519.25216 728-
Cardinal Financial C... CFNL 31.3731.2334.81-0.14 -0.44% 31.1231.1231.4131.51187 027-
Cardiome Pharma C... CRME 3.002.963.500.01 0.33% 3.052.933.052.9922 510-
Cardtronics, Inc. CATM 44.6542.3845.100.14 0.31% 44.4644.0444.7344.51248 473-
CareDx Inc CDNA 2.352.154.650.05 2.17% 2.352.302.352.306 601-
CareScience, Inc. CARE 15.690-  0.090 0.58% 15.60015.60015.69015.60029 322-
Career Education C... CECO 8.328.018.32-1.01 -10.83% 8.677.628.909.331 734 304-
Carrizo Oil & Gas, ... CRZO 31.7331.6533.61-1.30 -3.94% 32.4431.2032.9333.032 290 479-
Carrols Restaurant... TAST 16.2016.1016.250.10 0.62% 16.1516.0016.8916.10178 352-
Cascade Bancorp CACB 8.428.378.990.06 0.72% 8.288.248.438.3686 350-
Casella Waste Syst... CWST 11.6710.7112.99-0.26 -2.18% 11.8011.6311.8911.93167 779-
Caseys General Sto... CASY 117.34109.76129.700.74 0.63% 116.25116.02117.88116.60502 999-
Cass Information S... CASS 66.9063.4669.930.01 0.01% 65.9565.9567.2266.894 207-
Catalyst Pharmace... CPRX 1.101.071.130.00 0.00% 1.101.081.121.10246 167-
Catalyst Semicondu... CATS 1.1300-  -0.0800 -6.61% 1.20001.06001.24001.210046 300-
Cathay General Ba... CATY 39.7136.3839.70-0.43 -1.07% 39.5939.3739.7740.14385 034-
Celgene Corporatio... CELG 118.23118.00118.40-1.23 -1.03% 118.50117.28119.31119.463 248 328-
Cellceutix Corpora... CTIX 0.910000-  -0.040000 -4.21% 0.9500000.8900000.9600000.950000553 265-
Celldex Therapeuti... CLDX 3.263.223.280.00 0.00% 3.263.213.313.261 107 620-
Cellectis Sa CLLS 20.0419.8120.94-0.74 -3.56% 20.1719.7620.3120.78124 818-
Celsion Corporatio... CLSN 0.21000.21300.2340-0.0229 -9.83% 0.23000.21000.23400.23291 645 149-
Cempra, Inc. CEMP 4.054.054.150.90 28.57% 4.134.004.753.1519 950 603-
Centene Corporati... CNTE 66.75-  -0.75 -1.11% 67.5066.7067.8567.50108 373-
Central European M... CETV 2.802.502.95-0.05 -1.75% 2.802.802.852.8514 514-
Central Federal Co... CFBK 1.881.832.160.01 0.53% 1.811.801.931.87144 939-
Central Garden & P... CENT 35.6729.5037.071.00 2.88% 34.3634.3635.6934.6747 227-
Century Aluminum ... CENX 13.4913.4813.53-0.09 -0.66% 13.0412.7714.8513.584 300 087-
Century Bancorp, I... CNBKA 63.7559.7566.850.80 1.27% 63.3063.3063.9062.951 936-
Century Casinos, In... CNTY 7.077.007.210.14 2.02% 6.936.937.186.9369 751-
Ceragon Networks... CRNT 3.663.643.67-0.07 -1.88% 3.753.603.783.73598 327-
Cereplast, Inc. CERPQ 0.00300-  0.00170 130.77% 0.002320.002320.003000.001306 000-
Cerner Corporatio... CERN 55.6151.0056.590.22 0.40% 54.5554.4455.6355.391 527 204-
Cerus Corporation CERS 4.2704.2404.310-0.005 -0.12% 4.2404.0804.2854.275909 401-
Cesca Therapeutic... KOOL 2.892.702.940.01 0.17% 2.912.872.982.8812 203-
Charles & Colvard ... CTHR 1.16001.09001.18000.0475 4.27% 1.11001.11001.16001.112531 057-
Chart Industries, In... GTLS 36.2535.0136.682.25 6.62% 34.3634.0636.9934.00744 770-
Charter Communic... CHTR 326.75180.00327.022.32 0.72% 324.38322.72327.31324.43894 446-
Check Point Softw... CHKP 99.4597.00107.39-0.36 -0.36% 99.2098.5199.7699.811 084 592-
Chembio Diagnosti... CEMI 5.855.1510.750.00 0.00% 5.855.805.955.857 908-
Chemical Financial ... CHFC 53.2448.5053.26-0.61 -1.13% 53.2353.0054.3953.85269 928-
Cherokee Inc. CHKE 9.058.809.30-0.15 -1.63% 9.258.959.259.2013 002-
Chiasma Inc. CHMA 1.601.501.700.00 0.00% 1.601.551.601.6062 929-
Children's Place, In... PLCE 101.4598.00101.903.30 3.36% 97.7097.50103.3598.15313 011-
Chimerix Inc CMRX 5.464.515.990.09 1.68% 5.345.215.465.37411 460-
China Auto Logisti... CALI 3.591.003.780.02 0.69% 3.563.533.783.573 694-
China Automotive ... CAAS 4.864.605.25-0.07 -1.42% 4.954.794.954.9327 844-
China Ceramics Co.... CCCL 2.212.182.30-0.01 -0.30% 2.202.202.232.2214 332-
China Clean Energy CCGY 0.0350-  0.0000 0.00% 0.03250.02200.03500.035025 000-
China Cresent Ente... CCTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001110 000-
China Finance Onlin... JRJC 3.183.153.36-0.01 -0.31% 3.213.183.373.1934 686-
China Jo-Jo Drugst... CJJD 1.90001.05001.9600-0.0116 -0.61% 1.90211.90001.93001.91164 106-
China Lodging Grou... HTHT 57.0045.4559.85-0.02 -0.04% 57.0456.5757.1657.0240 961-
China Medicine Cor... CHME 0.06-  0.00 0.00% 0.060.060.060.061 000-
China Natural Gas,... CHNGQ 0.0216-  0.0000 0.00% 0.02160.02160.02160.02162 000-
China Natural Reso... CHNR 2.152.042.26-0.06 -2.71% 2.232.112.252.2110 371-
China Recycling En... CREG 1.690.012.190.00 0.07% 1.761.691.771.695 964-
China TechFaith W... CNTF 1.721.651.86-0.01 -0.58% 1.711.701.781.7397 333-
ChinaB2BSourcing.... QBIO 3.7600-  0.1300 3.58% 3.63003.57503.95003.630031 883-
ChinaCache Interna... CCIH 2.182.172.25-0.03 -1.36% 2.202.132.252.2152 641-
ChinaNet Online Ho... CNET 1.311.001.450.08 6.50% 1.221.171.351.2383 826-
ChipMOS TECHNOL... IMOS 15.9415.8917.30-0.09 -0.56% 15.9615.8016.0316.03112 099-
Chorus Ltd CHRYY 14.058-  -0.077 -0.54% 14.05814.05814.05814.1351 205-
ChromaDex Corpor... CDXC 2.742.502.90-0.13 -4.53% 2.842.742.862.8785 660-
Churchill Downs, In... CHDN 151.35151.10152.00-3.05 -1.98% 153.40150.35153.40154.4064 673-
Cincinnati Financia... CINF 73.4948.5973.670.15 0.20% 73.1772.9173.5373.34237 460-
Cintas Corporation CTAS 119.07112.00120.000.64 0.54% 118.07117.26119.07118.43201 719-
Circa Pictures and ... CPPD 0.00540-  0.00000 0.00% 0.006400.005400.008990.00540500-
Cirrus Logic, Inc. CRUS 55.6655.5155.730.16 0.29% 54.8554.4656.1755.501 051 931-
Cisco Systems, Inc. CSCO 34.3234.3134.340.28 0.82% 33.9833.8034.3234.0416 092 648-
Citi Trends, Inc. CTRN 17.2916.3117.640.03 0.17% 17.1616.9217.8717.3252 972-
Citrix Systems, Inc... CTXS 80.1878.1580.190.25 0.31% 79.7378.9380.1979.93854 171-
City Holding Comp... CHCO 66.3563.6668.14-0.03 -0.05% 65.9565.8167.4166.3829 262-
Clean Diesel Techn... CDTI 2.602.562.630.05 1.96% 2.522.522.652.5556 015-
Clean Energy Fuels... CLNE 2.492.452.52-0.07 -2.73% 2.532.472.542.561 005 938-
Cleantech Solution... CLNT 0.78000.70000.88980.0018 0.23% 0.78000.75030.78500.77822 706-
ClearOne, Inc. CLRO 11.559.1511.550.05 0.43% 11.4011.4012.0311.508 245-
ClearSign Combust... CLIR 3.903.704.05-0.20 -4.88% 4.003.854.204.10119 451-
Clearfield Inc CLFD 16.45015.90016.9000.275 1.70% 16.20016.05016.45016.17532 549-
Cleveland BioLabs,... CBLI 1.651.521.690.03 1.85% 1.691.601.701.6228 277-
Clifton Mining CO CFTN 0.111-  -0.019 -14.62% 0.1160.1110.1160.1308 000-
Clovis Oncology In... CLVS 57.9057.5159.170.19 0.33% 57.5156.5659.3357.711 492 758-
CoBiz Financial Inc... COBZ 17.4416.9222.00-0.18 -1.02% 17.4117.3517.6117.6229 774-
CoStar Group, Inc. CSGP 201.34170.10201.82-0.33 -0.16% 201.00197.25201.68201.67118 506-
Coca-Cola Bottling... COKE 177.32141.50185.15-3.52 -1.95% 179.80176.44180.07180.848 659-
Coca-Cola HBC AG ... CCHGY 24.350-  0.002 0.01% 24.35024.35024.35024.348100-
Codexis, Inc. CDXS 4.103.904.850.25 6.49% 3.803.604.153.85112 326-
Codorus Valley Ban... CVLY 26.5226.2926.660.10 0.38% 26.0126.0126.5526.422 617-
Coffee Holding Co.... JVA 4.914.455.100.27 5.82% 4.664.664.944.6464 827-
Cogentix Medical I... CGNT 2.171.892.21-0.02 -0.91% 2.202.152.332.19108 753-
Cognex Corporatio... CGNX 77.8274.5378.111.63 2.14% 75.7675.6277.9076.19516 903-
Cognizant Technol... CTSH 59.5059.3959.530.35 0.59% 58.9658.7559.5059.152 846 953-
Coherent, Inc. COHR 187.12170.33187.650.90 0.48% 184.51182.00189.80186.22119 712-
Coherus BioScience... CHRS 21.7520.8021.750.10 0.46% 21.5021.2521.9521.65188 738-
Cohu, Inc. COHU 16.6516.3416.860.38 2.34% 16.3316.0516.8316.33242 316-
CollaGenex Pharma... CGPI 0.0080-  0.0074 1 233.33% 0.00800.00800.00800.00063 100-
Collectors Univers... CLCT 23.6022.3024.000.29 1.24% 23.2423.1623.6023.3117 804-
Collegium Pharmac... COLL 14.0413.0014.150.13 0.93% 13.8113.5014.4913.91288 645-
Colony Bankcorp, I... CBAN 14.000.0514.950.20 1.45% 13.5513.5114.0013.804 007-
Columbia Banking ... COLB 40.8140.7344.20-0.43 -1.04% 40.6240.5640.9741.24165 460-
Columbia Sportswe... COLM 55.7354.0061.520.18 0.32% 55.3555.1656.2855.55178 083-
Columbus Gold Cor... CBGDF 0.68910-  -0.01750 -2.48% 0.700000.680000.714500.7066094 325-
Columbus McKinno... CMCO 25.9125.1326.590.31 1.21% 25.3525.3525.9325.6081 324-
Comcast Corporati... CMCSA 37.8937.8337.860.24 0.64% 37.7237.4737.9037.659 455 151-
Commerce Bancsha... CBSH 59.2759.0459.29-0.38 -0.64% 58.9958.6759.2959.65264 308-
Commercial Nation... CNAF 21.90-  0.00 0.00% 21.9021.9021.9021.901 000-
Commercial Vehicl... CVGI 6.175.007.00-0.14 -2.22% 6.256.116.256.3167 637-
Communications Sa... CSAL 28.9428.2628.980.64 2.26% 28.0927.3229.0028.301 395 626-
Community Trust B... CTBI 46.9046.8549.55-0.25 -0.53% 46.6546.6547.1547.1519 125-
Community West B... CWBC 10.3510.0510.400.05 0.49% 10.3110.3110.4010.305 664-
Compass Biotechno... COBI 0.00030-  0.00000 0.00% 0.000300.000200.000300.0003084 737 301-
Compugen Ltd. - O... CGEN 4.304.304.60-0.10 -2.27% 4.354.284.404.40149 033-
Computer Program... CPSI 26.9026.7026.900.40 1.51% 26.5026.1027.1526.5065 871-
Comtech Telecomm... CMTL 11.5210.2811.720.27 2.40% 11.1711.0911.5211.25126 939-
Concierge Technol... CNCG 0.0880-  0.0229 35.18% 0.09000.08800.09000.06516 500-
Concurrent Compu... CCUR 4.974.826.00-0.03 -0.60% 5.024.955.035.002 829-
Conectisys Corp CONC 0.0022-  0.0000 0.00% 0.00220.00220.00220.00222 720-
Conn's, Inc. CONN 9.559.509.65-0.35 -3.54% 9.809.4510.009.90430 805-
Connecticut Water... CTWS 55.8450.6258.27-0.25 -0.45% 56.0055.7856.8256.098 372-
Connetics Corpora... CNCT 0.003500-  0.000000 0.00% 0.0035690.0035000.0035690.003500800-
Conrad Industries, ... CNRD 21.435-  0.005 0.02% 21.40021.40021.50021.4302 052-
Consolidated Wate... CWCO 10.3510.0510.65-0.30 -2.82% 10.5510.3510.6510.6556 972-
Consumer Portfolio... CPSS 5.094.807.90-0.18 -3.42% 5.225.075.235.2710 424-
ContraFect Corp. CFRX 2.15002.00002.15000.0151 0.71% 2.13612.02402.15002.1349175 503-
ContraVir Pharmac... CTRV 1.491.451.52-0.07 -4.49% 1.551.421.551.56452 640-
Control4 Corporat... CTRL 15.5315.0017.790.07 0.45% 15.4515.1315.6615.46346 392-
Copart, Inc. CPRT 58.9950.8060.45-0.41 -0.69% 59.3958.8259.5659.40351 989-
CorVel Corp. CRVL 41.0039.8042.050.50 1.23% 40.5040.5041.5040.5019 401-
Corcept Therapeut... CORT 8.858.738.920.20 2.31% 8.578.508.878.65396 203-
Corium Internation... CORI 3.813.753.84-0.02 -0.52% 3.853.603.853.8358 344-
Cortex Pharmaceut... RSPI 4.03-  0.13 3.33% 3.903.904.033.901 000-
Corvus Gold Inc. CORVF 0.666200-  -0.010500 -1.55% 0.6770000.6529000.6770000.6767009 500-
Costco Wholesale ... COST 177.56176.01177.871.71 0.97% 175.22175.12177.71175.851 197 563-
Counsel CP CXSNF 1.3258-  -0.0431 -3.15% 1.32581.32581.32581.3689300-
Covenant Transpor... CVTI 20.0619.9620.090.05 0.25% 20.0119.9020.3420.0155 130-
Covisint Corporati... COVS 2.001.952.050.00 0.00% 2.001.952.002.003 719-
Cowen Group, Inc. ... COWN 14.5513.0014.65-0.35 -2.35% 14.8014.4515.0514.90132 799-
Cracker Barrel Old... CBRL 161.65157.01161.691.51 0.94% 160.30159.64161.86160.14234 068-
Craft Brew Aliianc... BREW 15.3014.9515.60-0.30 -1.92% 15.6515.0015.6515.60130 825-
Cray Inc CRAY 20.9519.6020.95-0.60 -2.78% 21.2020.8021.3521.55286 282-
Creative Edge Nutr... FITX 0.0017-  -0.0006 -26.09% 0.00200.00170.00250.00231 625 339-
Credit Acceptance... CACC 200.79160.00201.532.40 1.21% 197.06194.87202.00198.39109 217-
Credit Suisse AG - ... TVIX 4.674.674.68-0.11 -2.30% 5.134.635.184.7819 709 944-
Credit Suisse AG - ... XIV 64.5264.5364.550.63 0.99% 61.5161.2364.8263.8912 922 768-
Credit Suisse X-Lin... SLVO 9.2808.8909.2600.088 0.96% 9.3009.2109.3009.19226 380-
Cree, Inc. CREE 27.4126.0027.45-0.26 -0.94% 27.4127.2027.7127.67724 178-
Cresud S.A.C.I.F. y ... CRESY 18.5516.2018.63-0.14 -0.75% 18.6218.0518.6218.69103 235-
Crimson Wine Grou... CWGL 9.400-  -0.060 -0.63% 9.3709.3709.5409.46079 142-
Criteo S.A. - Ameri... CRTO 48.0040.1149.981.00 2.13% 46.9745.8648.0447.00858 448-
Crocs, Inc. CROX 6.666.536.66-0.08 -1.19% 6.696.616.816.74959 014-
Cross Country Hea... CCRN 15.7315.5316.20-0.16 -1.01% 15.7315.6115.9915.8992 733-
Crossroads System... CRDS 3.773.503.940.04 1.07% 3.583.583.783.733 664-
Crown Crafts, Inc. CRWS 7.707.258.100.05 0.65% 7.607.557.857.6561 528-
Cryo-Cell Internati... CCEL 4.35-  0.00 0.00% 4.414.354.414.35347-
Ctrip.com Internat... CTRP 48.5448.4948.600.26 0.54% 47.9047.9048.7748.284 661 518-
Cumulus Media Inc. CMLS 0.75900.72000.7500-0.2410 -24.10% 0.99000.60000.99001.00001 787 570-
Curis, Inc. CRIS 2.372.302.70-0.04 -1.66% 2.372.292.412.41643 974-
Cutera, Inc. CUTR 20.5020.3520.75-0.40 -1.91% 20.8520.5021.1520.9044 763-
Cyanotech Corpora... CYAN 4.163.40199 999.950.01 0.12% 4.154.154.164.15211-
CyberArk Softwar... CYBR 50.5347.0050.58-0.04 -0.08% 50.0149.9150.7750.57553 573-
CyberOptics Corpo... CYBE 34.1530.0040.35-2.25 -6.18% 35.6033.0035.6536.40216 051-
Cybergy Holdings I... CYBG 0.001-  -0.001 -50.00% 0.0020.0010.0020.00256 000-
Cyberlux Corp. CYBL 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Cyclacel Pharmace... CYCC 3.923.904.28-0.13 -3.21% 3.953.814.054.0590 180-
Cynosure, Inc. - Cla... CYNO 66.3066.2566.300.05 0.08% 66.2566.2066.4066.251 013 282-
Cypress Semicondu... CY 12.7212.7012.76-0.10 -0.78% 12.6012.4612.7712.824 465 858-
CytRx Corporation CYTR 0.41800.41100.4250-0.0087 -2.04% 0.42000.41200.42970.4267682 372-
Cytokinetics, Incor... CYTK 10.2010.1010.250.05 0.49% 10.1010.0510.3010.15149 784-
Cytori Therapeutic... CYTX 1.711.671.91-0.07 -3.93% 1.781.681.781.78176 861-
Cytosorbents Corp... CTSO 5.605.406.800.05 0.90% 5.555.455.605.5533 583-
Cytta Corp. CYCA 0.0280-  0.0014 5.26% 0.02800.02620.02800.026638 638-
DAIMLER AG ORD N... DDAIF 72.9200-  -0.3900 -0.53% 72.380072.100072.940073.310027 429-
DECISION DIAGNOS... DECN 0.092000-  0.001000 1.10% 0.0949000.0841000.0949000.091000172 606-
DEEP SEA SUPPLY P... DSSPF 0.15217-  -0.03223 -17.48% 0.152170.152170.152170.18440100-
DENTSPLY Internat... XRAY 62.7862.7163.990.33 0.53% 62.5261.8962.8362.45862 742-
DISH Network Corp... DISH 62.5462.5170.000.63 1.02% 61.9261.6162.5961.911 499 993-
DSP Group, Inc. DSPG 10.5510.1513.00-0.15 -1.40% 10.6110.5510.7510.7020 692-
DURECT Corporati... DRRX 0.98000.90001.06000.0099 1.02% 0.97000.97000.98410.9701148 239-
DUSA Pharmaceuti... DUSA 20.3120.3120.36-0.10 -0.49% 20.2620.2220.3420.4121 250-
DXP Enterprises, In... DXPE 34.4632.2237.25-0.47 -1.35% 33.5633.3934.8634.9392 364-
Daily Journal Corp... DJCO 214.00212.12221.080.69 0.32% 215.95212.16215.95213.31857-
Daktronics, Inc. DAKT 9.729.7210.500.00 0.00% 9.609.539.749.72157 680-
Dalradian Resource... DRLDF 0.99000-  -0.03560 -3.47% 1.025700.981891.025701.0256025 400-
Dassault Systemes... DASTY 81.1800-  -0.3300 -0.40% 81.290080.730081.290081.510016 060-
Data I/O Corporat... DAIO 5.115.085.270.42 8.96% 5.054.855.124.69281 283-
Dataram Corporat... DRAM 1.47001.46001.6900-0.0192 -1.29% 1.48001.47001.50641.489273 435-
Datawatch Corpor... DWCH 8.057.958.10-0.10 -1.23% 8.057.908.308.15216 916-
Dave & Buster's En... PLAY 56.4651.0057.550.80 1.44% 55.3455.2556.5155.66352 267-
Dawson Geophysic... DWSN 7.997.678.500.16 2.04% 7.747.648.107.8330 134-
Deep Down, Inc. DPDW 1.17-  0.12 11.43% 1.171.171.171.051 399-
Deep Well Oil & Ga... DWOG 0.030775-  -0.001425 -4.43% 0.0320000.0260000.0320000.0322002 634-
Delcath Systems, In... DCTH 0.16130.16200.1628-0.0085 -5.01% 0.16990.16000.16990.16983 992 552-
Delta Natural Gas ... DGAS 30.8030.4330.800.13 0.42% 30.5330.5130.8530.675 756-
Depomed, Inc. DEPO 16.3216.3216.36-0.51 -3.03% 16.6316.1816.7316.831 603 854-
Derma Sciences, In... DSCI 7.006.957.000.00 0.00% 7.007.007.007.00--
Destination Mater... DEST 5.171.955.65-0.05 -1.00% 5.245.135.365.2223 868-
Destination XL Gro... DXLG 3.052.953.30-0.05 -1.61% 3.053.003.133.1074 279-
Deswell Industries,... DSWL 1.811.811.830.00 0.00% 1.821.811.821.8120 241-
Dewmar Internatio... DEWM 0.002300-  -0.000250 -9.80% 0.0025010.0023000.0026000.0025503 598 930-
DexCom Inc. DXCM 78.5073.7779.330.54 0.69% 77.0976.8678.9177.96509 063-
Diamond Hill Inves... DHIL 202.25191.50210.48-3.19 -1.55% 202.54191.85204.42205.447 698-
Diamondback Ener... FANG 100.4197.88103.99-0.55 -0.54% 99.6498.80101.93100.961 750 877-
Diana Containershi... DCIX 2.552.512.640.00 0.00% 2.542.452.592.55259 263-
Digex, Inc. DIGX 0.0003-  -0.0001 -25.00% 0.00040.00030.00040.00041 387 021-
Digi International ... DGII 12.9012.8514.000.05 0.39% 12.7512.7012.9512.8525 723-
Digimarc Corporat... DMRC 25.9525.5535.00-0.55 -2.08% 26.1025.3826.5326.5036 174-
Digital Ally, Inc. DGLY 4.654.555.55-0.15 -3.13% 4.884.654.944.8029 980-
Digital Impact, Inc... DIGI 0.0012-  0.0000 0.00% 0.00120.00120.00120.0012765 742-
Digital Turbine, Inc... APPS 0.82000.82000.9300-0.0207 -2.46% 0.83000.81000.85900.8407159 814-
Dime Community B... DCOM 21.7521.6521.80-0.30 -1.36% 21.8521.6521.9022.05119 985-
Dollar Tree, Inc. DLTR 79.4178.9979.991.84 2.37% 77.6777.0381.2477.574 993 908-
Donegal Group, Inc... DGICA 16.9016.1317.570.12 0.72% 16.4816.4516.9116.7838 196-
Donegal Group, Inc... DGICB -15.7520.000.00 0.00%       16.10--
Dorchester Minera... DMLP 16.8016.2018.60-0.30 -1.75% 17.1516.5017.1517.1037 846-
Dorel Industries, In... DIIBF 26.98900-  0.21420 0.80% 26.7938026.7862026.9890026.774801 428-
Dorman Products, ... DORM 76.9870.0077.39-0.42 -0.54% 77.0076.3377.5477.40129 080-
Dragon Capital GR... DRGV 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 500 000-
DryShips Inc. DRYS 2.242.222.23-0.11 -4.68% 2.252.142.432.3522 754 386-
Dundee Corp DDEJF 3.800-  -0.049 -1.27% 3.8103.7803.8103.849200 299-
Dunkin Brands Gro... DNKN 54.6952.0154.68-0.07 -0.13% 54.6254.4354.9354.76763 283-
Dynamic Materials... BOOM 15.6015.4015.950.00 0.00% 15.6015.4515.6015.607 775-
Dynasil Corporatio... DYSL 1.25001.18001.35000.0792 6.76% 1.19001.17001.25001.170814 730-
Dynatronics Corpo... DYNT 2.7002.3004.5000.055 2.08% 2.5052.5052.7002.6457 078-
Dynavax Technolog... DVAX 4.053.954.100.10 2.53% 3.953.954.103.95543 349-
E Digital Corp Com EDIG 0.0390-  0.0010 2.63% 0.03990.03750.04000.0380106 510-
E*TRADE Financial... ETFC 36.7936.7336.81-0.27 -0.73% 36.7236.5136.9537.062 124 534-
E-waste Systems In... EWSI 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003955 803-
EDAP TMS S.A. - Am... EDAP 2.872.543.31-0.13 -4.33% 2.952.252.983.00256 814-
ELITE PHARMACEU... ELTP 0.129580-  -0.004419 -3.30% 0.1329000.1260000.1345000.1340001 441 341-
ELXSI Corporation ELXS 35.25-  0.75 2.17% 35.2535.2535.2534.50110-
EMC Insurance Gro... EMCI 28.2926.5733.000.17 0.60% 27.7627.7628.4828.129 470-
EMCORE Corporati... EMKR 9.409.359.50-0.10 -1.05% 9.459.309.609.50317 557-
ENDEAVOUR MININ... EDVMF 20.4299-  -0.4325 -2.07% 20.540020.429920.800020.86245 060-
ENERGY RES OF AU... EGRAF 0.4600-  -0.0550 -10.68% 0.46960.46000.46960.51502 250-
ENGIE SA ENGIY 11.9300-  -0.0450 -0.38% 11.890011.870011.974011.975075 123-
EON AG ADS EONGY 7.5900-  -0.1000 -1.30% 7.50007.50007.62007.690088 487-
EP Global Commun... EPGL 0.0216-  -0.0009 -4.00% 0.02290.02080.02290.0225340 281-
EPIRUS Biopharmac... EPRSQ 0.02000-  -0.00010 -0.50% 0.021000.020000.028300.0201094 249-
ERHC Energy inc ERHE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 499 671-
EV Energy Partner... EVEP 1.671.641.71-0.01 -0.60% 1.681.651.721.68124 429-
EVINE Live Inc. EVLV 1.291.141.85-0.01 -0.77% 1.301.291.351.3086 610-
EXFO Inc - Subordi... EXFO 5.405.305.450.00 0.00% 5.355.355.505.4046 846-
EZCORP, Inc. - Clas... EZPW 8.958.909.05-0.05 -0.56% 8.908.759.039.00154 523-
Eagle Bancorp, Inc... EGBN 62.4562.4064.40-0.50 -0.79% 62.2062.2062.8562.9534 238-
Eagle Bulk Shipping... EGLE 5.405.285.43-0.12 -2.17% 5.555.205.605.52309 676-
Eagle Plains Resour... EGPLF 0.1566-  0.0049 3.23% 0.16900.15660.17300.151755 825-
EarthLink Holdings... ELNK 5.635.535.58-0.22 -3.76% 5.815.635.855.857 581 352-
East West Bancorp... EWBC 53.6853.6855.99-0.84 -1.54% 53.8053.2953.9354.52613 809-
East West Petroleu... EWPMF 0.1325-  0.0025 1.92% 0.13250.12000.13500.1300170 000-
Eastern Virginia Ba... EVBS 10.7710.5810.99-0.28 -2.53% 10.9310.7710.9311.051 921-
Eaton Scientific Sy... ESSI 3.3800-  -0.0900 -2.59% 3.34503.10003.44003.4700366 066-
Ebix, Inc. EBIX 59.9559.9061.000.08 0.13% 59.3559.3060.0059.95106 777-
Echelon Corporatio... ELON 4.8134.3504.9500.067 1.41% 4.7604.7604.8134.746300-
Echo Therapeutics... ECTE 0.1700-  -0.0100 -5.56% 0.16000.16000.17000.180026 150-
Edgewater Techno... EDGW 6.926.747.130.22 3.28% 6.746.717.146.70129 404-
Editas Medicine Inc... EDIT 23.5422.9123.67-0.05 -0.21% 23.2022.9024.1523.59459 914-
Educational Develo... EDUC 9.659.3012.500.25 2.66% 9.359.309.759.4010 092-
Efuel EFN Corp EFLN 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004500 000-
Egalet Corp. EGLT 4.934.894.920.14 2.92% 4.734.724.934.79200 362-
Eisai Co., Ltd (ADR... ESALY 55.840-  0.445 0.80% 55.63055.63056.00055.3953 109-
Elbit Imaging Ltd. -... EMITF 3.283.273.28-0.12 -3.53% 3.333.053.473.409 174-
Elbit Systems Ltd. ... ESLT 117.82117.21118.450.58 0.49% 117.06117.04118.10117.2432 605-
Electro Scientific I... ESIO 6.696.646.720.12 1.83% 6.506.506.716.5788 691-
Electro-Sensors, In... ELSE 4.013.416.00-0.01 -0.28% 4.004.004.014.021 500-
Electronic Arts Inc... EA 86.5482.0186.53-0.11 -0.13% 85.9685.2386.5586.652 406 644-
Electronic Control... EKCS 0.035-  0.000 0.00% 0.0350.0350.0350.03520 000-
Electronics for Ima... EFII 47.2847.1455.000.35 0.75% 46.4845.5347.3446.93269 601-
Eleven Biotherapeu... EBIO 1.951.931.95-0.09 -4.41% 2.021.902.022.04335 947-
Elmira Savings Ban... ESBK -19.65021.5000.000 0.00%       21.499--
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.000199 800-
Eltek Ltd. - Ordina... ELTK 0.81000.80021.16000.0098 1.22% 0.84040.81000.84040.8002400-
Emaji Inc. BRSE 0.0002-  0.0000 0.00% 0.00020.00020.00030.000224 600 850-
Emerald Oil, Inc. EOXLQ 0.33500-  0.01500 4.69% 0.321500.320000.350000.3200026 411-
Emisphere Technol... EMIS 0.5099-  0.0383 8.12% 0.47010.47010.50990.471612 950-
Emmis Communicat... EMMS 2.92002.85008.8800-0.0052 -0.18% 2.91002.83002.92002.92528 545-
Empire Resorts, Inc... NYNY 23.0522.4023.35-0.15 -0.65% 22.8522.8523.0623.202 910-
Enanta Pharmaceut... ENTA 27.7224.4430.00-0.25 -0.89% 27.6627.5228.1227.97114 376-
Encore Capital Gro... ECPG 35.1524.5035.550.60 1.74% 31.3031.3035.9334.55658 454-
Encore Wire Corpo... WIRE 47.9047.5052.150.40 0.84% 47.0047.0047.9047.5038 370-
Endocyte, Inc. ECYT 2.042.022.08-0.03 -1.45% 2.062.032.132.07114 853-
Endologix, Inc. ELGX 6.4506.4306.4700.175 2.79% 6.2106.2106.7006.2751 897 099-
Energous Corp WATT 14.8414.7515.95-0.73 -4.69% 15.3714.7815.6215.57362 362-
Energy Recovery, I... ERII 8.428.029.570.02 0.24% 8.278.158.508.40248 573-
Enphase Energy, In... ENPH 1.861.861.900.17 10.06% 1.691.651.891.691 452 492-
Enstar Group Limit... ESGR 193.45185.55193.65-0.10 -0.05% 192.40192.40194.45193.558 793-
Entest BioMedical ... ENTB 0.039300-  0.001300 3.42% 0.0370000.0359000.0460000.038000211 627-
Envoy Capital Grou... ECGI 0.013-  -0.005 -27.78% 0.0130.0130.0130.018500-
Enzon Pharmaceuti... ENZN 0.32510-  -0.00690 -2.08% 0.349900.325100.349900.33200109 375-
Equinix, Inc. EQIX 379.64378.88379.998.79 2.37% 371.19369.99379.80370.85484 740-
Ericsson - ADS eac... ERIC 6.456.456.63-0.08 -1.23% 6.476.436.496.539 321 823-
Erie Indemnity Com... ERIE 119.98116.46123.562.01 1.70% 120.00118.16125.40117.9747 267-
Escalade, Incorpor... ESCA 13.0513.0013.85-0.20 -1.51% 13.0012.9613.2313.2512 037-
Escalon Medical Co... ESMC 0.110-  0.000 0.00% 0.1100.1100.1180.1102 410-
Esperion Therapeu... ESPR 24.2923.2124.88-0.08 -0.33% 23.9723.3424.9724.37569 469-
Etsy Inc. ETSY 12.7212.6812.710.21 1.68% 12.4212.0013.0312.511 255 262-
Euronet Worldwide... EEFT 83.4581.7084.440.03 0.04% 83.2182.8983.5483.42193 088-
Euroseas Ltd. ESEA 1.371.361.39-0.06 -4.20% 1.441.301.441.43354 299-
Evans & Sutherland... ESCC 1.20-  -0.05 -4.00% 1.201.201.201.253 000-
Evercel, Inc. EVRC 1.380-  0.005 0.36% 1.3451.3451.3801.3752 300-
Everock Inc. EVRN 0.00025-  0.00005 25.00% 0.000250.000250.000250.000202 000-
Evolving Systems, ... EVOL 4.704.604.90-0.05 -1.05% 4.854.654.854.7525 714-
Exact Sciences Cor... EXAS 21.4220.7522.00-0.26 -1.20% 21.5021.0521.8721.681 800 922-
Exactech, Inc. EXAC 24.6023.9025.25-0.15 -0.61% 24.5024.4024.9024.7510 303-
Exelixis, Inc. EXEL 21.690021.630021.7200-0.0500 -0.23% 21.710021.310022.030021.73473 896 184-
Expedia, Inc. EXPE 119.16118.00121.14-0.47 -0.39% 119.34118.41119.64119.63804 784-
Expeditors Interna... EXPD 56.7056.4956.710.69 1.23% 55.8755.7956.7156.01969 839-
Exponent, Inc. EXPO 58.101.0560.00-0.25 -0.43% 57.9057.9058.8458.3558 926-
Express Scripts Ho... ESRX 71.5569.2172.370.62 0.87% 70.9770.5671.7670.932 455 845-
Extreme Biodiesel ... XTRM 0.002100-  -0.000300 -12.50% 0.0021000.0021000.0024930.0024001 002 700-
Extreme Networks... EXTR 6.446.426.440.22 3.54% 6.196.156.466.221 678 194-
F5 Networks, Inc. FFIV 144.41143.00145.250.21 0.15% 143.73143.19144.58144.20541 622-
FARO Technologies... FARO 35.1034.8036.85-0.80 -2.23% 35.4034.7535.6335.90133 196-
FED Home Loan Mt... FMCKJ 6.9700-  0.3200 4.81% 6.73006.70007.08006.65004 340 130-
FEISHANG ANTHRA... FSHRF 0.170-  0.015 9.68% 0.1700.1700.1700.1551 000-
FLAG Financial Cor... FLAG 39.6739.6739.710.12 0.30% 39.5639.4739.6739.5513 600-
FLIR Systems, Inc. FLIR 36.7236.0136.850.31 0.85% 36.3236.2636.7536.41561 377-
Facebook, Inc. - Cl... FB 135.44135.33135.430.08 0.06% 134.16134.16135.62135.3611 202 271-
Fairfax Financial H... FRFHF 458.7079-  -4.7921 -1.03% 466.1050458.7079469.0000463.500011 274-
Falcon Oil & Gas Lt... FOLGF 0.18000-  0.01060 6.26% 0.165000.165000.180000.16940273 507-
FalconStor Softwa... FALC 0.62980.59000.6900-0.0104 -1.62% 0.63000.62000.64000.640241 292-
Famous Dave's of A... DAVE 5.805.706.05-0.05 -0.85% 5.935.705.935.8515 095-
Fannie Mae FNMAK 12.20-  0.55 4.72% 11.8011.8012.2511.652 750-
Fannie Mae 8.235 %... FNMAT 7.4000-  0.3000 4.23% 7.10007.10007.48007.1000170 807-
Farmer Brothers C... FARM 32.9532.0033.85-0.20 -0.60% 33.0032.7533.2533.1524 315-
Farmers Capital Ba... FFKT 40.4024.7044.650.00 0.00% 40.1039.8540.7040.4036 751-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000152 999 960-
Fastenal Company FAST 50.1049.5251.500.31 0.62% 49.6449.4050.1049.791 151 963-
Federal Home Loan... FMCC 2.8100-  -0.0500 -1.75% 2.87502.74002.92002.86003 298 139-
Federal National M... FNMA 2.9800-  -0.0690 -2.26% 3.06502.94003.11003.04905 891 616-
Federal Screw Wor... FSCR 7.37-  -1.13 -13.29% 7.377.377.378.50300-
Federated Nationa... FNHC 20.1419.2830.000.06 0.30% 19.9619.8620.1620.0833 243-
Fennec Pharmaceut... FENCF 2.75-  0.00 0.00% 2.752.752.752.753 763-
Fidelity Southern C... LION 24.0820.3824.09-0.20 -0.82% 24.0223.8624.2624.2864 592-
Fifth Street Financ... FSC 4.594.584.60-0.02 -0.43% 4.624.544.624.61864 759-
Fifth Third Bancorp FITB 27.3227.2827.36-0.15 -0.55% 27.2127.0227.3427.475 211 342-
Financial Institutio... FISI 35.30035.15035.4500.275 0.79% 34.75034.62535.35035.02525 696-
Finisar Corporatio... FNSR 34.2032.0234.180.05 0.15% 33.7833.5534.3134.151 358 956-
Finjan Holdings, Inc... FNJN 1.4091.1101.4300.007 0.47% 1.4001.3871.4301.40212 308-
FireEye, Inc. FEYE 11.240011.200011.2700-0.0700 -0.62% 11.270011.140711.270011.31083 015 887-
Firma Holdings Cor... FRMA 0.1000-  0.0149 17.51% 0.08510.08510.10000.08513 984-
First Bancorp FBNC 30.8819.4231.76-0.02 -0.06% 30.6030.3831.0630.9047 675-
First Bancorp, Inc (... FNLC 27.7025.5027.91-0.19 -0.68% 27.6927.3427.8427.896 540-
First Bitcoin Capita... BITCF 0.03880-  -0.00040 -1.02% 0.043000.038800.043000.03920342 122-
First Busey Corpor... BUSE 31.3231.2832.55-0.11 -0.35% 31.0130.9931.3531.4369 813-
First Capital, Inc. FCAP -32.4034.500.00 0.00%       33.00--
First Citizens Banc... FCNCA 362.60346.51378.59-1.25 -0.34% 360.01359.01363.82363.859 425-
First Defiance Fina... FDEF 49.6146.7553.21-0.17 -0.34% 49.6549.3750.0749.7812 437-
First Financial Banc... FFBC 28.4014.0028.95-0.20 -0.70% 28.3028.0528.4028.60129 298-
First Financial Bank... FFIN 44.8035.8044.800.10 0.22% 43.9543.8044.8044.70208 373-
First Financial Corp... THFF 46.5046.2546.85-0.50 -1.06% 46.5046.0046.8047.0019 659-
First Merchants Co... FRME 41.7041.5341.75-0.10 -0.24% 41.2841.2641.8441.80105 213-
First Midwest Banc... FMBI 24.8324.7524.83-0.17 -0.68% 24.6424.5424.8525.00321 084-
First NBC Bank Hol... FNBC 4.754.754.900.05 1.06% 4.604.554.954.70250 133-
First Solar, Inc. FSLR 37.9037.9838.000.71 1.91% 36.4336.3638.5037.195 275 548-
First South Bancor... FSBK 11.7811.4511.94-0.08 -0.67% 11.9211.7512.0511.864 920-
First Trust Europe ... FEP 30.4630.4430.52-0.38 -1.23% 30.2530.2530.5030.8445 846-
First Trust Multi C... FAB 52.5452.3052.890.03 0.06% 52.0552.0552.5952.511 565-
First Trust NASDAQ... QCLN 16.9016.8018.290.14 0.84% 16.7216.6716.9216.7624 374-
First United Corpo... FUNC 14.6014.3014.70-0.10 -0.68% 14.6514.5014.7014.704 492-
Fiserv, Inc. FISV 116.30116.09116.381.40 1.22% 114.71114.37116.32114.90805 921-
Fission Uranium Co... FCUUF 0.585915-  -0.025085 -4.11% 0.5936000.5777000.5936000.611000595 900-
Five Below, Inc. FIVE 38.4837.5340.990.60 1.58% 37.9037.1439.4537.881 258 492-
Five Prime Therape... FPRX 46.5740.0050.000.10 0.22% 45.0045.0049.3046.47435 518-
Five Star Quality C... FVE 2.352.002.350.05 2.17% 2.302.202.402.3098 454-
Five9, Inc. FIVN 16.3615.7516.870.11 0.68% 15.9815.7716.4916.25170 894-
Flameret Inc. FLRE 0.0016-  -0.0001 -5.88% 0.00250.00160.00250.0017533 923-
Flexiinternational ... FLXI 0.4550-  0.0151 3.43% 0.45000.44990.45500.439921 000-
Flexion Theraputic... FLXN 19.2717.9419.960.33 1.74% 18.9218.8819.5718.94175 583-
Flexpoint Sensor S... FLXT 0.07070-  -0.00130 -1.81% 0.071250.061100.072800.07200241 900-
Flexsteel Industrie... FLXS 52.2649.8353.79-0.53 -1.00% 52.3951.9653.1152.7948 589-
Flextronics Interna... FLEX 16.7316.7216.770.02 0.12% 16.5616.4916.7716.712 803 861-
Flushing Financial C... FFIC 28.5527.3429.31-0.10 -0.35% 28.2528.2328.5628.6517 975-
Focus Graphite Inc FCSMF 0.10490-  0.00090 0.87% 0.105000.090000.105000.10400222 750-
Fonar Corporation FONR 18.6018.5018.800.00 0.00% 18.5018.5018.7318.6012 106-
Force Energy Corp... FORC 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.00022 538 666-
FormFactor, Inc. FORM 11.1511.1011.20-0.25 -2.19% 11.2510.9011.4511.40578 577-
Formula Systems (1... FORTY -41.2142.500.00 0.00%       42.60--
Forrester Research... FORR 38.3036.7039.950.65 1.73% 37.5037.2038.4537.6544 620-
Fortinet, Inc. FTNT 37.1535.2937.50-0.08 -0.21% 36.9336.5637.2137.23879 056-
Forward Air Corpo... FWRD 49.7510.5349.790.34 0.69% 48.9248.7549.7549.4142 875-
Forward Industries... FORD 1.151.101.200.01 0.88% 1.141.141.151.143 215-
Fossil Group, Inc. FOSL 19.1918.7119.79-0.23 -1.18% 19.2018.8519.4819.422 432 885-
Foundation Medicin... FMI 23.1020.0027.20-0.15 -0.65% 23.0022.7523.7023.25172 253-
Franklin Electric C... FELE 43.0042.8543.000.80 1.90% 41.6541.6543.0042.2090 486-
Fred's, Inc. FRED 17.7715.2719.760.57 3.31% 17.2217.0318.2517.20525 422-
FreeSeas Inc. FREED 0.2175-  -0.0315 -12.65% 0.24900.20000.24900.249019 757-
Fresh Promise Food... FPFI 0.0002-  0.0000 0.00% 0.00020.00010.00020.00027 999 985-
Freshpet, Inc. FRPT 10.9510.8011.25-0.35 -3.10% 11.2010.7511.3011.30112 816-
Frontier Communic... FTR 3.373.363.38-0.02 -0.59% 3.403.373.423.3915 962 790-
Fuel Tech, Inc. FTEK 1.170.101.30-0.01 -0.85% 1.171.131.181.1832 278-
FuelCell Energy, In... FCEL 1.5251.5001.6000.000 0.00% 1.5501.5001.6001.525469 672-
Fuji Photo Film Co.... FUJIY 38.46-  0.10 0.26% 37.9037.9038.7438.3617 092-
Full House Resorts... FLL 2.242.012.57-0.07 -3.03% 2.272.202.312.3162 684-
Fulton Financial Co... FULT 19.1519.1021.00-0.20 -1.03% 19.1019.0519.2519.35609 387-
Function(x) Inc. FNCX 1.00000.98011.0500-0.2900 -22.48% 1.02000.95001.05001.29001 367 459-
Fuwei Films (Holdin... FFHL 3.060.013.79-0.05 -1.61% 3.133.063.143.112 307-
G-III Apparel Group... GIII 26.9222.5334.450.41 1.55% 26.5025.9027.1926.51323 986-
GENCO SHIPPING &... GNKWF 0.220-  -0.025 -10.20% 0.2200.2200.2200.245809-
GOLDRICH MINING ... GRMC 0.035-  0.000 0.00% 0.0350.0350.0350.0352 500-
GRAVITY Co., Ltd. ... GRVY 33.8226.5134.893.32 10.89% 33.0031.1133.8830.5039 968-
GREENLAND MINER... GDLNF 0.110-  -0.028 -20.29% 0.1220.1100.1500.13872 880-
GSI Group, Inc. NOVT 24.5524.4524.950.30 1.24% 24.0023.7524.5524.2545 633-
GSV Capital Corp. GSVC 5.335.305.37-0.03 -0.56% 5.375.305.395.36100 283-
GTX Corp GTXO 0.00660-  -0.00120 -15.38% 0.007800.006500.007800.00780306 547-
GTx, Inc. GTXI 4.874.575.82-0.07 -1.36% 4.854.764.904.941 700-
GW Pharmaceutica... GWPH 123.74118.81124.45-0.56 -0.45% 122.98120.39124.00124.30275 968-
Gaiam, Inc. - Class ... GAIA 8.308.058.55-0.05 -0.60% 8.308.258.358.3584 672-
Galectin Therapeut... GALT 1.90001.77001.99000.1176 6.60% 1.80001.72001.90001.7824360 957-
Galena Biopharma,... GALE 0.68800.68010.69890.0437 6.78% 0.62800.62000.72010.64431 846 802-
Garibaldi Resource... GGIFF 0.1209-  -0.0121 -9.10% 0.13000.12090.13000.133060 200-
Garmin Ltd. GRMN 53.0352.9553.690.72 1.38% 52.1851.6553.0952.311 042 977-
Garrison Capital In... GARS 10.0810.0910.250.11 1.10% 9.959.9510.109.9749 899-
Gazprom Neft GZPFY 20.590-  0.125 0.61% 20.37020.37020.59020.4655 453-
Gemplus Internatio... GEMP 9.209.0312.250.17 1.88% 9.689.169.739.036 214-
GenVec, Inc. GNVC 6.586.417.16-0.03 -0.45% 6.626.526.636.6112 925-
General Communic... GNCMA 20.9620.7922.00-0.24 -1.13% 21.1820.7721.3621.20126 361-
Generex Biotechno... GNBT 0.009975-  -0.000125 -1.24% 0.0109500.0090000.0110000.0101006 113 062-
Genetic Technolog... GENE 1.121.111.14-0.02 -1.47% 1.121.121.161.1496 696-
Genomic Health, In... GHDX 29.8326.9531.990.30 1.02% 29.2229.1529.9029.5390 228-
Gentex Corporatio... GNTX 20.8820.8320.90-0.03 -0.14% 20.7420.4720.8920.911 272 780-
Geospace Technolo... GEOS 17.7617.0318.25-0.10 -0.56% 17.6417.5617.9617.8634 615-
German American B... GABC 48.9248.9450.00-0.50 -1.01% 49.3548.5049.3549.4222 608-
Geron Corporation GERN 2.152.102.160.02 0.94% 2.112.062.152.13961 582-
Gevo, Inc. GEVO 1.091.091.14-0.10 -8.40% 1.121.041.151.191 090 518-
Gibraltar Industrie... ROCK 41.2541.1542.050.50 1.23% 40.3040.3041.3040.75228 366-
Giga-tronics Incorp... GIGA 0.87990.82000.94410.0200 2.33% 0.88000.83000.89000.859926 832-
GigaMedia Limited... GIGM 3.102.203.27-0.02 -0.64% 3.163.063.163.1216 016-
Gilead Sciences, Inc... GILD 69.9469.8569.990.57 0.82% 69.3269.0570.0769.376 623 924-
Glacier Bancorp, In... GBCI 36.9536.9037.06-0.21 -0.57% 36.6136.5537.0337.16272 541-
Gladstone Capital ... GLAD 9.129.059.140.00 0.00% 9.129.019.189.1282 293-
Gladstone Commer... GOOD 20.8719.5221.990.13 0.63% 20.7420.6820.9720.74102 613-
Gladstone Investm... GAIN 9.189.139.19-0.04 -0.43% 9.209.109.209.22123 100-
Glen Burnie Bancor... GLBZ 12.2512.2412.250.01 0.08% 12.2512.2512.2512.24120-
Glen Rose Petroleu... GLRP 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005116-
Global Links Corpo... GLCO 0.000400-  -0.000140 -25.93% 0.0005000.0004000.0005600.0005401 925 000-
Global Power Equip... GLPW 5.2000-  -0.0900 -1.70% 5.36005.08505.36005.290014 204-
Global Sources Ltd... GSOL 8.905.159.45-0.15 -1.66% 9.008.909.009.05543-
Global Water Tech... GWTR 0.033-  0.000 0.00% 0.0330.0330.0330.033460-
Glu Mobile Inc. GLUU 1.971.961.98-0.03 -1.50% 1.981.962.032.007 866 269-
GoPro, Inc. - Class ... GPRO 9.439.429.47-0.14 -1.46% 9.519.329.579.572 721 291-
Golar LNG Limited GLNG 26.2726.1226.41-0.93 -3.42% 26.6526.2126.8427.201 288 388-
Golar LNG Partners... GMLP 23.5622.8023.74-0.26 -1.09% 23.8823.2623.8823.82211 911-
GoldMining Inc GLDLF 1.490000-  -0.010000 -0.67% 1.5500001.4800001.5500001.500000169 823-
Golden Eagle Int In... MYNG 0.0900-  0.0100 12.50% 0.08000.08000.10500.0800148 818-
Golden Lakes GLLK 0.00100-  0.00020 25.00% 0.000900.000800.001200.00080147 681 111-
Golden Ocean Grou... GOGL 6.386.326.39-0.27 -4.06% 6.506.326.536.65190 663-
Golden Phoenix Mi... GPXM 0.0028-  -0.0007 -20.00% 0.00290.00280.00290.003510 450-
Golden Queen Mini... GQMNF 0.659991-  0.008266 1.27% 0.6430000.6430000.6820000.651720190 234-
Good Times Restau... GTIM 3.103.003.10-0.05 -1.59% 3.053.053.103.1510 811-
Goodyear Tire & R... GT 35.3635.2935.38-0.14 -0.39% 34.8034.7935.4335.502 925 496-
Gordmans Stores, I... GMAN 0.62400.59000.7000-0.0110 -1.73% 0.65000.61420.65000.63507 795-
Graphite One reso... GPHOF 0.06000-  0.00000 0.00% 0.064000.060000.066900.06000137 720-
Great American Ba... GTPS --  0.00 0.00%       31.05--
Great Basin Scienti... GBSN 0.00100-  -0.05920 -98.34% 0.001100.000900.001200.00110120 488 357-
Great Elm Capital C... GECC 11.155.0011.440.01 0.12% 11.1010.9511.3511.2240 282-
Great Southern Ba... GSBC 51.3051.0051.55-0.45 -0.87% 51.1051.1051.4551.755 376-
Green Brick Partne... GRBK 9.709.709.900.25 2.65% 9.459.239.709.4540 134-
Green Energy Live ... GELV 0.00120-  0.00010 9.09% 0.008590.001200.008590.00110200-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 175 000-
GreenGro Technolo... GRNH 0.082000-  -0.003600 -4.21% 0.0831500.0661000.0853000.08560013 086 396-
GreenWay Design G... GDGI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000135 537 600-
Groupon, Inc. Comm... GRPN 4.474.464.490.05 1.13% 4.324.284.604.429 819 643-
Growlife, Inc PHOT 0.012200-  -0.000800 -6.15% 0.0137000.0100000.0140000.01300034 784 549-
Grupo Financiero G... GGAL 32.5729.5035.78-1.03 -3.07% 33.3032.3233.3033.60389 315-
Gulf Island Fabrica... GIFI 11.3510.8511.80-1.70 -13.03% 12.8010.6012.8013.05114 426-
Gulf Resources, Inc... GURE 1.971.932.07-0.07 -3.43% 2.051.962.052.04196 928-
Gyrodyne Company... GYRO 20.5019.09199 999.99-0.12 -0.58% 20.5020.5020.5020.62100-
HARLEYSVILLE SVG... HARL 23.4000-  1.5200 6.95% 21.815621.815624.000021.88003 924-
HAUPPAUGE DIGITA... HAUP 0.0465-  -0.0055 -10.58% 0.06000.04650.06000.05202 800-
HD Supply Holdings... HDS 42.5734.0043.840.24 0.57% 42.0741.4742.5742.331 812 239-
HMN Financial, Inc. HMNF 18.1518.0518.15-0.15 -0.82% 18.3018.1518.3018.30855-
HMS Holdings Corp HMSY 18.8317.0119.050.13 0.70% 18.7318.2519.5918.70616 154-
HST Global Inc. HSTC 0.0083-  0.0000 0.00% 0.00600.00600.00830.008331 089-
HUMMINGBIRD RES... HUMRF 0.3450-  -0.0050 -1.43% 0.34000.33300.34500.350041 000-
Halozyme Therape... HALO 12.2712.2212.290.23 1.91% 11.8411.8212.2712.041 104 511-
Hancock Holding C... HBHC 47.3047.0549.95-0.30 -0.63% 46.9546.6048.1047.60386 901-
Handy & Harman Lt... HNH 22.8522.5022.850.30 1.33% 22.0021.9022.9322.556 042-
Hanwha Q CELLS C... HQCL 9.527.5510.000.12 1.28% 9.409.379.659.4026 407-
Hardinge, Inc. HDNG 10.858.5011.33-0.16 -1.45% 10.8810.7210.9511.0113 509-
Harmonic Energy In... THCT 0.49500-  -0.21500 -30.28% 0.720000.444400.720000.71000440 922-
Harmonic Inc. HLIT 5.454.955.550.00 0.00% 5.405.305.605.45193 417-
Harris & Harris Gro... TINY 1.261.261.29-0.02 -1.56% 1.291.251.291.2858 482-
Harvard Bioscience... HBIO 2.902.553.35-0.05 -1.69% 2.952.853.002.9537 818-
Hasbro, Inc. HAS 97.7794.25188.560.72 0.74% 96.8796.5097.7997.05923 838-
Hawaiian Holdings ... HA 50.0049.6050.100.45 0.91% 49.3549.2050.1549.55385 643-
Hawkins, Inc. HWKN 49.9032.6052.70-0.50 -0.99% 49.9549.6050.0550.405 183-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Healthcare Service... HCSG 41.8541.7441.950.07 0.17% 41.6941.5541.8841.78114 692-
Heartland Express,... HTLD 20.6419.7520.640.20 0.98% 20.3020.3020.7020.44322 935-
HedgePath Pharma... HPPI 0.31-  0.01 3.33% 0.310.310.310.302 000-
Heidrick & Struggle... HSII 21.5020.8522.100.25 1.18% 21.0021.0021.6521.2564 628-
Helen of Troy Limi... HELE 98.9595.5099.400.55 0.56% 98.2597.4599.2098.40125 619-
Henry Schein, Inc. HSIC 173.53150.00176.011.61 0.94% 171.71171.07173.58171.92312 809-
Herman Miller, Inc. MLHR 30.2027.5530.30-0.10 -0.33% 30.2529.9530.4030.30355 175-
Heron Therapeutic... HRTX 13.9013.0015.000.15 1.09% 14.3013.8014.7513.751 543 519-
Hibbett Sports, Inc... HIBB 29.9028.8031.450.75 2.57% 29.1528.9830.5529.15254 127-
Hickok Incorporat... HICKA 3.00-  0.00 0.00% 3.002.993.003.00400-
Hickory Tech Corp... HTCO 3.40-  -0.95 -21.84% 4.003.404.003.751 605-
Highpower Interna... HPJ 2.402.302.50-0.05 -2.04% 2.402.402.502.4514 875-
Highway Holdings L... HIHO 3.803.303.800.05 1.33% 3.743.743.803.756 000-
Himax Technologie... HIMX 6.996.977.02-0.08 -1.13% 7.046.887.107.072 319 921-
Hingham Institutio... HIFS 189.90170.54190.00-1.10 -0.58% 186.45186.45190.00191.00735-
Hoku Corporation HOKUQ 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.0010714-
Hologic, Inc. HOLX 40.8240.7640.860.52 1.29% 40.3440.2040.8340.301 346 359-
Hongli Clean Energ... CETC 2.282.092.46-0.03 -1.30% 2.312.262.362.313 236-
Hop-On Inc. HPNN 0.00010-  0.00000 0.00% 0.000160.000100.000200.000102 639 999-
HopFed Bancorp, In... HFBC 14.9613.5115.050.18 1.18% 14.8114.8114.9614.782 300-
Hopewell Holdings... HOWWY 3.540-  0.025 0.71% 3.5103.4803.5803.5158 981-
Horizon Pharma pl... HZNP 17.4517.4217.490.30 1.75% 16.9816.9517.6917.153 691 193-
Hornby Bay Minera... HBEXF 0.0350-  0.0060 20.69% 0.03040.03040.03500.0290800-
Hortonworks, Inc. HDP 9.939.0810.70-0.14 -1.39% 10.019.7610.0210.07375 144-
Houston Wire & Ca... HWCC 6.806.759.10-0.05 -0.73% 6.806.686.946.8512 610-
Hub Group, Inc. - C... HUBG 50.6550.6050.750.55 1.10% 49.5049.5050.7050.10103 894-
Hudson Technologi... HDSN 7.167.117.18-0.17 -2.32% 7.307.137.347.33344 858-
Huntington Bancsh... HBAN 14.1814.1514.160.00 0.00% 14.0013.9514.1814.188 459 482-
Hurco Companies, ... HURC 28.3527.7528.900.15 0.53% 28.1028.1028.4528.202 504-
Hydrogen Future C... HFCO 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Hydrogenetics Inc HYGN 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.001010 000-
Hydrogenics Corpo... HYGS 6.056.007.00-0.40 -6.20% 6.356.056.436.4529 387-
HyperSolar Inc. HYSR 0.01299-  -0.00091 -6.55% 0.014000.012000.014000.013903 699 567-
I.D. Systems, Inc. IDSY 5.775.505.96-0.01 -0.17% 5.805.765.805.782 150-
IAHL Corporation IAHL 0.1885-  -0.0065 -3.33% 0.18000.16000.19500.195062 900-
IBERIABANK Corpo... IBKC 85.3585.2090.00-0.60 -0.70% 84.6584.1085.4085.95128 572-
ICON plc - Ordinar... ICLR 84.0065.70100.00-1.35 -1.58% 85.1283.4185.3485.35263 107-
ICU Medical, Inc. ICUI 152.25150.15152.70-1.05 -0.68% 152.10150.85152.85153.3074 490-
IDEXX Laboratorie... IDXX 143.06139.26143.150.04 0.03% 142.81141.02143.92143.02456 990-
IGEN International... IGEN 0.1200-  0.0099 8.99% 0.12000.12000.12000.11015 200-
IGENE BIOTECHNOL... IGNE 0.00030-  0.00000 0.00% 0.000200.000200.000300.00030722 000-
IGO, INC IGOI 2.6100-  -0.0092 -0.35% 2.61002.61002.61002.61921 000-
II-VI Incorporated IIVI 37.3037.1537.30-0.10 -0.27% 36.8036.0537.6537.40494 300-
ILG Inc ILG 19.0919.0419.30-0.12 -0.62% 19.0118.9119.1819.21732 357-
IMPINJ Inc PI 29.9929.9630.19-0.95 -3.07% 30.7229.4030.7930.94893 872-
INDEPENDENT TAN... ITKSF 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.000100100-
INTL FCStone Inc. INTL 37.3934.8238.330.11 0.30% 37.1037.0138.0437.28111 187-
IPG Photonics Corp... IPGP 120.3995.00124.500.51 0.43% 118.88117.65121.08119.88147 374-
IRIDEX Corporatio... IRIX 15.2014.0015.84-0.06 -0.39% 15.3815.1415.3815.268 817-
ITALK INC TALK 0.00050-  -0.00010 -16.67% 0.000500.000450.000500.000604 610 171-
Icahn Enterprises L... IEP 54.9854.0058.000.41 0.75% 54.5054.2055.1654.5790 991-
Iconic Brands Inc. ICNB 0.023000-  0.000800 3.60% 0.0220000.0201000.0249000.02220016 287 501-
Iconix Brand Group... ICON 8.107.968.09-0.49 -5.70% 8.477.948.478.591 916 136-
Identiv, Inc. INVE 4.924.567.72-0.23 -4.47% 5.044.795.055.1540 786-
Idera Pharmaceutic... IDRA 1.671.651.77-0.06 -3.47% 1.721.631.761.731 474 964-
Illumina, Inc. ILMN 160.00155.00162.00-1.01 -0.63% 160.84158.81160.95161.01555 823-
Image Sensing Syst... ISNS 3.25003.10003.3500-0.0983 -2.94% 3.35003.25003.43503.348324 605-
Immersion Corpora... IMMR 11.4911.4412.10-0.11 -0.95% 11.5711.3811.7211.60208 548-
ImmuCell Corporat... ICCC 5.723.305.80-0.10 -1.72% 5.665.405.815.828 060-
Immune Pharmaceu... IMNP 0.17430.16700.17200.0019 1.10% 0.17350.16650.17510.17242 701 643-
ImmunoGen, Inc. IMGN 2.712.652.740.10 3.83% 2.612.512.722.611 431 003-
Immunomedics, Inc... IMMU 4.894.874.90-0.01 -0.20% 4.854.794.954.902 218 665-
Impact Silver ISVLF 0.554900-  -0.011300 -2.00% 0.5669000.5397000.5746000.566200106 591-
Impax Laboratorie... IPXL 14.0514.0014.15-0.35 -2.43% 14.3513.8514.3514.40623 388-
Imperial Tobacco G... IMBBY 48.6500-  -0.3900 -0.80% 48.650048.570048.840049.0400411 996-
Imperva Inc IMPV 41.9541.8541.95-0.35 -0.83% 42.0041.4042.0142.30776 716-
InVivo Therapeutic... NVIV 4.304.256.100.00 0.00% 4.304.254.504.30103 324-
Incyte Corporation INCY 131.21130.70131.909.26 7.59% 128.27127.56131.89121.958 204 744-
Independence Gold... IEGCF 0.1638-  -0.0135 -7.61% 0.16760.16380.16760.17732 000-
Independent Bank ... INDB 65.0563.2066.850.20 0.31% 64.3063.9565.1564.8590 158-
Independent Bank ... IBCP 21.9821.0022.00-0.23 -1.01% 21.9521.8022.1022.2033 571-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000149 775 006-
Industrial Services... IDSA 2.121.312.25-0.03 -1.40% 2.142.072.222.159 264-
Infineon Technolog... IFNNY 17.9200-  -0.4850 -2.64% 17.820017.780017.920018.405046 581-
Infinera Corporati... INFN 10.8710.8710.91-0.16 -1.45% 10.8210.8211.0811.031 295 522-
Infinite Group Inc. IMCI 0.0429-  -0.0015 -3.38% 0.03520.02750.04290.04442 000-
Infinity Pharmaceu... INFI 2.312.222.310.03 1.32% 2.252.102.312.28440 549-
Infinity Property a... IPCC 89.1086.5091.450.05 0.06% 88.9088.7090.6589.0522 951-
Infinity, Inc. IFNY 0.0999-  0.0199 24.88% 0.10000.09990.10000.080020 000-
InfoSonics Corp IFON 0.65000.62000.7100-0.0032 -0.49% 0.68580.59000.72990.6532188 117-
Information Servic... III 3.263.113.390.00 0.00% 3.253.173.273.2673 825-
Infrastructure Dev... IDVC 0.0007-  0.0003 75.00% 0.00070.00070.00070.000460 000-
Ingles Markets, Inc... IMKTA 48.2047.7555.000.55 1.15% 47.4047.4048.3547.6522 636-
InnerWorkings, Inc... INWK 10.009.4911.050.34 3.52% 9.969.9311.009.66598 891-
Innodata Inc. INOD 2.252.202.250.00 0.00% 2.202.202.252.252 805-
Innophos Holdings,... IPHS 52.7725.1357.100.25 0.48% 52.3651.1053.1652.5298 131-
Innospec Inc. IOSP 67.8042.1567.90-0.20 -0.29% 67.4067.4068.5068.00100 580-
Innovative Solution... ISSC 3.282.753.700.02 0.61% 3.473.233.473.2667 034-
Innovo Group, Inc. INNO 0.011000-  -0.009000 -45.00% 0.0106000.0106000.0139120.02000013 634-
Inotek Phamaceuti... ITEK 1.581.551.600.03 1.61% 1.551.551.601.55294 319-
Inovalon Holdings I... INOV 11.8511.0012.000.25 2.16% 11.6011.6011.9911.60612 184-
Inovio Pharmaceut... INO 6.686.616.68-0.22 -3.19% 6.896.556.916.90835 154-
Insight Enterprises... NSIT 43.8035.5745.700.20 0.46% 42.9242.7944.0143.60236 850-
Insignia Systems, In... ISIG 1.431.371.44-0.04 -2.72% 1.441.421.451.4720 252-
Insmed, Inc. INSM 14.3910.1532.360.53 3.82% 13.9013.7514.5013.86219 926-
Insteel Industries, ... IIIN 35.3335.1435.53-0.30 -0.84% 34.7834.0235.4835.63147 455-
Integra Gold Corp ICGQF 0.65090-  0.00190 0.29% 0.658400.631500.658800.64900344 922-
Integra LifeScience... IART 42.3342.3242.380.31 0.74% 42.2841.7242.7442.021 623 364-
Integrated Device ... IDTI 24.2424.1724.24-0.44 -1.78% 24.3323.9324.4824.682 277 557-
Integrated Techno... ITKG 0.093000-  -0.002617 -2.74% 0.0960000.0930000.0960000.09562035 574-
Intel Corporation INTC 36.5336.4536.520.35 0.97% 36.1435.9536.5336.1817 065 497-
Intellia Therapeuti... NTLA 12.2512.0017.79-0.42 -3.31% 12.5812.1112.7812.67146 009-
Intellicell Bioscienc... SVFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 600 000-
Intellipharmaceuti... IPCI 2.552.502.550.40 18.60% 2.752.502.822.155 168 304-
Inter Parfums, Inc. IPAR 35.6034.5536.800.25 0.71% 35.1534.7535.7035.3527 164-
InterDigital, Inc. IDCC 86.0583.7086.85-1.75 -1.99% 86.0583.9587.2087.80604 203-
Interact-TV Inc ITVI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Interactive Broker... IBKR 37.5136.5037.51-0.46 -1.21% 37.5737.3237.7337.97193 988-
Intercept Pharmac... ICPT 119.19114.00120.103.26 2.81% 115.68114.70119.74115.93466 765-
Interface, Inc. TILE 18.7518.6019.450.30 1.63% 18.4518.2518.8018.45447 379-
Internap Corporat... INAP 2.392.282.410.06 2.58% 2.312.122.392.33888 055-
International Banc... IBOC 38.4536.9042.00-0.30 -0.77% 38.1038.1038.6038.7599 849-
International Pack... YBAO 0.70-  0.00 0.00% 0.700.700.700.704 000-
International Spee... ISCA 37.8037.7537.85-0.55 -1.43% 38.1537.6038.5038.3568 742-
International Stem... ISCO 1.30-  -0.05 -3.70% 1.351.151.351.356 368-
Internet Gold Gold... IGLD 10.779.5612.430.16 1.51% 10.8110.7710.8110.611 000-
Internet Initiative ... IIJI 8.956.319.040.12 1.36% 8.888.888.958.832 400-
InternetArray Inc. INAR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Interphase Corpor... INPHQ 0.02300-  -0.00292 -11.27% 0.023000.023000.023000.0259210 200-
Intersil Corporatio... ISIL 22.4922.4922.500.00 0.00% 22.4922.4922.4922.49--
Intertape Polymer ... ITPOF 17.55-  -0.34 -1.90% 17.7017.5517.7017.89200-
Intesa Sanpaolo S.p... ISNPY 13.7200-  0.1900 1.40% 13.160413.130013.750013.5300354 811-
Intevac, Inc. IVAC 10.1010.0510.200.15 1.51% 9.959.8510.209.95111 376-
Intl Barrier Tech IBTGF 0.2805-  0.0155 5.85% 0.27080.27080.28760.265090 054-
Intra-Cellular Ther... ITCI 12.8112.6113.47-0.09 -0.70% 12.7712.6512.9612.90122 829-
Intuit Inc. INTU 128.01126.94129.287.31 6.06% 126.50123.87128.45120.702 919 915-
Intuitive Surgical, ... ISRG 736.86725.00737.091.51 0.21% 733.40731.33738.80735.35181 957-
Inventergy Global,... INVT 0.49460.48000.5252-0.0159 -3.11% 0.51000.48000.52760.5105258 639-
Investors Title Com... ITIC 135.90128.92135.580.70 0.52% 136.00134.74136.36135.201 891-
Invicta Group Inc. ACGX 0.00090-  0.00000 0.00% 0.000710.000700.000900.000905 409 603-
Ionis Pharmaceutic... IONS 44.5944.0149.000.24 0.54% 43.9643.2945.0544.35982 986-
Iridium Communica... IRDM 8.858.859.00-0.05 -0.56% 8.958.609.008.901 403 019-
Ironwood Pharmac... IRWD 16.4216.3716.43-0.39 -2.32% 16.6416.3016.7716.811 095 476-
Isle of Capri Casino... ISLE 24.2424.1324.300.08 0.33% 24.1024.1024.3224.1631 408-
Isonics Corporatio... ISON 0.00001-  0.00000 0.00% 0.000010.000010.000010.00001125-
Isramco, Inc. ISRL 124.45117.80126.70-2.45 -1.93% 124.00123.80124.45126.90431-
Itonis Inc. ITNS 0.00180-  -0.00005 -2.49% 0.002100.001800.002100.00185593 452-
Itron, Inc. ITRI 65.9065.8566.250.35 0.53% 64.9064.8566.1565.55169 235-
Itronics Inc ITRO 0.32-  0.00 0.00% 0.290.290.320.3210 307-
Ivanhoe Mines Ltd. IVPAF 3.27000-  -0.17400 -5.05% 3.380003.220003.400003.44400704 140-
Ixia XXIA 19.5519.5019.55-0.05 -0.26% 19.5519.5019.6019.60649 917-
J & J Snack Foods C... JJSF 133.56129.65137.240.40 0.30% 133.29132.44133.95133.1653 367-
J. W. Mays, Inc. MAYS -41.0042.900.00 0.00%       41.50--
J.B. Hunt Transpor... JBHT 99.8299.75100.252.51 2.58% 97.0996.66100.1897.31969 011-
JA Solar Holdings, ... JASO 5.315.285.34-0.02 -0.38% 5.305.205.425.33281 411-
JAKKS Pacific, Inc. JAKK 5.505.455.60-0.20 -3.51% 5.555.505.605.70182 311-
JD.com, Inc. - Ame... JD 30.2730.2030.30-0.34 -1.11% 30.5030.0330.5230.613 832 755-
JDS Uniphase Corp VIAV 10.4410.4110.470.12 1.16% 10.2210.1210.4810.321 739 755-
JSC Gazprom OGZPY 4.6680-  0.0080 0.17% 4.63004.60004.68004.66001 537 340-
Jack Henry & Asso... JKHY 94.7086.0094.690.85 0.91% 93.6293.5194.7093.85172 539-
Jaguar Mining Inc. JAGGF 0.4938-  -0.0062 -1.24% 0.49380.49380.49380.5000231-
Jamba, Inc. JMBA 9.757.0215.25-0.06 -0.61% 9.789.719.809.8164 401-
Jayhawk Energ Inc... JYHW 0.006-  0.000 0.00% 0.0060.0060.0060.00640 000-
JetBlue Airways Co... JBLU 19.5719.5219.60-0.04 -0.20% 19.5819.2819.6119.614 963 357-
John B. Sanfilippo ... JBSS 62.8855.7064.720.36 0.58% 62.8362.5864.0262.5261 310-
Johnson Outdoors ... JOUT 35.2133.4938.000.27 0.77% 34.6034.6035.9634.9422 489-
Juno Therapeutics,... JUNO 21.4421.4021.70-0.68 -3.07% 21.9021.2222.0522.12989 839-
K92 Mining Inc. KNTNF 0.7600-  0.0030 0.40% 0.79230.76000.79230.757023 430-
KAT Exploration In... KATX 0.000100-  0.000000 0.00% 0.0001000.0001000.0001230.000100454-
KCAP Financial, Inc... KCAP 4.074.014.450.02 0.49% 4.054.014.074.0564 344-
KLA-Tencor Corpo... KLAC 90.2989.4690.340.39 0.43% 89.4689.1190.3589.90560 865-
KVH Industries, Inc... KVHI 10.309.8513.500.15 1.48% 10.0010.0010.5010.1593 776-
Kandi Technologies... KNDI 4.154.054.150.00 0.00% 4.104.054.154.15154 230-
Kansas City Life In... KCLI 47.50-  1.00 2.15% 47.0047.0048.0046.501 071-
Karyopharm Thera... KPTI 10.109.9711.10-0.17 -1.66% 10.119.9210.1510.2763 468-
Kelly Services, Inc.... KELYA 21.5220.9122.12-0.04 -0.19% 21.3021.1921.5321.5681 365-
Kelly Services, Inc.... KELYB -20.4525.000.00 0.00%       21.50--
Kenergy SCNT Inc KNSC 0.00040-  0.00000 0.00% 0.000400.000300.000400.0004048 022 593-
Keryx Biopharmace... KERX 5.025.005.050.14 2.87% 4.834.755.134.881 205 886-
Kewaunee Scientif... KEQU 25.4524.8025.500.50 2.00% 24.9524.9525.4524.951 200-
Key Technology, In... KTEC 12.5612.5614.00-0.44 -3.38% 12.9412.5612.9413.00700-
Key Tronic Corpor... KTCC 7.267.208.250.00 0.00% 7.257.257.277.2618 824-
Kforce, Inc. KFRC 24.9524.7025.20-0.55 -2.16% 24.8524.2024.9525.50118 316-
Kirkland's, Inc. KIRK 11.2011.1512.650.05 0.45% 11.1210.9111.3911.15108 090-
Kite Pharma Inc. KITE 52.6051.4456.50-0.37 -0.70% 52.7251.4252.8952.97462 298-
Kleangas Energy Te... KGET 0.00010-  -0.00010 -50.00% 0.000150.000100.000200.00020110 872 462-
Kodiak Energy Inc KDKN 0.0018-  0.0000 0.00% 0.00180.00180.00180.00185 000-
KongZhong Corpor... KZ 7.147.017.40-0.03 -0.42% 7.137.117.157.1716 686-
Koninklijke Ahold ... ADRNY 21.4400-  -0.1000 -0.46% 21.420021.350021.482421.5400103 059-
Kopin Corporation KOPN 3.513.453.52-0.03 -0.85% 3.503.413.533.54132 632-
Koss Corporation KOSS 2.402.272.400.09 3.90% 2.272.232.552.3155 966-
Kraig Biocarft Lab... KBLB 0.063000-  0.000000 0.00% 0.0640000.0609500.0640000.063000111 750-
Kratos Defense & S... KTOS 8.358.328.38-0.16 -1.88% 8.418.228.518.511 289 527-
Kulicke and Soffa I... KLIC 20.7420.7121.510.15 0.73% 20.4420.0720.8020.59315 800-
Kunekt Corp KNKT 0.00175-  0.00025 16.67% 0.001750.001750.001750.00150600-
L&L ENERGY CMN LLEN 0.0125-  0.0000 0.00% 0.01250.01250.01250.01251 000-
L.B. Foster Compan... FSTR 14.4511.0017.450.90 6.64% 13.5013.4814.6513.5548 195-
LD Holdings Inc. LDHL 0.1800-  0.0591 48.88% 0.18000.18000.18000.1209200-
LENOVO GROUP LT... LNVGF 0.59500-  -0.01155 -1.90% 0.616250.595000.616250.6065515 590-
LIGAND PHARM INC LGNDZ 0.0029-  0.0006 26.09% 0.00290.00290.00290.0023500-
LRAD Corporation LRAD 1.63001.55001.95000.0200 1.24% 1.59001.59001.66411.610023 063-
LSI Industries Inc. LYTS 10.209.8711.820.08 0.79% 10.099.9510.2110.1256 284-
LYNAS CORPORATI... LYSCF 0.0900-  0.0012 1.35% 0.09060.08500.09100.0888389 148-
La Jolla Pharmaceu... LJPC 19.8718.0022.001.65 9.06% 17.6017.2620.3818.22583 456-
Lakeland Bancorp,... LBAI 20.2020.1520.300.15 0.75% 19.7519.2520.3020.05230 544-
Lakeland Industrie... LAKE 10.7110.7510.95-0.20 -1.79% 10.8310.7110.9010.903 200-
Lam Research Corp... LRCX 118.79115.90119.971.06 0.90% 116.63115.70118.81117.73914 830-
Lamar Advertising... LAMR 74.5770.0074.700.09 0.12% 73.6173.0274.7374.481 052 623-
Lancaster Colony C... LANC 133.8685.50137.56-0.52 -0.39% 134.47132.71134.84134.3826 720-
Landec Corporatio... LNDC 12.6510.1513.000.00 0.00% 12.4512.4512.7012.6533 384-
Lands' End, Inc. LE 18.6017.6519.25-0.50 -2.62% 19.0018.4019.1519.1093 009-
Landstar System, I... LSTR 87.7087.6087.951.40 1.62% 85.8585.8587.9086.30190 702-
Lara Exploration L... LRAXF 0.8287-  -0.0130 -1.54% 0.83660.80490.84450.841722 400-
Laramide Res. Ltd. LMRXF 0.475400-  0.015400 3.35% 0.4654900.4601000.4755000.46000099 401-
Latteno Food Corp... LATF 0.00010-  0.00000 0.00% 0.000100.000010.000100.000105 650 100-
Lattice Semiconduc... LSCC 6.996.947.02-0.05 -0.71% 6.976.967.037.04655 122-
Lawson Products, I... LAWS 26.2526.0526.701.60 6.49% 24.8024.8026.7524.6511 759-
Layne Christensen ... LAYN 9.549.5112.02-0.11 -1.14% 9.509.509.699.6528 660-
Leading Brands Inc LBIX 1.791.761.99-0.06 -3.24% 1.771.741.891.8513 368-
Leading Edge Mate... LEMIF 0.58000-  -0.04500 -7.20% 0.631100.575100.631100.62500127 319-
Legacy Reserves LP LGCYP 10.380.0111.77-0.22 -2.08% 10.2710.2110.6710.605 000-
Legacy Reserves LP LGCYO 10.4010.24199 999.99-0.19 -1.79% 10.5710.0610.5910.597 953-
Legacy Reserves LP... LGCY 2.152.122.36-0.04 -1.83% 2.152.112.202.19262 929-
Legends Business G... LGBS 0.000100-  -0.000100 -50.00% 0.0001450.0001000.0001450.0002001 020 000-
Liberty Global plc ... LBTYA 36.9936.9237.020.56 1.54% 36.4036.0837.0036.431 434 937-
Liberty Media Corp... FWONA 32.5423.2932.72-0.35 -1.06% 32.7032.3532.7532.89142 609-
Life Technologies C... LIFE 3.3753.3503.500-0.050 -1.46% 3.4003.3503.4003.42555 088-
LifeApps Digital M... LFAP 0.006070-  0.001170 23.88% 0.0059000.0059000.0066300.004900120 388-
LifePoint Hospitals... LPNT 64.1058.6064.15-0.15 -0.23% 63.7563.7064.5564.25290 179-
Lifetime Brands, In... LCUT 14.7514.1015.600.05 0.34% 14.6514.6514.9014.7012 130-
Lifeway Foods, Inc... LWAY 11.0811.0314.00-0.41 -3.57% 11.4611.0311.5111.4914 145-
Ligand Pharmaceut... LGND 100.3892.00110.00-2.46 -2.39% 98.0095.08100.48102.84636 713-
LightPath Technolo... LPTH 2.302.282.390.03 1.32% 2.312.222.362.27333 636-
Lightbridge Corpor... LTBR 1.03001.00001.0500-0.0200 -1.90% 1.07000.96001.07001.0500132 210-
Lightstream Resou... LSTMF 0.0011-  0.0000 0.00% 0.00010.00010.00110.001193 215-
Limelight Network... LLNW 2.392.332.44-0.10 -4.02% 2.462.372.492.49397 621-
Lincoln Educationa... LINC 1.8800.6111.9900.020 1.08% 1.8401.8401.9001.86027 288-
Lincoln Electric Ho... LECO 84.1971.5484.390.43 0.51% 82.8682.4284.2683.76202 342-
Linear Technology... LLTC 64.5464.5164.600.01 0.02% 64.3964.3464.5964.53796 838-
Link Reservations ... LRSV 0.2905-  0.0855 41.71% 0.20500.20500.29050.20505 200-
Linux Gold Corp-CA... LNXGF 0.006500-  -0.000416 -6.02% 0.0070640.0035000.0070640.006920173 920-
Lionbridge Techno... LIOX 5.745.745.750.00 0.00% 5.735.735.755.74230 445-
Lipocine Inc. LPCN 3.863.554.10-0.05 -1.28% 3.903.844.043.9160 683-
Liquidity Services, ... LQDT 8.258.1512.900.05 0.61% 8.058.058.308.2051 061-
Liquidmetal Techno... LQMT 0.215000-  -0.009000 -4.02% 0.2244500.2150000.2249000.224000677 302-
Lithium Exploratio... LEXG 0.002300-  -0.000180 -7.26% 0.0026000.0021000.0027000.00248031 981 475-
Littelfuse, Inc. LFUS 163.50145.67170.011.63 1.01% 160.65160.65163.89161.8765 962-
Live Ventures Inc LIVE 16.3915.0517.680.20 1.24% 16.0016.0017.2616.1943 297-
LivePerson, Inc. LPSN 7.056.957.100.10 1.44% 6.906.907.156.95317 612-
Livewire Ergogenic... LVVV 0.0031-  0.0001 3.33% 0.00300.00290.00330.00301 779 367-
Local Corporation LOCMQ 0.0018-  0.0000 0.00% 0.00180.00180.00180.0018650-
Logitech Internatio... LOGI 28.9728.1129.20-0.07 -0.24% 28.5828.5229.1029.04192 208-
Lumentum Holding... LITE 47.8046.0547.80-0.90 -1.85% 47.8047.0048.4048.70768 165-
Luminex Corporati... LMNX 18.7016.0223.000.03 0.16% 18.5018.4618.7718.67121 514-
Luna Gold Corp. LGCUF 1.4100-  -0.0400 -2.76% 1.44481.41001.44481.45004 088-
Luna Innovations In... LUNA 1.801.711.81-0.03 -1.64% 1.821.741.891.8383 394-
Lundin Mining Corp... LUNMF 6.2046-  0.0150 0.24% 6.16466.04756.27956.189674 250-
MACOM Technolog... MTSI 47.4745.4553.78-0.57 -1.19% 47.3446.4547.7848.04412 319-
MAKITA CP SPONS ... MKTAY 68.950-  -0.090 -0.13% 68.86068.23069.56069.0402 273-
MARINA BIOTECH C... MRNA 0.23000-  0.01000 4.55% 0.199500.190100.230000.22000120 593-
MB Financial Inc. - ... MBFIP 26.5826.41199 999.990.17 0.64% 26.5026.4926.6226.411 930-
MDC Partners Inc. ... MDCA 8.958.509.100.15 1.70% 8.658.559.058.80287 921-
MEI Pharma, Inc. MEIP 1.711.681.720.02 1.18% 1.691.651.721.69226 251-
MELIA HOTELS INT... SMIZF 12.55-  -0.24 -1.88% 12.5512.5512.5512.79234-
MFRI, Inc. MFRI 8.2507.8009.250-0.125 -1.49% 8.3008.1508.3508.3755 129-
MGC Diagnostics C... MGCD 9.5509.00010.6000.112 1.19% 9.4079.3009.5509.4386 809-
MGE Energy Inc. MGEE 64.9564.8565.501.25 1.96% 63.6563.6565.1863.7069 453-
MGP Ingredients, In... MGPI 43.954.8644.00-0.15 -0.34% 43.9643.7044.3644.1034 622-
MGT Capital Invest... MGTI 0.77000-  -0.10000 -11.49% 0.860000.735000.870000.87000401 887-
MILLENIUM INDIA A... SMCG 0.7200-  0.1679 30.41% 0.60000.60000.72000.5521587-
MILLICOM INTL CE... MIICF 54.1475-  -0.4525 -0.83% 53.600053.600054.360054.60007 264-
MIND C.T.I. Ltd. - O... MNDO 2.702.692.78-0.05 -1.82% 2.782.702.782.7597 869-
MISONIX, Inc. MSON 9.859.8512.00-0.10 -1.01% 9.809.8010.089.957 405-
MKS Instruments, I... MKSI 66.7065.5570.00-0.60 -0.89% 66.8066.4066.9167.30311 213-
MMC NORILSK NICK... NILSY 16.1800-  -0.3750 -2.27% 16.110016.110016.247016.555030 752-
MOCON, Inc. MOCO 19.9018.6025.50-0.05 -0.25% 19.9019.7020.0019.958 407-
MRV Communicatio... MRVC 7.907.5512.00-0.15 -1.86% 7.907.908.058.058 971-
MSB Financial Corp... MSBF 16.1815.8516.250.18 1.10% 16.0116.0116.3016.0010 217-
MTN Group Ltd (AD... MTNOY 9.0600-  -0.1650 -1.79% 9.08009.03009.11009.225039 707-
MTS Systems Corpo... MTSC 56.0555.9057.650.65 1.17% 55.0055.0056.2555.4030 227-
MYREXIS INC CMN ... MYRX 0.10000-  0.05000 100.00% 0.058000.058000.100000.05000238 485-
Mace Security Inte... MACE 0.3995-  0.0065 1.65% 0.39950.39950.39950.3930337-
Madrigal Pharmace... MDGL 15.6514.1915.980.12 0.77% 15.1315.1315.7315.532 112-
Magal Security Sys... MAGS 6.546.417.50-0.04 -0.61% 6.566.526.876.5857 270-
Magic Software En... MGIC 7.607.507.950.15 2.01% 7.457.457.657.4510 177-
MainSource Financ... MSFG 35.2133.1036.130.16 0.46% 34.6834.6835.2435.0539 539-
ManTech Internati... MANT 36.9230.0050.200.42 1.15% 36.1136.0236.9536.50138 845-
Mandalay Resource... MNDJF 0.4920-  -0.0302 -5.78% 0.52300.49200.54720.522226 599-
Manhattan Associa... MANH 50.9547.3051.430.06 0.12% 50.8550.6451.1450.89438 975-
Manhattan Scientif... MHTX 0.041500-  0.000911 2.24% 0.0361000.0361000.0430000.040590145 564-
MannKind Corpora... MNKD 0.51410.50150.51680.0131 2.61% 0.50100.49240.51900.50101 537 445-
Mannatech, Incorp... MTEX 19.4312.0023.900.43 2.24% 18.8018.8019.4519.00620-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00020.00020.00020.00023 000-
Marine Petroleum ... MARPS 4.91002.35004.9900-0.0191 -0.39% 4.81004.77824.94004.97494 197-
MarketAxess Holdi... MKTX 196.18193.21196.721.33 0.68% 193.80193.24196.29194.85113 843-
Marlin Business Ser... MRLN 23.6523.5523.85-0.30 -1.25% 24.0023.4024.2023.9510 952-
Marriott Internatio... MAR 87.0887.0887.630.08 0.09% 87.0386.8087.5987.002 044 330-
Marrone Bio Innov... MBII 2.001.662.030.01 0.50% 2.001.952.041.9920 987-
Marten Transport,... MRTN 24.3521.0024.500.00 0.00% 24.1524.0024.5024.3551 540-
Martin Midstream ... MMLP 20.0019.8520.100.35 1.78% 19.6019.4120.0019.65261 190-
Marvell Technolog... MRVL 16.0115.9816.040.00 0.00% 15.8015.5516.0416.013 094 119-
Masimo Corporatio... MASI 88.5388.4488.501.37 1.57% 86.7986.6988.6387.16526 944-
Match Group Inc. MTCH 16.5016.3616.54-0.29 -1.73% 16.6616.4316.8116.791 850 922-
Mateon Therapeut... MATN 0.520000-  -0.069000 -11.71% 0.5800000.4741000.5801000.58900066 201-
Matrix Service Com... MTRX 16.5516.5016.65-0.15 -0.90% 16.6516.3016.7516.70151 743-
Mattel, Inc. MAT 25.7625.7125.790.23 0.90% 25.4725.3025.8225.532 992 564-
Mattersight Corpo... MATR 3.553.503.950.10 2.90% 3.403.303.553.45340 485-
Matthews Internat... MATW 67.6067.3567.85-0.35 -0.52% 67.5067.3868.2067.9558 503-
Mawson Resources... MWSNF 0.3516-  -0.0290 -7.62% 0.36980.34940.36980.38063 000-
Maxim Integrated ... MXIM 45.0645.0045.120.20 0.45% 44.5544.1645.0944.86959 536-
Maxwell Technolog... MXWL 5.004.995.060.06 1.21% 4.904.905.054.9468 009-
Mazor Robotics Lt... MZOR 22.9622.8423.040.17 0.75% 22.6022.6022.9622.7941 979-
McGrath RentCorp MGRC 37.9936.8339.02-0.36 -0.94% 38.0437.4638.6038.3548 861-
MedSource Techno... MEDT 0.00070-  0.00000 0.00% 0.000600.000600.000750.000708 155 024-
Medefile Internatio... MDFI 0.04100-  -0.00180 -4.21% 0.044000.041000.044000.0428018 800-
Medical Connectio... MCTH 0.00565-  0.00005 0.89% 0.005650.005650.005650.00560400-
Medical Marijuana ... MJNA 0.122000-  -0.013000 -9.63% 0.1305000.1052000.1310000.13500042 135 320-
MediciNova, Inc. MNOV 6.105.266.390.10 1.67% 5.955.956.136.0031 060-
Medicure, Inc. MCUJF 6.87-  -0.13 -1.86% 6.876.876.877.001 000-
Medite Cancer Dia... MDIT 0.7000-  -0.0100 -1.41% 0.70000.65000.75000.71008 000-
MeetMe, Inc. MEET 4.914.904.940.00 0.00% 4.864.844.954.91651 795-
Mega Uranium Ltd. MGAFF 0.1920-  -0.0129 -6.30% 0.19600.18510.20000.2049205 339-
Melco Crown Enter... MPEL 16.0616.0216.08-0.21 -1.29% 16.2316.0216.3816.272 552 816-
Mellanox Technolo... MLNX 49.5049.5053.000.25 0.51% 48.6048.5049.9049.25564 985-
Memorial Producti... MEMP 0.15780.15020.16100.0076 5.06% 0.16000.15100.16900.1502581 818-
Mentor Corporatio... MNTR 2.5200-  -0.4600 -15.44% 2.78502.06002.80002.98001 771 221-
Mentor Graphics C... MENT 37.0437.0337.040.00 0.00% 37.0136.9537.0437.041 105 094-
MercadoLibre, Inc. MELI 207.79207.00207.997.97 3.99% 201.00190.07207.79199.82826 835-
Merchants Bancsha... MBVT 51.9049.4054.60-0.40 -0.76% 52.1051.8052.1852.303 664-
Mercury Systems In... MRCY 37.5935.5037.800.07 0.19% 37.1436.7637.7537.52516 852-
Merge Healthcare ... MRGE 1.75-  0.00 0.00% 1.751.751.751.75100-
Meridian Bioscienc... VIVO 12.6512.4013.10-0.25 -1.94% 12.8012.5012.9012.90321 499-
Meridian Medical T... PVHO 0.077800-  0.002800 3.73% 0.0775000.0713000.0780000.075000300 792-
Merit Medical Syst... MMSI 29.6029.5029.650.15 0.51% 29.2529.2530.4029.45238 360-
Merrimack Pharma... MACK 3.013.013.02-0.05 -1.63% 3.053.003.093.061 263 647-
Mesa Laboratories... MLAB 126.45126.00133.761.09 0.87% 125.10125.10127.07125.522 701-
Meta Financial Gro... CASH 87.0586.90110.00-2.65 -2.95% 88.5586.9589.9089.7078 648-
Metabasis Therape... MBRX 1.02000.96011.0200-0.0300 -2.86% 1.04000.95001.05001.0500444 866-
Methanex Corpora... MEOH 51.9550.9052.051.10 2.16% 51.1551.1552.8550.851 488 412-
Microbot Medical I... MBOT 6.035.996.12-0.28 -4.44% 6.255.836.386.31443 088-
Microchip Technol... MCHP 72.8372.2372.890.12 0.17% 72.2471.8472.9172.711 694 468-
Micron Technology... MU 23.2423.1823.23-0.24 -1.02% 22.9622.6423.2623.4819 915 938-
Microsemi Corpora... MSCC 53.1443.9060.00-0.35 -0.65% 52.5352.5053.4953.49606 481-
Microsoft Corpora... MSFT 64.6264.5364.560.00 0.00% 64.5364.1464.8064.6220 086 976-
Microvision, Inc. MVIS 1.731.681.740.02 1.17% 1.721.671.741.71233 847-
Mid-Con Energy Pa... MCEP 2.682.613.15-0.05 -1.83% 2.732.522.732.7374 961-
Midas Gold Corp. MDRPF 0.671500-  -0.024106 -3.47% 0.7043000.6700000.7048000.695610209 650-
Midatech Pharma P... MTP 2.79001.96004.0000-0.1301 -4.46% 2.76002.62002.81002.920126 749-
Middleburg Financi... MBRG 35.9635.6236.24-0.26 -0.72% 36.0635.6636.5036.2211 596-
Middlesex Water C... MSEX 37.2833.9838.33-0.20 -0.53% 37.5837.2038.5837.4827 924-
Minerco Resources... MINE 0.002100-  0.000000 0.00% 0.0021000.0017000.0021000.0021001 835 195-
Miranda Gold Corp MRDDF 0.072814-  -0.007386 -9.21% 0.0701000.0701000.0728140.08020040 000-
Mirasol Resources ... MRZLF 1.4400-  -0.0031 -0.21% 1.40191.40191.49291.443144 868-
Mitcham Industries... MIND 4.704.615.200.11 2.40% 4.554.304.704.5974 598-
Mitek Systems, Inc... MITK 5.855.855.900.05 0.86% 5.755.755.905.8090 649-
Mitsui & Company,... MITSY 305.930-  -5.945 -1.91% 305.910304.890305.930311.875475-
MoSys, Inc. MOSY 2.632.632.79-0.03 -1.13% 2.702.422.712.66145 864-
Mobile Mini, Inc. MINI 33.8033.6533.850.45 1.35% 32.8532.6533.8033.35114 733-
MobileIron, Inc. MOBL 4.654.554.70-0.10 -2.11% 4.654.554.754.75373 910-
ModusLink Global ... MLNK 1.601.461.63-0.02 -1.23% 1.591.581.641.6260 691-
Momenta Pharmac... MNTA 15.4015.1016.000.30 1.99% 15.0514.8815.5015.10911 512-
Monarch Casino & ... MCRI 26.6524.7127.351.07 4.18% 25.7825.5526.8125.5834 231-
Mondelez Internat... MDLZ 45.3845.3045.390.49 1.09% 44.9844.8645.3944.895 111 475-
Monolithic Power S... MPWR 88.8288.5288.840.64 0.73% 87.4887.0488.8388.18206 207-
Monro Muffler Bra... MNRO 58.5052.7558.651.20 2.09% 57.0056.8059.0557.30125 169-
Monster Beverage ... MNST 43.5540.5043.60-0.36 -0.82% 44.2043.3644.3443.901 821 377-
Morningstar, Inc. MORN 81.7279.3387.390.82 1.01% 80.2579.3381.7280.90118 528-
Multi-Color Corpor... LABL 72.2572.0072.450.10 0.14% 71.6571.6572.8072.1534 754-
MutualFirst Financ... MFSF 31.8531.1532.150.15 0.47% 31.5031.5031.8931.703 828-
MyEcheck, Inc MYEC 0.00260-  -0.00010 -3.70% 0.003000.002600.003000.002703 389 793-
Mylan N.V. MYL 42.1642.1042.19-0.17 -0.40% 42.3141.7642.3542.334 406 298-
Myriad Genetics, In... MYGN 18.9818.9519.01-0.07 -0.37% 18.9918.5619.1419.051 502 509-
NANOPHASE TECH ... NANX 0.69990-  0.01990 2.93% 0.650200.650100.725000.6800020 775-
NAPCO Security Te... NSSC 8.658.458.900.00 0.00% 8.558.558.708.658 200-
NBT Bancorp Inc. NBTB 41.5132.9542.89-0.66 -1.57% 41.6441.2042.0542.17149 673-
NETGEAR, Inc. NTGR 55.9051.3060.000.85 1.54% 54.8554.5056.2555.05189 759-
NEWLEAD HOLDING... NEWLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
NIC Inc. EGOV 21.9018.6022.05-0.10 -0.45% 21.8021.6021.9522.00216 993-
NICE-Systems Limit... NICE 69.3468.0069.52-0.04 -0.06% 69.2768.3669.4969.38136 121-
NN, Inc. NNBR 20.1519.5522.000.60 3.07% 19.5019.3520.1519.5582 239-
NOBILITY HOMES I... NOBH 15.75-  -0.09 -0.57% 15.8015.7515.8315.843 921-
NVE Corporation NVEC 79.2978.7780.49-0.35 -0.44% 79.6478.6079.6879.646 976-
NVIDIA Corporatio... NVDA 101.46101.29101.300.97 0.97% 97.0795.70102.00100.4922 660 801-
NW Tech Capital In... NWTT 0.0001-  0.0000 0.00% 0.00010.00010.00020.000136 730 000-
NXP Semiconducto... NXPI 102.83102.35102.890.24 0.23% 102.20102.19102.86102.592 053 650-
Nacel Energy Corp... NCEN 0.0006-  0.0001 20.00% 0.00050.00050.00060.00051 100-
NanoTech Entertai... NTEK 0.024000-  -0.000800 -3.23% 0.0230000.0219000.0249000.0248001 200 575-
Nanologix Inc. NNLX 0.0840-  0.0038 4.74% 0.08400.08400.08400.08026 783-
Nanometrics Incorp... NANO 28.4126.9028.500.76 2.75% 27.7627.5328.6727.65296 253-
Natcore Technolog... NTCXF 0.158900-  -0.029100 -15.48% 0.1698000.1520000.1724000.188000401 419-
Nathan's Famous, I... NATH 61.8057.8564.80-0.65 -1.04% 61.9061.8062.7062.453 280-
National Energy Se... NESV 0.0007-  0.0001 16.67% 0.00070.00070.00070.0006300 000-
National Instrumen... NATI 32.4630.0036.360.05 0.15% 32.2331.9532.4632.42238 066-
National Security G... NSEC 17.240016.6000199 999.99000.6833 4.13% 16.600016.600017.240016.55675 293-
Natural Alternativ... NAII 9.239.109.300.18 1.93% 8.998.959.259.0585 204-
Natural Health Tre... NHTC 27.395.1235.00-0.47 -1.69% 27.8626.8327.9827.86100 379-
Nature's Sunshine ... NATR 11.3511.3011.600.05 0.44% 11.2511.2511.5011.301 556-
Natus Medical Inco... BABY 37.9537.7539.950.15 0.40% 37.4537.2538.1537.80101 339-
Nautilus Minerals I... NUSMF 0.1380-  0.0018 1.32% 0.13620.13090.13940.1362328 981-
Navient Corporatio... NAVI 15.3815.3615.42-0.09 -0.58% 15.2515.1215.5115.471 420 518-
Nektar Therapeuti... NKTR 13.4513.4213.480.25 1.89% 13.0913.0413.4613.20737 847-
NeoGenomics, Inc. NEO 8.068.028.100.03 0.37% 7.947.918.158.03257 118-
NeoMagic Corpora... NMGC 0.018500-  0.012400 203.28% 0.0062000.0062000.0185000.00610010 500-
Neocasc Inc. NVCN 1.341.321.40-0.01 -0.74% 1.321.291.361.35135 463-
Neogen Corporatio... NEOG 65.6763.0068.50-0.10 -0.15% 65.0864.9866.0065.7736 356-
Neonode Inc. NEON 1.671.641.700.02 1.21% 1.641.601.701.65103 677-
Neptune Technolog... NEPT 1.08000.96001.3000-0.0099 -0.91% 1.08001.06001.09001.089947 118-
Nestle ADR NSRGY 74.0200-  -0.1800 -0.24% 73.805073.760074.200074.2000639 387-
Net 1 UEPS Techno... UEPS 13.1613.1013.19-0.49 -3.59% 13.7013.0713.7513.65212 260-
Net Element, Inc. NETE 0.82010.82000.84000.0151 1.88% 0.80900.80900.82990.8050116 326-
NetApp, Inc. NTAP 40.9540.4741.000.01 0.02% 40.6640.4741.0540.942 650 459-
NetEase, Inc. - Ame... NTES 299.93298.75302.500.94 0.31% 297.00295.61306.62298.991 478 020-
NetScout Systems,... NTCT 38.0037.8538.050.45 1.20% 37.1037.1038.3337.55358 964-
NetSol Technologie... NTWK 4.884.756.600.03 0.52% 4.814.764.904.8529 499-
Netflix, Inc. NFLX 143.25143.00143.270.47 0.33% 141.88141.55143.56142.782 852 117-
Netlist, Inc. NLST 1.00000.95001.0800-0.0100 -0.99% 1.00000.98001.01001.010073 034-
NeuroDerm Ltd. - O... NDRM 23.4523.1023.550.10 0.43% 23.4523.0023.5523.3549 025-
NeuroMetrix, Inc. NURO 0.63030.63030.7500-0.0317 -4.79% 0.66200.63030.68000.6620258 089-
Neurocrine Bioscie... NBIX 42.7237.5046.60-0.36 -0.84% 42.7841.8943.1443.08525 597-
New Colombia Reso... NEWC 0.016000-  0.001100 7.38% 0.0146000.0129000.0160000.01490014 984 641-
New World Develo... NDVLY 2.670-  0.000 0.00% 2.6702.5202.6702.6702 908-
New World Gold Co... NWGC 0.0002-  0.0001 100.00% 0.00010.00010.00020.000112 028 401-
NewLink Genetics ... NLNK 14.1811.0016.94-0.10 -0.70% 14.1914.0114.4714.28109 128-
Newcrest Mining L... NCMGY 18.220-  -0.130 -0.71% 18.30018.20018.30018.35014 568-
Newtek Business S... NEWT 16.3415.8616.400.07 0.43% 16.3016.1216.3416.2785 535-
Nexstar Broadcast... NXST 69.7567.1569.750.25 0.36% 69.0568.9069.8069.50423 232-
Nicholas Financial,... NICK 11.4410.7118.620.28 2.51% 11.3011.2911.4511.163 900-
NightCulture Inc NGHT 0.0026-  0.0000 0.00% 0.00260.00260.00260.0026140-
Nintendo Co Ltd. NTDOY 26.1900-  0.6000 2.34% 25.940025.930026.200025.5900140 792-
Nordson Corporati... NDSN 120.60104.73122.001.41 1.18% 118.01118.01120.78119.19184 503-
Noront Resources ... NOSOF 0.190000-  0.000000 0.00% 0.1916790.1900000.1916790.1900005 660-
Nortech Systems In... NSYS 4.233.654.580.04 0.95% 4.163.954.234.1928 686-
Northern Graphite... NGPHF 0.24370-  -0.00252 -1.02% 0.250000.241900.263400.2462266 110-
Northern Trust Cor... NTRS 87.0586.9287.04-0.64 -0.73% 86.8585.4487.1987.69531 025-
Northrim BanCorp ... NRIM 30.7530.4531.000.00 0.00% 30.4530.2530.8030.757 968-
Northwest Biother... NWBO 0.413000-  0.003000 0.73% 0.4075000.3900000.4130000.410000452 426-
Northwest Pipe Co... NWPX 17.8717.0422.000.06 0.34% 17.7417.5717.8917.8120 618-
Novastar Financial NOVCQ 0.146000-  0.001600 1.11% 0.1500000.1444000.1571710.144400160 329-
Novavax, Inc. NVAX 1.381.381.400.00 0.00% 1.401.381.471.385 434 653-
Novellus Systems, ... NVLS 2.592.512.630.10 4.02% 2.472.462.672.49560 625-
Noven Pharmaceut... NOVN 5.104.655.500.18 3.66% 4.874.815.104.92105 397-
Novint Technologie... NVNT 0.0031-  0.0000 0.00% 0.00310.00310.00310.003176 359-
NovoCure Limited NVCR 6.906.857.00-0.20 -2.82% 7.106.807.147.10217 114-
Novogen Limited (A... NVGN 1.721.681.970.02 1.18% 1.681.671.901.7046 644-
Nuance Communica... NUAN 17.0517.0317.090.13 0.77% 16.8716.7217.0916.921 602 128-
Numerex Corp. - Cl... NMRX 5.075.0211.85-0.12 -2.31% 5.164.965.165.1957 864-
Nutanix Inc. NTNX 29.8229.5930.18-0.33 -1.09% 30.0029.3030.3030.15534 142-
Nutraceutical Inter... NUTR 34.8015.6534.80-0.15 -0.43% 34.6534.6535.3534.9512 679-
NutriSystem Inc NTRI 38.1537.6038.501.15 3.11% 36.9536.9538.4037.00230 628-
Nymox Pharmaceut... NYMX 3.503.263.59-0.03 -0.85% 3.553.453.603.53131 344-
O'Reilly Automotiv... ORLY 268.73254.01272.002.79 1.05% 265.74264.37269.28265.94530 003-
O2Micro Internatio... OIIM 2.23000.00012.37000.0200 0.90% 2.25002.18002.29002.210046 500-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
ONSTREAM MEDIA... ONSM 0.25-  -0.04 -13.79% 0.250.250.250.295 000-
OPNET Technologie... OPNT 8.155-  -0.345 -4.06% 8.1558.1558.1558.500200-
OSI Systems, Inc. OSIS 77.1876.4377.720.04 0.05% 76.6176.6177.5877.1497 892-
OUTERWALL, INC. CSTR 19.3011.0519.53-0.26 -1.33% 19.2019.0819.4119.564 473-
Ocean Bio-Chem, In... OBCI 4.064.085.88-0.01 -0.25% 4.144.064.214.074 060-
Ocean Power Tech... OPTT 2.622.612.74-0.09 -3.32% 2.672.562.742.71129 040-
Ocean Rig UDW Inc... ORIG 0.78060.75000.8100-0.0294 -3.63% 0.83000.73020.83000.81003 871 332-
OceanFirst Financi... OCFC 29.3828.5029.390.20 0.69% 28.8428.8429.4229.1860 760-
OceanaGold Corpo... OCANF 3.070900-  -0.039100 -1.26% 3.1300003.0600003.1600003.11000034 722-
Oclaro, Inc. OCLR 9.239.239.26-0.30 -3.15% 9.259.059.349.5313 846 467-
Odyssey Marine Ex... OMEX 4.103.554.800.10 2.50% 4.004.004.204.0025 805-
Office Depot Inc. ODP 4.334.314.34-0.06 -1.37% 4.394.244.474.393 691 800-
Ohr Pharmaceutica... OHRP 0.96900.95000.97000.0080 0.83% 0.95000.95000.98080.9610164 575-
Old Dominion Freig... ODFL 91.7390.0198.111.02 1.12% 90.3290.0991.7390.71251 104-
Old Second Bancor... OSBC 10.8510.8011.000.00 0.00% 10.7510.7510.9510.85104 663-
Olympic Steel, Inc. ZEUS 23.7523.5425.75-0.30 -1.25% 23.5423.5024.3624.0549 355-
Omeros Corporatio... OMER 11.5511.3011.800.04 0.35% 11.4511.2511.6711.51336 376-
Ominto Inc. OMNT 6.20-  0.20 3.33% 6.005.806.206.002 212-
OmniComm System... OMCM 0.2295-  0.0144 6.69% 0.22950.22950.22950.21512 190-
Omnicell, Inc. OMCL 38.1538.0538.250.00 0.00% 37.8037.1538.1538.15189 830-
On Track Innovatio... OTIV 1.991.992.02-0.08 -3.86% 2.041.962.072.07270 699-
OncoGenex Pharma... OGXI 0.59000.56100.62900.0010 0.17% 0.60000.55350.61630.589084 809-
OncoSec Medical In... ONCS 1.391.331.39-0.03 -2.11% 1.431.311.431.42637 493-
Oncologix Tech OCLG 0.0002-  0.0000 0.00% 0.00020.00020.00020.00023 351 918-
Oncolytics Biotech... ONCYF 0.290300-  0.000300 0.10% 0.3070000.2698000.3070000.2900007 550-
One Horizon Group... OHGI 0.34000.31000.38500.0150 4.62% 0.32490.31000.34990.3250248 209-
OpGen Inc. OPGN 1.03001.00001.10000.0000 0.00% 1.03000.98001.04761.0300370 786-
Open Text Corpora... OTEX 33.4833.0134.53-0.28 -0.83% 33.7433.3033.8033.76430 291-
Opexa Therapeutic... OPXA 0.97220.97001.0500-0.0678 -6.52% 1.04000.93001.05001.0400439 419-
Ophthotech Corpo... OPHT 4.244.224.30-0.02 -0.47% 4.204.184.304.26575 989-
Opko Health Inc OPK 8.448.418.46-0.08 -0.94% 8.458.368.538.522 469 431-
OptimumBank Hold... OPHC 3.98813.89004.18000.1196 3.09% 4.00003.85214.00003.86852 322-
OraSure Technolog... OSUR 11.1511.1211.330.07 0.63% 10.9710.8911.4811.081 277 273-
Oramed Pharmaceu... ORMP 6.125.976.50-0.06 -0.97% 6.226.016.246.1821 490-
Orbit Internationa... ORBT 4.10-  0.00 0.00% 4.104.104.104.105 000-
Orbotech Ltd. - Or... ORBK 31.0330.1431.020.16 0.52% 30.6730.4031.0330.87258 071-
Orexigen Therapeu... OREX 4.444.304.460.46 11.56% 3.983.804.463.98460 634-
Organovo Holdings... ONVO 2.972.962.990.00 0.00% 2.952.923.012.97927 869-
Origin Agritech Lim... SEED 2.052.002.06-0.03 -1.44% 2.062.042.092.0841 395-
OriginOil Inc. OCLN 0.00520-  0.00020 4.00% 0.005000.005000.005200.005001 273 007-
Orthofix Internatio... OFIX 38.0131.6138.800.46 1.23% 37.2137.2138.1837.5588 281-
Orvana Minereals C... ORVMF 0.1671-  -0.0007 -0.42% 0.16890.15530.16890.16781 700-
Osiris Therapeutic... OSIR 5.663.606.200.03 0.53% 5.585.585.745.6338 533-
Otonomy, Inc. OTIC 14.5511.1514.95-0.40 -2.68% 14.7514.2515.0514.95219 678-
Otter Tail Corpora... OTTR 38.2537.1041.900.30 0.79% 37.7537.7538.4537.9564 580-
Overstock.com, Inc... OSTK 18.1511.1020.900.15 0.83% 17.8517.7018.2318.00108 675-
Oxford Lane Capit... OXLC 11.4911.4511.510.01 0.09% 11.5011.4311.5511.48162 460-
Oxis International,... OXIS 0.040000-  -0.000800 -1.96% 0.0408000.0390000.0464000.0408001 834 824-
P & F Industries, In... PFIN 8.45006.75009.1100-0.0515 -0.61% 8.45008.40008.51638.50152 802-
P.A.M. Transportat... PTSI 18.9318.1725.51-0.24 -1.25% 19.0418.9319.1419.171 300-
PACCAR Inc. PCAR 67.4265.4568.11-0.02 -0.03% 67.4066.6667.5867.441 419 901-
PALADIN ENERGY L... PALAF 0.08325-  -0.00367 -4.22% 0.085500.079000.085500.08692535 974-
PAREXEL Internati... PRXL 65.9465.0068.870.06 0.09% 65.8865.3166.3665.88825 944-
PBS Holding Inc. PBHG 0.0001-  0.0000 0.00% 0.00010.00010.00010.000150 000-
PC Connection, Inc... CNXN 26.9924.2427.00-0.07 -0.26% 27.0826.8227.3327.0639 459-
PC-Tel, Inc. PCTI 5.685.6011.21-0.01 -0.18% 5.715.685.715.6910 751-
PDC Energy, Inc. PDCE 70.8867.7771.13-0.95 -1.32% 71.2970.5772.2471.83656 634-
PDF Solutions, Inc. PDFS 21.7221.6022.00-0.18 -0.82% 21.4821.0921.9821.90114 185-
PDL BioPharma, Inc... PDLI 2.222.222.24-0.02 -0.89% 2.222.182.262.24886 718-
PETRO RIVER OIL C... PTRC 0.9900-  0.0000 0.00% 1.00000.98001.00000.990016 451-
PFSweb, Inc. PFSW 7.286.967.560.04 0.55% 7.247.147.387.2437 396-
PHI, Inc. - Non-Vot... PHIIK 15.6015.1216.18-0.42 -2.62% 15.8815.5515.9516.0223 429-
PHI, Inc. - Voting PHII 15.41000.010016.0000-0.5636 -3.53% 15.923015.400215.923015.9736900-
PICO Holdings Inc. PICO 13.6513.6013.75-0.05 -0.36% 13.5513.5513.7313.7040 567-
PJSC LUKOIL SPONS... LUKOY 54.230-  -0.400 -0.73% 54.17054.05054.29054.63040 604-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001110 875-
PRA Group, Inc. PRAA 41.2541.0545.00-0.25 -0.60% 41.2040.7041.6541.50358 176-
PRA Health Science... PRAH 60.1860.0660.37-0.88 -1.44% 61.1759.6261.8061.06466 733-
PRGX Global, Inc. PRGX 5.805.705.80-0.05 -0.85% 5.955.705.955.8528 760-
PTC Inc. PTC 55.1047.3857.200.43 0.79% 54.3354.0755.1854.67638 188-
PTC Therapeutics I... PTCT 13.1610.6113.550.09 0.69% 12.9012.7613.2813.07397 613-
PURE Bioscience, In... PURE 0.8980-  0.0130 1.47% 0.88100.87000.89800.885033 019-
PacWest Bancorp PACW 55.5149.7056.58-0.14 -0.25% 54.8654.6955.5155.65475 811-
Pacific Biosciences... PACB 5.125.095.130.04 0.79% 5.074.965.125.08758 494-
Pacific Ethanol, Inc... PEIX 7.607.557.700.05 0.66% 7.507.407.687.55271 043-
Pacific Health Care... PFHO 12.50-  -0.49 -3.77% 12.2112.2112.5012.99310-
Pacific Mercantile ... PMBC 7.557.4020.750.10 1.34% 7.407.407.657.4511 690-
Pacific Premier Ban... PPBI 40.7540.5540.80-0.40 -0.97% 40.6040.1540.8841.15175 170-
Pacira Pharaceutic... PCRX 43.4535.8557.00-0.45 -1.03% 44.0042.9544.3543.90399 581-
Pain Therapeutics PTIE 0.56860.53000.5700-0.0020 -0.35% 0.56600.56000.57040.5706162 846-
Pan American Silve... PAAS 19.0018.9619.05-0.10 -0.52% 19.4018.9019.4319.101 766 905-
Pan Global Corp. PGLO 0.00310-  0.00000 0.00% 0.003240.003100.003240.003101 900-
Pan Orient Energy ... POEFF 1.14000-  0.05990 5.55% 1.090701.090001.140001.0801048 700-
Panasonic Corp PCRFY 11.1700-  -0.0150 -0.13% 11.145011.100011.190011.1850108 169-
Panera Bread Comp... PNRA 231.39225.74236.052.44 1.07% 227.83226.39231.53228.95354 493-
Papa John'S Intern... PZZA 78.7078.7080.50-0.07 -0.09% 78.7578.1678.8878.77559 165-
Papa Murphy's Hol... FRSH 4.344.014.75-0.05 -1.14% 4.394.294.484.3960 197-
Paradigm Medical I... PDMI 0.0002-  0.0001 100.00% 0.00010.00010.00020.000120 626-
Paragon Offshore ... PGNPQ 0.070000-  0.002000 2.94% 0.0680000.0630000.0700000.068000362 421-
Park-Ohio Holdings... PKOH 44.3044.0544.751.45 3.38% 42.8542.5044.8542.8528 174-
Parke Bancorp, Inc... PKBK 21.400021.250021.6500-0.0001 -0.00% 21.550021.400021.600021.40015 685-
ParkerVision, Inc. PRKR 2.132.092.160.06 2.90% 2.071.992.252.071 098 216-
Partner Communica... PTNR 6.196.156.180.02 0.32% 6.086.086.206.171 900-
Patrick Industries,... PATK 79.2575.00120.400.85 1.08% 77.7576.7579.8878.4050 213-
Patten Energy Solu... PTTN 0.000001-  -0.000099 -99.00% 0.0001000.0000010.0001000.0001002 000 600-
Patterson Compan... PDCO 45.2238.7646.490.62 1.39% 44.4944.2845.2444.60764 237-
Patterson-UTI Ener... PTEN 26.6926.6326.68-0.88 -3.19% 27.2226.5127.3827.572 734 477-
Paul Mueller Comp... MUEL 27.50-  0.25 0.92% 27.5027.5027.5027.25150-
PayPal, Inc. PYPL 43.0742.9843.100.54 1.27% 42.1141.8343.0742.536 323 447-
Paychex, Inc. PAYX 61.8161.7661.811.40 2.32% 60.4460.2061.9460.412 870 107-
Paylocity Holding C... PCTY 36.7833.2541.000.12 0.33% 36.0935.7036.8836.66144 714-
Peabody Energy Co... BTUUQ 2.7500-  0.0000 0.00% 2.90002.75002.95002.7500416 419-
Pegasystems Inc. PEGA 43.2543.1043.403.35 8.40% 40.3540.2543.6939.90853 437-
Pele Mountain Reso... GOLDF 0.0217-  -0.0061 -21.94% 0.02790.02170.02790.027816 000-
Penn National Gam... PENN 14.2214.2114.380.09 0.64% 14.0413.9114.4714.131 089 313-
Pennant Park Inves... PNNT 8.578.528.580.00 0.00% 8.558.468.678.57524 831-
Penns Woods Banc... PWOD 49.1143.0759.70-0.05 -0.10% 48.7748.7749.4849.162 028-
People's United Fin... PBCT 19.2519.2119.27-0.01 -0.05% 19.1519.0819.2519.261 871 394-
Peoples Bancorp In... PEBO 32.8731.9334.45-0.19 -0.57% 32.9332.7533.0433.0612 897-
Peoples Bancorp o... PEBK 27.9927.4228.000.97 3.59% 27.7127.4228.1027.022 715-
Perceptron, Inc. PRCP 8.247.408.31-0.12 -1.44% 8.298.158.508.3621 918-
Peregrine Pharmac... PPHMP 18.5016.03199 999.99-0.30 -1.60% 18.8018.4020.5118.8024 022-
Peregrine Pharmac... PPHM 0.51430.50020.51900.0063 1.24% 0.48330.48250.51430.50802 438 921-
Perficient, Inc. PRFT 17.9117.4318.43-0.22 -1.21% 18.0117.8518.1118.1395 683-
Performance Techn... PTIX 4.00-  -1.00 -20.00% 5.004.005.005.002 400-
Perma-Fix Environm... PESI 2.902.803.15-0.10 -3.33% 3.002.903.153.0026 139-
Pernix Therapeutic... PTX 3.273.053.33-0.01 -0.30% 3.152.953.303.281 172 854-
Perry Ellis Internat... PERY 23.4822.4525.000.81 3.57% 22.5122.4723.5022.6788 297-
PetMed Express, In... PETS 21.3320.5121.990.15 0.71% 21.0421.0421.4621.18136 065-
Petrogress, Inc. PGAS 0.0230-  -0.0048 -17.27% 0.02200.02200.02300.02788 933-
Petromanas Energy PENYF 0.773-  -0.138 -15.15% 0.8150.7730.8150.911600-
PharmaCyte Biotec... PMCB 0.110500-  -0.002500 -2.21% 0.1109000.1072500.1125000.1130002 501 266-
Pharmagen Inc PHRX 0.0015-  0.0002 15.38% 0.00130.00100.00190.001354 067-
Pharol SGPS SA AD... PTGCY 0.34000-  0.01950 6.08% 0.310000.310000.355880.3205016 146-
PhotoMedex, Inc. PHMD 2.222.162.230.16 7.77% 2.062.062.452.06508 333-
Photronics, Inc. PLAB 10.9010.7510.950.05 0.46% 10.8010.7511.1010.85211 777-
Pick Ups Plus Inc. PUPS 0.00080-  0.00020 33.33% 0.000600.000580.001000.0006027 360 463-
Pilgrims Pride Corp PPC 20.4320.3920.46-0.22 -1.07% 20.6420.3920.6420.65683 364-
Pilot Gold Inc PLGTF 0.44770-  -0.00880 -1.93% 0.470000.447700.470000.4565065 616-
Pinnacle Financial P... PNFP 69.7566.2069.95-1.05 -1.48% 70.0569.4570.3070.80149 515-
Pioneer Railcorp PRRR 8.55-  -0.05 -0.58% 8.558.558.558.60417-
Pixelworks, Inc. PXLW 4.104.044.120.02 0.49% 4.073.994.154.08308 258-
Plateau Mineral De... PMDP 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 190 000-
Plexus Corp. PLXS 57.7157.6157.81-0.27 -0.47% 57.3657.1758.0257.98100 005-
Plug Power, Inc. PLUG 1.131.121.14-0.07 -5.83% 1.201.101.251.2013 897 722-
Pluristem Therapeu... PSTI 1.121.111.30-0.01 -0.88% 1.131.111.141.13323 586-
Pointer Telocation... PNTR 7.957.808.900.20 2.58% 7.837.738.037.7519 250-
Polaris Internation... PIHN 0.00010-  -0.00010 -50.00% 0.000110.000100.000200.000203 533 733-
Polarityte Inc COOL 6.786.507.00-0.33 -4.64% 7.716.698.987.11497 750-
Pool Corporation POOL 116.1097.00116.211.15 1.00% 114.91114.50116.30114.95208 711-
Popular, Inc. BPOP 44.3543.3757.12-0.26 -0.58% 44.0343.8244.4344.61313 605-
Poseidon Concepts... POOSF 0.0006-  0.0000 0.00% 0.00060.00060.00060.00068 839-
PostNL N.V. PNLYY 4.59-  -0.03 -0.65% 4.594.594.594.62100-
Powell Industries, ... POWL 33.6827.7441.000.11 0.33% 33.2333.1533.7333.5711 140-
Power Integrations... POWI 65.5065.2565.55-0.31 -0.47% 65.2564.5066.2065.95117 065-
PowerShares DWA... PFI 31.8431.7232.08-0.30 -0.93% 31.8231.7531.8732.145 840-
PowerShares Globa... PIO 21.85016.88025.000-0.015 -0.07% 21.70021.70021.85021.86510 198-
PowerShares Golde... PGJ 32.7132.5534.00-0.13 -0.40% 32.6932.5832.7832.847 486-
PowerShares Intl D... PID 14.910013.120015.2000-0.1415 -0.94% 15.010014.880015.010015.0515153 775-
PowerShares QQQ ... QQQ 130.26130.23130.240.25 0.19% 129.47129.38130.26130.0115 637 763-
PowerShares S&P S... PSCF 53.4553.1153.56-0.17 -0.32% 53.2153.1053.6153.6222 805-
PowerShares S&P S... PSCH 78.0777.8299.64-0.03 -0.04% 77.8877.7878.3378.104 722-
PowerShares Wate... PHO 26.0425.5726.140.11 0.42% 25.8425.7026.0425.9328 635-
Prana Biotechnolog... PRAN 2.1711.5002.300-0.024 -1.11% 2.1602.1502.2692.1954 649-
Preferred Bank PFBC 57.3250.0058.880.32 0.56% 56.4756.2357.4857.0031 649-
Preformed Line Pro... PLPC 51.5950.1753.110.32 0.62% 52.7650.8552.7651.271 612-
Premier Exhibition... PRXIQ 1.8500-  -0.1500 -7.50% 1.75001.74001.85001.70004 143-
Premier Financial B... PFBI 18.7118.4118.83-0.57 -2.96% 19.1118.3819.1819.2822 334-
Premier Gold Mine... PIRGF 2.24540-  -0.12270 -5.18% 2.384802.190902.384802.3681087 635-
Presbia PLC - Ordin... LENS 3.303.163.490.13 4.10% 3.293.293.493.171 500-
PriceSmart, Inc. PSMT 90.5589.9590.601.05 1.17% 89.2089.2091.2589.5074 286-
Prima Biomed Ltd. PBMD 2.412.282.45-0.08 -3.21% 2.452.412.452.4917 668-
PrimeEnergy Corpo... PNRG -53.3559.650.00 0.00%       59.00--
Primo Water Corpo... PRMW 14.3914.3314.59-0.06 -0.42% 14.4214.3014.5614.4538 418-
PrivateBancorp, In... PVTB 56.7555.0056.90-0.46 -0.80% 56.7656.3256.9257.21505 597-
Pro-Dex, Inc. PDEX 5.005.005.05-0.05 -0.99% 5.004.955.055.0544 907-
ProGreen Properti... PGUS 0.027800-  0.003900 16.32% 0.0239000.0234600.0292000.0239001 316 428-
ProShares Ultra Na... BIB 47.3046.7747.600.14 0.30% 46.2146.2147.3447.16300 140-
ProShares UltraPro... TQQQ 83.9183.8383.840.45 0.54% 82.2682.2083.9183.431 935 774-
ProShares UltraPro... SQQQ 39.2039.2239.23-0.22 -0.56% 39.9139.2039.9939.422 482 325-
ProShares UltraSho... BIS 28.8028.6329.04-0.12 -0.41% 29.4628.7829.4628.9295 682-
Progenics Pharmac... PGNX 10.3610.3310.370.12 1.17% 10.2210.0610.4310.241 049 307-
Progress Software... PRGS 28.9828.8233.000.00 0.00% 28.9228.7929.0028.98281 925-
Proofpoint Inc. PFPT 79.6477.5179.70-1.68 -2.07% 81.1979.4981.1981.32439 816-
Prospect Capital C... PSEC 9.389.359.39-0.07 -0.71% 9.439.289.439.532 850 992-
Prothena Corporat... PRTA 53.4552.9354.88-0.91 -1.67% 53.7952.2354.9654.36127 482-
Provident Financia... PROV 19.1218.8819.950.08 0.42% 18.9418.6219.1319.0418 654-
Proxim Corporatio... PROXQ 0.0010-  0.0009 900.00% 0.00100.00100.00100.0001400-
Puda Coal, Inc PUDA 0.0005-  0.0000 0.00% 0.00100.00050.00100.00057 200-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.00027 392 380-
Puma Biotechnolog... PBYI 36.2033.9042.001.50 4.32% 34.3533.6536.2034.70613 150-
Pure Cycle Corpora... PCYO 5.335.055.500.03 0.47% 5.305.305.405.309 550-
Pure Gold LRTNF 0.5010-  -0.0209 -4.00% 0.52130.49820.52900.5219116 600-
QC Holdings, Inc. QCCO 0.85-  0.05 6.25% 0.850.850.850.801 000-
QCR Holdings, Inc. QCRH 44.4544.2544.70-0.35 -0.78% 44.6544.2544.7044.806 595-
QIWI plc - America... QIWI 14.3613.6014.39-0.20 -1.37% 14.5314.1814.6414.56474 224-
QLT Inc. NVLN 10.387.0516.75-0.11 -1.05% 10.5310.3310.5310.49134 501-
QUALCOMM Incorp... QCOM 57.2257.1657.170.08 0.14% 57.0256.5057.2357.149 408 380-
Qiagen N.V. QGEN 28.1428.1328.40-0.18 -0.64% 28.0627.9328.1528.32407 806-
Quality Systems, In... QSII 15.2515.2415.31-0.24 -1.55% 15.3515.0915.4315.49322 318-
Qualstar Corporat... QBAK 4.570.024.720.02 0.44% 4.484.274.714.557 736-
Quandrant4 System... QFOR 0.05490-  0.00223 4.23% 0.057350.052600.057350.0526731 629-
Quantum Energy In... QEGY 0.2300-  0.0600 35.29% 0.21750.21750.23000.17003 000-
Quantum Fuel Syst... QTWWQ 0.0600-  0.0099 19.76% 0.05000.04860.06000.050126 621-
QuickLogic Corpor... QUIK 1.551.531.590.00 0.00% 1.541.531.581.5592 633-
Quidel Corporation QDEL 21.1521.0921.18-0.26 -1.21% 21.3720.8022.9921.41122 686-
Qumu Corporation QUMU 2.201.772.29-0.01 -0.45% 2.122.122.232.214 478-
RAM Power Corp RAMPF 11.4200-  -0.6177 -5.13% 11.720011.420011.720012.03771 300-
RBC Bearings Incor... ROLL 94.3594.0094.361.19 1.28% 92.4292.3094.4693.1670 060-
RCI Hospitality Hol... RICK 17.4116.0017.690.33 1.93% 17.0217.0017.4517.0826 240-
RCM Technologies,... RCMT 5.81003.91006.00000.1429 2.52% 5.50005.43445.90005.667110 907-
RGC Resources Inc. RGCO 26.97919.25042.1400.223 0.83% 26.99026.81826.99026.7561 370-
RPX Corporation RPXC 10.9910.9611.03-0.24 -2.14% 11.1610.9611.2211.23189 903-
RTI Surgical, Inc. RTIX 3.602.906.750.10 2.86% 3.503.453.703.50165 105-
RXi Pharmaceutica... RXII 0.69500.69000.6999-0.0075 -1.07% 0.71000.67070.71000.7025296 598-
Rada Electronics In... RADA 1.221.221.34-0.02 -1.61% 1.241.211.251.24121 791-
Radcom Ltd. - Ordi... RDCM 17.9017.0018.20-0.15 -0.83% 17.9517.7018.0018.0523 886-
RadiSys Corporatio... RSYS 3.813.513.820.01 0.26% 3.753.753.853.80289 794-
Radio One, Inc. - C... ROIA 2.662.702.80-0.05 -1.67% 2.702.652.702.701 522-
Radio One, Inc. - C... ROIAK 2.752.656.050.10 3.77% 2.702.702.802.6523 727-
Radware Ltd. - Ord... RDWR 15.7815.0715.790.08 0.51% 15.5615.5415.8115.7087 858-
Rambus, Inc. RMBS 12.5712.5212.580.01 0.08% 12.4412.4212.6112.56753 699-
Rand Capital Corpo... RAND 3.123.053.180.00 0.00% 3.193.123.263.1261 712-
Randgold Resource... GOLD 94.7782.0495.140.08 0.08% 95.5594.3896.1394.69747 134-
Range Energy Reso... RGOZF 0.0126-  0.0001 0.80% 0.01440.01260.01440.012593 000-
Rapid Fire Marketi... RFMK 0.01270-  -0.00081 -6.00% 0.010000.010000.012700.01351109 401-
Rare Element Reso... REEMF 0.299900-  0.009900 3.41% 0.2850000.2700000.3040000.290000106 109-
Raven Industries, I... RAVN 29.8529.0029.950.10 0.34% 29.2028.1529.8529.75151 141-
ReWalk Robotics L... RWLK 2.302.202.300.05 2.22% 2.252.252.302.25297 027-
Real Goods Solar In... RGSE 1.781.761.80-0.07 -3.78% 1.821.761.861.85580 079-
RealNetworks, Inc. RNWK 5.074.805.30-0.11 -2.12% 5.115.035.225.1812 090-
Red Eagle Mining C... RDEMF 0.6280-  -0.0070 -1.10% 0.64000.62800.64690.635033 586-
Red Robin Gourmet... RRGB 47.0045.2050.80-1.35 -2.79% 48.0545.7548.3948.35296 594-
RedHill Biopharma ... RDHL 9.438.9010.760.13 1.40% 9.278.889.439.3024 838-
Rediff.com India Li... REDFY 0.0951-  -0.0349 -26.85% 0.13100.09510.14000.130038 700-
Regen BioPharma I... RGBP 0.0560-  0.0057 11.33% 0.05500.05020.05900.050392 099-
Regeneron Pharma... REGN 361.01355.53365.000.05 0.01% 359.88355.00361.08360.96586 031-
Regulus Therapeut... RGLS 1.101.051.100.05 4.76% 1.050.941.101.052 007 300-
Reliv' Internationa... RELV 5.805.606.50-0.32 -5.23% 5.865.606.106.1210 270-
Renewable Energy ... REGI 8.438.358.50-0.28 -3.16% 8.708.358.708.70174 944-
Rennova Health, In... RNVA 1.981.981.99-0.25 -11.21% 2.081.852.362.23966 777-
Rent-A-Center Inc. RCII 8.648.628.66-0.06 -0.69% 8.598.458.878.702 263 063-
Rentech Inc. RTK 1.051.031.06-0.04 -3.67% 1.091.021.101.09422 058-
Repligen Corporat... RGEN 32.1330.5032.87-0.27 -0.83% 32.0131.4132.3232.4095 133-
Repros Therapeuti... RPRX 1.191.141.210.04 3.48% 1.151.111.201.1549 184-
Republic Bancorp, ... RBCAA 35.7133.75283.74-0.14 -0.39% 35.6035.1135.8835.8514 860-
Republic First Banc... FRBK 7.956.058.000.00 0.00% 7.907.808.007.9568 771-
Research Frontiers... REFR 1.701.641.77-0.04 -2.30% 1.721.701.741.7419 884-
Resource Ventures... REVI 0.1700-  0.1175 223.81% 0.20000.17000.20000.05251 000-
Resources Connect... RECN 17.0016.9517.10-0.10 -0.58% 17.0016.9017.1017.1085 718-
Retail Opportunity... ROIC 22.0422.0222.09-0.06 -0.27% 22.1921.8522.1922.10985 023-
RetailMeNot, Inc. -... SALE 9.159.109.250.05 0.55% 9.008.959.239.10146 406-
Revolution Lightin... RVLT 6.735.506.74-0.02 -0.30% 6.756.626.756.7513 589-
Richardson Electro... RELL 6.235.966.50-0.02 -0.32% 6.256.176.266.2517 327-
RigNet, Inc. RNET 18.3512.1518.50-0.15 -0.81% 18.3518.0518.5018.5033 473-
Rigel Pharmaceutic... RIGL 2.302.282.34-0.02 -0.86% 2.322.262.392.32859 600-
RightSmile Inc. RIGH 0.0002-  0.0000 0.00% 0.00020.00010.00020.00025 799 999-
Rimrock Gold Corp... RMRK 0.0001-  0.0000 0.00% 0.00010.00010.00010.000116 109 999-
Rino Intl Corp RINO 0.0010-  0.0009 900.00% 0.00010.00010.00100.000116 911-
Riverview Bancorp... RVSB 7.557.2088.14-0.05 -0.66% 7.467.467.607.6070 496-
Robo Global Robot... ROBO 31.5431.0031.72-0.21 -0.66% 31.5631.3531.5631.75201 186-
Roche Holding AG RHHBY 30.6000-  0.0600 0.20% 30.350030.330030.620030.5400774 812-
Rock Creek Pharma... RCPIQ 0.0020-  -0.0005 -20.00% 0.00220.00200.00220.0025840 796-
Rocket Fuel Inc. FUEL 3.072.503.130.38 14.13% 2.702.643.092.691 050 889-
Rockford Corporat... ROFO 10.00-  0.50 5.26% 10.0010.0010.009.50100-
Rockwell Medical, ... RMTI 6.0706.0308.8500.085 1.42% 5.9505.9306.1305.985175 523-
Rocky Brands, Inc. RCKY 11.3010.3515.40-0.04 -0.35% 11.4011.3011.4211.459 804-
Rocky Mountain Ch... RMCF 10.9810.6311.88-0.04 -0.36% 11.0010.9511.0011.0216 562-
Rosetta Genomics ... ROSG 0.45000.31000.46000.0050 1.12% 0.45000.42000.46000.4450140 370-
Ross Stores, Inc. ROST 69.0167.0270.491.37 2.03% 67.7567.5269.3767.642 591 186-
Royal Bancshares o... RBPAA 4.121.904.40-0.01 -0.24% 4.134.094.154.1350 076-
Royal Gold, Inc. RGLD 68.3568.2984.21-0.47 -0.68% 69.4468.1069.6968.82398 724-
Royce Micro-Cap T... OTCM 20.00-  0.25 1.27% 19.7519.7520.0019.752 190-
Rubicon Technolog... RBCN 0.58000.49050.5800-0.0053 -0.91% 0.58530.55000.58530.585369 750-
Rush Enterprises, I... RUSHB 32.8031.7834.170.13 0.40% 32.3832.3732.9232.678 194-
Ryanair Holdings p... RYAAY 81.2080.0581.37-0.04 -0.05% 81.1980.3081.3781.24179 196-
S&T Bancorp, Inc. STBA 36.8533.6737.84-0.51 -1.37% 36.9636.6737.2737.3668 115-
SBA Communicatio... SBAC 111.16111.11120.00-0.03 -0.03% 111.24110.50111.59111.19517 915-
SEI Investments Co... SEIC 50.9446.5151.020.38 0.75% 50.1250.0650.9550.56297 042-
SGOCO Group, Ltd ... SGOC 3.403.003.700.00 0.00% 3.403.403.403.40400-
SHENGKAI INNOVA... VALV 0.02520-  -0.01765 -41.19% 0.025200.025200.025200.04285500-
SILVER FALCON MI... SFMI 0.0002-  0.0001 100.00% 0.00010.00010.00020.00012 600 000-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
SMTC Corporation SMTX 1.47001.00001.64000.0000 0.00% 1.47001.45221.47601.470016 775-
SOFTBANK GROUP ... SFTBF 75.8800-  -1.0000 -1.30% 76.300075.880076.680076.880010 433-
SORL Auto Parts, I... SORL 3.092.873.30-0.07 -2.22% 3.093.043.193.16102 549-
SPAR Group, Inc. SGRP 1.080.951.150.01 0.93% 1.061.031.081.078 591-
SPIRE CORP SPIR 0.012-  -0.003 -20.00% 0.0120.0120.0120.0154 000-
SS&C Technologies... SSNC 35.5433.0535.710.00 0.00% 35.1434.9235.6735.541 055 875-
STAAR Surgical Co... STAA 10.1510.0010.300.10 1.00% 9.959.9510.2010.0526 760-
STANDARD CHART... SCBFF 9.0500-  -0.3700 -3.93% 9.18008.93009.18009.420010 371-
STRONGBRIDGE BIO... SBBP 2.902.803.500.00 0.00% 2.902.752.902.9038 949-
SUMMIT THERAPEU... SMMT 12.1711.9715.990.07 0.58% 12.1811.9612.1812.105 546-
SVB Financial Grou... SIVB 188.23172.90188.55-0.90 -0.48% 186.30185.00188.34189.13465 900-
SWK Holdings Corp... SWKH 10.48-  0.49 4.90% 10.1510.1510.489.992 091-
SYNCORA HLDGS L... SYCRF 2.2150-  -0.0050 -0.23% 2.19002.19002.25002.220011 719-
Safety Insurance G... SAFT 73.1573.1073.45-0.70 -0.95% 73.4573.1074.0573.8527 368-
Sage Therapeutics,... SAGE 62.3057.0064.24-0.03 -0.05% 61.6360.5262.9762.33451 980-
Salem Media Group... SALM 7.056.207.200.10 1.44% 7.006.957.156.9510 291-
Sanderson Farms, I... SAFM 94.4488.6098.00-0.72 -0.76% 94.2193.4195.2595.16334 559-
Sandy Spring Banco... SASR 43.4743.3845.13-0.15 -0.34% 43.2242.5143.6443.6258 818-
Sangamo Therapeu... SGMO 4.003.854.000.15 3.90% 3.753.754.053.85565 451-
Sanmina Corporati... SANM 40.4039.3040.45-0.25 -0.62% 40.0539.9540.7540.65296 265-
Sapiens Internation... SPNS 15.0114.7915.44-0.07 -0.46% 14.9714.8415.0815.0820 851-
Sarepta Therapeut... SRPT 32.0232.0232.151.87 6.20% 30.0829.7032.0930.152 679 748-
Sberbank SBRCY 11.5600-  -0.2100 -1.78% 11.570011.518011.570011.770096 958-
ScanSource, Inc. SCSC 41.8035.2045.30-0.40 -0.95% 41.8541.5042.0042.2099 947-
Scheid Vineyards, I... SVIN 31.90-  0.40 1.27% 31.5031.5031.9031.50200-
Schnitzer Steel Ind... SCHN 24.2520.5025.25-0.25 -1.02% 24.2523.7824.8024.50411 506-
Scholastic Corpora... SCHL 46.2446.0146.38-0.45 -0.96% 46.5446.0246.6346.6941 916-
SciClone Pharmace... SCLN 9.659.559.70-0.10 -1.03% 9.709.659.759.7570 189-
Scientific Games C... SGMS 20.4520.4020.550.00 0.00% 20.3519.9020.7020.451 040 786-
SeaChange Interna... SEAC 2.532.492.570.08 3.27% 2.452.422.552.451 411 262-
Seacoast Banking C... SBCF 23.7523.5624.30-0.47 -1.94% 24.0723.7124.2824.22470 905-
Seagate Technolog... STX 47.7547.6447.780.36 0.76% 46.9846.7247.7547.392 417 709-
Sears Holdings Cor... SHLD 7.747.647.86-0.17 -2.15% 7.797.558.087.911 288 204-
Seattle Genetics, In... SGEN 62.7362.5666.88-0.34 -0.54% 63.1461.5063.2263.07667 690-
Security National F... SNFCA 6.9006.1507.8000.025 0.36% 6.8506.8507.0506.87510 908-
Select Comfort Co... SCSS 23.2621.5925.000.20 0.87% 22.8821.5223.4123.06992 630-
Selectica, Inc. DTRM 2.902.50199 999.990.19 7.01% 2.712.712.912.7128 312-
Selective Insurance... SIGI 44.0541.8044.00-0.05 -0.11% 44.0543.7544.2044.10127 761-
SemiLEDS Corpora... LEDS 3.092.843.74-0.19 -5.79% 3.253.093.273.282 521-
Semtech Corporati... SMTC 34.4034.2534.45-0.35 -1.01% 34.4033.9834.6034.75295 503-
Seneca Foods Corp... SENEB -38.5542.850.00 0.00%       39.50--
Senior Housing Pro... SNH 20.2019.0020.800.20 1.00% 20.0019.8620.2420.002 622 949-
Senomyx, Inc. SNMX 1.01000.78001.0700-0.0200 -1.94% 1.02001.00001.03971.0300215 713-
ServiceSource Inte... SREV 4.013.964.040.02 0.50% 3.953.954.053.99647 630-
Sevcon, Inc. SEV 14.3413.0017.50-0.86 -5.66% 15.0513.5015.2615.205 114-
Severn Bancorp Inc SVBI 7.156.957.850.10 1.42% 7.007.007.457.0527 789-
Sevion Therapeutic... SVON 0.2310-  -0.0195 -7.78% 0.26000.23100.27000.25057 150-
ShaMaran Petroleu... SHASF 0.0714-  -0.0018 -2.46% 0.07140.07140.07140.07323 000-
Shenandoah Teleco... SHEN 29.1028.7529.35-0.55 -1.85% 29.4528.8529.7529.65124 994-
Shiloh Industries, I... SHLO 15.1014.7015.20-0.17 -1.11% 15.1114.6515.2715.2777 488-
Shire plc SHPG 181.29170.50200.00-4.15 -2.24% 182.65180.31183.86185.44669 376-
Shoe Carnival, Inc. SCVL 25.8425.6425.970.54 2.13% 25.0725.0726.6325.30135 566-
ShoreTel, Inc. SHOR 6.756.707.45-0.05 -0.74% 6.756.756.906.80298 779-
Shutterfly, Inc. SFLY 45.9545.7147.29-0.79 -1.69% 46.5145.9046.7446.74662 504-
Siebert Financial C... SIEB 2.622.542.620.06 2.34% 2.502.462.622.568 750-
Siemens AG ADR SIEGY 128.9400-  -1.3500 -1.04% 128.6400128.1500129.0040130.290049 496-
Sierra Wireless, Inc... SWIR 27.1527.1527.300.55 2.07% 26.2526.2027.5026.60448 445-
Sify Technologies L... SIFY 0.88000.89000.9300-0.0200 -2.22% 0.89000.88000.91000.900040 417-
Sigma Designs, Inc. SIGM 6.206.106.25-0.15 -2.36% 6.306.106.316.35603 486-
SigmaTron Interna... SGMA 4.264.094.840.05 1.11% 4.224.074.374.2116 454-
Signature Group Ho... RELY 4.854.704.85-0.05 -1.02% 4.904.804.934.90258 418-
Silgan Holdings Inc... SLGN 59.5659.2759.57-0.63 -1.05% 59.9259.3360.2060.19409 054-
Silicom Ltd - Ordin... SILC 38.2937.1338.470.20 0.53% 37.6837.6838.7238.0928 151-
Silicon Laboratorie... SLAB 72.5055.0072.60-0.15 -0.21% 71.9071.7072.6572.65135 813-
Silicon Motion Tec... SIMO 41.0338.0144.00-0.98 -2.33% 41.4140.7041.7842.01558 214-
Siliconware Precisi... SPIL 7.857.837.890.01 0.13% 7.857.847.877.8488 073-
Silver Dragon Res SDRG 0.0099-  0.0000 0.00% 0.00990.00990.00990.00993 500-
Silver Standard Res... SSRI 11.5311.4911.550.63 5.78% 11.2311.2212.0210.904 088 810-
Silver Star Energy ... SVSE 0.001-  0.000 0.00% 0.0010.0010.0010.00110 000-
SilverCrest Metals... SVCMF 1.91180-  0.05340 2.87% 1.837701.807001.956901.8584064 050-
Silvercorp Metals I... SVMLF 4.25000-  -0.13000 -2.97% 4.410004.220204.450004.38000296 041-
Sims Metal Manage... SMSMY 9.55-  -0.26 -2.65% 9.559.559.559.81100-
Simulations Plus, In... SLP 10.0010.0010.15-0.05 -0.50% 10.0010.0010.0510.0527 253-
Sina Corporation -... SINA 71.9270.0172.013.00 4.35% 70.7070.1073.1968.921 858 034-
Sinclair Broadcast ... SBGI 40.3040.2540.400.50 1.26% 39.5538.6040.4039.801 119 243-
Singlepoint Inc. SING 0.081500-  -0.037000 -31.22% 0.1015000.0711000.1020000.11850028 852 589-
Sino Agro Foods, In... SIAF 3.3200-  -0.0800 -2.35% 3.44003.31003.44003.400012 841-
Sinovac Biotech, Lt... SVA 5.685.645.720.03 0.53% 5.655.655.755.65232 345-
Sipp Industries Inc. SIPC 0.009600-  -0.000900 -8.57% 0.0102500.0091000.0110000.0105002 522 797-
Sirius XM Holdings... SIRI 5.125.125.130.05 0.99% 5.085.055.135.0715 183 343-
Sky Financial Grou... SKYF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 125 877-
SkyPeople Fruit Ju... SPU 5.805.716.34-0.10 -1.69% 5.885.775.945.9012 275-
SkyWest, Inc. SKYW 35.4535.4039.250.15 0.42% 35.0034.9035.5535.30144 612-
Skyworks Solution... SWKS 94.7093.0194.70-0.61 -0.64% 94.2493.0295.0095.311 079 257-
Smith Micro Softw... SMSI 1.361.261.600.01 0.74% 1.361.361.611.3571 564-
Snyder's-Lance, Inc... LNCE 39.6635.6239.760.06 0.15% 39.4139.3539.7239.60237 904-
Societe Generale S... SCGLY 8.7400-  -0.0900 -1.02% 8.62008.62008.74008.8300109 840-
SodaStream Intern... SODA 48.5047.7548.520.20 0.41% 47.5047.1848.5148.30215 293-
Sodexo SA ADR SDXAY 21.7300-  -0.1050 -0.48% 21.730021.520021.730021.83504 964-
Sohu.com Inc. SOHU 41.2539.1641.900.21 0.51% 39.4639.0141.3941.04202 919-
Solar Capital Ltd. SLRC 21.8219.3621.91-0.42 -1.89% 22.2521.5322.2622.24170 927-
Solar Enertech Cor... SOEN 0.00150-  0.00040 36.36% 0.001450.001450.001700.0011069 340-
SolarEdge Technolo... SEDG 14.8512.2014.95-0.10 -0.67% 14.8014.6515.1314.95569 178-
Solarwindow Techn... WNDW 3.5800-  0.0100 0.28% 3.56003.53003.65003.570053 169-
Solos Endoscopy In... SNDY 0.0052-  0.0000 0.00% 0.00520.00520.00520.0052734-
Sonic Corp. SONC 25.5623.0727.36-0.17 -0.66% 25.6025.0425.7325.731 158 064-
Sonic Foundry, Inc. SOFO 5.084.755.95-0.11 -2.12% 4.974.975.205.194 728-
Sonoma Pharmaceu... SNOA 6.90000.00017.43000.1100 1.62% 6.81006.75006.90626.790013 632-
Sontra Medical Cor... SONT 0.0034-  0.0006 21.43% 0.00300.00300.00340.0028855 496-
Sonus Networks, In... SONS 5.935.915.980.01 0.17% 5.915.876.045.92408 796-
Sophiris Bio Inc SPHS 2.592.562.62-0.04 -1.52% 2.682.542.682.63332 267-
Sorrento Therapeu... SRNE 5.105.056.15-0.10 -1.92% 5.205.005.255.20236 579-
Southern Home Me... SHOM 0.001400-  0.000100 7.69% 0.0013500.0012000.0017000.00130017 186 112-
Southern Missouri ... SMBC 36.1635.5336.40-0.57 -1.55% 36.2335.7536.3536.739 828-
Southwest Bancorp... OKSB 27.0527.0527.30-0.35 -1.28% 27.1027.0027.3527.4085 137-
Span-America Med... SPAN 21.0618.00459.250.09 0.43% 20.9620.9621.1020.975 635-
Spark New Zealand... SPKKY 12.7500-  -0.0150 -0.12% 12.656012.640012.755012.765019 765-
Spark Therapeutic... ONCE 59.9446.0070.00-0.54 -0.89% 59.6858.1760.7760.48247 986-
Spartan Motors, In... SPAR 7.055.008.45-0.60 -7.84% 7.456.807.527.65414 613-
SpartanNash Comp... SPTN 37.5128.8537.59-0.08 -0.21% 37.4136.5939.6737.59137 172-
Spectrum Pharmac... SPPI 5.805.785.84-0.09 -1.53% 5.865.775.935.89434 128-
Speed Commerce In... SPDC 0.04780-  0.00180 3.91% 0.046260.032400.047800.046006 125-
Spherix Incorporat... SPEX 1.181.181.28-0.03 -2.48% 1.211.171.211.2122 226-
Splunk Inc. SPLK 62.8061.0163.44-2.10 -3.24% 61.4761.0164.6164.904 190 475-
Spok Holdings, Inc. SPOK 18.9017.6519.20-0.15 -0.79% 18.9518.8019.1519.0568 524-
Sports Endurance, ... SENZ 1.75-  -0.04 -2.23% 1.791.591.791.794 608-
Sprott Focus Trust... FUND 7.577.407.780.05 0.67% 7.517.507.587.526 265-
Sprott Inc. SPOXF 1.7710-  0.0010 0.06% 1.75931.75001.79871.770047 625-
Sprouts Farmers M... SFM 19.3719.3219.380.24 1.25% 18.9318.7919.5919.134 268 461-
Stamps.com Inc. STMP 131.60118.50132.10-2.15 -1.61% 134.45123.75135.00133.75569 037-
Stanley Furniture C... STLY 0.85000.39000.89900.0400 4.94% 0.80000.79000.85000.810085 233-
Staples, Inc. SPLS 9.289.269.300.20 2.20% 9.119.029.359.084 836 496-
Star Bulk Carriers ... SBLK 9.519.059.550.18 1.93% 9.339.309.659.33484 937-
Starbucks Corpora... SBUX 57.4857.4457.50-0.16 -0.28% 57.6157.1557.7157.647 218 184-
State Auto Financi... STFC 26.7326.3527.15-0.10 -0.37% 26.5726.4927.0026.8341 013-
Steel Dynamics, Inc... STLD 35.5934.5635.580.07 0.20% 34.9934.8335.8435.521 766 614-
Steel Technologies... STTX 0.012500-  0.002500 25.00% 0.0099000.0063810.0125000.01000024 500-
Stein Mart, Inc. SMRT 3.753.693.760.12 3.31% 3.603.603.813.63462 863-
Stellar Biotechnolo... SBOT 1.530.802.15-0.08 -4.97% 1.581.521.581.6138 406-
Stereotaxis, Inc. STXS 0.6150-  -0.0050 -0.81% 0.62500.61000.63000.620087 946-
Stericycle, Inc. SRCL 82.9381.0182.93-1.76 -2.08% 84.4082.1084.4084.69765 984-
Steven Madden, Lt... SHOO 37.1537.1040.70-0.10 -0.27% 37.5036.9038.1037.25387 879-
Stevia Corp STEV 0.02058-  -0.00032 -1.53% 0.020000.019900.021500.02090394 769-
StockerYale Inc. STKR 0.0885-  -0.0015 -1.67% 0.09000.08500.09500.090051 000-
Stragenics Inc. ASAB 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000 000-
Strat Petroleum Lt... SPRL 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003334 233-
Strata Skin Science... SSKN 0.57800.55000.5800-0.0220 -3.67% 0.59540.54000.59800.600083 889-
Stratasys, Ltd. SSYS 20.4320.2522.00-0.28 -1.35% 20.6320.1220.7020.71540 736-
Strattec Security C... STRT 30.0529.5530.900.35 1.18% 29.6029.4530.0529.707 303-
Stratus Properties... STRS 30.5530.0530.950.00 0.00% 30.5030.4030.6030.559 363-
Strayer Education,... STRA 75.9566.68120.00-1.60 -2.06% 77.5474.8879.1677.5544 702-
Student Transport... STB 5.525.515.57-0.07 -1.25% 5.565.515.595.59274 954-
Sun Bancorp, Inc. SNBC 26.5526.4026.700.10 0.38% 26.1026.1026.7026.4536 725-
Sun Hung Kai Prope... SUHJY 14.770-  0.015 0.10% 14.56014.56014.77014.7553 699-
SunEdison Inc SUNEQ 0.086000-  0.004000 4.88% 0.0832500.0810000.0884000.0820001 143 622-
SunOpta, Inc. STKL 7.307.257.400.00 0.00% 7.257.107.357.30215 095-
SunPower Corpora... SPWR 8.898.848.87-0.10 -1.11% 8.838.739.198.993 971 706-
Sunesis Pharmaceu... SNSS 4.294.174.340.10 2.39% 4.254.114.334.1960 551-
Sunrun Inc. RUN 5.855.835.86-0.06 -1.02% 5.855.815.955.91519 260-
Sunshine Heart Inc SSH 4.584.564.940.06 1.33% 4.504.504.994.52210 936-
Sunworks, Inc. SUNW 2.042.012.14-0.01 -0.49% 2.022.022.082.05104 419-
Superconductor Te... SCON 1.241.221.25-0.02 -1.59% 1.241.221.271.26301 386-
SurModics, Inc. SRDX 25.0524.3527.000.10 0.40% 24.8524.8525.2024.9518 747-
Surgical Care Affil... SCAI 56.7156.6656.73-0.03 -0.05% 56.7256.6556.7756.74372 658-
Surgutneftegaz AD... SGTZY 5.2001-  -0.0559 -1.06% 5.20005.20005.22985.25603 000-
Sutor Technology G... TORZ 0.17-  0.06 54.55% 0.110.110.170.112 843-
Swedish Match AB ... SWMAY 15.81-  0.10 0.64% 15.8115.8115.8115.71427-
Swift Energy Comp... SWTF 29.60-  0.00 0.00% 29.6029.6029.6029.602 316-
Sykes Enterprises,... SYKE 28.4511.8128.46-0.05 -0.18% 28.4528.0728.6728.50132 524-
Sylios Corp UNGS 0.000100-  0.000000 0.00% 0.0001000.0000980.0001000.000100437 800 176-
Symantec Corpora... SYMC 28.8428.7928.860.26 0.91% 28.6428.4028.8428.582 984 362-
Synacor, Inc. SYNC 3.102.953.100.00 0.00% 3.103.053.103.1035 975-
Synaptics Incorpor... SYNA 55.5553.0156.99-0.49 -0.87% 55.3854.8655.9956.04400 828-
Synchronoss Techn... SNCR 30.4930.1830.94-0.37 -1.20% 30.7328.7530.9830.862 749 199-
Synergy Pharmaceu... SGYP 5.495.495.520.01 0.18% 5.455.345.535.485 051 477-
Syneron Medical Lt... ELOS 9.959.8510.000.00 0.00% 9.959.8510.009.95148 838-
Synopsys, Inc. SNPS 72.0669.0074.870.84 1.18% 70.6670.6672.0871.22586 751-
Syntel, Inc. SYNT 17.9817.5018.16-0.48 -2.60% 18.2217.8018.3518.46723 877-
Synthesis Energy S... SYMX 0.87940.83001.45000.0094 1.08% 0.87000.87000.87990.8700135 076-
Sypris Solutions, In... SYPR 0.86280.00011.4500-0.0370 -4.11% 0.86280.86280.86280.8998151-
Sysorex Global Hol... SYRX 0.22500.21500.22500.0050 2.27% 0.21990.21000.22520.2200109 344-
T. Rowe Price Grou... TROW 71.9570.0171.98-0.01 -0.01% 71.5671.2471.9771.96694 590-
TASER Internationa... TASR 25.6325.0126.630.16 0.61% 25.4725.2625.7825.47789 093-
TAT Technologies ... TATT 7.7505.9007.950-0.205 -2.58% 7.9007.7507.9007.9555 230-
TDK Corporation TTDKY 68.420-  -0.865 -1.25% 69.24468.39069.32069.2851 277-
TEL Offshore Trus... TELOZ 0.3500-  0.1985 131.02% 0.22000.22000.35000.15156 310-
TERRA TECH CORP TRTC 0.274500-  -0.021500 -7.26% 0.2800000.2301000.2800000.29600017 117 631-
TESSCO Technolog... TESS 14.0513.7014.65-0.30 -2.09% 14.3014.0014.4014.3512 096-
TG Therapeutics, In... TGTX 5.905.805.950.30 5.36% 5.605.506.005.60625 687-
THL Credit, Inc. TCRD 10.5310.4810.550.00 0.00% 10.5610.4210.6010.5394 617-
TICC Capital Corp.... TICC 8.118.058.140.09 1.12% 8.037.958.198.02492 677-
TMM, Inc TMMI 0.049-  0.000 0.00% 0.0490.0490.0490.0491 000-
TOKYO ELEC POWE... TKECF 3.818-  0.048 1.27% 3.8183.8183.8183.7701 900-
TOR Minerals Inter... TORM 7.006.907.40-0.35 -4.76% 7.006.867.587.3516 069-
TSR, Inc. TSRI 5.50004.70005.65000.2479 4.72% 5.45005.15005.65005.252110 183-
TTM Technologies,... TTMI 16.5216.4816.550.11 0.67% 16.2816.1316.6716.411 100 677-
Take-Two Interact... TTWO 57.5656.8657.77-0.29 -0.50% 57.3557.1957.8857.85959 950-
Tandy Leather Fac... TLF 8.007.45390.50-0.05 -0.62% 8.008.008.008.05100-
Taplmmunce Inc TPIV 4.304.124.45-0.28 -6.11% 4.654.104.744.5852 629-
Tarena Internation... TEDU 14.8314.6215.980.14 0.95% 14.6914.6814.9614.69143 209-
Tauriga Sciences In... TAUG 0.003100-  -0.000700 -18.42% 0.0032700.0029000.0039000.0038007 353 225-
Taylor Devices, Inc... TAYD 14.530014.270016.11000.0271 0.19% 14.530014.530014.540014.5029868-
Tech Data Corpora... TECD 87.9582.5388.230.34 0.39% 87.0186.7188.0187.61125 620-
Technical Commun... TCCO 2.552.553.00-0.25 -8.93% 2.852.552.852.8030 932-
Tecogen Inc. TGEN 3.893.786.000.08 2.10% 3.813.813.893.8115 539-
TeleTech Holdings,... TTEC 30.7030.5530.850.35 1.15% 30.2530.2030.8530.3531 431-
Tellurian Inc. TELL 18.4318.2118.900.55 3.08% 17.2016.8618.5117.88566 507-
Telstra CP ADS TLSYY 18.5200-  -0.1950 -1.04% 18.630018.510018.650018.715054 263-
Temtex Industries,... WDRP 0.009100-  -0.000900 -9.00% 0.0092500.0076000.0120000.0100005 814 706-
Tenax Therapeutic... TENX 0.73850.72000.73880.0001 0.01% 0.75000.71530.75000.7384271 587-
TerraForm Power I... TERP 11.6411.4411.810.24 2.11% 11.1511.1511.6611.40482 665-
Terraform Global I... GLBL 4.453.504.950.00 0.00% 4.454.404.504.45268 029-
Terrax Minerals In... TRXXF 0.5900-  -0.0099 -1.65% 0.59300.59000.59300.59993 000-
Tesco Corporation TESO 8.505.158.600.05 0.59% 8.358.308.608.45158 279-
Tesco PLC TSCDY 7.1000-  -0.0900 -1.25% 7.15007.08007.16007.1900115 242-
Tesla, Inc. TSLA 257.00256.70256.961.01 0.39% 252.66250.20258.25255.996 939 818-
Tesoro Enterprises... TSNP 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 600 000-
Tessera Technolog... XPER 37.9534.6539.95-3.05 -7.44% 38.9037.7340.98  1 304 063-
Tetra Tech, Inc. TTEK 40.9040.7555.65-0.20 -0.49% 40.6540.1040.9541.10434 924-
Tetraphase Pharma... TTPH 5.335.305.360.13 2.50% 5.185.115.405.20224 963-
Texas Capital Banc... TCBI 89.0585.0589.40-0.30 -0.34% 87.7086.8089.2589.35279 434-
Texas Instruments ... TXN 77.2477.1077.310.10 0.13% 76.9476.4077.2477.143 103 672-
Texas Mineral Reso... TMRC 0.1831-  0.0011 0.60% 0.18550.18000.18800.1820103 433-
The Advisory Boar... ABCO 45.3542.1045.40-1.30 -2.79% 46.3545.3046.7046.651 077 623-
The Andersons, Inc... ANDE 39.9039.7039.95-0.35 -0.87% 39.8539.7040.2040.2573 445-
The Bancorp, Inc. TBBK 5.184.955.20-0.04 -0.77% 5.205.045.255.22237 313-
The Bon-Ton Store... BONT 1.251.161.340.02 1.63% 1.251.231.271.2332 749-
The Carlyle Group ... CG 16.3016.0516.450.05 0.31% 16.1516.1016.3516.25360 784-
The Cheesecake Fa... CAKE 61.1060.1162.10-0.08 -0.13% 60.7360.2461.2961.18877 583-
The Descartes Syst... DSGX 21.7021.0022.25-0.35 -1.59% 22.0021.6022.0022.0541 915-
The Dixie Group, In... DXYN 3.453.3515.500.00 0.00% 3.453.453.553.453 270-
The ExOne Compan... XONE 10.4610.0111.39-0.04 -0.38% 10.5110.2510.5110.5090 641-
The Finish Line, Inc... FINL 17.1417.1418.320.49 2.94% 16.6216.3617.3616.651 231 268-
The First of Long I... FLIC 28.1027.9528.25-0.25 -0.88% 28.1527.7028.4528.3542 229-
The Hain Celestial ... HAIN 34.6134.1434.70-0.23 -0.66% 34.6434.3034.9634.841 706 762-
The Herzfeld Carib... CUBA 6.786.347.100.02 0.30% 6.686.686.836.7617 898-
The Intergroup Cor... INTG -27.10028.9500.000 0.00%       27.955--
The KEYW Holding... KEYW 9.667.709.70-0.27 -2.72% 9.869.569.879.93354 248-
The Kraft Heinz Co... KHC 93.0892.0493.130.14 0.15% 93.5192.5793.8092.942 275 091-
The Medicines Com... MDCO 52.0644.7052.060.22 0.42% 51.5150.8352.3651.841 116 930-
The Middleby Corp... MIDD 139.05120.00139.990.95 0.69% 136.96136.61139.60138.10170 522-
The NASDAQ OMX ... NDAQ 71.4568.0171.610.00 0.00% 71.0871.0571.7971.45649 757-
The Navigators Gro... NAVG 56.2055.9557.75-0.40 -0.71% 56.1555.8057.1556.6046 371-
The Priceline Grou... PCLN 1 631.621 630.001 636.00-5.64 -0.34% 1 627.551 622.021 640.681 637.26405 942-
The Providence Ser... PRSC 41.7541.6142.860.37 0.89% 41.0440.9641.8541.3896 018-
The Spectranetics ... SPNC 28.0510.1528.101.50 5.65% 27.5026.9528.6026.55782 980-
The Ultimate Softw... ULTI 198.36197.45198.371.22 0.62% 195.35191.12198.54197.1498 617-
The York Water Co... YORW 36.5035.8040.000.01 0.03% 36.1035.9037.1536.6510 774-
The9 Limited - Ame... NCTY 1.031.001.11-0.02 -1.90% 1.041.021.041.054 100-
Threshold Pharmac... THLD 0.60420.60420.61000.0500 9.02% 0.57410.55000.61980.5542752 809-
TiVo Inc. TIVO 19.4519.3519.50-0.05 -0.26% 19.3519.1519.6519.50523 269-
Timberland Bancor... TSBK 21.1618.2321.98-1.44 -6.37% 22.3020.5122.4522.6035 191-
Tinka Resources Lt... TKRFF 0.2562-  -0.0081 -3.06% 0.26430.25620.27990.264355 950-
Titan Machinery In... TITN 14.2313.6822.000.21 1.50% 13.8813.8814.3214.0235 998-
Tonix Pharmaceuti... TNXP 0.51000.50910.5249-0.0100 -1.92% 0.52160.50800.52500.5200821 822-
Touchstone Applie... QUSA 2.61-  0.05 1.95% 2.602.602.612.567 500-
Tower Semiconduc... TSEM 23.0922.6323.290.14 0.61% 22.8022.7123.1022.95553 188-
Towerstream Corp... TWER 0.16940-  -0.05060 -23.00% 0.161000.153000.169400.16740204 020-
Tractor Supply Com... TSCO 71.1770.2673.510.17 0.24% 71.3770.7271.9071.002 608 950-
Trans World Enter... TWMC 2.652.653.00-0.10 -3.64% 2.652.652.702.755 819-
TransAct Technolo... TACT 7.3506.6508.0000.225 3.16% 7.1007.1007.4007.12514 052-
TransForce Income... TFIFF 25.424-  -0.206 -0.80% 25.42425.42425.42425.630100-
Transax Internatio... BIGG 0.0007-  -0.0004 -36.36% 0.00100.00070.00100.0011501 750-
Transcat, Inc. TRNS 11.7011.5011.950.40 3.54% 11.0211.0211.8011.3013 703-
Transgenomic, Inc. TBIO 0.430000-  -0.240000 -35.82% 0.3820000.3600000.4500000.389100726 480-
Transglobe Energy... TGA 1.65001.62001.6800-0.0199 -1.19% 1.68001.64001.70001.6699152 826-
Tranzbyte Corpora... ERBB 0.001600-  -0.000200 -11.11% 0.0017500.0014000.0018000.001800231 448 131-
TravelCenters of A... TA 7.307.257.400.05 0.69% 7.107.057.407.25314 271-
Travelzoo Inc. TZOO 9.408.959.45-0.25 -2.59% 9.609.309.609.6511 823-
Treasury Metals TSRMF 0.5478-  -0.0122 -2.18% 0.54780.54780.54780.5600197-
Trevena Inc. TRVN 3.993.994.010.14 3.64% 3.833.754.073.852 792 751-
TriCo Bancshares TCBK 37.1836.0938.21-0.06 -0.16% 36.8036.8037.2537.2426 378-
Trimble Navigation... TRMB 31.4031.3831.44-0.02 -0.06% 31.0731.0731.4031.42563 436-
Trinity Biotech plc... TRIB 6.325.756.660.09 1.44% 6.206.136.386.2356 152-
TripAdvisor, Inc. TRIP 42.6242.5242.60-0.84 -1.93% 43.1542.0043.3643.464 272 917-
TrovaGene, Inc. TROV 2.002.002.050.00 0.00% 2.052.002.052.0095 724-
TrustCo Bank Corp... TRST 8.408.3511.75-0.15 -1.75% 8.458.358.508.55167 595-
Trustmark Corpora... TRMK 33.7333.6334.22-0.32 -0.94% 33.4633.4233.8034.05240 597-
Tuesday Morning C... TUES 4.003.954.050.05 1.27% 3.953.804.133.95519 343-
Tuniu Corp TOUR 8.678.538.700.16 1.88% 8.918.628.958.5180 104-
Twenty-First Centu... FOXA 30.6130.5630.620.27 0.89% 30.4430.2730.6230.344 265 737-
Twenty-First Centu... FOX 30.2330.1830.270.23 0.77% 30.1629.9330.2430.002 363 115-
U.S. Auto Parts Ne... PRTS 3.323.263.69-0.10 -2.92% 3.433.303.523.4240 264-
U.S. Energy Corp. USEG 0.84010.81000.9400-0.0099 -1.16% 0.87000.84000.87000.850030 207-
U.S. Global Investo... GROW 1.811.752.00-0.01 -0.54% 1.791.781.851.823 981-
UEX Corp. UEXCF 0.27220-  0.00020 0.07% 0.274600.268000.274600.2720098 000-
UFP Technologies, ... UFPT 23.8523.0524.25-0.40 -1.65% 23.6723.6024.1524.256 802-
UMB Financial Corp... UMBF 79.5078.11100.00-0.85 -1.06% 79.4079.1080.3180.35145 510-
UPM-KYMMENE CO... UPMKY 23.7300-  -0.0800 -0.34% 23.530023.440023.730023.810014 095-
UROLOGIX INC ULGX 0.0028-  0.0013 86.67% 0.00160.00160.00280.001537 655-
US Ecology, Inc. ECOL 50.7548.9551.05-0.40 -0.78% 50.8850.3551.2051.1533 351-
US Energy Initiativ... USEI 0.00060-  -0.00010 -14.29% 0.000800.000550.001000.0007019 674 300-
US Highland Inc. UHLN 0.0004-  0.0000 0.00% 0.00040.00040.00040.00042 484 000-
US23636T1007 DANOY 13.2600-  -0.0800 -0.60% 13.300013.230013.300013.3400402 314-
US39571U5065 GERS 0.0001-  0.0000 0.00% 0.00010.00010.00010.000111 200 000-
USA Technologies, ... USAT 4.254.154.300.05 1.19% 4.154.104.304.2095 668-
USA Truck, Inc. USAK 9.004.709.390.14 1.58% 8.758.659.118.8647 018-
UTStarcom Holding... UTSI 1.800.321.800.09 5.26% 1.751.721.801.716 750-
Ucore Rare Metals UURAF 0.2500-  -0.0100 -3.85% 0.25500.24650.25780.26004 100-
Ulta Salon, Cosmet... ULTA 276.33265.01280.041.73 0.63% 274.19272.52277.26274.60368 153-
Ultra Clean Holding... UCTT 14.6714.4214.850.66 4.71% 14.0113.8514.9514.011 126 622-
Ultragenyx Pharma... RARE 77.4755.0090.200.59 0.77% 75.9073.6977.5776.88218 552-
Ultralife Corporat... ULBI 5.505.405.550.10 1.85% 5.505.305.505.4032 083-
Ultratech, Inc. UTEK 29.0128.9829.07-0.10 -0.34% 29.0128.9229.1029.11216 587-
Umpqua Holdings C... UMPQ 19.0819.0519.11-0.07 -0.37% 18.8818.8319.1019.151 096 507-
Uni-Pixel, Inc. UNXL 0.99870.95021.0400-0.0013 -0.13% 1.00000.99871.04001.0000518 341-
Unico American Co... UNAM -9.900010.60000.0000 0.00%       10.1497--
Union Bankshares C... UBSH 36.9733.1337.14-0.28 -0.75% 36.8936.7237.2137.2576 269-
United American H... UAHC 0.20990-  0.01790 9.32% 0.193500.193000.219800.1920029 247-
United Bancorp, In... UBCP 12.6812.6012.750.03 0.20% 12.6512.6512.6812.651 530-
United Bankshares... UBSI 45.2545.0550.05-0.15 -0.33% 44.8044.7545.3045.40464 801-
United Community ... UCBI 29.3229.2229.39-0.18 -0.61% 29.0729.0029.3329.50203 614-
United Community ... UCFC 8.758.489.00-0.02 -0.23% 8.658.658.808.7721 764-
United Fire Group,... UFCS 42.4342.3142.61-0.21 -0.49% 42.1641.9142.7542.6444 042-
United Insurance H... UIHC 16.1112.0022.00-0.02 -0.12% 16.1415.9216.2716.13102 667-
United Natural Foo... UNFI 44.2542.8347.500.66 1.51% 43.3843.1944.5443.59344 572-
United Security Ba... UBFO 7.757.707.750.00 0.00% 7.727.707.757.75715-
United States Lime... USLM 75.4374.0077.63-0.39 -0.51% 75.5875.4376.1075.82737-
United Therapeutic... UTHR 146.71146.59150.31-0.73 -0.50% 145.96145.57147.19147.44287 020-
Unity Bancorp, Inc... UNTY 17.0016.7517.100.15 0.89% 16.9016.8717.0016.853 095-
Universal Apparel ... DKGR 0.0150-  0.0000 0.00% 0.00720.00720.01500.015010 848-
Universal Display C... OLED 81.0081.0081.5013.55 20.09% 74.0073.4082.5067.454 298 735-
Universal Electron... UEIC 70.3564.0073.60-1.70 -2.36% 71.3070.1571.7072.05132 342-
Universal Energy C... UVSE 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Universal Forest Pr... UFPI 95.5091.3998.64-0.59 -0.61% 96.0992.40101.7796.09135 461-
Universal Stainless... USAP 15.4313.7515.90-0.62 -3.86% 15.8215.4316.7316.0560 733-
Upstream Bioscien... RSRT 0.120000-  -0.290000 -70.73% 0.3900000.1110000.4000000.410000387 554-
Uranium Participat... URPTF 3.2580-  -0.0234 -0.71% 3.24003.24003.27923.28144 229-
Uranium Resources... URRE 1.941.941.95-0.09 -4.43% 2.001.852.002.031 881 069-
Urban Barns Foods URBF 0.0012-  0.0001 9.09% 0.00120.00120.00120.001110 000-
Urban Outfitters, I... URBN 26.8826.8326.900.58 2.21% 26.2526.2527.4726.302 785 984-
Urex Energy Corp. DTRC 0.10-  0.00 0.00% 0.100.100.100.10650-
Utah Medical Produ... UTMD 61.2060.3071.00-0.50 -0.81% 62.5060.8562.5061.702 461-
VASCO Data Secur... VDSI 13.5513.6013.75-0.05 -0.37% 13.4513.4513.6513.60186 543-
VCA Inc. WOOF 90.9890.9691.040.07 0.08% 90.8690.8691.0590.91638 731-
VELTI PLC ORD GPB... VELTF 0.0018-  0.0000 0.00% 0.00160.00160.00180.001847 425-
VESTAS WIND SYST... VWSYF 74.06-  -1.04 -1.38% 74.0674.0674.0675.10200-
VIVUS, Inc. VVUS 1.141.121.16-0.03 -2.56% 1.161.121.161.17461 340-
VOXX Internationa... VOXX 4.204.004.25-0.05 -1.18% 4.254.154.254.2524 586-
VSE Corporation VSEC 40.6640.0141.30-0.14 -0.34% 39.8339.8341.0840.808 626-
Value Line, Inc. VALU 18.280017.250018.51000.2871 1.60% 17.440017.426118.280017.9929550-
Vanda Pharmaceut... VNDA 13.8013.6513.800.20 1.47% 13.4513.3513.8513.60488 868-
Vanguard Global e... VNQI 52.8852.5153.25-0.10 -0.19% 52.8052.7252.9052.98241 499-
Vanguard Natural R... VNRSQ 0.131800-  -0.003300 -2.44% 0.1375500.1300000.1400000.135100310 040-
Vanguard Total Int... VXUS 48.6048.5648.63-0.39 -0.80% 48.5348.4748.6448.99591 676-
Varex Imaging Cor... VREX 34.7124.1534.830.67 1.97% 33.8833.2134.8234.04379 111-
Vasomedical, Inc. VASO 0.121000-  -0.003000 -2.42% 0.1240000.1210000.1250000.12400060 272-
Veeco Instruments... VECO 28.2527.7528.30-0.15 -0.53% 28.0527.8528.3528.40237 713-
VelocityShares 3X ... UGLD 10.74010.73010.7400.205 1.95% 10.75010.62010.78510.535532 186-
VelocityShares Dai... ZIV 53.9853.9754.04-0.52 -0.95% 53.0653.0654.2154.50121 727-
Vena Res. Inc. VNARF 0.080-  -0.018 -18.37% 0.0800.0800.0800.09816 000-
Venaxis, Inc. BIOP 3.153.123.49-0.03 -0.94% 3.073.073.263.1811 969-
Veolia Environnem... VEOEY 16.0500-  -0.1450 -0.90% 15.995015.980016.070016.195061 057-
Veracyte, Inc. VCYT 7.957.198.350.06 0.76% 7.847.738.157.8934 950-
Verastem, Inc. VSTM 1.13001.13001.2000-0.0683 -5.70% 1.18001.13001.18001.1983189 926-
VeriSign, Inc. VRSN 83.3183.2890.000.91 1.10% 82.1381.9183.3382.40370 283-
Vericel Corporatio... VCEL 2.902.853.00-0.05 -1.69% 3.002.853.002.95304 186-
Verint Systems Inc... VRNT 37.9035.1037.900.50 1.34% 37.4036.9037.9537.40302 277-
Veriteq Corp VTEQ 0.12-  0.00 0.00% 0.120.120.120.12800-
Verity, Inc. VRTY 0.00800-  -0.00015 -1.84% 0.008000.008000.008000.008154 041-
Vermillion, Inc. VRML 2.101.952.20-0.03 -1.41% 2.152.002.172.1382 366-
Vertex Pharmaceu... VRTX 86.0786.0789.490.34 0.40% 85.7384.6286.1185.731 084 727-
ViaSat, Inc. VSAT 68.9063.0579.970.65 0.95% 67.6766.5568.9368.25198 524-
Vical Incorporated VICL 2.172.132.180.02 0.78% 2.162.132.192.1553 129-
Vicor Corporation VICR 15.4015.3015.500.05 0.33% 15.0515.0515.6515.3560 726-
Viking Investment ... VKIN 0.20000-  0.01500 8.11% 0.188750.188750.215100.1850032 908-
Village Super Mark... VLGEA 30.8222.0032.18-0.10 -0.32% 30.9230.6131.0230.9212 167-
VimpelCom Ltd. - A... VIP 4.304.254.59-0.04 -0.92% 4.314.254.374.344 367 002-
ViroPro Inc VPRO 0.00287-  -0.00003 -1.03% 0.002870.002870.002870.0029025 000-
Virtus Investment ... VRTS 109.60104.20112.55-1.80 -1.62% 109.95108.70110.90111.4037 250-
VisionChina Media,... VISN 2.8202.8002.830-0.159 -5.34% 2.8002.7242.9702.97928 913-
VistaCare VTGN 2.642.5711.980.02 0.76% 2.602.512.702.6266 757-
Vodafone Group Pl... VOD 25.7325.7025.76-0.04 -0.16% 25.7125.6525.8625.773 903 556-
Voltari Corp VLTC 1.7650-  -0.8350 -32.12% 1.81001.71001.81001.81007 283-
Voyager Therapeu... VYGR 12.2911.8314.14-0.17 -1.36% 12.6511.8612.6512.4635 058-
WACOAL HOLDING... WACLY 63.31-  -0.93 -1.45% 63.3163.3163.3164.24300-
WD-40 Company WDFC 109.75109.30119.00-0.20 -0.18% 109.15108.75110.05109.9545 335-
WORLDS INC WDDD 0.0250-  -0.0009 -3.47% 0.02590.02300.02630.0259400 050-
WPCS Internationa... WPCS 1.52001.47001.80000.0199 1.33% 1.53991.51001.54001.500111 070-
WPP plc - America... WPPGY 117.1883.95149.42-0.40 -0.34% 116.70116.53117.32117.5881 443-
WSFS Financial Cor... WSFS 46.6046.3046.65-0.45 -0.96% 46.5046.2047.1047.0552 601-
WSI Industries Inc. WSCI 2.872.503.050.02 0.65% 2.902.872.902.851 438-
WVS Financial Corp... WVFC 15.4014.9015.400.10 0.65% 15.4015.4015.4015.30100-
Wagergen Bio-syst... WGBS 6.906.516.980.11 1.62% 6.756.736.906.7935 291-
Walgreens Boots A... WBA 87.6184.1687.990.62 0.71% 86.8686.7387.6386.992 406 494-
Washington Trust ... WASH 55.0053.4055.00-0.85 -1.52% 55.3554.6555.6055.8540 653-
WebMD Health Cor... WBMD 52.1551.5154.50-0.04 -0.08% 52.0151.7152.3252.19569 744-
Webster City Fede... WCFB -9.8009.9900.000 0.00%       9.867--
Wegener Corporat... WGNR 0.0145-  0.0015 11.54% 0.01450.01450.01450.0130300-
Weibo Corporation WB 51.0951.0251.212.20 4.50% 49.8849.5152.1448.893 754 948-
Wellgreen Platinum... WGPLF 0.268400-  -0.012800 -4.55% 0.2800000.2648000.2935000.28120068 361-
Werner Enterprise... WERN 27.8027.7027.850.45 1.65% 26.9526.9527.8527.35426 985-
WesBanco, Inc. WSBC 41.3837.7644.05-0.27 -0.65% 41.2140.5941.9141.6583 512-
West Bancorporat... WTBA 22.6522.5022.85-0.20 -0.88% 22.8022.5022.8022.857 001-
West Corporation WSTC 24.3624.3124.53-0.30 -1.22% 24.3723.8924.8524.66275 702-
West Excelsior Ent... TRDX 0.000400-  0.000100 33.33% 0.0003900.0002800.0005000.00030081 304 295-
West Marine, Inc. WMAR 9.958.5010.381.03 11.55% 9.529.5210.678.92115 337-
Westamerica Banc... WABC 58.4956.7860.130.09 0.15% 57.7057.3958.8058.4083 443-
Westell Technolog... WSTL 0.75000.74000.7999-0.0200 -2.60% 0.75000.73050.75000.7700124 979-
Western Digital Co... WDC 74.6574.2675.240.06 0.08% 73.1272.7574.6674.593 620 359-
Western New Engla... WNEB 9.809.759.900.10 1.03% 9.689.659.859.70823 624-
Westport Fuel Syst... WPRT 1.071.061.17-0.06 -5.31% 1.121.061.141.131 347 179-
Weyco Group, Inc. WEYS 27.8727.3228.13-0.25 -0.89% 27.8827.7728.0028.123 832-
Weyland Tech Inc WEYL 5.610-  0.245 4.57% 5.3005.3005.6105.3654 167-
Whiting USA Trust... WHZT 1.02-  0.02 2.00% 1.041.001.151.0012 504-
Whole Foods Mark... WFM 31.5631.5131.560.41 1.32% 30.9430.6131.5831.153 660 342-
Willis Lease Financ... WLFC 25.7425.7026.09-0.18 -0.69% 25.7525.1626.5025.9216 532-
Windstream Holdin... WIN 7.277.027.07-0.02 -0.27% 7.277.067.347.297 545 113-
Windtree Therapeu... WINT 1.221.201.400.00 0.00% 1.221.151.251.22114 017-
Winning Brands Co... WNBD 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 500 000-
Wins Finance Holdi... WINS 316.99300.50409.58-2.51 -0.79% 316.99316.99316.99319.50262-
Wintrust Financial ... WTFC 74.9874.7176.40-0.59 -0.78% 74.6474.2675.3075.5797 586-
WisdomTree Invest... WETF 9.059.029.08-0.13 -1.42% 9.008.959.149.181 645 383-
Wizzard Software ... WIZD --  0.00 0.00%       0.20--
World Acceptance... WRLD 53.8951.7255.35-0.20 -0.37% 53.4152.8454.4954.09108 610-
World Health Ener... WHEN 0.0003-  -0.0001 -25.00% 0.00020.00020.00030.0004643 378-
World Surveillance WSGI 0.000400-  0.000200 100.00% 0.0003980.0003800.0004000.0002001 240 300-
Worldwide Diversi... WNTR 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00021 182 048-
Wrapmail Inc. WRAP 0.029590-  -0.000410 -1.37% 0.0361000.0290000.0361000.030000127 865-
Wright Medical Gro... WMGI 28.0628.0328.25-0.11 -0.39% 28.0627.6528.1428.17857 019-
Wynn Resorts, Lim... WYNN 94.0193.8194.190.17 0.18% 93.2592.6794.0693.841 669 930-
XG Technology, Inc XGTI 1.681.661.69-0.03 -1.75% 1.691.661.711.71289 573-
XOMA Corporation XOMA 4.634.584.64-0.22 -4.54% 4.814.604.884.85137 899-
XSUNX XSNX 0.00140-  -0.00020 -12.50% 0.001750.001400.001750.001604 605 006-
Xcerra Corporatio... XCRA 8.948.918.98-0.02 -0.22% 8.828.809.138.96217 462-
Xilinx, Inc. XLNX 58.9958.0059.020.05 0.08% 58.6158.1159.0058.942 090 230-
YRC Worldwide, In... YRCW 12.5812.2212.780.02 0.16% 12.4012.3012.7112.56430 329-
YY Inc. - American... YY 44.8244.7945.48-0.90 -1.97% 44.6343.7845.7945.72582 711-
Yahoo! Inc. YHOO 45.5545.4745.590.14 0.31% 45.1444.9545.5545.413 417 157-
Yandex N.V. - Class... YNDX 23.5823.5923.63-0.16 -0.67% 23.5723.3323.6523.741 572 350-
Yanzhou Coal Mini... YZCAY 7.9100-  -0.3800 -4.58% 8.01007.87008.01008.290011 435-
Yara International... YARIY 37.5600-  -0.2850 -0.75% 37.280037.160037.590037.84504 353-
Yield10 Bioscience ... YTEN 0.36000.34500.36000.0000 0.00% 0.35970.34000.36000.36008 437-
Yippi Inc. YIPI 0.695-  0.045 6.92% 0.6690.6690.6950.6509 700-
You On Demand Ho... WCST 1.621.531.720.02 1.25% 1.591.531.701.60100 806-
ZAP ZAAP 0.0200-  -0.0003 -1.48% 0.02000.01800.02120.0203639 529-
ZELTIQ Aesthetics,... ZLTQ 55.6255.6055.64-0.13 -0.23% 55.6655.5555.7355.751 309 774-
ZILLOW GROUP INC... Z 35.1734.4936.75-0.17 -0.48% 35.0634.8035.4835.341 133 066-
ZIOPHARM Oncolog... ZIOP 6.106.086.11-0.11 -1.77% 6.186.056.316.211 494 774-
ZaZa Energy Corpo... ZAZA 0.0600-  0.0000 0.00% 0.05510.05510.06000.06003 050-
Zafgen Inc. ZFGN 3.953.884.64-0.07 -1.74% 3.993.914.064.0246 165-
Zebra Technologie... ZBRA 92.9489.0092.993.04 3.38% 89.9989.3593.0489.90975 471-
Zhone Technologie... DZSI 1.10000.85691.60000.0247 2.30% 1.05001.05001.16381.0753150 900-
Zillow Group, Inc. -... ZG 34.5733.6435.99-0.23 -0.66% 34.4534.1734.8434.80280 379-
Zion Oil & Gas Inc ZN 1.291.251.380.00 0.00% 1.301.271.301.2946 921-
Zions Bancorporat... ZION 44.5544.4544.58-0.27 -0.60% 44.1844.0044.5544.822 930 645-
Zix Corporation ZIXI 5.245.235.29-0.15 -2.78% 5.315.185.385.39194 190-
Zogenix, Inc. ZGNX 10.5010.4010.55-0.10 -0.94% 10.5010.3510.8010.60152 135-
Zoned Properties, ... ZDPY 1.800-  -0.050 -2.70% 1.8001.7501.8501.85019 845-
Zte Corporation Un... ZTCOY 3.14-  0.00 0.00% 3.143.143.143.14250-
Zumiez Inc. ZUMZ 19.5518.9020.250.70 3.71% 18.9518.8020.3018.85320 806-
Zynga Inc. - Class A ZNGA 2.702.702.71-0.01 -0.37% 2.692.672.732.716 203 395-
adidas AG ADR ADDYY 80.380-  -0.550 -0.68% 80.08080.01080.43080.93030 233-
bebe stores, inc. BEBE 6.113.006.600.09 1.50% 6.106.106.246.0225 904-
comScore, Inc. SCOR 24.4900-  0.4900 2.04% 24.080022.340025.490024.0000938 945-
eBay Inc. EBAY 34.0634.0034.060.46 1.37% 33.5533.3834.0733.606 068 343-
eHealth, Inc. EHTH 12.398.0012.461.62 15.04% 10.3510.3512.5510.77456 443-
ePlus inc. PLUS 127.20124.00132.551.65 1.31% 125.00124.90127.40125.5516 574-
iBrands Corp. IBRC 0.00340-  0.00160 88.89% 0.001850.001700.003500.0018070 519 411-
iRobot Corporatio... IRBT 57.5656.5958.870.43 0.75% 56.5156.0057.5757.13330 589-
iShares 20 Year Tr... TLT 121.96121.98122.011.29 1.07% 121.35121.26122.14120.6710 041 314-
iShares Global Infr... IGF 40.6636.0042.170.02 0.05% 40.4540.4540.6940.64231 132-
iShares MSCI ACWI... ACWI 62.5862.5562.62-0.16 -0.26% 62.3262.3162.5862.741 870 428-
iShares MSCI All Co... AAXJ 61.0260.1261.06-0.37 -0.60% 60.8060.7361.0261.39336 153-
iShares MSCI Brazi... EWZS 14.0814.0114.09-0.32 -2.22% 14.1414.0114.1414.4072 506-
iShares MSCI China... MCHI 49.0849.0449.12-0.60 -1.21% 49.0048.8849.1149.681 128 584-
iShares MSCI EAFE ... SCZ 52.7252.1552.76-0.40 -0.75% 52.5652.5652.7453.121 482 486-
iShares MSCI Europ... EUFN 19.1716.5119.18-0.27 -1.39% 19.0419.0419.1919.44330 677-
iShares Nasdaq Bio... IBB 289.90288.82290.800.58 0.20% 286.84286.72290.10289.321 433 033-
iShares S&P Asia 50... AIA 51.1550.2152.29-0.40 -0.78% 51.0250.8751.1551.5520 677-
iShares S&P Global... ICLN 8.658.589.00-0.08 -0.92% 8.688.608.698.73107 245-
lululemon athletica... LULU 65.3263.0165.740.48 0.74% 64.5564.0165.7664.841 612 792-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.000150 000-
magicJack VocalTe... CALL 7.857.658.000.05 0.64% 7.707.707.857.8033 457-
pSivida Corp. PSDV 1.781.741.890.03 1.71% 1.751.741.811.7589 359-
support.com, Inc. SPRT 2.172.002.440.07 3.33% 2.112.102.172.10193 206-
uniQure N.V. - Ord... QURE 5.755.715.79-0.10 -1.71% 5.805.715.915.85113 876-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 25/02-2017 03:23:56
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.