Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 24. mars 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
1-800 FLOWERS.CO... FLWS 10.009.9510.10-0.30 -2.91% 10.359.9810.3510.3059 386-
1st Constitution Ba... FCCY 18.3516.5018.650.25 1.38% 18.4518.0018.6518.1028 878-
1st NRG Corp. FNRC 0.00040-  0.00000 0.00% 0.000400.000300.000500.0004037 984 649-
1st Source Corpora... SRCE 46.0045.6646.010.40 0.88% 45.6745.3046.0145.60110 749-
1st State Bancorp,... FSBC 14.600014.2600199 999.99000.2007 1.39% 14.620014.600014.620014.3993200-
21Vianet Group, In... VNET 5.455.335.60-0.25 -4.39% 5.705.335.795.701 127 781-
3D Pioneer System... DPSM 0.004767-  0.000667 16.27% 0.0047670.0047670.0047670.004100300-
3DX INDUSTRIES IN... DDDX 0.0302-  -0.0023 -7.08% 0.03990.03020.03990.0325174 496-
3Power Energy Gro... PSPW 0.0190-  -0.0005 -2.56% 0.02200.01360.02200.019523 050-
420 Property Mana... FTPM 0.00070-  0.00020 40.00% 0.000500.000400.000700.0005015 790 473-
51job, Inc. - Americ... JOBS 36.8836.7937.20-0.11 -0.30% 37.2236.8437.5036.99276 155-
8x8 Inc EGHT 14.9514.7015.150.65 4.55% 14.4014.3515.3014.301 304 683-
A V Homes, Inc. AVHI 16.1514.4048.00-0.25 -1.52% 16.5016.0516.6516.4025 178-
A. Schulman, Inc. SHLM 30.8030.0030.80-0.25 -0.81% 31.1030.4031.3531.05124 440-
AAON, Inc. AAON 36.2536.0540.00-0.10 -0.28% 36.5035.9036.7536.35165 932-
ABAXIS, Inc. ABAX 48.0834.1750.17-0.01 -0.02% 48.1947.6648.8248.0993 494-
ABIOMED, Inc. ABMD 124.89124.73127.271.14 0.92% 124.17124.17126.00123.75146 511-
ACADIA Pharmaceu... ACAD 34.8334.5234.880.38 1.10% 34.5834.1935.0034.451 022 288-
ACMAT Corporatio... ACMTA 18.75-  0.00 0.00% 18.7018.7018.7518.75400-
ADAPTIVE MEDIAS ADTM 0.0002-  0.0000 0.00% 0.00020.00020.00020.00023 358 809-
ADTRAN, Inc. ADTN 21.1021.1023.05-0.20 -0.94% 21.3021.1021.5321.30195 796-
AEterna Zentaris In... AEZS 2.902.253.100.15 5.45% 2.752.752.952.7594 340-
AGNC Investment C... AGNC 19.7319.7419.76-0.14 -0.70% 19.8519.6919.8919.872 053 774-
ALMADEX MINERA... AXDDF 0.9449-  0.0699 7.99% 0.87800.85440.94490.875032 919-
AMAG Pharmaceut... AMAG 22.0020.2022.150.40 1.85% 21.6521.5022.2521.60689 906-
AMB Financial Corp... AMFC --  0.00 0.00%       16.40--
ANDALAY SOLAR, ... WEST 0.00020-  -0.00010 -33.33% 0.000200.000200.000250.000304 958 549-
ANI Pharmaceutica... ANIP 45.9945.0051.050.45 0.99% 45.6145.5646.1445.5472 371-
ANSYS, Inc. ANSS 105.700101.000108.210-0.885 -0.83% 106.990105.400106.990106.585261 334-
ARC Group Worldw... ARCW 4.101.157.90-0.10 -2.38% 4.104.054.154.2054 429-
ARCA biopharma, I... ABIO 2.650.052.800.15 6.00% 2.552.492.702.5037 967-
ARRIS Group, Inc. ARRS 26.6222.8727.00-0.05 -0.19% 26.8126.4226.9526.672 446 415-
ARTEC CONSULTIN... ACTL 0.000100-  -0.000100 -50.00% 0.0001770.0001000.0002000.00020017 334 998-
ASML Holding N.V.... ASML 132.24128.02134.253.02 2.34% 133.28131.96133.55129.22985 965-
ATAC Resources Lt... ATADF 0.2782-  -0.0168 -5.69% 0.29420.27820.29420.29503 000-
ATRION Corporatio... ATRI 468.30466.30475.90-5.25 -1.11% 473.00468.30473.60473.55709-
AURICO METALS IN... ARCTF 0.8184-  -0.0096 -1.16% 0.84720.81840.84870.82805 421-
AURIS MEDICAL HO... EARS 0.90000.88000.91000.0100 1.12% 0.89740.87130.93000.8900269 663-
AVEO Pharmaceuti... AVEO 0.67000.61310.6800-0.0446 -6.24% 0.71000.61310.71000.7146759 520-
AVEW HOLDINGS IN... AVEW 0.00190-  0.00030 18.75% 0.001900.001800.002100.001601 204 822-
AXT Inc AXTI 5.655.505.65-0.05 -0.88% 5.755.505.855.70668 416-
Abattis Bioceutica... ATTBF 0.117853-  0.003053 2.66% 0.1152000.1100000.1200000.114800480 108-
Abeona Therapeut... ABEO 4.804.754.900.10 2.13% 4.754.654.954.70171 721-
Acacia Communica... ACIA 56.6956.6957.330.68 1.21% 56.1055.8959.3856.011 666 302-
Acacia Research Co... ACTG 5.455.255.950.20 3.81% 5.205.125.505.25237 325-
Accuray Incorpora... ARAY 4.804.754.90-0.05 -1.03% 4.854.754.904.85618 531-
AcelRx Pharmaceut... ACRX 3.083.003.200.08 2.50% 3.053.003.153.00181 803-
Aceto Corporation ACET 14.7912.1315.68-0.10 -0.67% 14.9114.7615.1114.89151 988-
Achaogen, Inc. AKAO 20.8815.5021.540.58 2.86% 20.2719.9921.0420.30406 102-
Achillion Pharmace... ACHN 3.763.753.84-0.03 -0.79% 3.803.753.853.791 050 881-
Acorda Therapeuti... ACOR 25.4025.3531.850.00 0.00% 25.4525.1025.6025.40449 354-
Acorn Energy, Inc. ACFN 0.329717-  0.009717 3.04% 0.3199160.3116000.3298990.32000042 907-
Activision Blizzard... ATVI 49.1249.1149.440.34 0.70% 48.9748.7449.4148.784 940 038-
Actua Corporation ACTA 13.9013.8518.00-0.10 -0.71% 14.0513.9014.2014.0076 726-
Acura Pharmaceuti... ACUR 0.5800-  0.0000 0.00% 0.59000.55000.59000.580012 276-
Acxiom Corporatio... ACXM 27.9427.8531.000.14 0.50% 27.8627.7628.2127.80198 906-
Adaptimmune Ther... ADAP 4.284.244.320.01 0.23% 4.254.234.404.27170 312-
Adobe Systems Inc... ADBE 127.70127.11128.490.83 0.65% 127.86127.05129.00126.872 197 753-
Advanced Energy I... AEIS 66.4565.0175.000.54 0.82% 66.4666.0267.5665.91229 889-
Advanced Micro De... AMD 13.7013.7013.73-0.09 -0.65% 14.1613.5414.1813.7948 110 556-
Advanced Power T... APTI 11.7911.5514.100.00 0.00% 11.8011.7012.0011.79356 599-
Advaxis, Inc. ADXS 7.947.378.150.08 1.02% 7.897.668.057.86486 026-
Aegion Corp - Clas... AEGN 21.9721.0322.12-0.16 -0.72% 22.3821.7722.5322.13122 600-
Aehr Test Systems AEHR 5.164.805.300.02 0.39% 5.115.005.295.1495 106-
Aerie Pharmaceuti... AERI 45.8530.6546.000.25 0.55% 45.8045.6047.1545.60167 305-
AeroVironment, In... AVAV 26.9726.0127.12-0.38 -1.39% 27.4326.8127.6127.35113 077-
Aeropostale Inc AROPQ 0.027000-  0.000200 0.75% 0.0263000.0263000.0310000.02680077 728-
Affinity Beverage ... ABVG 0.00030-  0.00000 0.00% 0.000300.000200.000400.0003029 026 555-
Africa Oil Corp AOIFF 1.6238-  0.0448 2.84% 1.59511.59511.62381.57901 100-
Agenus Inc. AGEN 3.883.873.94-0.04 -1.02% 3.943.873.973.92700 628-
AgriTek Holdings I... AGTK 0.024060-  0.001060 4.61% 0.0233000.0222000.0243000.0230003 838 766-
Air France-KLM SA AFLYY 8.06-  -0.02 -0.25% 8.058.018.138.083 711-
Air Methods Corpo... AIRM 43.2043.0543.500.25 0.58% 43.0543.0043.5542.954 041 976-
Air T, Inc. AIRT 20.600.0524.450.00 0.00% 20.4520.3020.6020.60802-
Air Transport Serv... ATSG 15.5515.2517.90-0.13 -0.83% 15.7015.4515.7615.68195 963-
AirMedia Group Inc... AMCN 2.492.432.550.00 0.00% 2.522.472.522.4919 670-
Akamai Technolog... AKAM 63.6362.8864.40-0.03 -0.05% 63.8263.4664.3163.66815 378-
Akorn, Inc. AKRX 22.75020.00023.2000.455 2.04% 22.28022.20023.00022.295996 924-
Aksys, Ltd. AKSY 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.0010100-
Akzo Nobel N.V. AKZOY 27.6500-  -0.2340 -0.84% 28.160027.230028.190027.8840140 374-
Alarm.com Holding... ALRM 31.0529.8132.74-0.34 -1.08% 31.4330.9431.6531.39167 022-
Alaska Communica... ALSK 1.851.611.99-0.03 -1.60% 1.891.821.901.8844 932-
Albany Molecular R... AMRI 13.2113.1714.840.15 1.15% 13.1013.0313.4113.06306 151-
Alberta Star Dev ASXSF 0.2785-  0.0119 4.46% 0.27850.27850.27850.2666320-
Alcobra Ltd. - Ord... ADHD 1.141.131.150.00 0.00% 1.141.131.161.14209 110-
Alderwoods Group... AWGI 0.00020-  0.00000 0.00% 0.000200.000200.000210.00020765 527-
Alexion Pharmaceu... ALXN 119.26117.00122.08-1.00 -0.83% 120.94118.73121.43120.261 054 561-
Alico, Inc. ALCO 25.8025.8026.05-0.15 -0.58% 25.9025.8026.2525.953 403-
Align Technology, ... ALGN 113.87111.00114.091.32 1.17% 112.64112.64114.99112.55559 375-
Alkermes plc - Ord... ALKS 58.8851.0060.000.20 0.34% 59.0358.1359.8058.68684 723-
Allegiant Travel Co... ALGT 162.50144.80176.351.45 0.90% 161.55159.60163.73161.0563 929-
Alliance Resource ... ARLP 21.1520.1521.30-0.35 -1.63% 21.5020.8521.5021.50431 436-
Allied Healthcare P... AHPI 2.03000.00012.49000.0600 3.05% 2.04602.03002.04601.9700525-
Allied Motion Tech... AMOT 20.1519.5521.40-0.13 -0.64% 20.3620.0220.6720.2836 696-
Alliqua BioMedical... ALQA 0.68000.62100.68000.0199 3.01% 0.67000.62000.68360.6601176 118-
Allot Communicati... ALLT 4.764.654.930.06 1.28% 4.734.664.784.7042 066-
Allscripts Healthca... MDRX 11.986.1212.000.37 3.19% 12.0311.7112.0411.611 691 564-
Almost Family Inc AFAM 47.9047.7048.500.15 0.31% 47.7547.6548.2547.7560 166-
Alnylam Pharmaceu... ALNY 52.47050.00071.200-0.705 -1.33% 53.38051.68053.58353.175804 539-
Alphabet Inc Class... GOOGL 835.14835.15836.10-4.51 -0.54% 842.00829.10844.00839.651 513 106-
Alphabet Inc Class... GOOG 814.43810.55815.45-3.15 -0.39% 820.08808.89821.93817.581 423 131-
Alphatech Holdings... ATEC 2.192.002.190.12 5.80% 2.092.012.212.0792 008-
AltiGen Communica... ATGN 0.26-  0.01 4.00% 0.260.260.260.25200-
Altius Minerals Cor... ATUSF 9.2000-  0.0700 0.77% 9.06109.06009.26149.130045 372-
Alumina Ltd (ADR) AWCMY 5.3600-  -0.0700 -1.29% 5.36005.36005.44005.43005 779-
AmTrust Financial ... AFSI 18.3318.1919.000.54 3.04% 17.8217.7618.3817.793 450 723-
Amarantus BioScie... AMBS 0.060900-  -0.000900 -1.46% 0.0618000.0548000.0618000.061800639 409-
Amarin Corporatio... AMRN 3.193.183.250.05 1.59% 3.163.153.233.14930 216-
Amazon.com, Inc. AMZN 845.61844.77845.39-1.77 -0.21% 851.68843.53851.80847.381 459 788-
Ambarella, Inc. - O... AMBA 54.6954.0155.080.30 0.55% 54.7954.2655.6454.39456 354-
Amedica Corporati... AMDA 0.40000.39500.42000.0125 3.23% 0.39490.39000.40500.3875292 928-
Amedisys Inc AMED 50.7246.8553.910.59 1.18% 50.2050.2051.1250.13120 320-
Amerco UHAL 373.70341.43404.760.45 0.12% 373.00372.62374.95373.2524 252-
AmeriServ Financia... ASRV 3.730.054.60-0.03 -0.67% 3.753.703.753.753 070-
America's Car-Mar... CRMT 34.3533.3534.65-0.65 -1.86% 35.0534.2035.2035.0054 933-
America's Supplier... AASL 1 600.00-  90.00 5.96% 1 600.001 600.001 600.001 510.001-
American Airlines ... AAL 41.7341.7541.900.32 0.77% 41.6941.4242.0741.415 934 667-
American Lithium M... AMLM 0.04283-  0.00383 9.82% 0.036500.036500.043500.039006 100-
American National... AMNB 35.7035.7035.900.10 0.28% 36.2035.7036.5535.609 021-
American National... ANAT 115.22115.23118.490.19 0.17% 115.27114.46116.74115.0318 436-
American Outdoor... AOBC 18.7318.6019.49-0.16 -0.82% 18.9118.6218.9518.88788 037-
American Premium... HIPH 0.00015-  0.00005 50.00% 0.000200.000100.000200.000105 511 700-
American Public Ed... APEI 21.9016.0022.100.05 0.23% 21.8521.7022.2521.8533 089-
American River Ba... AMRB 15.2014.9415.500.06 0.40% 15.2415.0015.2415.147 507-
American Software... AMSWA 10.169.3915.00-0.14 -1.36% 10.3710.0910.4010.3057 929-
American Supercon... AMSC 6.246.067.25-0.12 -1.89% 6.346.216.366.3628 433-
American Woodma... AMWD 89.8087.0090.401.60 1.81% 88.3088.1090.1588.20165 242-
Americas Wind Ene... AWNE 0.0016-  0.0000 0.00% 0.00160.00160.00160.00161 000-
Ameris Bancorp ABCB 44.5040.0047.951.00 2.30% 43.5543.1544.6543.50231 162-
Amgen Inc. AMGN 165.74165.37167.00-0.30 -0.18% 166.69165.08166.93166.042 064 202-
Amicus Therapeuti... FOLD 7.247.197.590.10 1.40% 7.197.067.297.141 479 114-
Amkor Technology... AMKR 10.9510.9511.010.09 0.83% 10.9610.8711.1210.86589 315-
Amphastar Pharma... AMPH 13.7612.2819.000.05 0.36% 13.7113.5413.9813.71188 572-
Amtech Systems, In... ASYS 5.595.536.000.02 0.36% 5.625.585.625.5711 829-
Amyris, Inc. AMRS 0.49500.48000.49300.0072 1.48% 0.47870.47870.49500.4878483 255-
Analog Devices, In... ADI 81.6481.2189.000.10 0.12% 81.8681.4082.9581.541 718 121-
Analogic Corporat... ALOG 73.1071.9073.30-0.10 -0.14% 73.4073.0574.5573.20135 926-
Anavex Life Scienc... AVXL 6.016.006.050.02 0.33% 5.995.896.305.99659 467-
Andrea Electronics... ANDR 0.050000-  -0.019000 -27.54% 0.0590500.0400000.0601000.069000787 683-
AngioDynamics, Inc... ANGO 16.978.0017.010.05 0.30% 16.9816.8717.2916.92101 114-
Anglo American pl... NGLOY 7.7500-  -0.0670 -0.86% 7.78007.72007.83007.8170214 809-
Anika Therapeutic... ANIK 42.3542.1848.880.63 1.51% 41.7741.7742.5541.7297 847-
Antares Pharma, In... ATRS 2.762.722.78-0.01 -0.36% 2.792.732.822.77823 756-
Anthera Pharmace... ANTH 0.41200.41000.4200-0.0027 -0.65% 0.41470.40290.42090.41471 818 006-
Anything Technolo... EXMT 0.00070-  -0.00020 -22.22% 0.000800.000700.000800.000902 437 833-
Apogee Enterprise... APOG 56.9456.8857.06-0.28 -0.49% 57.3256.9357.9257.22132 152-
Apollo Investment... AINV 6.186.156.270.03 0.49% 6.196.166.246.15520 352-
AppTech Corp. APCX 0.10-  -0.19 -65.52% 0.100.100.100.29500-
Apple Inc. AAPL 140.64140.07140.29-0.28 -0.20% 141.50140.35141.74140.9219 714 656-
Appliance Recyclin... ARCI 1.0320.0101.080-0.003 -0.29% 1.0401.0321.0401.0351 100-
Applied DNA Scien... APDN 1.751.451.95-0.05 -2.78% 1.751.741.801.8026 496-
Applied Materials,... AMAT 38.9738.9539.050.12 0.31% 39.3838.7439.6838.857 946 160-
Approach Resource... AREX 2.262.252.37-0.03 -1.31% 2.242.242.342.29643 239-
Apricus Bioscience... APRI 2.252.222.40-0.04 -1.75% 2.402.252.402.2964 421-
Aquinox Pharmace... AQXP 15.3913.0017.500.12 0.79% 15.3815.1615.7215.2754 230-
ArQule, Inc. ARQL 1.140.961.60-0.05 -4.20% 1.191.131.191.19381 411-
Aradigm Corporati... ARDM 1.711.371.730.17 11.04% 1.591.441.711.5424 128-
Aralez Pharmaceut... ARLZ 2.192.192.20-0.04 -1.79% 2.242.162.282.231 170 565-
Arbutus Biopharma ABUS 3.203.153.300.05 1.59% 3.153.153.253.1557 548-
Arch Capital Group... ACGL 93.2193.0593.55-0.46 -0.49% 93.6293.0894.4193.67120 669-
Arch Therapeutics... ARTH 0.590000-  0.004000 0.68% 0.5830000.5800000.5900000.586000331 092-
Ardelyx Inc. ARDX 13.259.0013.50-0.10 -0.75% 13.5013.1513.5513.3573 311-
Arena Pharmaceut... ARNA 1.461.441.480.01 0.69% 1.461.451.471.451 169 370-
Ares Capital Corpo... ARCC 17.3717.2617.680.03 0.17% 17.3417.2817.4917.341 224 081-
Argo Group Intern... AGII 65.5565.3568.80-0.10 -0.15% 65.8565.4265.9065.6564 711-
Argonaut Gold Inc. ARNGF 1.7925-  0.0325 1.85% 1.74701.74701.82001.7600122 912-
Argos Therapeutic... ARGS 0.48960.50000.5400-0.2375 -32.66% 0.70000.48000.70000.72712 355 016-
Ark Restaurants Co... ARKR 25.2721.7530.000.02 0.09% 25.2725.2725.2725.25123-
Arkema SP Adr. ARKAY 99.6400-  -0.5580 -0.56% 99.535599.400099.6400100.1980542-
Array BioPharma In... ARRY 9.469.349.610.24 2.60% 9.249.169.589.223 049 094-
Arrow Financial Co... AROW 33.6533.0536.05-0.10 -0.30% 33.9533.5534.0533.757 985-
Arrowhead Resear... ARWR 1.871.761.890.02 1.08% 1.871.831.931.85210 812-
Art's-Way Manufa... ARTW 3.5003.1005.6500.099 2.91% 3.4503.4403.5003.4013 723-
Artesian Resources... ARTNA 32.3831.1133.90-0.53 -1.61% 32.9632.3033.9132.918 715-
Ascena Retail Grou... ASNA 3.803.413.92-0.03 -0.78% 3.843.763.923.832 309 837-
Ascent Solar Techn... ASTI 0.00220-  0.00010 4.76% 0.002000.001900.002200.0021061 290 355-
Aspen Technology,... AZPN 57.2754.1060.00-0.03 -0.05% 57.4957.1457.7957.30299 035-
Asta Funding, Inc. ASFI 8.608.608.650.10 1.18% 8.608.608.608.501 800-
Astec Industries, In... ASTE 61.0860.8171.580.08 0.13% 61.1060.7062.6061.0091 314-
Astro-Med, Inc. ALOT 14.4513.7514.450.10 0.70% 14.5813.7014.7014.3537 932-
Astronics Corpora... ATRO 29.2027.7535.00-0.30 -1.02% 29.8729.0030.0029.50163 110-
Astrotech Corpora... ASTC 1.29011.29001.60000.0301 2.39% 1.29001.29001.30001.26002 300-
Asure Software Inc ASUR 9.979.0011.99-0.12 -1.19% 10.079.9210.1810.0946 638-
Athersys, Inc. ATHX 1.141.121.230.01 0.88% 1.131.121.151.13519 247-
Atlantic American ... AAME 3.903.654.150.00 0.00% 3.663.663.903.902 499-
Atlas Energy, L.P. C... ATLS 0.188040-  0.004940 2.70% 0.1831000.1600000.1900000.183100442 701-
Atlassian Corporat... TEAM 29.4328.0530.720.14 0.48% 29.3229.0829.7129.29312 642-
Atossa Genetics In... ATOS 1.12001.08001.40000.0307 2.82% 1.10001.07001.19721.0893121 898-
Attunity Ltd. - Ord... ATTU 7.645.008.570.16 2.14% 7.497.447.747.4826 090-
Auburn National Ba... AUBN 32.9829.5033.000.24 0.73% 32.9932.9832.9932.74214-
AudioCodes Ltd. - ... AUDC 6.806.007.30-0.04 -0.58% 6.846.736.946.8461 131-
Aurcana Corp AUNFF 0.2769-  0.0005 0.18% 0.29290.27350.29290.27645 875-
Aurinia Pharmaceu... AUPH 8.028.068.10-0.37 -4.41% 8.467.768.518.397 953 012-
Authentidate Hold... ADAT 2.35-  -0.07 -2.89% 2.352.352.352.421 066-
Autobytel Inc. ABTL 12.0111.8113.00-0.23 -1.88% 12.3411.6912.4812.24121 489-
Autodesk, Inc. ADSK 86.4887.0592.000.79 0.92% 86.0085.5987.3985.711 700 186-
Automatic Data Pr... ADP 103.38100.00103.59-0.14 -0.14% 103.75103.06104.17103.52936 162-
Avadel Pharmaceut... AVDL 9.219.1910.08-0.08 -0.86% 9.279.059.379.2970 222-
Avalanche Biotech... ADVM 2.652.552.650.05 1.92% 2.632.552.732.60389 094-
Avalon Advanced M... AVLNF 0.1209-  -0.0023 -1.87% 0.11650.11650.12350.123215 127-
Avis Budget Group... CAR 28.4728.0228.70-0.09 -0.32% 28.5628.1028.9028.562 277 782-
Avita Medical Limi... AVMXY 1.54-  0.00 0.00% 1.541.541.551.542 100-
Aware, Inc. AWRE 4.703.556.300.00 0.00% 4.704.614.704.7010 684-
Axcelis Technologi... ACLS 16.3016.3016.400.55 3.49% 15.9015.9016.5015.75205 864-
B F C Financial Cor... BBXT 6.3700-  0.0700 1.11% 6.31006.31006.50006.3000179 738-
B.O.S. Better Onlin... BOSC 2.122.012.940.03 1.44% 2.092.092.142.095 250-
B/E Aerospace, Inc... BEAV 63.9461.2464.07-0.15 -0.23% 64.1763.8864.3564.091 172 229-
BANK OF CHINA LT... BACHF 0.5200-  0.0300 6.12% 0.49000.49000.52000.490036 200-
BARRA, Inc. BARZ 0.04800-  -0.00200 -4.00% 0.050000.048000.050000.05000303 229-
BASF BASFY 97.6500-  1.1400 1.18% 97.180097.150097.696096.510010 467-
BB Liquidating Inc. BLIAQ 0.0080-  0.0035 77.78% 0.00350.00350.00800.004516 350-
BENEV Capital Inc. BEVFF 1.945-  0.015 0.78% 1.9451.9451.9451.9301 000-
BG Medicine, Inc. BGMD 0.080-  0.023 40.35% 0.0800.0800.0800.0571 250-
BGC Partners, Inc. ... BGCP 10.8410.8410.90-0.04 -0.37% 10.9310.7911.0210.88724 642-
BJ's Restaurants, I... BJRI 38.4038.2538.700.00 0.00% 38.4538.3039.0038.40164 500-
BLDRS Asia 50 ADR... ADRA 29.710029.560038.15000.2399 0.81% 29.490029.490029.710029.4701471-
BLDRS Developed M... ADRD 21.0120.8827.080.09 0.43% 21.0520.9921.0620.925 071-
BLDRS Emerging M... ADRE 36.6136.3237.500.14 0.38% 36.4736.4336.6136.471 663-
BLDRS Europe 100 ... ADRU 20.41520.29026.410-0.054 -0.26% 20.31020.31020.41520.469985-
BMB Munai, Inc. BMBM 0.0100-  0.0025 33.33% 0.00750.00750.01480.0075806 810-
BOK Financial Corp... BOKF 75.4572.5675.70-0.01 -0.01% 75.5974.0476.2975.4698 331-
BSB Bancorp, Inc. BLMT 27.6027.3027.700.60 2.22% 27.1527.1027.6527.0015 180-
BSQUARE Corporat... BSQR 4.80004.60005.9000-0.0875 -1.79% 4.90004.70004.97504.887552 198-
BYD CO 'H'CNY1 BYDDF 5.741-  0.021 0.37% 5.8205.6805.8205.72011 780-
BYD Company LTD BYDDY 11.440-  0.060 0.53% 11.56511.34011.56511.38013 182-
Baidu, Inc. - Ameri... BIDU 168.26168.25168.89-1.35 -0.80% 170.39167.85170.47169.611 813 031-
Balchem Corporati... BCPC 81.0080.5884.50-1.09 -1.33% 82.1680.5282.1682.0969 128-
Baldwin & Lyons, In... BWINA 23.4822.5424.790.23 0.99% 23.4823.4723.4823.25450-
Baldwin & Lyons, In... BWINB 23.5523.4524.20-0.05 -0.21% 23.7023.4523.9023.6017 982-
Ballard Power Syst... BLDP 2.242.202.27-0.02 -0.88% 2.282.222.302.26573 761-
Balmoral Resource... BALMF 0.5554-  -0.0160 -2.80% 0.57870.55500.58090.571450 875-
Banc Corporation (... TBNC 10.1654-  0.0154 0.15% 10.150010.149910.165410.15005 000-
BancFirst Corporat... BANF 88.2087.4588.300.60 0.68% 88.0087.2588.6087.6016 871-
Bank of South Caro... BKSC 21.450021.0500199 999.9500-0.0932 -0.43% 21.095020.900021.450021.5432800-
Bank of the Ozark... OZRK 49.6546.2650.49-0.11 -0.22% 50.0149.2250.2849.76804 325-
Banner Corporatio... BANR 54.267.2961.92-0.22 -0.40% 54.6953.8854.9854.4896 508-
Bark Group Inc. UCPA 0.002400-  0.000600 33.33% 0.0019000.0018000.0025000.0018003 641 122-
Barrett Business Se... BBSI 52.0433.1259.28-0.16 -0.31% 52.2551.7652.6352.2019 173-
Bassett Furniture I... BSET 24.9524.0031.50-0.35 -1.38% 25.4024.9525.5025.3011 035-
Bayer Aktienges A... BAYRY 115.4450-  0.7160 0.62% 116.0950115.1116116.0950114.729089 710-
Bayhorse Silver KXPLF 0.1452-  -0.0089 -5.78% 0.14520.14520.14520.15411 500-
Bayside Corporatio... BYSD 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Bazaarvoice, Inc. BV 4.254.204.350.10 2.41% 4.154.054.334.15786 196-
Bear Creek Mng Co... BCEKF 1.6500-  0.0088 0.54% 1.59771.57001.69001.6412100 317-
Beasley Broadcast ... BBGI 12.3011.0020.000.20 1.65% 12.0512.0512.4012.107 643-
Bebida Beverage C... BBDA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 290 448-
Bed Bath & Beyond... BBBY 38.2937.6440.00-0.10 -0.26% 38.3137.9738.4638.391 398 028-
Bel Fuse Inc. - Clas... BELFA 20.0318.1021.350.03 0.15% 20.2920.0020.2920.003 775-
Bel Fuse Inc. - Clas... BELFB 22.2511.9022.95-0.45 -1.98% 22.8522.2022.8522.7022 953-
Bellicum Pharmace... BLCM 12.0411.9012.02-0.86 -6.67% 12.9012.0013.0012.903 915 134-
Belo Sun Mining Co... VNNHF 0.64710-  -0.02160 -3.23% 0.645700.645700.656460.6687037 819-
Big 5 Sporting Goo... BGFV 14.5514.0515.20-0.40 -2.68% 14.9014.4015.0514.95463 314-
Bimini Capital Man... BMNM 2.59-  -0.08 -3.00% 2.662.512.662.676 763-
Bio-Key Internatio... BKYI 2.600-  -0.150 -5.45% 2.5302.0802.6002.75018 226-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Bio-Path Holdings, ... BPTH 0.78040.77000.9300-0.0148 -1.86% 0.79000.77000.79120.795253 811-
Bio-Techne Corp TECH 103.82100.26104.210.32 0.31% 103.58103.39104.33103.50165 172-
BioCryst Pharmace... BCRX 8.798.498.800.30 3.47% 8.618.528.878.49875 215-
BioDelivery Scienc... BDSI 1.7501.7501.800-0.175 -9.09% 1.9501.7501.9501.925968 680-
BioElectronics Cor... BIEL 0.001200-  0.000100 9.09% 0.0011000.0010000.0012000.00110079 281 878-
BioLineRx Ltd. - Am... BLRX 1.10991.09001.13000.0100 0.91% 1.10001.06001.11001.0999404 614-
BioMarin Pharmace... BMRN 87.3785.0989.270.53 0.61% 87.5286.8287.9386.84928 730-
BioScrip, Inc. BIOS 1.821.781.850.05 2.82% 1.791.751.851.77578 722-
BioSpecifics Techn... BSTC 50.731.0063.00-0.85 -1.65% 51.9250.1051.9951.5815 466-
BioTelemetry, Inc. BEAT 26.6026.5526.750.55 2.11% 26.2526.1926.9526.05190 659-
Bioanalytical Syste... BASI 1.411.351.440.08 5.93% 1.351.301.431.3394 204-
Biocept, Inc. BIOC 2.232.232.270.00 0.00% 2.232.202.282.23451 145-
Biogen Idec Inc. BIIB 274.82274.28275.60-0.59 -0.21% 277.08272.87278.10275.411 060 567-
Biolase, Inc. BIOL 1.291.241.750.03 2.38% 1.251.251.311.2619 879-
Biostar Pharmaceu... BSPM 2.232.032.35-0.03 -1.33% 2.242.232.352.2624 043-
Bioverativ Inc BIVV 50.3050.0051.50-0.17 -0.34% 50.3349.8750.6850.47605 701-
Birner Dental Mana... BDMS 13.90-  0.50 3.73% 12.2012.0013.9013.40300-
Black Box Corpora... BBOX 8.657.009.50-0.10 -1.14% 8.858.558.858.7561 289-
Black Diamond, Inc... BDE 5.455.455.650.15 2.83% 5.255.255.655.3042 344-
Black River Petrole... OTTV 0.001900-  0.000600 46.15% 0.0012000.0010000.0021000.001300189 078 834-
BlackBerry Limited BBRY 7.077.017.13-0.04 -0.56% 7.157.017.177.112 578 441-
Blackbaud, Inc. BLKB 76.1462.3978.890.15 0.20% 76.4575.3576.8275.99137 111-
Blucora, Inc. BCOR 17.506.4019.50-0.25 -1.41% 17.7517.3518.0017.75611 709-
Blue Dolphin Energ... BDCO 3.50-  0.00 0.00% 2.952.953.503.50142-
Bluebird Bio Inc. BLUE 88.1085.5088.301.15 1.32% 87.5086.5089.6086.95429 095-
Blueknight Energy ... BKEP 6.856.507.350.00 0.00% 6.956.757.006.8537 434-
Bnccorp, Inc. BNCC 26.60-  0.60 2.31% 26.0026.0026.6026.007 817-
Bob Evans Farms, I... BOBE 62.2149.6662.570.52 0.84% 61.6461.6462.7661.6999 745-
BofI Holding Inc BOFI 27.4726.2728.47-0.13 -0.47% 27.7727.2828.2027.60441 726-
Boingo Wireless, In... WIFI 13.2812.8913.390.13 0.99% 13.1813.0813.3813.15350 765-
Bojangels Inc. BOJA 19.7019.2520.250.10 0.51% 19.6019.3519.7519.60125 749-
Bombardier, Inc. BDRAF 1.6000-  -0.0376 -2.30% 1.63001.59021.63001.637611 401-
Bonanza Goldfield ... BONZ 0.00270-  -0.00080 -22.86% 0.003000.002600.003400.003504 315 944-
Bonso Electronics ... BNSO 2.632.002.74-0.16 -5.73% 2.842.572.842.79121 258-
Boston Private Fin... BPFH 15.8015.7516.350.05 0.32% 15.8015.6515.9515.75436 937-
Bottomline Techno... EPAY 23.9223.8123.99-0.05 -0.21% 23.9723.7924.1723.97237 054-
Box Ships Inc. TEUFF 0.240-  0.050 26.32% 0.1950.1950.2400.1906 200-
BreitBurn Energy P... BBEPQ 0.108000-  0.002900 2.76% 0.1075500.1051000.1155000.105100431 665-
Bridgeline Digital, ... BLIN 0.81700.79000.86800.0270 3.42% 0.81000.79000.81700.790045 659-
Bridgford Foods Co... BRID -10.830011.90000.0000 0.00%       11.7227--
Brightcove Inc. BCOV 9.059.109.201.05 13.13% 8.058.059.308.00550 624-
BroadVision, Inc. BVSN -5.30007.80000.0000 0.00%       5.3062--
Broadcom Ltd AVGO 218.97218.99219.902.11 0.97% 218.01217.74221.40216.861 828 831-
Broadway Financia... BYFC 1.781.511.96-0.10 -5.32% 1.851.671.851.889 100-
Brocade Communic... BRCD 12.5212.5112.540.04 0.32% 12.5012.4812.5312.483 393 800-
Brooks Automatio... BRKS 21.1020.5122.090.11 0.52% 21.1720.9421.4820.99748 234-
Bruker Corporatio... BRKR 23.1923.0723.82-0.03 -0.13% 23.3122.7523.5323.22439 776-
Bryn Mawr Bank C... BMTC 38.6536.9539.800.20 0.52% 38.7538.4538.9038.4538 676-
Buffalo Wild Wings... BWLD 148.25144.60148.950.20 0.14% 148.35146.75149.10148.05251 487-
Builders FirstSourc... BLDR 14.4414.0015.18-0.07 -0.48% 14.5714.2814.7014.51546 621-
C&F Financial Corp... CFFI 44.6544.5045.50-0.30 -0.67% 44.5444.5045.6544.952 458-
C.H. Robinson Wor... CHRW 77.4777.2778.50-0.21 -0.27% 77.7577.2678.1777.68965 033-
CA Inc. CA 31.8631.9032.99-0.05 -0.16% 32.0231.8032.1531.912 343 624-
CASI Pharmaceutic... CASI 1.381.301.46-0.05 -3.50% 1.441.361.461.4319 837-
CBAK Energy Techn... CBAK 1.251.251.40-0.05 -3.85% 1.301.251.301.303 983-
CDK Global, Inc. CDK 64.8864.7765.71-0.25 -0.38% 65.1164.7265.4465.13742 298-
CECO Environment... CECE 10.4110.0115.00-0.18 -1.70% 10.5310.3510.6710.5993 836-
CEVA, Inc. CEVA 34.5533.8536.500.25 0.73% 34.7034.3534.9034.3096 407-
CHC Group Ltd. Or... HELIQ 0.450-  0.110 32.35% 0.3450.1520.5500.34018 700-
CK Hutchison Holdi... CKHUY 12.5300-  -0.0600 -0.48% 12.550012.500012.680012.5900119 080-
CM Finance Inc CMFN 10.059.7510.200.05 0.50% 10.0510.0010.1510.0022 354-
CME Group Inc. - C... CME 119.88118.95121.000.69 0.58% 119.60119.03120.41119.191 191 284-
CNB Financial Corp... CCNE 24.2816.1925.250.23 0.96% 24.2323.5924.7124.05105 257-
CNS, Inc. CNXS 0.00340-  0.00010 3.03% 0.003300.002850.003400.00330107 092-
CNinsure Inc. (ADR... FANH 8.978.839.89-0.09 -0.99% 8.978.809.029.06108 578-
COMARCO, Inc. CMRO 0.13-  0.05 62.50% 0.130.130.130.08350-
CONMED Corporat... CNMD 42.65042.43042.710-0.335 -0.78% 43.03042.49043.08042.98576 810-
CORP RES SVCS INC CRRSQ 0.00155-  0.00005 3.33% 0.001550.001550.001550.001501 800-
CRA International,... CRAI 34.3533.3540.00-0.38 -1.09% 34.8934.3235.1434.7721 130-
CREDIT SUISSE NAS... UWTIF 16.900-  0.400 2.42% 16.60016.45017.00016.50034 431-
CREDIT SUISSE NAS... DWTIF 64.170-  -1.420 -2.16% 64.62264.17065.81065.5908 067-
CSG Systems Intern... CSGS 37.1532.0540.080.30 0.81% 36.8936.7337.3636.85161 124-
CSP Inc. CSPI 10.4510.3010.73-0.14 -1.32% 10.5710.4510.5710.593 908-
CTI BioPharma Cor... CTIC 4.304.094.580.01 0.23% 4.294.284.654.29183 462-
CTI Industries Corp... CTIB 5.95005.50006.05000.0001 0.00% 5.95005.95005.95005.9499500-
CVB Financial Corp... CVBF 21.3021.3021.350.04 0.19% 21.3721.0821.5021.26438 652-
CVD Equipment Co... CVV 9.989.9612.65-0.05 -0.50% 9.839.8310.0410.0321 768-
CYREN Ltd. - Ordin... CYRN 1.951.952.25-0.05 -2.50% 2.001.952.002.001 400-
Caesars Entertainm... CZR 9.208.7011.00-0.25 -2.65% 9.459.109.559.451 332 173-
CafePress Inc. PRSS 3.192.973.390.02 0.63% 3.173.173.203.1712 020-
Cal-Maine Foods, In... CALM 37.3537.3039.950.05 0.13% 37.1536.9037.5037.30430 376-
CalAmp Corp. CAMP 16.4414.8117.94-0.11 -0.66% 16.5616.4016.9616.55217 131-
Calavo Growers, In... CVGW 58.7055.1561.100.45 0.77% 58.5057.6559.1058.25196 193-
Caledonia Mining C... CALVF 1.42-  -0.01 -0.70% 1.411.381.431.4316 732-
California First Na... CFNB 15.5015.4515.75-0.15 -0.96% 15.6815.5015.7015.652 798-
California Indepen... CIBN 14.80-  0.40 2.78% 14.8014.8014.8014.40100-
Calithera Bioscienc... CALA 10.4010.3510.700.15 1.46% 10.2010.1010.7010.251 034 160-
Callidus Software, ... CALD 20.9020.8020.950.35 1.70% 20.6020.5020.9520.55354 480-
Calloway's Nursery... CLWY 4.25-  0.07 1.67% 4.254.254.254.18100-
Calumet Specialty ... CLMT 3.803.703.800.00 0.00% 3.653.603.803.80354 661-
Camtek Ltd. - Ordi... CAMT 3.843.604.50-0.02 -0.52% 3.793.743.883.8644 219-
CanAlaska Uranium... CVVUF 0.3347-  -0.0042 -1.24% 0.33390.33390.33470.33891 500-
Canada Lithium Co... RBEIF 0.00050-  -0.00006 -10.71% 0.000500.000500.000500.00056333-
Canadian Solar Inc. CSIQ 11.15011.12011.240-0.485 -4.17% 11.67011.09411.68011.6353 032 312-
Canadian Zinc Corp CZICF 0.1670-  -0.0138 -7.63% 0.16700.16700.16700.180810 000-
Canarc Resource C... CRCUF 0.08-  -0.00 -3.63% 0.080.080.080.089 983-
Cannabis Science In... CBIS 0.079600-  -0.001400 -1.73% 0.0823000.0790000.0835000.08100012 695 427-
Canopy Growth Co... TWMJF 7.366500-  -0.253500 -3.33% 7.6437007.3300007.6900007.620000159 157-
Canterbury Park H... CPHC 10.4010.1011.050.10 0.97% 10.5410.4010.5410.30200-
Capital Bank Finan... CBF 42.4042.3042.450.25 0.59% 42.2541.6542.5542.15217 128-
Capital City Bank G... CCBG 20.4320.2220.660.41 2.05% 20.8420.2720.8620.0216 063-
Capital Product Pa... CPLP 3.363.323.390.00 0.00% 3.383.323.433.36242 229-
Capital Southwest ... CSWC 16.2015.1216.440.02 0.12% 16.2716.1516.3816.1816 519-
Capitol Federal Fin... CFFN 14.3914.3414.55-0.12 -0.83% 14.5714.3514.6014.51610 674-
Capstone Turbine C... CPST 0.76000.74000.8000-0.0100 -1.30% 0.77200.76000.79000.770095 310-
Cara Therapeutics ... CARA 16.7616.6116.880.07 0.42% 16.9016.5017.2316.691 033 808-
Carbonite, Inc. CARB 19.3019.2519.75-0.05 -0.26% 19.4519.2519.5019.3596 783-
Cardinal Financial C... CFNL 28.7928.6534.110.19 0.66% 28.7528.5228.9528.6074 513-
Cardiome Pharma C... CRME 3.042.603.060.00 0.00% 3.083.043.103.0429 647-
Cardtronics, Inc. CATM 45.4643.2045.45-0.08 -0.18% 45.6045.1145.8645.54198 430-
CareDx Inc CDNA 1.601.151.600.20 14.29% 1.401.401.601.4096 154-
Career Education C... CECO 8.663.009.500.24 2.85% 8.458.438.718.42271 810-
Carrizo Oil & Gas, ... CRZO 26.9026.5127.150.10 0.37% 26.8826.7327.2626.80761 071-
Carrols Restaurant... TAST 13.8513.8013.95-0.10 -0.72% 14.0013.7514.0513.95145 519-
Cascade Bancorp CACB 7.677.657.730.09 1.19% 7.627.567.747.58276 261-
Casella Waste Syst... CWST 13.7612.6014.19-0.12 -0.86% 13.9013.6514.0013.88315 298-
Caseys General Sto... CASY 110.38105.50120.00-1.25 -1.12% 111.54110.20112.03111.63356 796-
Cass Information S... CASS 62.9862.9863.24-0.26 -0.41% 63.8262.9463.8263.246 438-
Catalyst Pharmace... CPRX 1.701.651.690.02 1.19% 1.651.621.731.68845 218-
Catalyst Semicondu... CATS 1.8500-  -0.0400 -2.12% 1.88311.85001.92001.890043 282-
Cathay General Ba... CATY 36.5935.8840.53-0.04 -0.11% 36.7436.2937.0836.63257 149-
Celgene Corporatio... CELG 123.38123.11123.500.16 0.13% 123.72122.95124.13123.222 295 230-
Cellceutix Corpora... CTIX 0.955000-  -0.023999 -2.45% 0.9800000.9400000.9801000.979000176 592-
Celldex Therapeuti... CLDX 3.333.273.340.06 1.83% 3.293.223.333.271 238 451-
Cellectis Sa CLLS 22.9920.4523.850.03 0.13% 22.9522.7423.2522.9685 247-
Celsion Corporatio... CLSN 0.27300.26000.27000.0041 1.52% 0.27000.26500.27700.2689960 472-
Cempra, Inc. CEMP 4.104.054.200.05 1.23% 4.054.004.184.05445 072-
Central European M... CETV 3.002.903.050.00 0.00% 2.952.953.053.0089 544-
Central Federal Co... CFBK 2.15602.00002.85000.0959 4.66% 2.08762.08762.15602.060110 161-
Central Garden & P... CENT 36.3329.5037.28-0.42 -1.14% 36.7435.8637.1636.7547 863-
Century Aluminum ... CENX 11.8010.9912.21-0.20 -1.67% 12.0811.7412.1712.001 486 117-
Century Bancorp, I... CNBKA 59.7057.3065.75-0.65 -1.08% 59.7559.1059.7560.353 238-
Century Casinos, In... CNTY 7.546.527.75-0.10 -1.31% 7.667.467.667.6414 077-
Ceragon Networks... CRNT 3.443.383.460.00 0.00% 3.473.413.483.44287 509-
Cereplast, Inc. CERPQ 0.00100-  -0.00194 -65.93% 0.001000.001000.001000.00294100-
Cerner Corporatio... CERN 57.7755.5459.001.24 2.19% 56.7956.5158.1356.533 474 926-
Cerus Corporation CERS 4.104.094.15-0.02 -0.49% 4.134.054.204.12340 803-
Cesca Therapeutic... KOOL 3.072.903.40-0.13 -4.06% 3.183.073.253.2037 736-
Charles & Colvard ... CTHR 0.980.941.010.00 0.00% 0.990.980.990.98900-
Chart Industries, In... GTLS 33.0615.1335.50-0.11 -0.33% 33.3032.7633.7733.17115 119-
Charter Communic... CHTR 325.35325.35340.001.73 0.53% 324.94323.64327.74323.621 191 929-
Check Point Softw... CHKP 103.38100.50103.72-0.02 -0.02% 103.87103.15104.35103.40972 626-
Chembio Diagnosti... CEMI 5.504.755.700.10 1.85% 5.355.355.505.405 073-
Chemical Financial ... CHFC 49.6349.6249.78-0.28 -0.56% 50.1049.3150.3949.91195 706-
Cherokee Inc. CHKE 7.557.257.750.00 0.00% 7.657.457.657.5529 037-
Chiasma Inc. CHMA 1.601.501.650.00 0.00% 1.651.601.651.6028 350-
Children's Place, In... PLCE 118.50118.05119.30-0.50 -0.42% 118.80117.90119.50119.00239 086-
Chimerix Inc CMRX 6.465.507.10-0.03 -0.46% 6.536.426.596.49248 357-
China Auto Logisti... CALI 1.540.951.650.00 0.00% 1.531.531.641.549 159-
China Automotive ... CAAS 5.104.315.67-0.10 -1.92% 5.165.085.195.2013 501-
China Ceramics Co.... CCCL 2.182.182.28-0.06 -2.68% 2.282.182.282.2416 910-
China Finance Onlin... JRJC 3.063.013.110.05 1.66% 3.043.023.143.0123 928-
China Jo-Jo Drugst... CJJD 1.781.721.980.01 0.56% 1.751.751.781.7710 100-
China Lodging Grou... HTHT 64.0457.4064.331.25 1.99% 62.6962.3364.3262.7984 669-
China Natural Gas,... CHNGQ 0.05618-  0.03448 158.89% 0.030000.030000.056180.021707 500-
China Natural Reso... CHNR 2.132.082.170.05 2.40% 2.082.082.172.0821 131-
China Recycling En... CREG 1.511.501.51-0.04 -2.58% 1.541.501.581.554 602-
China TechFaith W... CNTF 1.861.402.050.02 1.09% 1.961.841.961.841 930-
ChinaB2BSourcing.... QBIO 4.4600-  -0.4700 -9.53% 5.00004.45005.00004.930097 040-
ChinaCache Interna... CCIH 1.761.621.780.09 5.39% 1.731.621.781.6720 077-
ChinaNet Online Ho... CNET 1.081.081.120.01 0.93% 1.111.061.111.0715 637-
ChipMOS TECHNOL... IMOS 16.9416.8517.040.04 0.24% 16.9016.8417.0416.90263 284-
Chorus Ltd CHRYY 14.30-  -0.17 -1.17% 14.3014.3014.3014.471 000-
ChromaDex Corpor... CDXC 2.592.552.62-0.03 -1.15% 2.652.552.662.62109 658-
Churchill Downs, In... CHDN 154.55153.70155.30-0.40 -0.26% 155.20154.25156.95154.9517 071-
Cincinnati Financia... CINF 71.8848.0675.18-0.86 -1.18% 72.8071.6672.8972.74318 853-
Cintas Corporation CTAS 125.13120.35126.64-0.82 -0.65% 126.41124.84126.42125.95493 522-
Circa Pictures and ... CPPD 0.00280-  0.00000 0.00% 0.002800.002800.003000.002806 300-
Cirrus Logic, Inc. CRUS 60.0650.0160.990.69 1.16% 59.5459.5060.7959.371 015 998-
Cisco Systems, Inc. CSCO 34.0834.0834.100.12 0.35% 34.0733.9534.3033.9615 567 473-
Citi Trends, Inc. CTRN 17.1917.0418.00-0.14 -0.81% 17.3417.0817.5217.33107 804-
Citrix Systems, Inc... CTXS 83.1475.5588.00-0.25 -0.30% 83.6782.9484.7583.391 133 515-
City Bank CTBK 0.017-  0.001 6.25% 0.0900.0170.1000.01617 921-
City Holding Comp... CHCO 62.1860.3662.300.26 0.42% 62.4161.6462.6461.9230 488-
Clean Diesel Techn... CDTI 2.6802.1002.9300.110 4.28% 2.6002.5802.7102.57019 751-
Clean Energy Fuels... CLNE 2.422.402.460.02 0.83% 2.432.412.482.40671 183-
Cleantech Solution... CLNT 2.752.532.80-0.17 -5.82% 2.952.622.952.9224 253-
ClearOne, Inc. CLRO 10.559.1510.650.00 0.00% 10.5510.5010.5510.552 896-
ClearSign Combust... CLIR 3.753.304.20-0.15 -3.85% 4.003.714.003.9081 905-
Clearfield Inc CLFD 16.7016.0017.20-0.20 -1.18% 16.9016.6016.9016.9018 469-
Cleveland BioLabs,... CBLI 1.521.521.73-0.02 -1.30% 1.551.491.551.5411 198-
Clovis Oncology In... CLVS 70.3270.0070.301.79 2.61% 68.5868.5470.9868.531 189 010-
CoBiz Financial Inc... COBZ 16.0315.9616.060.03 0.19% 16.0315.9016.1816.0085 767-
CoStar Group, Inc. CSGP 207.74170.10208.051.50 0.73% 205.51203.70207.96206.24193 507-
Coca-Cola Bottling... COKE 197.28196.53198.32-1.24 -0.62% 198.79197.14198.90198.5220 281-
Codexis, Inc. CDXS 4.604.554.700.10 2.22% 4.454.404.704.50138 985-
Codorus Valley Ban... CVLY 26.0021.3026.680.13 0.50% 25.9125.8726.2525.874 333-
Coffee Holding Co.... JVA 4.634.455.10-0.01 -0.22% 4.634.524.794.6452 219-
Cogentix Medical I... CGNT 1.851.542.85-0.05 -2.63% 1.901.851.901.904 089-
Cognex Corporatio... CGNX 80.4076.30110.000.22 0.27% 80.2779.7981.3580.18378 469-
Cognizant Technol... CTSH 58.6258.0059.75-0.14 -0.24% 59.0158.5459.2958.762 412 824-
Coherent, Inc. COHR 197.96170.33198.811.84 0.94% 196.39196.24201.81196.12259 327-
Coherus BioScience... CHRS 21.5521.0021.65-0.30 -1.37% 21.9521.3022.0521.85254 126-
Cohu, Inc. COHU 17.2417.2517.600.14 0.82% 17.1016.6617.6117.10925 634-
Collectors Univers... CLCT 24.7722.7525.000.14 0.57% 24.9524.5325.1924.6313 893-
Collegium Pharmac... COLL 11.3111.5912.20-1.42 -11.15% 12.8011.0212.8512.73920 110-
Colony Bankcorp, I... CBAN 13.6513.7013.95-0.13 -0.94% 13.6513.6513.6513.78288-
Columbia Banking ... COLB 37.7237.6243.600.31 0.83% 37.5237.3137.9137.41309 175-
Columbia Sportswe... COLM 57.8653.2858.040.25 0.43% 57.7357.3958.1157.61196 901-
Columbus Gold Cor... CBGDF 0.6685-  -0.0215 -3.12% 0.69020.66850.71350.6900149 196-
Columbus McKinno... CMCO 24.2923.4225.26-0.27 -1.10% 24.6224.2124.8924.5743 339-
Comcast Corporati... CMCSA 37.3837.4537.520.16 0.43% 37.2437.0837.5737.2216 678 295-
Commerce Bancsha... CBSH 54.9854.8655.070.23 0.42% 54.8754.5255.3754.75236 308-
Commercial Vehicl... CVGI 5.695.016.400.06 1.07% 5.655.565.745.6348 265-
Community Capital... ALBY 1.871-  0.001 0.05% 1.8711.8711.8711.8702 991-
Community Trust B... CTBI 44.3044.3044.50-0.15 -0.34% 44.4344.0544.9644.4519 897-
Community West B... CWBC 10.000.1019.900.10 1.01% 9.809.5510.009.903 100-
Compass Biotechno... COBI 0.00030-  0.00000 0.00% 0.000300.000190.000300.00030216 041 674-
Compugen Ltd. - O... CGEN 4.354.2013.550.15 3.57% 4.204.204.394.2048 657-
Computer Program... CPSI 26.7026.5545.80-0.90 -3.26% 27.6026.6027.6027.6072 622-
Comtech Telecomm... CMTL 14.5513.7614.61-0.18 -1.22% 14.8114.3814.9814.73194 800-
Concierge Technol... CNCG 0.089-  0.012 15.58% 0.0890.0890.0890.0774 352-
Concurrent Compu... CCUR 4.904.755.11-0.02 -0.41% 4.944.894.944.929 111-
Conectisys Corp CONC 0.00456-  0.00016 3.64% 0.004560.004560.004560.004402 080-
Conn's, Inc. CONN 8.307.609.50-0.05 -0.60% 8.408.108.458.35264 351-
Connecticut Water... CTWS 52.8551.0052.910.00 0.00% 52.7452.6153.0152.8518 602-
Connetics Corpora... CNCT 0.0040-  -0.0010 -20.00% 0.00400.00380.00400.0050130 000-
Consolidated Wate... CWCO 11.009.9511.250.10 0.92% 10.9010.8011.1510.90101 486-
Consumer Portfolio... CPSS 4.684.315.250.03 0.65% 4.694.374.764.65229 453-
ContraFect Corp. CFRX 2.002.003.850.00 0.00% 2.092.002.092.008 268-
ContraVir Pharmac... CTRV 1.611.601.640.00 0.00% 1.631.581.651.61430 910-
Control4 Corporat... CTRL 15.2714.3815.370.08 0.53% 15.2115.1315.3615.19299 347-
Copart, Inc. CPRT 61.3257.1073.99-0.09 -0.15% 61.4661.1661.8161.41223 208-
CorVel Corp. CRVL 40.6540.4540.800.15 0.37% 40.6040.4841.3540.5024 076-
Corcept Therapeut... CORT 10.129.9110.250.13 1.30% 9.989.8810.259.99522 006-
Corium Internation... CORI 3.603.034.50-0.03 -0.90% 3.653.593.703.6376 108-
Corvus Gold Inc. CORVF 0.6280-  -0.0117 -1.83% 0.61010.61010.62800.63974 100-
Costco Wholesale ... COST 166.02166.02166.49-0.88 -0.53% 167.37165.66167.46166.901 115 903-
Covenant Transpor... CVTI 17.8917.3718.40-0.09 -0.50% 18.3217.7118.3217.9843 619-
Covisint Corporati... COVS 2.001.902.050.00 0.00% 2.001.902.002.00110 130-
Cowen Group, Inc. ... COWN 13.2013.1513.30-0.05 -0.38% 13.3513.1013.5013.25283 090-
Cracker Barrel Old... CBRL 156.49155.01169.000.32 0.20% 156.62155.25157.62156.17131 688-
Craft Brew Aliianc... BREW 13.1013.0513.90-0.10 -0.76% 13.2012.9513.2513.2084 372-
Cray Inc CRAY 21.0520.5521.250.30 1.45% 20.8020.7021.2020.75306 927-
Creative Edge Nutr... FITX 0.0026-  0.0004 18.18% 0.00150.00150.00260.0022833 616-
Credit Acceptance... CACC 189.42185.05190.244.05 2.18% 186.30184.80191.11185.37226 157-
Credit Suisse AG - ... TVIX 39.5639.5239.59-1.54 -3.75% 39.8638.1443.2041.107 506 575-
Credit Suisse AG - ... XIV 69.1669.1269.181.40 2.07% 68.9066.1670.3567.7615 434 243-
Credit Suisse X-Lin... SLVO 8.938.869.350.07 0.79% 8.818.818.948.8628 919-
Cree, Inc. CREE 27.1326.8527.310.47 1.76% 26.9826.8227.4026.66722 198-
Cresud S.A.C.I.F. y ... CRESY 19.6216.0019.760.10 0.51% 19.4619.4619.7519.5230 091-
Crimson Wine Grou... CWGL 9.270-  0.120 1.31% 9.1509.1509.4009.1507 285-
Criteo S.A. - Ameri... CRTO 51.5547.0855.000.12 0.23% 51.5250.6251.7751.43258 366-
Crocs, Inc. CROX 6.666.646.700.00 0.00% 6.646.616.706.66366 488-
Cross Country Hea... CCRN 13.5513.4818.00-0.02 -0.15% 13.5813.4913.6613.57112 133-
Crossroads System... CRDS 2.742.652.990.04 1.48% 2.722.702.762.701 443-
Crosswind Renewa... CWNR 0.00151-  -0.00139 -47.93% 0.002800.001500.002900.0029048 000-
CrowdGather Inc. CRWG 0.00750-  -0.00070 -8.54% 0.007500.007500.007640.0082026 350-
Crown Crafts, Inc. CRWS 8.106.608.350.15 1.89% 7.957.808.107.9518 244-
Cryo-Cell Internati... CCEL 4.6200-  0.0040 0.09% 4.62014.62004.62014.6160200-
Ctrip.com Internat... CTRP 49.1848.5149.440.56 1.15% 48.9948.7449.4248.623 738 367-
Cumulus Media Inc. CMLS 0.34060.32000.41000.0105 3.18% 0.34660.33750.35930.3301314 608-
Curis, Inc. CRIS 2.962.902.960.10 3.50% 2.892.893.002.861 097 592-
Cutera, Inc. CUTR 20.1518.8020.80-0.10 -0.49% 20.3020.1520.4820.2551 546-
Cyanotech Corpora... CYAN 3.813.403.900.11 2.97% 3.813.813.813.70100-
CyberArk Softwar... CYBR 48.7848.7849.730.23 0.47% 48.5648.4849.3648.55120 781-
CyberOptics Corpo... CYBE 24.7024.0029.15-0.40 -1.59% 25.2024.4525.4525.1047 628-
Cybergy Holdings I... CYBG 0.0020-  -0.0001 -4.76% 0.00450.00200.00450.0021200-
Cyberlux Corp. CYBL 0.00010-  0.00009 900.00% 0.000100.000100.000100.000012 000-
Cyclacel Pharmace... CYCC 3.423.354.050.24 7.55% 3.243.183.563.18125 327-
Cypress Semicondu... CY 14.4514.4014.570.43 3.07% 14.2414.1814.7614.0211 844 245-
CytRx Corporation CYTR 0.40520.38000.4200-0.0016 -0.39% 0.41620.39000.41620.4068648 571-
Cytokinetics, Incor... CYTK 12.6012.4514.150.05 0.40% 12.6012.5013.2012.55383 314-
Cytori Therapeutic... CYTX 1.651.571.670.01 0.61% 1.611.601.651.6493 453-
Cytosorbents Corp... CTSO 5.435.205.550.03 0.46% 5.455.355.555.4030 151-
Cytta Corp. CYCA 0.0300-  0.0038 14.50% 0.03010.03000.03010.026247 874-
DAIMLER AG ORD N... DDAIF 76.2700-  0.3900 0.51% 76.000075.850076.300075.880019 265-
DECISION DIAGNOS... DECN 0.09000-  -0.01000 -10.00% 0.095100.090000.100000.10000210 994-
DENTSPLY Internat... XRAY 62.4460.7563.070.12 0.19% 62.4662.1262.9262.32748 928-
DISH Network Corp... DISH 61.9958.7261.990.11 0.18% 61.9061.5062.2361.881 357 106-
DSP Group, Inc. DSPG 11.8511.8013.350.20 1.72% 11.7511.7012.0511.6579 916-
DURECT Corporati... DRRX 0.94020.91860.9900-0.0142 -1.49% 0.96000.94000.98880.9544220 264-
DUSA Pharmaceuti... DUSA 20.0620.0320.06-0.01 -0.05% 20.1119.9920.1320.079 046-
DXP Enterprises, In... DXPE 32.4630.2033.90-0.62 -1.87% 33.1632.2133.8733.08111 374-
Daily Journal Corp... DJCO 202.80203.06209.99-2.05 -1.00% 210.00202.80210.00204.85200-
Dakshidin Corpora... DKSC 0.0002-  0.0000 0.00% 0.00020.00020.00020.00023 005 000-
Daktronics, Inc. DAKT 9.198.1110.500.04 0.44% 9.209.089.309.1593 321-
Dalradian Resource... DRLDF 0.9900-  -0.0200 -1.98% 1.01930.98961.01931.010014 450-
Dassault Systemes... DASTY 85.8225-  1.0595 1.25% 85.370085.370085.900084.76303 700-
Data I/O Corporat... DAIO 4.914.805.000.15 3.15% 4.894.804.994.7620 330-
Dataram Corporat... DRAM 1.161.151.200.02 1.75% 1.151.141.221.1454 721-
Datawatch Corpor... DWCH 8.30003.45008.30000.0256 0.31% 8.30008.15008.40008.2744190 954-
Dave & Buster's En... PLAY 60.9459.7061.270.95 1.58% 60.3060.1861.5859.99788 707-
Dawson Geophysic... DWSN 5.474.908.500.09 1.67% 5.455.385.535.3827 716-
Deep Down, Inc. DPDW 1.080-  0.000 0.00% 1.0171.0171.0801.080268-
Deep Well Oil & Ga... DWOG 0.03000-  0.00338 12.70% 0.030000.030000.030000.026627 500-
Delcath Systems, In... DCTH 0.09000.09000.09100.0010 1.12% 0.08670.08000.09500.08909 615 505-
Delta Natural Gas ... DGAS 30.3113.4530.34-0.08 -0.26% 30.4330.3030.4530.395 387-
Depomed, Inc. DEPO 14.8914.2616.050.05 0.34% 14.8414.7515.0914.84445 908-
Destination Mater... DEST 4.321.955.560.13 3.10% 4.254.204.464.1929 639-
Destination XL Gro... DXLG 2.602.102.850.05 1.96% 2.602.552.852.55403 308-
Deswell Industries,... DSWL 1.911.812.680.01 0.53% 1.931.881.931.901 524-
Detrex Corporatio... DTRX 23.00-  0.00 0.00% 23.0023.0023.0023.001 000-
Dewmar Internatio... DEWM 0.002154-  -0.000146 -6.35% 0.0022970.0020000.0023000.0023001 216 000-
DexCom Inc. DXCM 82.6280.5185.166.54 8.60% 78.8278.7784.3176.081 274 622-
Diamond Hill Inves... DHIL 190.10187.74193.493.09 1.65% 188.18188.18191.60187.016 795-
Diamondback Ener... FANG 99.7399.10105.600.13 0.13% 99.8999.28100.9499.601 042 895-
Diana Containershi... DCIX 1.501.511.57-0.14 -8.54% 1.631.501.801.641 207 531-
Digex, Inc. DIGX 0.00040-  0.00010 33.33% 0.000300.000280.000400.0003028 115 236-
Digi International ... DGII 11.7511.7513.80-0.10 -0.84% 11.8511.7011.9711.8589 808-
Digimarc Corporat... DMRC 24.8523.2535.00-0.35 -1.39% 25.3024.4525.5025.2042 728-
Digital Ally, Inc. DGLY 4.114.054.25-0.02 -0.48% 4.154.054.254.1323 446-
Digital Turbine, Inc... APPS 0.92000.85000.9676-0.0275 -2.90% 0.93000.90000.96000.9475583 981-
Dime Community B... DCOM 19.8019.0521.800.05 0.25% 19.8019.6520.0519.75158 285-
Dollar Tree, Inc. DLTR 74.9273.0175.890.54 0.73% 74.5173.9575.4574.381 642 899-
Donegal Group, Inc... DGICA 17.0316.8818.01-0.05 -0.29% 17.2116.8617.2117.0815 492-
Donegal Group, Inc... DGICB 15.350.0520.00-1.65 -9.71% 15.8015.3015.8017.004 494-
Dorchester Minera... DMLP 17.3517.2022.50-0.05 -0.29% 17.3517.3017.7517.4038 293-
Dorel Industries, In... DIIBF 22.8502-  -0.1773 -0.77% 22.850222.850222.850223.0275100-
Dorman Products, ... DORM 79.2761.5079.270.20 0.25% 79.1278.6380.3079.07107 905-
Dragon Capital GR... DRGV 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001600 000-
DryShips Inc. DRYS 1.351.351.36-0.05 -3.57% 1.411.331.481.4015 173 207-
Dundee Corp DDEJF 2.9789-  -0.0202 -0.67% 2.97442.94283.00002.999127 100-
Dunkin Brands Gro... DNKN 55.9855.9558.57-1.02 -1.79% 56.2454.5156.3257.002 124 083-
Dynamic Materials... BOOM 12.4511.9014.95-0.10 -0.80% 12.4511.7512.8012.5526 671-
Dynasil Corporatio... DYSL 1.231.231.30-0.01 -0.81% 1.251.221.261.2421 486-
Dynatronics Corpo... DYNT 2.952.404.500.15 5.36% 2.802.752.992.8015 286-
Dynavax Technolog... DVAX 6.005.906.050.05 0.84% 6.005.886.005.95630 657-
E Digital Corp Com EDIG 0.0399-  0.0047 13.35% 0.04000.03500.04500.035295 325-
E*TRADE Financial... ETFC 33.6432.0135.69-0.10 -0.30% 33.8233.3733.9833.741 525 812-
EDAP TMS S.A. - Am... EDAP 2.552.403.31-0.01 -0.39% 2.522.522.632.5641 436-
ELITE PHARMACEU... ELTP 0.15090-  0.00070 0.47% 0.154000.145000.154000.15020487 199-
EMC Insurance Gro... EMCI 27.7227.0033.00-0.32 -1.14% 28.2427.5028.9628.0442 860-
EMCORE Corporati... EMKR 8.608.258.85-0.20 -2.27% 8.808.458.908.80273 436-
ENDEAVOUR MININ... EDVMF 18.0000-  0.1400 0.78% 17.910017.910018.270017.86002 900-
ENERGY RES OF AU... EGRAF 0.5500-  -0.0200 -3.51% 0.56000.54000.56000.570025 422-
ENGIE SA ENGIY 13.5400-  0.0800 0.59% 13.530013.530013.640013.460080 525-
EON AG ADS EONGY 7.8600-  0.1310 1.69% 7.82007.82007.87007.729086 236-
EP Global Commun... EPGL 0.019000-  -0.003300 -14.80% 0.0223000.0170000.0223000.0223002 671 298-
EPIRUS Biopharmac... EPRSQ 0.016-  0.001 6.67% 0.0140.0140.0280.01511 250-
ERBA Diagnostics, ... ERBA 0.30-  0.00 0.00% 0.300.300.300.301 271-
ERHC Energy inc ERHE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 500 000-
EV Energy Partner... EVEP 1.5501.5101.600-0.025 -1.59% 1.5701.4301.6151.575532 306-
EVINE Live Inc. EVLV 1.3601.3301.8500.055 4.21% 1.3501.3181.3951.305247 487-
EXFO Inc - Subordi... EXFO 5.705.106.50-0.10 -1.72% 5.855.605.855.8035 063-
EZCORP, Inc. - Clas... EZPW 7.951.6511.35-0.20 -2.45% 8.107.958.208.15242 984-
Eagle Bancorp, Inc... EGBN 57.8557.7058.000.35 0.61% 57.6057.3558.2557.5076 259-
Eagle Bulk Shipping... EGLE 5.605.505.690.07 1.27% 5.515.505.755.53218 162-
Eagle Plains Resour... EGPLF 0.1432-  0.0043 3.10% 0.14320.14320.14320.13891 000-
East West Bancorp... EWBC 50.4849.5559.870.02 0.04% 50.8249.9251.1350.46643 041-
Eastern Virginia Ba... EVBS 10.4210.34199 999.99-0.02 -0.19% 10.4610.3410.4910.442 948-
Eaton Scientific Sy... ESSI 3.1600-  0.0300 0.96% 3.11003.11003.20003.130070 911-
Ebix, Inc. EBIX 60.3559.8069.45-0.40 -0.66% 60.8560.0561.2860.75116 482-
Echelon Corporatio... ELON 6.205.85199 999.99-0.04 -0.59% 6.206.186.426.242 780-
Echo Therapeutics... ECTE 0.1401-  -0.0099 -6.60% 0.14000.14000.15000.15009 150-
Edgewater Techno... EDGW 7.627.549.00-0.06 -0.78% 7.677.487.697.682 278-
Editas Medicine Inc... EDIT 19.2619.0019.30-0.01 -0.05% 19.6118.7020.3419.271 152 710-
Education Managem... EDMC 0.0086-  -0.0004 -4.44% 0.00850.00800.00860.009097 204-
Educational Develo... EDUC 8.650.059.500.20 2.31% 8.508.478.658.452 900-
Egalet Corp. EGLT 4.784.594.800.01 0.21% 4.754.704.904.77263 709-
Eisai Co., Ltd (ADR... ESALY 54.170-  0.540 1.01% 54.74054.16054.74053.6301 848-
El Manuel Internat... EMLL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
El Pollo Loco Holdi... LOCO 11.6511.5511.700.05 0.43% 11.6511.4011.7011.60243 421-
Elbit Imaging Ltd. -... EMITF -3.203.700.00 0.00%       3.40--
Elbit Systems Ltd. ... ESLT 114.52114.00114.550.15 0.13% 114.86113.86114.94114.3722 669-
Electro Scientific I... ESIO 6.526.507.52-0.05 -0.76% 6.596.516.636.5776 020-
Electro-Sensors, In... ELSE -3.906.000.00 0.00%       4.01--
Electronic Arts Inc... EA 89.3589.5089.900.74 0.84% 88.8588.6190.0688.611 528 072-
Electronics for Ima... EFII 46.8346.6855.000.40 0.86% 46.6046.3747.2646.43235 923-
Eleven Biotherapeu... EBIO 2.012.012.050.11 5.79% 2.051.972.341.903 427 193-
Elmira Savings Ban... ESBK 21.5019.6521.750.35 1.65% 21.5021.3521.5021.151 279-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
Eltek Ltd. - Ordina... ELTK 0.78400.72540.82960.0440 5.95% 0.74000.72540.78400.740013 900-
Emaji Inc. BRSE 0.00050-  0.00020 66.67% 0.000300.000280.000600.00030222 220 380-
Emerald Oil, Inc. EOXLQ 0.22000-  -0.03000 -12.00% 0.243330.220000.248000.250003 484-
Emisphere Technol... EMIS 0.5000-  0.0400 8.70% 0.50000.48000.50000.460028 650-
Emmis Communicat... EMMS 2.482.498.880.01 0.40% 2.462.462.602.4725 350-
Empire Resorts, Inc... NYNY 23.5022.9023.85-0.25 -1.05% 24.0023.1524.0023.755 134-
Enanta Pharmaceut... ENTA 30.8029.7636.600.18 0.59% 30.8629.6030.8930.62173 732-
Encore Capital Gro... ECPG 30.4024.5045.800.25 0.83% 30.2029.7030.6030.15223 958-
Encore Wire Corpo... WIRE 44.6544.7552.15-0.65 -1.43% 45.4044.3045.7545.3029 427-
Encounter Develop... ENTI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Endocyte, Inc. ECYT 2.212.182.72-0.04 -1.78% 2.282.212.282.25138 387-
Endologix, Inc. ELGX 6.935.407.490.29 4.37% 6.676.626.946.64718 910-
Energous Corp WATT 15.3714.9015.470.04 0.26% 15.3815.1815.5315.33202 242-
Energy Recovery, I... ERII 7.607.018.040.14 1.81% 7.487.477.707.46240 319-
Enphase Energy, In... ENPH 1.241.231.260.00 0.00% 1.231.221.271.24386 171-
Enstar Group Limit... ESGR 186.05184.70187.30-1.60 -0.85% 188.40185.43188.50187.6514 894-
Entest BioMedical ... ENTB 0.04500-  0.00000 0.00% 0.045000.032500.045000.045005 622-
Envoy Capital Grou... ECGI 0.011035-  0.001035 10.35% 0.0110350.0110350.0110350.01000017 000-
Enzon Pharmaceuti... ENZN 0.28220-  0.00010 0.04% 0.282200.282200.295000.2821045 573-
Epic Corp EPOR 0.035-  0.000 0.00% 0.0350.0350.0350.03510 000-
Epizyme Inc. EPZM 17.1516.4017.300.20 1.18% 16.9016.9017.4516.95185 115-
Equinix, Inc. EQIX 388.09380.01387.000.04 0.01% 390.66384.08392.43388.051 293 243-
Ericsson - ADS eac... ERIC 6.556.526.580.09 1.39% 6.536.526.606.461 989 937-
Erie Indemnity Com... ERIE 121.56118.15125.16-0.20 -0.16% 121.88120.32122.70121.7615 475-
Escalade, Incorpor... ESCA 12.7512.6012.800.00 0.00% 12.8512.6012.9012.7510 203-
Escalon Medical Co... ESMC 0.12-  0.03 33.33% 0.090.090.120.0915 500-
Esperion Therapeu... ESPR 38.9439.0039.16-1.46 -3.61% 40.5638.6540.7540.401 405 894-
Etsy Inc. ETSY 9.889.569.95-0.01 -0.10% 9.909.8210.009.89736 231-
Euronet Worldwide... EEFT 83.5482.0084.000.15 0.18% 83.6283.1683.8383.39168 558-
Euroseas Ltd. ESEA 1.401.281.450.02 1.45% 1.381.371.431.38182 855-
Evans & Sutherland... ESCC 1.6000-  -0.0300 -1.84% 1.63001.60001.63001.630018 029-
Evecity.com Inc. ICTY 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Evercel, Inc. EVRC 1.42-  0.02 1.43% 1.401.401.421.408 206-
Everock Inc. EVRN 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002290 439-
Evolving Systems, ... EVOL 4.654.557.350.05 1.09% 4.554.554.654.607 688-
Evotec AG (ADR) EVTCY 17.5100-  0.0799 0.46% 17.510017.510017.880017.4301153-
Exact Sciences Cor... EXAS 21.0821.0822.060.59 2.88% 20.4420.3221.3320.492 141 807-
Exactech, Inc. EXAC 26.8026.6026.950.10 0.37% 26.8026.6026.9026.7020 597-
Exelixis, Inc. EXEL 20.9120.4121.200.60 2.95% 20.3220.3121.0820.312 960 762-
Expedia, Inc. EXPE 127.76123.08128.490.72 0.57% 127.41126.46128.54127.041 070 851-
Expeditors Interna... EXPD 55.8255.6956.40-0.05 -0.09% 56.0255.6256.3355.87629 864-
Exponent, Inc. EXPO 58.1056.5558.25-0.15 -0.26% 58.3557.8558.6558.2534 626-
Express Scripts Ho... ESRX 64.1163.2365.980.09 0.14% 64.0063.7564.3564.022 627 267-
Extreme Biodiesel ... XTRM 0.0019-  -0.0001 -5.00% 0.00170.00170.00210.0020201 220-
Extreme Networks... EXTR 6.446.406.58-0.03 -0.46% 6.506.386.556.47645 916-
F F D FINANCIAL CO FFDF 39.25-  2.02 5.43% 39.2539.2539.2537.231 334-
F5 Networks, Inc. FFIV 146.57145.00146.800.02 0.01% 146.96145.57148.19146.55268 902-
FARO Technologies... FARO 34.2032.7543.25-0.25 -0.73% 34.6034.1035.0534.4549 091-
FED Home Loan Mt... FMCKJ 6.4500-  0.1500 2.38% 6.35006.25006.60006.3000123 524-
FLAG Financial Cor... FLAG -38.310038.42000.0000 0.00%       38.6599--
FLIR Systems, Inc. FLIR 36.0634.0141.00-0.24 -0.66% 36.5635.9036.7136.30206 294-
Facebook, Inc. - Cl... FB 140.34140.45140.490.81 0.58% 140.08139.76141.02139.5315 160 994-
Fairfax Financial H... FRFHF 460.5000-  -2.7500 -0.59% 463.2500460.5000466.1000463.250066 776-
Falcon Oil & Gas Lt... FOLGF 0.29940-  0.01770 6.28% 0.303400.290000.310000.28170255 585-
FalconStor Softwa... FALC 0.35860.30000.3586-0.0014 -0.39% 0.35000.32000.37760.3600236 368-
Famous Dave's of A... DAVE 4.174.054.450.07 1.82% 4.154.054.254.1027 532-
Fannie Mae FNMAK 10.90-  0.25 2.35% 10.7510.7510.9010.651 500-
Fannie Mae 8.235 %... FNMAT 6.650-  0.100 1.53% 6.5506.4006.6506.55039 841-
Farmer Brothers C... FARM 33.7532.9533.950.05 0.15% 33.6533.3533.9033.7043 732-
Farmers Capital Ba... FFKT 38.3024.6038.500.15 0.39% 38.3038.0538.4538.1514 694-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000131 710 000-
Fastenal Company FAST 50.7649.8251.59-0.25 -0.49% 51.1550.4951.4451.041 128 886-
Federal Home Loan... FMCC 2.4790-  -0.0510 -2.02% 2.53002.43002.54002.53002 708 729-
Federal National M... FNMA 2.6000-  -0.0500 -1.89% 2.65502.50002.66002.65004 324 696-
Federated Nationa... FNHC 16.7616.6519.65-0.26 -1.53% 17.0016.7517.1117.0224 919-
Fidelity Southern C... LION 20.8120.6320.84-0.05 -0.24% 20.9120.6321.2120.8692 392-
Fifth Street Financ... FSC 4.664.634.700.02 0.43% 4.624.604.684.64748 145-
Fifth Third Bancorp FITB 24.8924.6125.94-0.17 -0.68% 25.0924.6725.1925.065 105 154-
Financial Institutio... FISI 31.8030.9532.50-0.10 -0.31% 31.8531.5532.3031.9022 187-
Finisar Corporatio... FNSR 28.3628.3828.410.65 2.35% 27.7127.6728.5127.712 932 935-
Finjan Holdings, Inc... FNJN 1.5401.5402.0100.055 3.70% 1.5901.4701.5901.48522 965-
FireEye, Inc. FEYE 12.2812.3012.330.09 0.74% 12.3312.1112.4412.196 334 419-
Firma Holdings Cor... FRMA 0.099221-  -0.010779 -9.80% 0.0992210.0992210.0992210.110000223-
First Bancorp FBNC 28.9628.0830.800.16 0.56% 28.8128.8129.1428.8045 656-
First Bancorp, Inc (... FNLC 26.1824.8526.350.00 0.00% 26.4425.9826.6126.1855 676-
First Bitcoin Capita... BITCF 0.20000-  -0.01500 -6.98% 0.207500.155000.213000.215001 066 115-
First Busey Corpor... BUSE 28.8828.6829.14-0.10 -0.35% 29.0328.6529.4428.9860 372-
First Capital, Inc. FCAP 32.8532.8533.900.35 1.08% 34.1532.8034.1532.50466-
First Citizens Banc... FCNCA 327.02327.20342.700.02 0.01% 329.95323.34329.95327.009 793-
First Defiance Fina... FDEF 48.0346.6249.460.20 0.42% 48.0847.7048.6247.8311 679-
First Financial Banc... FFBC 26.6513.8029.000.15 0.57% 26.8026.4027.0526.50211 063-
First Financial Bank... FFIN 38.9539.0039.00-0.15 -0.38% 39.2538.6040.7039.10265 207-
First Financial Corp... THFF 46.5046.1060.550.30 0.65% 46.2545.9046.6046.2029 047-
First Merchants Co... FRME 38.0737.9838.180.08 0.21% 38.0337.8338.5237.9993 507-
First Midwest Banc... FMBI 22.9722.9423.000.00 0.00% 23.0422.7423.2622.97576 614-
First NBC Bank Hol... FNBC 3.903.803.90-0.05 -1.27% 3.903.784.233.95388 867-
First Niles Financia... FNFI 10.95-  0.95 9.50% 10.9410.9410.9510.00361-
First Solar, Inc. FSLR 28.3128.3128.49-0.27 -0.94% 28.6528.1128.8528.582 867 126-
First South Bancor... FSBK 11.708.6111.76-0.27 -2.26% 12.1311.7012.1311.9718 316-
First Trust Europe ... FEP 31.870031.830031.89000.1099 0.35% 31.810031.800031.929931.760131 503-
First Trust Multi C... FAB 50.829947.790051.19000.0075 0.01% 51.150050.826051.150050.82244 198-
First Trust NASDAQ... QCLN 16.3816.2821.000.08 0.48% 16.3016.3016.5116.302 795-
First United Corpo... FUNC 13.7511.1013.800.00 0.00% 13.7513.6913.8013.753 745-
Fiserv, Inc. FISV 115.94115.95116.080.09 0.08% 116.10115.49116.54115.85542 508-
Fission Uranium Co... FCUUF 0.610900-  -0.005700 -0.92% 0.6200000.5967000.6206000.616600508 110-
Five Below, Inc. FIVE 42.6242.1042.900.37 0.88% 42.5642.1943.8442.252 106 700-
Five Prime Therape... FPRX 35.9835.2340.891.09 3.12% 35.4834.8536.4934.89720 037-
Five Star Quality C... FVE 2.102.002.150.05 2.44% 2.102.052.152.05115 249-
Five9, Inc. FIVN 18.5216.8118.730.42 2.32% 18.2017.9218.5718.10295 268-
Flexiinternational ... FLXI 0.450-  -0.015 -3.23% 0.4500.4500.4500.465197-
Flexion Theraputic... FLXN 27.2726.5027.501.02 3.89% 26.3525.3827.5026.251 374 849-
Flexpoint Sensor S... FLXT 0.0762-  0.0102 15.45% 0.06610.06600.07620.066082 500-
Flexpower, Inc. FLXP 0.0278-  0.0078 39.00% 0.02780.02780.02780.0200500-
Flexsteel Industrie... FLXS 47.4043.8851.30-0.64 -1.33% 48.0046.3548.6748.0412 056-
Flextronics Interna... FLEX 16.6316.6216.90-0.01 -0.06% 16.6616.5116.7716.641 556 178-
Flushing Financial C... FFIC 26.0225.0726.83-0.03 -0.12% 26.1825.9126.3726.0527 839-
Focus Graphite Inc FCSMF 0.0767-  0.0010 1.32% 0.07000.07000.07670.07575 600-
Fonar Corporation FONR 17.8513.1520.000.20 1.13% 17.6517.6517.9517.658 657-
Force Energy Corp... FORC 0.0002-  0.0000 0.00% 0.00020.00010.00020.00022 226 350-
FormFactor, Inc. FORM 11.5510.4512.100.10 0.87% 11.6011.4811.9011.45378 967-
Formula Systems (1... FORTY -39.000040.40000.0000 0.00%       41.9286--
Forrester Research... FORR 39.0038.7039.150.25 0.65% 38.7538.7539.1138.7524 352-
Fortinet, Inc. FTNT 36.3035.9036.92-0.08 -0.22% 36.5236.2036.6636.38836 601-
Fortune Bay Corp. FBAYF 0.4058-  -0.0042 -1.02% 0.41300.40580.41560.410012 790-
Forward Air Corpo... FWRD 46.5446.3046.58-0.35 -0.74% 47.1346.3247.5246.8850 578-
Forward Industries... FORD 1.121.071.130.00 0.21% 1.131.111.131.125 992-
Fossil Group, Inc. FOSL 16.3816.1716.74-0.02 -0.12% 16.4216.1416.5416.40841 552-
Foundation Medicin... FMI 32.9030.0535.900.80 2.49% 32.1532.1533.0232.10148 323-
Franklin Electric C... FELE 41.2041.1041.400.15 0.37% 41.1540.9541.6041.0585 189-
Fred's, Inc. FRED 13.8313.8616.830.08 0.58% 13.7713.5413.9513.75481 533-
FreeSeas Inc. FREEF 0.02120-  -0.00510 -19.39% 0.026500.020500.026500.02630352 251-
Freeze Tag Inc FRZT 0.0002-  0.0000 0.00% 0.00020.00020.00020.00024 000 000-
Fresh Harvest Prod... FRHV 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002249 318 855-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Freshpet, Inc. FRPT 11.0010.9512.050.10 0.92% 11.0010.6511.1010.9062 031-
Frontier Communic... FTR 2.0902.0702.0900.150 7.73% 1.9301.9202.1101.93674 535 309-
Fuel Tech, Inc. FTEK 1.07900.10001.25000.0274 2.61% 1.04001.02001.10001.051613 879-
FuelCell Energy, In... FCEL 1.3501.3001.350-0.025 -1.82% 1.3501.3501.4001.375438 864-
Fuji Photo Film Co.... FUJIY 40.65-  0.65 1.63% 40.0340.0340.7540.0024 531-
Full House Resorts... FLL 2.372.102.470.01 0.42% 2.412.292.462.3630 271-
Fulton Financial Co... FULT 17.4517.4020.00-0.10 -0.57% 17.6017.3017.7517.55798 774-
Function(x) Inc. FNCX 0.53300.52000.5600-0.1249 -18.98% 0.64000.51300.64500.65791 056 685-
Fuwei Films (Holdin... FFHL 3.032.953.70-0.07 -2.26% 3.093.033.093.10750-
G-III Apparel Group... GIII 22.9222.5022.80-0.04 -0.17% 22.9022.4123.2822.961 642 194-
GOLDRICH MINING ... GRMC 0.03285-  -0.00005 -0.15% 0.027500.027500.034000.032908 500-
GRAVITY Co., Ltd. ... GRVY 19.0017.2920.000.00 0.00% 18.8618.8019.0919.0014 892-
GREENLAND MINER... GDLNF 0.08862-  -0.00338 -3.67% 0.090000.078000.090000.0920044 400-
GSI Group, Inc. NOVT 26.8026.8026.95-0.15 -0.56% 27.1526.7027.2526.9586 774-
GSV Capital Corp. GSVC 4.464.374.830.03 0.68% 4.434.424.554.4383 170-
GTX Corp GTXO 0.012000-  0.001700 16.50% 0.0103000.0102000.0129000.0103002 445 944-
GTx, Inc. GTXI 4.994.585.40-0.10 -1.96% 4.954.864.995.093 119-
GW Pharmaceutica... GWPH 121.17116.17122.000.05 0.04% 121.50120.58123.33121.12133 093-
Gaiam, Inc. - Class ... GAIA 9.409.409.55-0.30 -3.09% 9.709.359.739.7046 327-
Galectin Therapeut... GALT 2.202.222.280.07 3.29% 2.142.132.352.13911 078-
Galena Biopharma,... GALE 0.58690.58000.6100-0.0063 -1.06% 0.61900.57000.61900.59321 154 215-
Garibaldi Resource... GGIFF 0.1236-  0.0156 14.44% 0.11520.11520.12360.108012 500-
Garmin Ltd. GRMN 51.1050.0054.25-0.38 -0.74% 51.5150.9151.7551.48448 797-
Garrison Capital In... GARS 9.539.1010.550.04 0.42% 9.579.449.589.4935 499-
Gazprom Neft GZPFY 17.67-  0.45 2.61% 17.6717.6717.6717.22169-
Gemplus Internatio... GEMP 12.269.6514.000.45 3.81% 11.9911.4013.0011.81100 268-
GenVec, Inc. GNVC 6.125.857.150.12 2.00% 6.106.036.356.0050 010-
General Communic... GNCMA 21.5318.5421.63-0.04 -0.19% 21.6421.3621.8221.5795 984-
Generex Biotechno... GNBTD 4.99-  0.49 10.89% 4.904.655.104.506 036-
Genetic Technolog... GENE 1.171.171.200.03 2.63% 1.151.151.301.141 137 239-
Genomic Health, In... GHDX 31.5626.9531.700.48 1.54% 31.1931.0431.9031.0836 454-
Gentex Corporatio... GNTX 20.9720.6221.190.01 0.05% 21.0320.8521.2520.961 942 584-
GeoBio Energy Inc. GBOE 0.001-  0.000 0.00% 0.0010.0010.0010.0011 307-
Geospace Technolo... GEOS 15.0914.5915.590.17 1.14% 14.8614.7015.4214.9227 951-
German American B... GABC 44.6644.4244.70-0.68 -1.50% 45.5044.3845.6745.3440 518-
Geron Corporation GERN 2.122.122.140.01 0.47% 2.112.092.152.11882 868-
Gevo, Inc. GEVO 1.131.111.130.08 7.62% 1.051.031.181.052 654 950-
Gibraltar Industrie... ROCK 40.1039.1044.00-0.15 -0.37% 40.3039.6040.9540.2585 438-
Giga-tronics Incorp... GIGA 0.85000.80950.90000.0300 3.66% 0.82000.82000.88000.82005 996-
GigaMedia Limited... GIGM 2.9502.2004.250-0.015 -0.51% 3.0502.9503.0502.9654 500-
Gilead Sciences, Inc... GILD 67.5167.5367.640.02 0.03% 67.5767.2067.8767.494 773 059-
Glacier Bancorp, In... GBCI 32.9332.8135.110.22 0.67% 32.8932.5833.2732.71396 070-
Gladstone Capital ... GLAD 9.038.969.500.11 1.23% 8.988.949.078.9277 651-
Gladstone Commer... GOOD 19.8819.3522.000.09 0.45% 19.7919.7720.0119.7964 330-
Gladstone Investm... GAIN 8.818.788.850.03 0.34% 8.808.798.898.7855 184-
Glen Burnie Bancor... GLBZ -11.5112.370.00 0.00%       11.60--
Global Links Corpo... GLCO 0.00060-  0.00017 39.53% 0.000550.000550.000700.00043955 035-
Global Power Equip... GLPW 4.455-  -0.005 -0.11% 4.4504.4504.4554.4601 500-
Global Sources Ltd... GSOL 8.555.159.20-0.05 -0.58% 8.758.508.758.6018 374-
Global Water Tech... GWTR 0.0350-  0.0000 0.00% 0.03510.03500.03510.0350600-
Global X SuperDivi... SRET 14.6914.7214.89-0.02 -0.11% 14.7414.6914.7514.718 626-
Glu Mobile Inc. GLUU 2.132.112.170.01 0.47% 2.142.082.192.129 521 462-
GoPro, Inc. - Class ... GPRO 8.308.268.34-0.06 -0.72% 8.438.268.438.361 557 634-
Golar LNG Limited GLNG 27.2627.0127.550.09 0.33% 27.2327.1227.6827.17387 284-
Golar LNG Partners... GMLP 21.8521.0922.100.30 1.39% 21.6021.6021.9721.55145 378-
GoldMining Inc GLDLF 1.26000-  -0.07000 -5.26% 1.320001.200001.333701.33000287 471-
Golden Lakes GLLK 0.000500-  0.000050 11.11% 0.0005000.0004000.0006000.000450162 038 342-
Golden Ocean Grou... GOGL 7.6207.5807.6400.125 1.67% 7.5407.5007.6907.495275 741-
Golden Phoenix Mi... GPXM 0.0026-  0.0009 52.94% 0.00320.00260.00320.001790 000-
Golden Queen Mini... GQMNF 0.65530-  -0.00882 -1.33% 0.670000.655300.677900.664129 940-
Good Times Restau... GTIM 3.103.003.25-0.00 -0.11% 3.153.003.153.107 200-
Goodyear Tire & R... GT 35.9436.0336.11-0.02 -0.06% 36.0335.8336.3735.961 505 941-
Graphite One reso... GPHOF 0.05132-  0.00152 3.05% 0.054400.050000.054400.04980100 000-
Great American Ba... GTPS --  0.00 0.00%       33.00--
Great Basin Scienti... GBSN 0.000900-  -0.000100 -10.00% 0.0009000.0008000.0010000.00100018 987 592-
Great Elm Capital C... GECC 10.8910.6610.900.00 0.00% 10.7710.7710.8910.891 056-
Great Southern Ba... GSBC 49.2547.0550.750.47 0.96% 49.1048.8549.5049.0018 238-
Green Brick Partne... GRBK 9.809.7510.200.00 0.00% 9.859.8010.009.8044 158-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001188 600-
GreenGro Technolo... GRNH 0.064500-  0.004000 6.61% 0.0622500.0592500.0650000.0605002 500 418-
GreenWay Design G... GDGI 0.00030-  0.00011 57.89% 0.000200.000100.000300.0001942 960 773-
Greenchek Techno... GCHK 0.00090-  0.00000 0.00% 0.000900.000900.001040.000901 200-
Grizzly Gold Corp. GRZG 0.0301-  0.0001 0.33% 0.03010.03010.03010.0300158-
Groupon, Inc. Comm... GRPN 3.993.964.000.01 0.25% 3.903.904.053.985 364 199-
Growlife, Inc PHOT 0.010300-  0.000200 1.98% 0.0104600.0050000.0150000.0101006 548 341-
Grupo Financiero G... GGAL 39.0136.4439.111.26 3.34% 38.0037.7539.0937.75700 624-
Gulf Alternative En... GAEC 0.00010-  0.00009 900.00% 0.000100.000100.000100.00001165-
Gulf Island Fabrica... GIFI 10.2510.1510.40-0.50 -4.65% 10.7010.2510.9010.7535 877-
Gulf Resources, Inc... GURE 1.821.781.85-0.01 -0.55% 1.851.771.871.83186 494-
Gyrodyne Company... GYRO 20.0019.88199 999.99-0.05 -0.25% 20.0020.0020.0020.05282-
HAUPPAUGE DIGITA... HAUP 0.045-  -0.013 -22.41% 0.0450.0450.0450.058100-
HD Supply Holdings... HDS 40.3340.3444.25-0.11 -0.27% 40.6840.0140.7540.44931 605-
HMN Financial, Inc. HMNF 18.230.0518.450.38 2.12% 17.8517.8518.2317.85525-
HMS Holdings Corp HMSY 18.2518.1718.270.44 2.47% 17.8617.8318.3317.81262 638-
HUMMINGBIRD RES... HUMRF 0.30000-  -0.02834 -8.63% 0.318100.300000.330000.3283455 219-
Halozyme Therape... HALO 13.5312.5213.990.07 0.52% 13.5213.3013.6613.46585 440-
Hancock Holding C... HBHC 43.5023.5047.800.20 0.46% 43.4043.0544.0343.30349 615-
Handy & Harman Lt... HNH 26.8526.5527.400.05 0.19% 26.9326.8027.3026.8013 914-
Hanwha Q CELLS C... HQCL 6.955.007.200.25 3.73% 6.666.666.996.7033 991-
Harbor Biosciences... HRBR 0.02000-  0.00470 30.72% 0.019800.019440.020000.0153063 000-
Hardinge, Inc. HDNG 10.5610.1710.71-0.10 -0.94% 10.6910.5010.8810.6623 324-
Harmonic Energy In... THCT 0.460-  0.050 12.20% 0.4090.3700.4600.41024 710-
Harmonic Inc. HLIT 5.905.106.000.10 1.72% 5.805.806.035.80912 074-
Harris & Harris Gro... TINY 1.311.281.340.01 0.77% 1.331.301.341.3053 056-
Harvard Bioscience... HBIO 2.602.502.700.00 0.00% 2.602.502.602.60151 680-
Hasbro, Inc. HAS 99.9797.61100.250.04 0.04% 100.0199.72100.4699.93673 523-
Hawaiian Holdings ... HA 48.4546.8049.200.80 1.68% 47.6547.6048.8547.65372 913-
Hawkins, Inc. HWKN 47.8531.8548.10-0.55 -1.14% 48.2547.4548.6548.4016 547-
Healthcare Service... HCSG 42.4042.2342.440.24 0.57% 42.2042.2042.6842.16230 146-
Heartland Express,... HTLD 19.9219.8029.99-0.06 -0.30% 20.0119.7520.1719.98375 685-
HedgePath Pharma... HPPI 0.250000-  -0.050000 -16.67% 0.2999990.2500000.3200000.300000121 605-
Heidrick & Struggle... HSII 25.5025.3025.60-0.35 -1.35% 25.8525.3526.0525.8545 291-
Helen of Troy Limi... HELE 93.9593.8094.000.40 0.43% 93.7093.5594.4293.5584 595-
Henry Schein, Inc. HSIC 171.25150.00172.20-0.21 -0.12% 171.77170.77172.61171.46159 265-
Herman Miller, Inc. MLHR 31.4029.2031.50-0.20 -0.63% 31.8031.3032.3031.60425 818-
Heron Therapeutic... HRTX 14.7513.8015.050.35 2.43% 14.4014.3514.8514.40316 693-
Hibbett Sports, Inc... HIBB 28.0527.5037.95-0.65 -2.26% 28.6527.9528.7528.70437 493-
Hickory Tech Corp... HTCO 3.2000-  -0.0500 -1.54% 3.25003.10003.25003.25003 088-
Highpower Interna... HPJ 3.5502.9003.550-0.045 -1.25% 3.5503.4503.6003.59585 336-
Highway Holdings L... HIHO 4.05003.20004.75000.0001 0.00% 4.05004.00004.05004.04994 650-
Himax Technologie... HIMX 9.289.259.500.20 2.20% 9.199.179.689.085 696 251-
Hingham Institutio... HIFS 173.59171.05176.861.11 0.64% 172.01172.00175.43172.48660-
Hologic, Inc. HOLX 42.2941.4842.950.06 0.14% 42.2842.1242.5542.231 543 568-
Hongli Clean Energ... CETC 2.14002.07002.15000.0101 0.47% 2.16001.97002.16002.129933 121-
Hop-On Inc. HPNN 0.0002-  0.0000 0.00% 0.00010.00010.00020.00028 441 644-
HopFed Bancorp, In... HFBC 14.8813.1114.870.28 1.90% 14.9014.8314.9014.60700-
Hopewell Holdings... HOWWY 3.710-  0.030 0.82% 3.8003.7003.8003.6806 829-
Horizon Pharma pl... HZNP 14.3714.0614.50-0.19 -1.30% 14.5114.2514.6814.562 077 666-
Hortonworks, Inc. HDP 9.319.0810.770.00 0.00% 9.319.199.499.31226 134-
Houston Wire & Ca... HWCC 6.706.507.400.05 0.75% 6.686.606.706.6512 710-
Hub Group, Inc. - C... HUBG 45.7545.7545.95-0.35 -0.76% 46.2045.6346.6046.10127 830-
Hudson Technologi... HDSN 6.586.266.87-0.04 -0.60% 6.736.476.756.62382 675-
Huntington Bancsh... HBAN 13.1113.1013.190.09 0.69% 13.1312.9813.1713.0212 069 757-
Hurco Companies, ... HURC 29.2028.8529.75-0.75 -2.50% 29.9129.1029.9129.954 265-
Hydrogenics Corpo... HYGS 6.806.7020.000.10 1.49% 6.706.707.006.7021 938-
HyperSolar Inc. HYSR 0.011300-  0.000310 2.82% 0.0119000.0102000.0119000.0109901 210 069-
I.D. Systems, Inc. IDSY 6.306.036.41-0.40 -5.97% 6.666.146.666.7044 026-
IAHL Corporation IAHL 0.1700-  0.0115 7.26% 0.17000.17000.17000.15855 000-
IBERIABANK Corpo... IBKC 76.2076.1576.35-0.45 -0.59% 76.6575.7077.1576.65264 767-
ICON plc - Ordinar... ICLR 78.9465.7085.001.34 1.73% 77.7577.7479.4677.60395 795-
ICU Medical, Inc. ICUI 155.65155.20155.800.60 0.39% 155.55154.45159.95155.0554 169-
IDEXX Laboratorie... IDXX 153.74150.75154.150.85 0.56% 153.22152.87154.57152.89415 058-
IGEN International... IGEN 0.12-  0.00 0.00% 0.120.120.120.125 000-
IGENE BIOTECHNOL... IGNE 0.0003-  0.0001 50.00% 0.00030.00030.00030.0002300 000-
II-VI Incorporated IIVI 38.0037.4539.951.00 2.70% 37.1537.1538.1537.00839 062-
ILG Inc ILG 19.3719.3619.690.13 0.68% 19.3219.2319.6219.241 045 509-
IMPINJ Inc PI 28.1428.1428.490.02 0.07% 28.2327.7828.4528.12347 009-
INTL FCStone Inc. INTL 36.1634.8236.64-0.37 -1.01% 36.5836.1336.7836.5344 656-
IPG Photonics Corp... IPGP 119.0395.00124.500.48 0.40% 119.28118.12120.93118.55134 595-
IRIDEX Corporatio... IRIX 13.0012.9512.980.08 0.62% 13.0012.6213.0712.9226 290-
ITALK INC TALK 0.0006-  0.0000 0.00% 0.00060.00050.00060.00068 311 821-
Icahn Enterprises L... IEP 51.3350.3753.800.07 0.14% 51.2950.8351.5851.2637 773-
Iconic Brands Inc. ICNB 0.017400-  -0.000700 -3.87% 0.0186000.0153000.0192000.0181007 534 912-
Iconix Brand Group... ICON 7.057.017.070.00 0.00% 7.126.987.167.05504 796-
Identiv, Inc. INVE 6.886.557.030.23 3.46% 6.726.727.186.6580 139-
Idera Pharmaceutic... IDRA 2.482.482.500.06 2.48% 2.412.412.512.423 017 207-
Illumina, Inc. ILMN 170.58156.55170.502.89 1.72% 168.94167.82171.98167.69594 994-
Image Sensing Syst... ISNS 3.002.653.35-0.20 -6.25% 3.102.803.103.20135 003-
Immersion Corpora... IMMR 8.337.7510.600.03 0.36% 8.298.248.598.30111 458-
ImmuCell Corporat... ICCC 5.663.3012.900.13 2.28% 5.665.665.665.53300-
Immune Pharmaceu... IMNP 0.14100.14100.1422-0.0133 -8.62% 0.15430.13510.15430.15436 463 687-
ImmunoGen, Inc. IMGN 3.613.593.66-0.05 -1.37% 3.673.523.683.661 184 404-
Immunomedics, Inc... IMMU 6.886.766.880.25 3.77% 6.986.657.056.634 662 906-
Impact Silver ISVLF 0.4800-  0.0108 2.30% 0.49790.48000.50000.469289 500-
Impax Laboratorie... IPXL 9.258.9010.100.05 0.54% 9.209.109.389.20435 692-
Imperial Tobacco G... IMBBY 48.3100-  0.1790 0.37% 48.082948.082948.420048.1310287 177-
Imperva Inc IMPV 40.6040.5040.750.00 0.00% 40.8540.4041.4040.60237 830-
InVivo Therapeutic... NVIV 4.003.954.10-0.05 -1.23% 4.054.004.204.0597 363-
Incyte Corporation INCY 139.64139.50143.070.67 0.48% 138.97138.01140.57138.971 048 432-
Independent Bank ... INDB 60.3560.0560.35-0.50 -0.82% 61.0059.8561.5060.85103 156-
Independent Bank ... IBCP 20.0019.6522.700.05 0.25% 19.9519.8320.2519.9538 562-
Industrial Services... IDSA 1.68000.01001.7000-0.0286 -1.67% 1.73001.68001.75001.708616 855-
Infineon Technolog... IFNNY 20.1300-  1.7030 9.24% 20.020019.950020.240018.427063 472-
Infinera Corporati... INFN 10.8510.8510.91-0.01 -0.09% 10.9010.7111.0510.861 865 790-
Infinity Pharmaceu... INFI 3.303.263.400.10 3.13% 3.243.203.403.20661 248-
Infinity Property a... IPCC 94.5592.0598.05-0.50 -0.53% 95.1594.1095.4595.0523 867-
Infinity, Inc. IFNY 0.06-  -0.01 -14.29% 0.060.060.060.075 000-
InfoSonics Corp IFON 0.53260.34010.65000.0001 0.02% 0.54000.53260.54000.532520 667-
Information Servic... III 3.093.013.390.00 0.00% 3.113.003.113.09236 080-
Infrastructure Dev... IDVC 0.00050-  0.00000 0.00% 0.000900.000500.000900.00050371 111-
Ingles Markets, Inc... IMKTA 43.1542.6555.00-0.50 -1.15% 43.6042.9544.0043.6510 089-
InnerWorkings, Inc... INWK 9.477.0011.05-0.03 -0.32% 9.559.379.639.50133 654-
Innodata Inc. INOD 2.102.052.750.00 0.00% 2.102.052.102.101 306-
Innophos Holdings,... IPHS 53.0925.1358.00-0.34 -0.64% 53.4952.6153.7453.4353 500-
Innospec Inc. IOSP 61.9042.1562.20-0.20 -0.32% 62.2061.7562.4062.1084 360-
Innovative Solution... ISSC 3.032.753.22-0.03 -0.98% 3.062.963.063.0616 661-
Innoviva Inc INVA 12.8511.9212.90-0.06 -0.46% 12.9712.7213.0712.911 183 269-
Inotek Phamaceuti... ITEK 1.801.801.850.05 2.86% 1.751.701.851.75495 908-
Inovalon Holdings I... INOV 11.7511.7512.250.10 0.86% 11.7011.6012.0011.65750 220-
Inovio Pharmaceut... INO 6.056.036.100.10 1.68% 5.965.926.075.95593 768-
Insight Enterprises... NSIT 41.2035.5746.79-0.25 -0.60% 41.5341.0242.2841.4559 371-
Insignia Systems, In... ISIG 1.481.351.700.10 7.25% 1.411.401.481.385 300-
Insmed, Inc. INSM 15.8110.1525.000.16 1.02% 15.7115.5215.9015.65266 986-
Insteel Industries, ... IIIN 34.8534.6535.020.08 0.23% 34.9934.4635.0634.77100 302-
Insys Therapeutics... INSY 10.6110.5310.610.04 0.38% 10.5710.3110.9210.57670 542-
Integra Gold Corp ICGQF 0.6038-  -0.0009 -0.15% 0.61580.60160.61580.604756 129-
Integra LifeScience... IART 42.7442.6042.770.39 0.92% 42.4742.4043.0542.35461 226-
Integrated Device ... IDTI 23.5923.0423.620.07 0.30% 23.8223.5124.0423.52867 629-
Integrated Techno... ITKG 0.06100-  0.00200 3.39% 0.060000.057750.061000.05900188 312-
Intel Corporation INTC 35.1635.1735.24-0.11 -0.31% 35.6535.1235.7335.2720 543 418-
Intellia Therapeuti... NTLA 13.0713.2515.00-0.12 -0.91% 13.2412.9313.4513.1987 882-
Intellicell Bioscienc... SVFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000183 000-
Intellipharmaceuti... IPCI 2.312.262.370.05 2.21% 2.292.262.342.2667 986-
Inter Parfums, Inc. IPAR 36.9036.7537.00-0.05 -0.14% 37.0036.7537.2536.9582 201-
InterDigital, Inc. IDCC 85.1082.4088.80-0.10 -0.12% 85.6584.6586.7585.20143 682-
Interactive Broker... IBKR 34.6934.5435.69-0.35 -1.00% 35.0634.6235.2835.04480 372-
Intercept Pharmac... ICPT 116.73115.00118.000.93 0.80% 116.18115.35117.93115.80256 043-
Interface, Inc. TILE 18.6013.5019.85-0.05 -0.27% 18.6518.3518.7518.65395 773-
Internap Corporat... INAP 3.803.713.850.13 3.54% 3.653.653.863.671 309 572-
International Banc... IBOC 34.6034.5535.10-0.50 -1.42% 35.3034.4335.4035.10226 705-
International Spee... ISCA 35.6035.6035.90-0.90 -2.47% 36.6035.3036.6036.50144 319-
International Stem... ISCO 1.7800-  0.1300 7.88% 1.68011.68011.78001.65007 730-
Internet Gold Gold... IGLD -10.0011.920.00 0.00%       10.49--
Internet Initiative ... IIJI 8.913.269.14-0.18 -1.98% 8.688.688.919.09600-
Interphase Corpor... INPHQ 0.03700-  -0.00338 -8.37% 0.037000.037000.037000.040382 280-
Intertape Polymer ... ITPOF 16.40-  -0.19 -1.15% 16.4216.4016.4216.59400-
Intesa Sanpaolo S.p... ISNPY 16.4500-  0.1440 0.88% 16.480016.310016.480016.306081 999-
Intevac, Inc. IVAC 12.1011.0512.450.40 3.42% 11.7011.7012.4011.70230 485-
Intra-Cellular Ther... ITCI 14.7613.1415.97-0.04 -0.27% 14.8914.4914.9314.80181 749-
Intuit Inc. INTU 119.72116.51122.99-0.27 -0.23% 120.43119.10120.64119.991 416 390-
Intuitive Surgical, ... ISRG 758.00756.62800.0011.82 1.58% 749.77747.67761.51746.18303 578-
Inventergy Global,... INVT 0.32000.32000.3500-0.0251 -7.27% 0.36000.31000.36000.3451162 101-
Investors Title Com... ITIC 147.82131.00151.9214.23 10.65% 133.65133.65155.80133.5912 970-
Invicta Group Inc. ACGX 0.00080-  0.00000 0.00% 0.000800.000600.000800.000803 730 632-
Ionis Pharmaceutic... IONS 38.9838.3639.161.05 2.77% 38.1138.0339.3037.931 231 284-
Iridium Communica... IRDM 8.908.859.000.00 0.00% 9.008.789.008.90622 384-
Ironwood Pharmac... IRWD 17.1411.1317.80-0.01 -0.06% 17.2116.9717.4217.15941 010-
Isle of Capri Casino... ISLE 25.4522.0025.480.11 0.43% 25.4025.2225.5625.3460 103-
Isramco, Inc. ISRL 117.95114.75124.20-1.35 -1.13% 118.12117.95118.12119.30400-
Itonis Inc. ITNS 0.00160-  -0.00009 -5.44% 0.001600.001600.001600.00169330 000-
Itron, Inc. ITRI 62.9562.7063.500.45 0.72% 62.6062.2563.2062.50184 211-
Itronics Inc ITRO 0.2995-  0.0695 30.22% 0.23000.23000.29950.23001 200-
Ivanhoe Energy, In... IVANF 0.0499-  0.0149 42.57% 0.03500.03500.05000.035023 140-
Ivanhoe Mines Ltd. IVPAF 3.450400-  -0.127900 -3.57% 3.5800003.4500003.5800003.578300116 676-
Ixia XXIA 19.6019.5525.000.00 0.00% 19.6519.5519.6519.601 892 099-
J & J Snack Foods C... JJSF 136.31135.32140.09-0.52 -0.38% 136.83135.35137.37136.8346 324-
J. W. Mays, Inc. MAYS -39.3042.900.00 0.00%       39.65--
J.B. Hunt Transpor... JBHT 90.2777.6990.25-0.54 -0.59% 91.1689.9291.7590.81725 716-
JA Solar Holdings, ... JASO 5.725.655.770.07 1.24% 5.705.625.795.65939 321-
JAKKS Pacific, Inc. JAKK 5.405.355.500.00 0.00% 5.405.405.505.40166 353-
JD.com, Inc. - Ame... JD 31.2631.1331.45-0.03 -0.10% 31.4231.1031.8431.295 435 542-
JDS Uniphase Corp VIAV 10.7210.6110.90-0.06 -0.56% 10.8110.6010.8910.783 311 521-
JSC Gazprom OGZPY 4.5300-  0.0300 0.67% 4.53004.49004.55004.5000258 428-
Jack Henry & Asso... JKHY 93.3390.3893.46-0.14 -0.15% 93.7693.0693.9293.47101 109-
Jaguar Mining Inc. JAGGF 0.49630-  0.02630 5.60% 0.473000.450000.496300.4700043 093-
Jamba, Inc. JMBA 9.259.1915.250.00 0.00% 9.269.159.359.25151 471-
Jayhawk Energ Inc... JYHW 0.0055-  0.0000 0.00% 0.00550.00550.00550.0055500-
JetBlue Airways Co... JBLU 19.9419.9219.960.02 0.10% 19.9619.9020.1719.923 961 719-
John B. Sanfilippo ... JBSS 69.5969.43174.740.97 1.41% 68.7167.6169.8468.621 129 205-
Johnson Outdoors ... JOUT 36.0028.8036.590.30 0.84% 35.9535.7336.4735.7019 302-
Juno Therapeutics,... JUNO 20.2019.8320.54-0.08 -0.39% 20.3519.9120.5520.281 114 316-
K92 Mining Inc. KNTNF 0.58000-  -0.00860 -1.46% 0.593000.580000.610000.58860125 349-
KAT Exploration In... KATX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 215 800-
KCAP Financial, Inc... KCAP 3.963.934.000.01 0.25% 3.953.943.973.9585 185-
KLA-Tencor Corpo... KLAC 95.7295.7297.000.49 0.51% 96.0595.3096.9195.23351 872-
KMA Global Solutio... KMAG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 650 000-
KVH Industries, Inc... KVHI 8.107.2513.50-0.05 -0.61% 8.207.958.208.1559 897-
Kandi Technologies... KNDI 3.853.803.900.15 4.05% 3.753.753.853.70245 801-
Karyopharm Thera... KPTI 10.486.1911.480.12 1.16% 10.3910.3310.5410.36263 623-
Katy Industries, Inc... KATY 0.22-  0.12 120.00% 0.220.220.220.103 000-
Kelly Services, Inc.... KELYA 21.1120.7321.17-0.44 -2.04% 21.5921.0821.6921.5579 083-
Kelly Services, Inc.... KELYB -21.0023.740.00 0.00%       21.50--
Kenergy SCNT Inc KNSC 0.00040-  0.00000 0.00% 0.000400.000300.000420.0004013 690 065-
Keryx Biopharmace... KERX 5.655.495.700.13 2.36% 5.545.465.715.52985 323-
Kewaunee Scientif... KEQU 23.2022.5029.600.05 0.22% 23.0523.0523.2023.15800-
Key Technology, In... KTEC 13.16000.000114.00000.0300 0.23% 13.800013.150013.800013.1300400-
Key Tronic Corpor... KTCC 7.217.088.250.00 0.00% 7.267.157.267.214 144-
Kforce, Inc. KFRC 23.6023.5023.750.15 0.64% 23.4523.3023.8523.4594 644-
Kimberly Parry Org... KPOC 0.0275-  0.0000 0.00% 0.02750.02750.02750.0275850-
Kirkland's, Inc. KIRK 11.8711.5012.12-0.13 -1.08% 12.0411.7912.0512.00188 421-
Kite Pharma Inc. KITE 76.8476.9077.982.34 3.14% 74.6574.5877.7574.50911 590-
Kleangas Energy Te... KGET 0.00020-  0.00000 0.00% 0.000200.000100.000200.0002011 280 334-
Kodiak Energy Inc KDKN 0.003-  0.000 0.00% 0.0030.0030.0030.003400-
KongZhong Corpor... KZ 7.427.357.43-0.01 -0.13% 7.427.417.427.43136 615-
Koninklijke Ahold ... ADRNY 21.3300-  0.0130 0.06% 21.370021.280021.460021.317032 660-
Kopin Corporation KOPN 3.993.104.090.00 0.00% 4.033.944.083.99237 381-
Koss Corporation KOSS 2.122.132.20-0.07 -3.20% 2.162.122.232.1933 072-
Kraig Biocarft Lab... KBLB 0.065964-  0.000964 1.48% 0.0650000.0635000.0669000.065000391 965-
Kratos Defense & S... KTOS 8.017.988.05-0.10 -1.23% 8.157.948.228.111 225 296-
Kulicke and Soffa I... KLIC 20.2819.6121.510.03 0.15% 20.2920.1520.5020.25330 347-
L&L ENERGY CMN LLEN 0.01750-  -0.00130 -6.91% 0.014850.012100.018500.01880116 493-
L.B. Foster Compan... FSTR 12.5512.4012.750.00 0.00% 12.6512.5012.9512.5534 600-
LENOVO GROUP LT... LNVGF 0.64-  0.00 0.00% 0.640.640.640.643 500-
LRAD Corporation LRAD 1.47000.98461.5700-0.0500 -3.29% 1.54001.46001.54001.520013 456-
LSI Industries Inc. LYTS 9.719.2910.130.09 0.94% 9.669.609.949.6224 782-
LYNAS CORPORATI... LYSCF 0.07000-  -0.00004 -0.06% 0.070000.070000.070000.0700411 000-
La Jolla Pharmaceu... LJPC 34.9231.7335.99-0.10 -0.29% 35.0034.2335.3735.02488 578-
Lakeland Bancorp,... LBAI 18.8018.7018.850.05 0.27% 18.8018.7019.0518.75114 833-
Lakeland Industrie... LAKE 10.00009.700011.0000-0.0443 -0.44% 10.05009.900010.250010.04437 350-
Lam Research Corp... LRCX 127.47125.02127.772.12 1.69% 127.16126.72129.35125.351 611 996-
Lamar Advertising... LAMR 75.5975.0075.84-1.10 -1.43% 76.5775.5077.0276.69420 930-
Lancaster Colony C... LANC 129.24129.01129.50-0.05 -0.04% 129.54128.84130.72129.2926 522-
Landec Corporatio... LNDC 11.559.1512.10-0.40 -3.35% 11.9511.3511.9511.9554 977-
Lands' End, Inc. LE 19.4018.6028.000.00 0.00% 19.3019.3019.8019.4041 143-
Landstar System, I... LSTR 83.6083.4083.70-0.10 -0.12% 83.9083.1087.3083.70205 172-
Lara Exploration L... LRAXF 0.7825-  0.0055 0.71% 0.78900.75120.81000.77705 100-
Laramide Res. Ltd. LMRXF 0.37950-  0.00054 0.14% 0.380000.369900.399900.3789635 000-
Latteno Food Corp... LATF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 705 400-
Lattice Semiconduc... LSCC 7.047.017.270.00 0.00% 7.097.027.557.041 291 124-
Lawson Products, I... LAWS 22.6522.3522.85-0.10 -0.44% 22.7522.4023.2522.7538 115-
Layne Christensen ... LAYN 8.688.3212.020.83 10.57% 7.887.888.887.85105 499-
Leading Brands Inc LBIX 1.841.782.080.04 2.43% 1.851.721.851.806 230-
Leading Edge Mate... LEMIF 0.56000-  -0.01130 -1.98% 0.565100.533200.570000.5713034 800-
Legacy Reserves LP LGCYP 8.207.838.48-0.12 -1.44% 8.418.008.528.328 809-
Legacy Reserves LP LGCYO 8.454.259.950.27 3.30% 8.118.108.518.1811 050-
Legacy Reserves LP... LGCY 1.941.891.950.07 3.74% 1.861.862.011.87208 332-
Liberty Global plc ... LBTYA 35.1330.0839.00-0.02 -0.06% 35.1635.0435.6935.152 328 858-
Liberty Media Corp... FWONA 32.0523.2932.980.03 0.09% 32.0231.8732.4232.02151 407-
Life Technologies C... LIFE 3.553.453.650.05 1.43% 3.483.423.553.5025 985-
LifeApps Digital M... LFAP 0.00838-  0.00328 64.31% 0.008380.008380.008380.005105 000-
LifePoint Hospitals... LPNT 62.0562.0062.252.10 3.50% 60.1560.1562.4559.95377 114-
Lifetime Brands, In... LCUT 19.9019.7020.050.30 1.53% 19.6519.6519.9519.6085 790-
Lifeway Foods, Inc... LWAY 11.0810.8111.230.08 0.73% 11.1010.8711.2011.008 565-
Ligand Pharmaceut... LGND 104.7899.00110.000.99 0.95% 103.88103.06105.56103.79271 404-
LightPath Technolo... LPTH 2.3202.2302.3600.025 1.09% 2.3002.2802.3302.295146 086-
Lightbridge Corpor... LTBR 1.01000.89001.05000.0300 3.06% 0.99000.95001.01980.9800263 761-
Lightstream Resou... LSTMF 0.0003-  0.0000 0.00% 0.00100.00030.00100.000337 500-
Lime Energy Co. LIME 1.90-  -0.15 -7.32% 1.901.901.902.05551-
Limelight Network... LLNW 2.451.032.550.01 0.41% 2.442.422.542.44216 142-
Lincoln Educationa... LINC 2.9202.8702.9600.070 2.46% 2.8702.7003.1102.850223 759-
Lincoln Electric Ho... LECO 85.5671.5485.610.09 0.11% 85.6285.1086.6685.47271 955-
Linux Gold Corp-CA... LNXGF 0.00279-  0.00089 46.84% 0.002790.002790.002790.001901 000-
Lipocine Inc. LPCN 4.013.954.15-0.17 -4.07% 4.213.954.214.18122 490-
Liquidity Services, ... LQDT 7.657.607.800.00 0.00% 7.657.557.807.6544 024-
Liquidmetal Techno... LQMT 0.195700-  0.003700 1.93% 0.1900000.1860000.1990000.1920001 342 467-
Lithium Exploratio... LEXG 0.00190-  -0.00030 -13.64% 0.002000.001800.002200.0022046 788 764-
Littelfuse, Inc. LFUS 158.07145.67158.671.08 0.69% 157.37157.31159.80156.9973 081-
Live Ventures Inc LIVE 14.6010.0515.150.12 0.83% 14.5314.1214.6014.4812 082-
LivePerson, Inc. LPSN 6.756.758.900.15 2.27% 6.656.606.956.60301 201-
Livewire Ergogenic... LVVV 0.00440-  0.00032 7.92% 0.004300.003800.004600.004082 666 999-
LogMeIn Inc LOGM 96.1596.1097.451.05 1.10% 95.2595.1596.5095.10513 558-
Logitech Internatio... LOGI 31.6931.0632.260.22 0.70% 31.6931.5731.9031.47172 034-
Lumentum Holding... LITE 53.5053.4554.002.00 3.88% 52.0552.0154.0551.501 802 584-
Luminex Corporati... LMNX 18.1615.9620.000.12 0.67% 18.0517.9318.2818.04100 386-
Luna Gold Corp. LGCUF 1.2493-  0.0193 1.57% 1.23471.23471.24931.230029 100-
Luna Innovations In... LUNA 1.700.822.050.00 0.00% 1.701.691.711.7013 453-
Lundin Mining Corp... LUNMF 5.5500-  -0.1492 -2.62% 5.69295.52005.69295.699227 857-
MACOM Technolog... MTSI 44.9744.7247.500.26 0.58% 44.7844.5445.3544.71139 441-
MAKITA CP SPONS ... MKTAY 69.540-  0.680 0.99% 69.63469.31069.88068.8601 053-
MARINA BIOTECH C... MRNA 0.239600-  -0.000400 -0.17% 0.2100000.2100000.2400000.240000117 084-
MB Financial Inc. - ... MBFIP 26.4126.4126.430.01 0.04% 26.4126.4026.4326.4035 126-
MDC Partners Inc. ... MDCA 9.409.0012.500.20 2.17% 9.259.139.659.20597 944-
MEI Pharma, Inc. MEIP 1.541.521.70-0.03 -1.91% 1.551.531.611.57163 763-
MFRI, Inc. PPIH 7.950.059.500.30 3.92% 7.807.677.957.655 495-
MGC Diagnostics C... MGCD 8.770.019.35-0.06 -0.64% 8.778.778.778.83200-
MGE Energy Inc. MGEE 62.9055.0064.750.10 0.16% 62.8562.8063.4562.8025 687-
MGP Ingredients, In... MGPI 53.954.8255.000.25 0.47% 53.7653.2154.2753.70103 145-
MGT Capital Invest... MGTI 0.870000-  -0.010000 -1.14% 0.8500000.8500000.8900000.88000081 926-
MILLICOM INTL CE... MIICF 56.39-  0.04 0.07% 55.8355.8356.3956.356 572-
MIND C.T.I. Ltd. - O... MNDO 2.452.252.760.04 1.66% 2.432.432.572.4177 784-
MISONIX, Inc. MSON 11.7911.6512.00-0.06 -0.49% 11.7511.7511.7911.85300-
MKS Instruments, I... MKSI 67.7566.1070.55-0.25 -0.37% 68.4567.2068.8568.00246 329-
MMC NORILSK NICK... NILSY 15.9100-  -0.0300 -0.19% 16.060015.910016.120015.940034 512-
MOCON, Inc. MOCO 21.8521.6050.00-0.40 -1.80% 22.2021.8522.2022.253 596-
MRV Communicatio... MRVC 10.4010.1013.30-0.10 -0.95% 10.6010.3510.6010.504 023-
MSB Financial Corp... MSBF 15.8515.1015.700.40 2.59% 15.0515.0515.8515.451 619-
MTN Group Ltd (AD... MTNOY 9.9300-  0.0200 0.20% 9.91009.87009.96009.910023 983-
MTS Systems Corpo... MTSC 53.7052.1055.75-0.35 -0.65% 54.1053.3554.4054.0571 751-
Mace Security Inte... MACE 0.390000-  0.000000 0.00% 0.3976990.3900000.3976990.3900005 500-
Madrigal Pharmace... MDGL 15.2212.1935.00-0.01 -0.07% 15.0115.0015.2315.233 802-
Magal Security Sys... MAGS 7.356.517.640.11 1.52% 7.267.257.627.24176 525-
Magic Software En... MGIC 8.057.508.400.20 2.55% 7.957.958.107.8526 966-
MainSource Financ... MSFG 31.7930.9332.80-0.21 -0.66% 32.1231.4533.0532.0055 121-
ManTech Internati... MANT 34.9029.7936.40-0.46 -1.30% 35.4134.7836.0135.36241 072-
Mandalay Resource... MNDJF 0.4285-  -0.0015 -0.35% 0.42850.42850.42850.43005 400-
Manhattan Associa... MANH 49.6247.3053.500.47 0.96% 49.2449.1549.7149.15350 839-
Manhattan Scientif... MHTX 0.0355-  0.0005 1.43% 0.03600.03550.03600.035016 500-
MannKind Corpora... MNKD 1.891.901.94-0.06 -3.08% 1.971.871.971.951 000 268-
Mannatech, Incorp... MTEX 16.0012.0017.000.80 5.26% 15.8015.8016.4015.2014 290-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00010.00010.00020.000284 500-
Marine Petroleum ... MARPS 4.253.9525.000.08 1.92% 4.254.254.254.17116-
MarketAxess Holdi... MKTX 187.70187.48188.610.70 0.37% 187.02186.65189.28187.0056 456-
Marlin Business Ser... MRLN 25.5511.2025.650.55 2.20% 25.0524.9025.5525.0016 337-
Marquee Energy Lt... MQXDF 0.069-  -0.001 -1.43% 0.0690.0690.0690.070170-
Marriott Internatio... MAR 93.5093.4393.650.36 0.39% 93.5093.2593.8693.141 810 881-
Marrone Bio Innov... MBII 2.001.722.100.01 0.50% 2.011.992.011.9915 143-
Marten Transport,... MRTN 23.9520.9024.550.00 0.00% 23.9523.7024.1023.95109 069-
Martin Midstream ... MMLP 18.7018.7019.80-0.15 -0.80% 19.0018.7019.1018.85179 359-
Marvell Technolog... MRVL 15.9015.5316.04-0.01 -0.06% 16.0615.8516.1115.915 488 280-
Masimo Corporatio... MASI 93.2290.9393.850.26 0.28% 93.2693.0194.0092.96439 350-
Match Group Inc. MTCH 15.8815.8616.07-0.10 -0.63% 15.9515.8616.1515.98449 293-
Mateon Therapeut... MATN 0.70540-  -0.01460 -2.03% 0.730000.688000.730000.7200069 991-
Matrix Service Com... MTRX 15.6515.6015.750.00 0.00% 15.6515.4015.8515.65156 844-
Mattel, Inc. MAT 25.1624.5225.400.08 0.32% 25.1124.9625.2725.082 586 325-
Mattersight Corpo... MATR 3.503.403.80-0.05 -1.41% 3.503.453.603.5558 409-
Matthews Internat... MATW 65.4565.2065.60-0.60 -0.91% 66.4065.1066.4066.0559 701-
Mawson Resources... MWSNF 0.3000-  -0.0004 -0.13% 0.30960.30000.30970.300410 000-
Max & Erma's Rest... MAXE 0.0125-  -0.0025 -16.67% 0.01500.01250.01500.015026 400-
Maxim Integrated ... MXIM 45.2340.9447.450.09 0.20% 45.7145.2045.9745.141 465 436-
Maxwell Technolog... MXWL 5.495.375.86-0.21 -3.68% 5.705.455.705.70261 565-
Mazor Robotics Lt... MZOR 28.8728.3128.943.37 13.22% 25.6725.2429.9125.50542 859-
McGrath RentCorp MGRC 32.6532.5032.82-0.19 -0.58% 32.8732.4933.2032.8426 820-
Mechanical Techno... MKTY 1.03-  -0.22 -17.60% 1.031.031.031.25569-
MedSource Techno... MEDT 0.00110-  0.00010 10.00% 0.001000.000900.001100.001003 858 964-
Medefile Internatio... MDFI 0.040-  0.000 0.00% 0.0420.0400.0420.0405 000-
Medical Marijuana ... MJNA 0.122600-  -0.000600 -0.49% 0.1225000.1200000.1250000.1232003 882 052-
MediciNova, Inc. MNOV 5.875.776.100.06 1.03% 5.835.835.895.8118 363-
Medicure, Inc. MCUJF 7.0922-  0.1597 2.30% 7.09227.09227.09226.9325133-
Medite Cancer Dia... MDIT 0.85-  0.10 13.33% 0.850.850.850.75876-
MeetMe, Inc. MEET 5.255.245.360.01 0.19% 5.255.225.345.241 771 283-
Mega Uranium Ltd. MGAFF 0.1569-  -0.0040 -2.49% 0.16400.15590.16400.1609250 874-
Melco Crown Enter... MPEL 18.7218.6118.890.02 0.11% 18.6618.5718.9518.701 811 130-
Mellanox Technolo... MLNX 51.3048.9553.000.05 0.10% 51.5551.1051.9051.25277 254-
Memorial Producti... MEMP 0.12300.12100.1270-0.0055 -4.28% 0.12500.12110.12800.1285764 058-
Mentor Corporatio... MNTR 2.4000-  0.0800 3.45% 2.34002.31002.45502.320091 143-
Mentor Graphics C... MENT 37.2037.1637.220.02 0.05% 37.1837.1837.2237.18581 258-
MercadoLibre, Inc. MELI 210.86200.00210.862.68 1.29% 208.18208.18213.09208.18314 814-
Merchants Bancsha... MBVT 47.5047.3547.80-0.10 -0.21% 47.6547.3048.0547.606 607-
Mercury Systems In... MRCY 38.6138.0140.99-0.23 -0.59% 39.0938.4539.4938.84259 657-
Meridian Bioscienc... VIVO 13.1012.0515.550.15 1.16% 13.0012.9513.2012.95124 086-
Meridian Medical T... PVHO 0.07100-  -0.00355 -4.76% 0.078000.070000.078000.07455113 415-
Merit Medical Syst... MMSI 28.7328.5531.200.48 1.68% 28.4528.3028.9528.25594 864-
Merrimack Pharma... MACK 3.012.963.01-0.01 -0.33% 3.032.963.063.022 063 391-
Mesa Laboratories... MLAB 120.01120.01121.541.18 0.99% 119.15119.15120.94118.836 955-
Meta Financial Gro... CASH 86.2580.00110.001.30 1.53% 85.3584.1589.8584.9530 567-
Metabasis Therape... MBRX 1.13001.11001.14000.0201 1.81% 1.12001.07001.16001.10991 275 547-
Methanex Corpora... MEOH 44.5039.2544.75-0.10 -0.22% 44.7544.3545.5544.601 082 643-
Microbot Medical I... MBOT 6.195.756.280.10 1.64% 6.186.066.306.0924 508-
Microchanell Techn... MCTC 0.00100-  -0.00035 -25.65% 0.001000.001000.001000.001344 300-
Microchip Technol... MCHP 73.1573.1074.190.40 0.55% 73.5972.9574.1372.751 460 625-
Micron Technology... MU 28.4328.4928.501.96 7.40% 29.7128.1629.8726.4796 468 361-
Microsemi Corpora... MSCC 51.5942.0556.000.42 0.82% 51.3851.3852.4251.17411 526-
Microsoft Corpora... MSFT 64.9865.0165.150.11 0.17% 65.1264.7665.4564.8720 693 768-
Microvision, Inc. MVIS 2.532.552.580.26 11.45% 2.252.242.622.272 082 215-
Microwave Filter C... MFCO 0.65-  -0.09 -12.16% 0.650.650.650.742 000-
Mid-Con Energy Pa... MCEP 2.292.052.930.05 2.23% 2.252.252.342.2494 405-
Midas Gold Corp. MDRPF 0.622400-  0.006215 1.01% 0.6155000.6034000.6224000.61618026 584-
Midatech Pharma P... MTP 2.80001.94004.9300-0.0901 -3.12% 2.86002.48002.94992.890110 900-
Middleburg Financi... MBRG 37.2236.8837.560.66 1.81% 37.1636.7837.3936.5619 623-
Middlesex Water C... MSEX 36.3035.2640.100.02 0.06% 36.3535.8236.6336.2818 084-
Minerco Resources... MINE 0.0022-  0.0000 0.00% 0.00200.00200.00220.0022210 117-
Miranda Gold Corp MRDDF 0.0754-  0.0004 0.53% 0.07540.07540.07540.07501 000-
Mirasol Resources ... MRZLF 1.2517-  -0.0383 -2.97% 1.28001.24901.28001.290013 418-
Mitcham Industries... MIND 4.343.505.20-0.02 -0.46% 4.384.344.384.362 100-
Mitek Systems, Inc... MITK 6.506.456.600.25 4.00% 6.306.256.656.25565 921-
Mitsui & Company,... MITSY 294.5000-  2.8600 0.98% 294.7800292.6380294.7900291.6400280-
MoSys, Inc. MOSY 2.342.342.40-0.03 -1.27% 2.382.322.402.3726 270-
Mobile Mini, Inc. MINI 29.5029.4037.35-0.35 -1.17% 30.0529.1530.1529.85109 062-
MobileIron, Inc. MOBL 4.404.354.500.00 0.00% 4.404.354.554.40133 982-
ModusLink Global ... MLNK 1.801.751.840.00 0.00% 1.801.771.831.8039 058-
Momenta Pharmac... MNTA 13.5513.4015.900.15 1.12% 13.5013.3013.7513.40382 269-
Monarch Casino & ... MCRI 28.8511.5130.72-0.20 -0.69% 29.2528.7729.4429.0517 447-
Mondelez Internat... MDLZ 43.8043.8044.29-0.22 -0.50% 44.1143.6044.1144.025 005 056-
Monolithic Power S... MPWR 91.4391.3791.680.31 0.34% 91.8891.0792.9591.12169 904-
Monro Muffler Bra... MNRO 52.1552.0554.800.00 0.00% 52.2551.8052.4052.15179 986-
Monster Beverage ... MNST 46.9446.0147.480.38 0.82% 46.6546.4647.1146.561 741 097-
Morningstar, Inc. MORN 78.0972.4580.33-0.28 -0.36% 78.5377.7778.9678.3721 675-
Multi-Color Corpor... LABL 69.8569.5571.75-0.20 -0.29% 70.3069.7071.3570.0554 844-
MutualFirst Financ... MFSF 31.1530.6531.55-0.15 -0.48% 31.4030.8531.8031.303 089-
MyEcheck, Inc MYEC 0.00280-  0.00000 0.00% 0.002650.002700.003000.002801 674 152-
Mylan N.V. MYL 40.96040.96041.000-0.645 -1.55% 40.28040.25041.27041.60519 001 327-
Myriad Genetics, In... MYGN 19.3819.0220.280.23 1.20% 19.2219.0719.4919.15596 233-
NANOPHASE TECH ... NANX 0.6750-  -0.0015 -0.22% 0.68100.67500.68100.67651 500-
NAPCO Security Te... NSSC 10.3510.0510.500.10 0.98% 10.2010.1510.5010.2512 088-
NBT Bancorp Inc. NBTB 37.3436.9941.030.04 0.11% 37.5437.1137.8337.30176 599-
NETGEAR, Inc. NTGR 51.4511.0058.00-0.25 -0.48% 51.5550.8552.0551.70115 337-
NIC Inc. EGOV 20.4020.3023.25-0.05 -0.24% 20.5020.0020.9520.45827 691-
NICE-Systems Limit... NICE 67.1367.0467.290.30 0.45% 67.1166.9967.7466.8361 417-
NN, Inc. NNBR 24.2022.1524.350.00 0.00% 24.2024.0524.5024.20116 862-
NOBILITY HOMES I... NOBH 15.70-  0.05 0.32% 15.7015.7015.7015.65300-
NVE Corporation NVEC 80.9978.0082.00-0.36 -0.44% 81.0680.5082.5081.3531 618-
NVIDIA Corporatio... NVDA 107.47107.60107.650.38 0.35% 108.97106.42109.29107.099 239 015-
NXP Semiconducto... NXPI 102.99102.80104.000.29 0.28% 102.81102.60103.16102.701 954 884-
Nacel Energy Corp... NCEN 0.0015-  0.0000 0.00% 0.00150.00150.00150.001561 200-
NanoTech Entertai... NTEK 0.02075-  0.00085 4.27% 0.020000.019000.021000.01990348 959-
Nanologix Inc. NNLX 0.07950-  0.00347 4.56% 0.072000.072000.079500.0760426 600-
Nanometrics Incorp... NANO 29.4029.0029.470.22 0.75% 29.4729.2129.9729.18151 400-
Natcore Technolog... NTCXF 0.1592-  0.0017 1.08% 0.15070.15000.15920.157518 000-
Nathan's Famous, I... NATH 60.6559.9561.95-0.20 -0.33% 61.1560.5561.4560.853 217-
National Instrumen... NATI 32.0330.0036.36-0.12 -0.37% 32.2131.9232.4732.15263 083-
National Security G... NSEC 16.01000.010017.8000-0.5148 -3.12% 16.400016.010016.556016.52481 683-
Natural Alternativ... NAII 8.706.009.200.00 0.00% 8.708.708.908.707 038-
Natural Health Tre... NHTC 27.8527.0029.000.44 1.61% 27.8727.4728.3727.4146 627-
Nature's Sunshine ... NATR 9.159.2511.50-0.35 -3.68% 9.508.809.509.5040 001-
Natus Medical Inco... BABY 39.5036.0039.901.00 2.60% 38.5538.5539.7538.50261 902-
Nautilus Minerals I... NUSMF 0.1700-  0.0102 6.38% 0.16630.16630.17000.159881 799-
Navient Corporatio... NAVI 13.9912.6814.98-0.04 -0.29% 14.0213.8714.1114.031 613 424-
Nektar Therapeuti... NKTR 22.4222.1022.54-0.11 -0.49% 22.5122.1622.8522.531 904 035-
NeoGenomics, Inc. NEO 7.657.608.200.07 0.92% 7.607.507.717.58229 906-
NeoMagic Corpora... NMGC 0.017-  0.003 21.43% 0.0170.0170.0170.01410 000-
NeoMedia Technolo... NEOM 0.00001-  -0.00009 -90.00% 0.000100.000010.000100.000103 500 000-
Neocasc Inc. NVCN 1.521.531.57-0.16 -9.52% 1.891.502.041.685 069 886-
Neogen Corporatio... NEOG 63.9563.0071.80-0.30 -0.47% 64.4063.1764.4064.25113 595-
Neonode Inc. NEON 1.571.521.570.04 2.61% 1.531.531.601.53405 555-
Neptune Technolog... NEPT 1.04001.02001.0800-0.0200 -1.89% 1.06001.01131.06001.060030 690-
Nestle ADR NSRGY 77.8900-  0.0400 0.05% 77.760077.730078.200077.85001 081 446-
Net 1 UEPS Techno... UEPS 12.5411.6013.00-0.38 -2.94% 12.9312.5112.9712.92114 209-
Net Element, Inc. NETE 0.91920.92000.95550.0392 4.45% 0.88900.88000.93500.8800239 138-
Net Savings Link In... NSAV 0.00070-  0.00030 75.00% 0.000300.000300.000800.00040269 362 971-
NetApp, Inc. NTAP 40.8840.5142.55-0.02 -0.05% 41.2540.7041.6040.902 315 328-
NetEase, Inc. - Ame... NTES 288.98289.40290.192.71 0.95% 287.08285.97290.88286.27725 945-
NetScout Systems,... NTCT 37.2523.1042.00-0.25 -0.67% 37.6537.2538.3037.50732 601-
NetSol Technologie... NTWK 5.104.507.35-0.10 -1.92% 5.005.005.105.2020 610-
Netflix, Inc. NFLX 142.02141.93142.070.18 0.13% 142.36141.58142.80141.843 101 256-
Netlist, Inc. NLST 0.90000.89611.1600-0.0025 -0.28% 0.91000.89570.92000.902554 374-
NeuroDerm Ltd. - O... NDRM 25.9025.7026.10-0.10 -0.38% 26.0025.7526.1526.0075 568-
NeuroMetrix, Inc. NURO 0.64000.61000.64440.0100 1.59% 0.59000.59000.64000.630014 813-
Neurocrine Bioscie... NBIX 41.9840.0043.980.48 1.16% 41.6541.3842.2641.50338 789-
New Colombia Reso... NEWC 0.011300-  -0.001030 -8.35% 0.0125500.0100000.0127000.0123304 838 568-
New World Develo... NDVLY 2.57-  0.04 1.58% 2.572.572.572.53258-
New World Gold Co... NWGC 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00022 600 000-
NewLink Genetics ... NLNK 20.0918.8923.38-0.21 -1.03% 20.5019.8020.5920.30163 750-
Newcrest Mining L... NCMGY 17.430-  0.050 0.29% 17.38617.38017.47017.3806 081-
Newtek Business S... NEWT 16.6516.5117.140.34 2.08% 16.3216.3216.8016.31123 178-
Nexstar Broadcast... NXST 69.8065.9570.200.10 0.14% 69.8069.3571.0569.70374 544-
Nicholas Financial,... NICK 10.4510.3610.500.08 0.77% 10.3710.1310.4710.3740 510-
NightCulture Inc NGHT 0.00470-  0.00220 88.00% 0.004700.004480.004700.0025025 000-
Nintendo Co Ltd. NTDOY 30.2200-  -0.2800 -0.92% 30.265030.070030.760030.5000391 149-
Nordson Corporati... NDSN 122.3560.01124.60-0.68 -0.55% 123.31121.98124.43123.03256 707-
Noront Resources ... NOSOF 0.1769-  0.0022 1.26% 0.17690.17690.17690.1747150-
Nortech Systems In... NSYS 3.653.553.740.06 1.67% 3.563.553.903.5914 483-
North American Pa... PALDF 4.0928-  -0.0072 -0.18% 4.10004.09234.10004.10002 316-
North Springs Reso... NSRS 0.009-  0.000 0.00% 0.0090.0090.0090.0095 000-
Northern Graphite... NGPHF 0.24000-  0.00700 3.00% 0.240000.239300.240000.2330012 300-
Northern Trust Cor... NTRS 85.7585.0085.88-0.99 -1.14% 86.7685.0987.6186.74974 268-
Northrim BanCorp ... NRIM 29.2029.0029.450.15 0.52% 29.0528.9529.3029.058 354-
Northwest Biother... NWBO 0.24000-  -0.32850 -57.78% 0.227750.225500.240000.225501 096 417-
Northwest Pipe Co... NWPX 15.3114.7524.42-0.10 -0.65% 15.4315.1915.7815.4126 296-
Novastar Financial NOVCQ 0.13700-  0.00100 0.74% 0.139220.137000.139220.1360019 000-
Novavax, Inc. NVAX 1.261.241.30-0.01 -0.79% 1.281.251.291.272 072 473-
Novellus Systems, ... NVLS 2.842.832.850.10 3.65% 2.762.742.852.74129 941-
Noven Pharmaceut... NOVN 6.036.006.15-0.05 -0.82% 6.355.906.356.0851 346-
NovoCure Limited NVCR 7.056.957.100.15 2.17% 6.956.907.106.90105 154-
Novogen Limited (A... NVGN 1.39480.00012.39000.0048 0.35% 1.40001.36001.40001.390027 537-
Nuance Communica... NUAN 16.6815.0117.500.25 1.52% 16.4716.4716.7116.431 671 165-
Numerex Corp. - Cl... NMRX 4.574.475.200.00 0.00% 4.434.434.654.5714 591-
Nutanix Inc. NTNX 19.5019.3019.550.13 0.67% 19.3719.1419.9019.37323 030-
Nutraceutical Inter... NUTR 31.4031.1531.65-0.40 -1.26% 32.4531.3032.4531.8013 749-
NutriSystem Inc NTRI 53.0552.6555.20-1.80 -3.28% 54.2552.6554.2754.85628 754-
Nymox Pharmaceut... NYMX 3.213.113.50-0.02 -0.62% 3.223.183.273.2331 955-
O'Reilly Automotiv... ORLY 271.76254.01277.250.31 0.11% 272.40270.97273.03271.45276 746-
O2Micro Internatio... OIIM 2.382.412.800.04 1.71% 2.352.292.382.3421 400-
OPNET Technologie... OPNT 7.97-  0.07 0.89% 7.977.627.977.901 325-
OSI Systems, Inc. OSIS 71.6171.3275.750.23 0.32% 71.5071.2372.3771.3892 711-
OUTERWALL, INC. CSTR 18.8611.0519.01-0.13 -0.68% 18.9018.6719.1318.9913 012-
Ocean Bio-Chem, In... OBCI 4.514.455.860.15 3.44% 4.364.324.554.368 111-
Ocean Power Tech... OPTT 2.122.062.130.07 3.41% 2.112.052.162.05115 963-
Ocean Rig UDW Inc... ORIG 0.72710.68000.7721-0.0033 -0.45% 0.74000.70700.74000.7304611 313-
OceanFirst Financi... OCFC 27.8627.8030.91-0.03 -0.11% 27.8727.7228.2627.89118 139-
OceanaGold Corpo... OCANF 3.0600-  0.0600 2.00% 3.03003.03003.07713.000022 502-
Oclaro, Inc. OCLR 10.1110.1210.190.54 5.64% 9.579.5210.289.5716 408 612-
Odyssey Marine Ex... OMEX 3.41003.40004.80000.0108 0.32% 3.33003.33003.50003.399210 234-
Office Depot Inc. ODP 4.534.474.540.02 0.44% 4.494.494.614.513 388 958-
Ohr Pharmaceutica... OHRP 0.79900.79000.90000.0144 1.84% 0.79000.78000.80240.784687 983-
Old Dominion Freig... ODFL 84.7384.6484.83-0.55 -0.64% 85.3483.9985.8585.28251 949-
Old Second Bancor... OSBC 10.3010.2510.35-0.10 -0.96% 10.5010.3010.5510.4011 203-
Olympic Steel, Inc. ZEUS 18.7218.5324.00-0.62 -3.18% 19.5118.7019.6819.33102 995-
Omda Oil and Gas I... OOAG 0.0009-  0.0000 0.00% 0.00090.00090.00090.000910 000-
Omeros Corporatio... OMER 11.5611.5011.560.20 1.76% 11.4011.3011.7411.36323 472-
Ominto Inc. OMNT 9.908.5212.00-6.40 -39.26% 11.609.5011.6011.6065 652-
Omnicell, Inc. OMCL 39.8519.1039.850.60 1.53% 39.2538.9039.9539.25152 206-
On Track Innovatio... OTIV 1.651.611.68-0.05 -2.94% 1.691.601.701.70133 693-
OncoGenex Pharma... OGXI 0.50000.48000.51000.0190 3.95% 0.48400.48000.50000.481054 297-
OncoSec Medical In... ONCS 1.271.101.290.02 1.60% 1.281.241.281.2590 692-
Oncologix Tech OCLG 0.0002-  0.0000 0.00% 0.00010.00010.00020.00024 003 625-
Oncolytics Biotech... ONCYF 0.44720-  0.01110 2.55% 0.430000.430000.450000.4361056 340-
One Horizon Group... OHGI 0.27200.26650.27690.0060 2.26% 0.27640.26620.27690.266034 327-
OpGen Inc. OPGN 1.071.051.15-0.05 -4.46% 1.031.011.101.12432 321-
Open Text Corpora... OTEX 34.0032.3840.000.10 0.29% 34.0333.7934.2533.90319 169-
Opexa Therapeutic... OPXA 0.77000.76000.8100-0.0421 -5.18% 0.80000.75000.80130.8121132 228-
Ophthotech Corpo... OPHT 3.533.383.570.15 4.44% 3.383.373.573.38987 837-
Opko Health Inc OPK 7.857.837.880.20 2.61% 7.707.687.937.652 535 472-
OptimumBank Hold... OPHC 3.463.203.720.00 0.00% 3.723.463.723.462 077-
OraSure Technolog... OSUR 12.13011.87012.7400.075 0.62% 12.07011.92012.14012.0551 196 057-
Oramed Pharmaceu... ORMP 5.875.756.20-0.06 -1.01% 5.955.876.035.9315 501-
Orbit Internationa... ORBT 4.25-  0.00 0.00% 4.254.254.254.25300-
Orbotech Ltd. - Or... ORBK 32.1029.1632.520.13 0.41% 32.0431.8732.4531.97149 847-
Orexigen Therapeu... OREX 3.983.654.07-0.02 -0.50% 4.003.874.054.00135 253-
Organovo Holdings... ONVO 3.033.043.090.02 0.66% 3.013.003.133.01680 212-
Origin Agritech Lim... SEED 1.951.942.03-0.03 -1.52% 1.981.942.001.988 257-
OriginOil Inc. OCLN 0.00400-  -0.00010 -2.44% 0.003900.003500.004000.004103 159 882-
Orthofix Internatio... OFIX 39.6931.6139.790.63 1.61% 39.1738.8839.7439.06158 650-
Orvana Minereals C... ORVMF 0.1549-  -0.0020 -1.27% 0.15490.15490.15490.15691 450-
Osiris Therapeutic... OSIR 3.9300-  0.0600 1.55% 3.90003.90004.07003.870039 443-
Otonomy, Inc. OTIC 12.8511.1515.30-0.25 -1.91% 13.2012.7513.3013.10118 466-
Otter Tail Corpora... OTTR 37.6536.0540.101.30 3.58% 37.1037.0038.4536.35226 020-
Overstock.com, Inc... OSTK 17.0011.1018.750.10 0.59% 16.9516.9017.4016.9027 687-
Oxford Lane Capit... OXLC 10.6710.5710.690.05 0.47% 10.6010.5410.7010.6298 502-
Oxis International,... OXIS 0.015900-  -0.002100 -11.67% 0.0183000.0133000.0186000.0180009 064 968-
P & F Industries, In... PFIN 7.956.759.11-0.30 -3.64% 8.007.958.008.25380-
P.A.M. Transportat... PTSI 15.9015.4325.51-0.37 -2.27% 16.4215.7616.4716.274 877-
PACCAR Inc. PCAR 67.6246.7269.990.03 0.04% 67.7467.2968.0767.591 053 059-
PAREXEL Internati... PRXL 62.3558.0062.650.53 0.86% 62.0261.7662.6361.82594 814-
PC Connection, Inc... CNXN 28.6418.6728.91-0.08 -0.28% 29.4028.4329.4028.7226 592-
PC-Tel, Inc. PCTI 5.525.485.55-0.06 -1.08% 5.605.505.645.58136 873-
PDC Energy, Inc. PDCE 61.8361.6261.87-0.53 -0.85% 62.4961.6362.8062.36560 927-
PDF Solutions, Inc. PDFS 22.4119.0022.540.23 1.04% 22.2622.1922.5722.1879 383-
PDL BioPharma, Inc... PDLI 1.982.052.08-0.05 -2.46% 2.021.962.042.031 673 710-
PETRO RIVER OIL C... PTRC 0.7500-  0.0100 1.35% 0.74000.73000.75230.740023 014-
PFSweb, Inc. PFSW 6.616.006.66-0.03 -0.45% 6.806.576.916.6477 896-
PHI, Inc. - Non-Vot... PHIIK 12.273.3512.42-0.09 -0.73% 12.3912.2412.5112.3625 829-
PHI, Inc. - Voting PHII 11.940111.940012.5600-0.4120 -3.34% 12.080011.900012.289212.35213 823-
PICO Holdings Inc. PICO 13.6513.4513.80-0.20 -1.44% 13.9013.6013.9013.8540 941-
PJSC LUKOIL SPONS... LUKOY 52.9800-  -0.4200 -0.79% 53.150052.730053.230053.400067 463-
PRA Group, Inc. PRAA 32.9032.8533.10-0.10 -0.30% 33.1532.7033.4533.00166 999-
PRA Health Science... PRAH 61.7561.9161.931.92 3.21% 59.9359.8261.8959.83600 226-
PRD Energy Inc. PREGF 0.0006-  0.0000 0.00% 0.00060.00060.00060.000617 000-
PRGX Global, Inc. PRGX 6.156.156.25-0.05 -0.81% 6.256.156.256.2036 394-
PTC Inc. PTC 51.9451.9153.90-0.15 -0.29% 52.4651.8453.0652.092 753 860-
PTC Therapeutics I... PTCT 8.527.259.000.07 0.83% 8.408.288.698.45534 794-
PURE Bioscience, In... PURE 0.8799-  0.0049 0.56% 0.87500.86000.87990.87502 250-
PacWest Bancorp PACW 51.3349.4158.110.24 0.47% 51.4550.8651.7251.09625 478-
Pacific Biosciences... PACB 5.054.815.170.05 1.00% 5.035.035.185.00488 357-
Pacific Ethanol, Inc... PEIX 6.806.307.100.00 0.00% 6.806.757.106.80731 983-
Pacific Mercantile ... PMBC 7.457.4520.75-0.15 -1.97% 7.557.457.557.606 885-
Pacific Premier Ban... PPBI 36.4036.2043.150.30 0.83% 36.1536.0536.4536.10155 050-
Pacira Pharaceutic... PCRX 46.9046.0073.00-0.05 -0.11% 46.9546.3547.6546.95485 848-
Pain Therapeutics PTIE 0.86000.86000.8700-0.1380 -13.83% 0.98000.82260.99800.99802 090 982-
Pan American Silve... PAAS 17.4817.4517.70-0.51 -2.83% 17.9217.4617.9617.991 796 172-
Pan Global Corp. PGLO 0.00610-  0.00000 0.00% 0.006200.004800.006200.00610420 400-
Pan Orient Energy ... POEFF 1.2460-  0.0462 3.85% 1.23101.22001.25911.199835 400-
Panacos Pharmaceu... PANC 0.0005-  0.0000 0.00% 0.00050.00050.00050.000575 000-
Panasonic Corp PCRFY 10.7800-  -0.0700 -0.65% 10.839910.720010.839910.850073 769-
Panera Bread Comp... PNRA 249.48249.50253.083.00 1.22% 246.71245.75250.53246.48691 189-
Papa John'S Intern... PZZA 76.4376.4180.502.14 2.88% 74.7074.5277.6574.29845 996-
Papa Murphy's Hol... FRSH 4.183.145.000.03 0.72% 4.134.004.214.15151 869-
Paradigm Medical I... PDMI 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 520 000-
Paragon Offshore ... PGNPQ 0.09800-  0.00534 5.76% 0.083500.083500.098000.09266149 008-
Parallax Health Sci... PRLX 0.230-  0.030 15.00% 0.2300.2210.2300.2004 422-
Paratek Pharmaceu... PRTK 15.8514.2518.050.10 0.63% 15.8515.5515.9515.75372 959-
Park-Ohio Holdings... PKOH 35.3535.1035.80-0.25 -0.70% 35.8035.1536.1835.6021 657-
Parke Bancorp, Inc... PKBK 21.6021.3021.600.00 0.00% 21.5821.5521.6521.606 218-
ParkerVision, Inc. PRKR 1.761.761.790.05 2.92% 1.701.681.801.71329 102-
Partner Communica... PTNR -5.065.750.00 0.00%       5.58--
Patrick Industries,... PATK 69.5567.0069.550.10 0.14% 69.5068.7869.8569.4590 074-
Patten Energy Solu... PTTN 0.0001-  0.0000 0.00% 0.00010.00000.00010.000110 000-
Patterson Compan... PDCO 44.4841.0149.000.27 0.61% 44.2744.2744.7544.21394 677-
Patterson-UTI Ener... PTEN 23.9923.7524.35-0.50 -2.04% 24.5323.9224.8324.493 461 862-
PayPal, Inc. PYPL 43.1342.9243.45-0.01 -0.02% 43.4842.9443.5043.144 836 424-
Paychex, Inc. PAYX 61.6259.5263.990.10 0.16% 61.7961.3162.0461.521 093 523-
Paylocity Holding C... PCTY 35.0231.3537.990.17 0.49% 34.7834.7135.4534.85133 441-
Peabody Energy Co... BTUUQ 1.7200-  -0.1000 -5.49% 1.77001.66001.86001.8200434 052-
Pegasystems Inc. PEGA 41.8530.2049.900.10 0.24% 41.9041.4542.4041.75145 651-
Penn National Gam... PENN 17.6817.6217.850.50 2.91% 17.2117.0417.8217.1812 172 681-
PennTex Midstream... PTXP 16.5415.8618.000.34 2.10% 16.1716.1716.5516.2041 027-
Pennant Park Inves... PNNT 7.797.747.820.04 0.52% 7.767.767.817.75350 505-
Penns Woods Banc... PWOD 43.7542.7544.05-0.46 -1.04% 44.1743.5244.6144.216 288-
People's United Fin... PBCT 18.0417.7718.590.16 0.89% 17.9917.8718.0717.883 680 864-
Peoples Bancorp In... PEBO 30.8729.1532.19-0.33 -1.06% 31.3030.1131.3431.2024 973-
Peoples Bancorp o... PEBK 28.1127.5028.450.16 0.57% 28.2527.9528.4027.952 204-
Perceptron, Inc. PRCP 8.028.038.59-0.13 -1.60% 8.168.028.508.156 587-
Peregrine Pharmac... PPHMP 21.3321.1022.25-0.24 -1.11% 21.5021.0521.6021.574 114-
Peregrine Pharmac... PPHM 0.70570.68000.70000.0293 4.33% 0.67920.65760.71990.67643 003 741-
Perficient, Inc. PRFT 17.3617.2918.800.03 0.17% 17.3517.2817.5217.33173 444-
Perma-Fix Environm... PESI 3.150.054.250.00 0.00% 3.153.103.153.1540 136-
Pernix Therapeutic... PTX 3.973.853.980.08 2.06% 3.823.823.973.89129 620-
Perry Ellis Internat... PERY 20.9920.8522.30-0.24 -1.13% 21.3920.7121.5021.23123 161-
PetMed Express, In... PETS 20.0719.9420.88-0.09 -0.45% 20.1819.9920.2920.16115 007-
Petrogress, Inc. PGAS 0.030185-  0.002185 7.80% 0.0280000.0280000.0301850.0280005 970-
PharmChem, Inc. PCHM 0.5900-  0.0900 18.00% 0.63990.59000.63990.50003 450-
PharmaCyte Biotec... PMCB 0.096500-  -0.002400 -2.43% 0.0984500.0950000.0999000.0989001 392 403-
Pharmagen Inc PHRX 0.00165-  0.00037 28.91% 0.001200.001200.001650.001281 140-
Pharmos Corporati... PARS 0.0200-  0.0000 0.00% 0.02010.02000.02010.0200500-
Pharol SGPS SA AD... PTGCY 0.38455-  0.00440 1.16% 0.373400.373300.384550.380151 178-
PhotoMedex, Inc. PHMD 1.781.771.92-0.07 -3.78% 1.821.751.841.8530 028-
Photronics, Inc. PLAB 10.858.1511.70-0.05 -0.46% 10.9510.7511.1010.90174 973-
Pick Ups Plus Inc. PUPS 0.001300-  0.000300 30.00% 0.0011000.0011000.0013000.0010003 253 814-
Pieris Phatmaceuti... PIRS 2.661.823.280.11 4.31% 2.572.562.662.55220 005-
Pilgrims Pride Corp PPC 22.2620.0423.000.16 0.72% 22.1022.0222.3522.10815 403-
Pilot Gold Inc PLGTF 0.3751-  -0.0020 -0.53% 0.36380.36380.37610.377111 000-
Pinnacle Financial P... PNFP 63.8063.6069.000.30 0.47% 63.8063.0064.9063.50243 515-
Pioneer Railcorp PRRR 8.40-  0.20 2.44% 8.408.408.408.20100-
Pixelworks, Inc. PXLW 4.594.544.630.04 0.88% 4.594.534.684.55197 606-
Plexus Corp. PLXS 57.2057.0957.290.05 0.09% 57.2656.9257.7557.1595 157-
Plug Power, Inc. PLUG 1.361.351.360.08 6.25% 1.271.271.381.286 038 840-
Pluristem Therapeu... PSTI 1.211.181.260.01 0.83% 1.201.181.221.20135 389-
Pointer Telocation... PNTR 8.658.159.30-0.15 -1.70% 8.858.558.858.8024 331-
Polaris Internation... PIHN 0.00010-  0.00000 0.00% 0.000100.000100.000150.0001015 583 450-
Polarityte Inc COOL 8.528.218.690.12 1.43% 8.408.308.718.4049 081-
Pool Corporation POOL 118.9396.69120.940.08 0.07% 119.02118.10119.85118.85143 091-
Popular, Inc. BPOP 38.6938.6357.12-0.02 -0.05% 38.7838.4339.1238.71352 214-
PostNL N.V. PNLYY 4.740-  0.090 1.94% 4.7534.7404.7534.650300-
Powell Industries, ... POWL 31.1427.7435.00-0.12 -0.38% 31.3431.0531.5231.2626 249-
Power Integrations... POWI 64.3064.1564.450.40 0.63% 64.3063.9065.0363.9068 446-
PowerShares DWA... PFI 30.1429.9938.410.02 0.07% 30.3229.9730.3330.122 176-
PowerShares Globa... PIO 22.4422.3725.000.04 0.18% 22.4622.4122.4922.408 189-
PowerShares Golde... PGJ 33.8633.6635.000.19 0.55% 33.7933.7534.0233.673 058-
PowerShares Intl D... PID 14.8913.4820.600.07 0.47% 14.8714.8514.9114.82146 512-
PowerShares QQQ ... QQQ 130.63130.72130.740.27 0.21% 130.78130.13131.29130.3618 863 327-
PowerShares S&P S... PSCF 50.0649.6953.580.03 0.06% 50.2249.7950.3350.0310 814-
PowerShares S&P S... PSCH 78.670077.9500100.44000.4157 0.53% 78.020078.020078.750078.25436 590-
PowerShares Wate... PHO 25.6225.6025.74-0.08 -0.31% 25.7025.5425.8225.7044 736-
Prana Biotechnolog... PRAN 2.272.002.310.03 1.34% 2.202.172.282.249 684-
Preferred Bank PFBC 50.6250.4258.880.23 0.46% 50.5049.8050.8150.39107 316-
Preformed Line Pro... PLPC 49.2046.9450.460.79 1.63% 48.2747.6749.8348.41721-
Premier Financial B... PFBI 19.4219.1819.630.37 1.94% 19.1419.1419.6119.0520 334-
Premier Gold Mine... PIRGF 2.31000-  0.11000 5.00% 2.250002.230102.370002.2000098 425-
Presbia PLC - Ordin... LENS 3.233.123.230.06 1.89% 3.193.193.243.172 400-
PriceSmart, Inc. PSMT 91.6087.70108.850.15 0.16% 91.4590.9092.0591.4534 607-
Prima Biomed Ltd. PBMD 2.500.542.990.02 0.81% 2.502.462.572.4838 751-
PrimeEnergy Corpo... PNRG -44.2550.500.00 0.00%       52.00--
Primo Water Corpo... PRMW 13.3413.3213.41-0.15 -1.11% 13.4913.0613.4913.49203 788-
PrivateBancorp, In... PVTB 55.5155.6055.52-0.28 -0.50% 55.8755.1656.0055.79291 336-
Pro-Dex, Inc. PDEX 4.650.054.75-0.05 -1.06% 4.704.644.704.701 433-
ProGreen Properti... PGUS 0.024900-  0.000700 2.89% 0.0233000.0230000.0250000.024200888 142-
ProShares Ultra Na... BIB 47.3047.0547.300.54 1.15% 47.0646.7547.6046.76229 796-
ProShares UltraPro... TQQQ 84.7885.0585.080.46 0.55% 85.1283.8886.1184.322 012 540-
ProShares UltraPro... SQQQ 38.5438.4338.49-0.24 -0.62% 38.4337.9739.0038.783 152 563-
ProShares UltraSho... BIS 28.4228.0628.57-0.30 -1.04% 28.5428.2528.7728.7280 276-
Progenics Pharmac... PGNX 11.2610.7613.350.17 1.53% 11.4711.0711.4811.091 194 183-
Progress Software... PRGS 28.0327.9732.00-0.12 -0.43% 28.2927.9728.3028.15184 459-
Proofpoint Inc. PFPT 73.3770.0177.60-0.42 -0.57% 73.5072.7574.3573.79592 897-
Prospect Capital C... PSEC 9.079.069.100.03 0.33% 9.069.019.129.041 512 392-
Prothena Corporat... PRTA 52.5049.0053.660.74 1.43% 52.0051.7153.0451.76142 376-
Provident Financia... PROV 18.6218.5419.95-0.03 -0.16% 18.7118.5818.7718.653 386-
Puda Coal, Inc PUDA 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00026 344-
Pulse Network Inc TPNI 0.0003-  0.0000 0.00% 0.00020.00020.00030.00035 550 000-
Puma Biotechnolog... PBYI 39.7039.5540.00-0.40 -1.00% 40.3539.3040.7040.10429 792-
Pure Cycle Corpora... PCYO 5.505.255.800.05 0.92% 5.505.505.605.4518 627-
Pure Gold LRTNF 0.4058-  0.0186 4.80% 0.39440.39000.40580.387217 800-
Purple Beverage CO PPBV 0.0002-  0.0001 100.00% 0.00010.00010.00020.00011 500-
QC Holdings, Inc. QCCO 0.83-  0.01 1.22% 0.830.830.830.82800-
QCR Holdings, Inc. QCRH 41.7541.5041.90-0.15 -0.36% 42.1041.2542.3541.9015 153-
QIWI plc - America... QIWI 16.7215.8617.24-0.48 -2.79% 17.2816.4917.4017.20261 157-
QLT Inc. NVLN 10.739.1016.750.16 1.51% 10.7210.6010.7510.5743 162-
QUALCOMM Incorp... QCOM 56.9256.9056.920.11 0.19% 57.4756.6457.4756.814 454 451-
Qiagen N.V. QGEN 28.9325.0029.250.19 0.66% 28.8928.7929.0328.74475 267-
Quality Systems, In... QSII 14.7414.3515.530.04 0.27% 14.7114.6714.8414.70143 516-
Qualstar Corporat... QBAK 6.155.966.950.06 0.99% 6.115.996.336.0932 119-
Quandrant4 System... QFOR 0.06190-  0.00190 3.17% 0.060000.054000.070000.06000380 939-
Quantum Energy In... QEGY 0.299-  0.000 0.00% 0.2990.2990.2990.2996 200-
Quantum Fuel Syst... QTWWQ 0.0450-  -0.0025 -5.26% 0.04500.04500.04500.04756 312-
QuickLogic Corpor... QUIK 1.921.911.980.21 12.28% 1.681.661.951.711 568 308-
Quidel Corporation QDEL 21.84021.77021.9200.165 0.76% 21.71021.51022.08021.67536 431-
Qumu Corporation QUMU 2.771.772.920.10 3.75% 2.662.622.832.67171 366-
RAM Power Corp RAMPF 10.3396-  -0.4131 -3.84% 10.630010.220010.630010.75273 850-
RAPIDTRON INC RPDT 0.0300-  0.0150 100.00% 0.01500.01500.03000.0150166 050-
RBC Bearings Incor... ROLL 92.1592.0392.51-0.31 -0.34% 92.6091.9993.2192.46109 308-
RCI Hospitality Hol... RICK 16.8116.0217.020.00 0.00% 16.9216.7117.0016.8128 006-
RCM Technologies,... RCMT 4.853.916.500.07 1.46% 4.854.734.894.788 154-
RGC Resources Inc. RGCO 20.0219.5028.100.19 0.96% 19.9519.8620.0719.833 169-
RPX Corporation RPXC 12.0111.9912.070.01 0.08% 12.0111.9612.1012.00435 667-
RTI Surgical, Inc. RTIX 3.753.653.800.00 0.00% 3.753.703.803.7565 560-
RXi Pharmaceutica... RXII 0.72480.72000.7485-0.0103 -1.40% 0.77180.72000.77180.7351456 390-
Rada Electronics In... RADA 1.19001.14001.2100-0.0146 -1.21% 1.20001.19001.21121.204621 016-
Radcom Ltd. - Ordi... RDCM 21.2020.7030.001.35 6.80% 19.8519.6521.2519.8594 965-
RadiSys Corporatio... RSYS 3.873.843.910.01 0.26% 3.833.833.943.8687 370-
Radio One, Inc. - C... ROIA 3.002.953.100.05 1.69% 2.952.913.002.951 516-
Radio One, Inc. - C... ROIAK 3.053.006.050.10 3.39% 3.002.953.102.9528 720-
Radware Ltd. - Ord... RDWR 16.1516.1216.200.09 0.56% 16.0715.9516.5016.06339 406-
Rambus, Inc. RMBS 12.9412.7512.950.12 0.94% 12.9212.8613.0612.82414 215-
Rand Capital Corpo... RAND 3.03002.88003.02000.0499 1.67% 3.01503.01503.04002.980116 500-
Randgold Resource... GOLD 89.0787.7191.33-0.16 -0.18% 89.0888.9189.7589.23331 284-
Rapid Fire Marketi... RFMK 0.0070-  0.0000 0.00% 0.00700.00700.00800.0070130 520-
Rare Element Reso... REEMF 0.27000-  -0.00900 -3.23% 0.270000.261000.279000.2790054 265-
Raven Industries, I... RAVN 29.3029.3033.000.20 0.69% 29.1529.0529.6829.1098 985-
ReWalk Robotics L... RWLK 1.9501.8501.9000.075 4.00% 1.9001.8501.9501.87531 281-
Real Goods Solar In... RGSE 1.361.331.360.03 2.26% 1.341.321.421.33573 578-
RealNetworks, Inc. RNWK 4.544.484.67-0.06 -1.30% 4.734.524.794.6014 844-
Red Eagle Mining C... RDEMF 0.5330-  -0.0243 -4.36% 0.55900.53000.55900.557318 300-
Red Robin Gourmet... RRGB 54.6054.6075.000.60 1.11% 53.9553.9555.2554.00254 930-
RedHill Biopharma ... RDHL 10.4710.4010.590.11 1.06% 10.4010.3410.6510.3639 483-
Regen BioPharma I... RGBP 0.06-  -0.00 -5.00% 0.060.050.060.06558 453-
Regeneron Pharma... REGN 373.00358.00372.007.98 2.19% 367.92366.72374.85365.02725 619-
Regulus Therapeut... RGLS 1.401.451.500.15 12.00% 1.351.251.551.254 091 807-
Reliv' Internationa... RELV 5.004.465.070.03 0.60% 5.055.005.054.978 244-
Renewable Energy ... REGI 9.958.1510.10-0.10 -1.00% 10.009.9510.2010.05180 181-
Rennova Health, In... RNVA 1.851.851.860.04 2.21% 1.841.811.911.81438 702-
Rent-A-Center Inc. RCII 8.888.779.290.14 1.60% 8.848.818.998.741 243 848-
Rentech Inc. RTK 0.47010.46000.5300-0.0153 -3.15% 0.49000.46030.53680.4854268 864-
Repligen Corporat... RGEN 34.6434.4438.91-0.07 -0.20% 34.8034.1434.9134.71168 463-
Repros Therapeuti... RPRX 1.161.161.24-0.02 -1.69% 1.151.151.211.1841 875-
Republic Bancorp, ... RBCAA 33.3832.0033.950.03 0.09% 33.3733.2534.0133.3511 516-
Republic First Banc... FRBK 7.957.009.850.05 0.63% 7.907.838.007.90162 998-
Research Frontiers... REFR 1.441.401.600.09 6.67% 1.381.381.501.3520 600-
Resource Ventures... REVI 0.0540-  -0.0030 -5.26% 0.05390.05390.05400.0570200-
Resources Connect... RECN 16.2016.1516.30-0.15 -0.92% 16.4016.1516.4516.3554 656-
Retail Opportunity... ROIC 21.1219.0026.000.00 0.00% 21.1621.0921.3221.12538 473-
RetailMeNot, Inc. -... SALE 7.957.958.35-0.05 -0.63% 8.007.908.208.00124 696-
Retrophin Inc. RTRX 17.3917.3220.00-0.14 -0.80% 17.5517.2817.7117.53181 635-
Revolution Lightin... RVLT 7.745.528.000.02 0.26% 7.767.688.067.7275 965-
Richardson Electro... RELL 5.915.756.090.00 0.00% 5.905.836.105.91127 709-
RigNet, Inc. RNET 19.4512.1519.55-0.20 -1.02% 19.8019.3020.2519.6521 189-
Rigel Pharmaceutic... RIGL 3.133.123.130.08 2.62% 3.073.043.253.051 864 068-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00020.00011 875 400-
Rino Intl Corp RINO 0.0002-  0.0001 100.00% 0.00010.00010.00020.00017 000-
Riverview Bancorp... RVSB 7.267.267.29-0.01 -0.14% 7.307.267.367.2710 907-
Robo Global Robot... ROBO 31.9031.6032.100.04 0.13% 31.8931.8332.0831.86221 236-
Roche Holding AG RHHBY 31.9100-  0.1800 0.57% 31.815031.770032.030031.7300653 175-
Rock Creek Pharma... RCPIQ 0.00200-  0.00070 53.85% 0.001350.001350.002000.0013052 128-
Rocket Fuel Inc. FUEL 4.754.744.880.26 5.79% 4.604.465.384.494 714 318-
Rockwell Medical, ... RMTI 6.055.616.580.17 2.89% 6.055.826.125.88269 084-
Rocky Brands, Inc. RCKY 11.109.8515.40-0.05 -0.45% 11.1211.0811.4511.1510 002-
Rocky Mountain Ch... RMCF 11.3411.0511.88-0.05 -0.41% 11.4711.3311.5011.3927 859-
Rosetta Genomics ... ROSG 3.22003.16003.8200-0.5699 -15.04% 3.83003.16003.87123.7899318 174-
Ross Stores, Inc. ROST 66.1265.1868.000.35 0.53% 66.0965.6966.5565.771 545 315-
Royal Bancshares o... RBPAA 3.873.854.40-0.02 -0.51% 3.903.853.953.899 633-
Royal Gold, Inc. RGLD 67.2365.8173.840.08 0.12% 66.9066.8168.0867.15323 219-
Rubicon Minerals C... RBYCF 1.35-  -0.01 -0.74% 1.351.351.351.361 262-
Rubicon Technolog... RBCN 0.79000.55000.78000.0000 0.00% 0.80500.76910.81010.7900104 285-
Rush Enterprises, I... RUSHB 29.3629.3029.96-0.31 -1.04% 29.0729.0729.7629.6726 665-
Ryanair Holdings p... RYAAY 83.9680.0184.110.25 0.30% 84.1383.8684.6083.71144 762-
S&T Bancorp, Inc. STBA 33.6133.5935.85-0.19 -0.56% 33.9533.4434.4533.8092 499-
SBA Communicatio... SBAC 118.29118.16120.000.16 0.14% 117.92117.38119.03118.13919 607-
SCIENTIFIC LEARNIN... SCIL 0.590-  0.000 0.00% 0.5620.5550.5900.5901 250-
SEI Investments Co... SEIC 50.3550.3650.54-0.35 -0.69% 50.9950.2551.0450.70801 729-
SGOCO Group, Ltd ... SGOC 2.850.054.000.05 1.79% 2.882.802.902.804 926-
SHENGKAI INNOVA... VALV 0.0380-  0.0141 59.00% 0.03800.03800.03800.0239600-
SILVER FALCON MI... SFMI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
SMTC Corporation SMTX 1.361.151.63-0.02 -1.45% 1.351.351.401.38900-
SOFTBANK GROUP ... SFTBF 72.04-  -0.09 -0.12% 72.1372.0472.1372.13699-
SORL Auto Parts, I... SORL 3.052.803.090.03 0.99% 2.992.983.093.0216 867-
SPAR Group, Inc. SGRP 1.0201.0001.1500.010 0.99% 1.0200.9951.1001.01021 749-
SPIRE CORP SPIR 0.012-  0.000 0.00% 0.0120.0120.0120.012100-
SS&C Technologies... SSNC 35.6132.0037.60-0.06 -0.17% 35.8135.4036.0435.67548 549-
STAAR Surgical Co... STAA 9.659.559.700.10 1.05% 9.609.609.909.5554 779-
STANDARD CHART... SCBFF 9.120-  0.000 0.00% 8.9108.9109.1209.1202 277-
STRONGBRIDGE BIO... SBBP 4.001.5010.000.00 0.00% 3.953.804.004.0022 852-
SUMMIT THERAPEU... SMMT 12.5312.4613.10-0.11 -0.87% 12.9212.4213.3812.6431 699-
SVB Financial Grou... SIVB 177.94170.00178.37-0.24 -0.13% 179.89176.40180.58178.18371 464-
SW Innovative Hold... SWHI 0.01390-  0.00080 6.11% 0.011550.010000.013900.01310343 572-
SWK Holdings Corp... SWKH 10.41-  -0.04 -0.38% 10.4110.4110.4110.45200-
SYNCORA HLDGS L... SYCRF 2.175-  -0.005 -0.23% 2.1602.1502.1962.18031 710-
Safety Insurance G... SAFT 68.6066.7576.90-0.50 -0.72% 69.1568.5069.4569.1025 741-
Sage Therapeutics,... SAGE 62.4956.0063.99-2.60 -3.99% 65.3262.3165.9265.09426 814-
Salem Media Group... SALM 6.806.106.750.00 0.00% 6.906.757.056.8040 326-
Samex Mining Corp... SMXMF 0.0015-  0.0000 0.00% 0.00150.00150.00150.0015500-
Sanderson Farms, I... SAFM 100.3588.62100.461.23 1.24% 99.2599.06101.8699.12424 708-
Sandy Spring Banco... SASR 39.8538.2841.38-0.06 -0.15% 39.9639.6240.2639.9127 132-
Sangamo Therapeu... SGMO 4.104.004.55-0.10 -2.38% 4.254.034.254.20333 283-
Sanmina Corporati... SANM 39.7039.6545.00-0.10 -0.25% 40.0039.4040.1539.80265 028-
Sapiens Internation... SPNS 13.0713.0313.21-0.01 -0.08% 13.1713.0313.3813.0818 741-
Sarepta Therapeut... SRPT 29.9329.7130.000.25 0.84% 29.7229.5430.1729.68712 203-
Sberbank SBRCY 11.8600-  0.2000 1.72% 11.850011.760011.884011.6600223 846-
ScanSource, Inc. SCSC 39.5039.5539.65-0.10 -0.25% 39.7039.4539.8039.60118 119-
Schnitzer Steel Ind... SCHN 19.7517.5020.40-0.75 -3.66% 20.5019.7520.9020.50363 037-
Scholastic Corpora... SCHL 42.7142.5042.720.12 0.28% 42.7442.5643.5042.59132 804-
SciClone Pharmace... SCLN 9.759.659.800.15 1.56% 9.609.559.759.60128 758-
Scient, Inc. SCNTQ 0.00001-  0.00001 900.00% 0.000010.000010.00001  500-
Scientific Games C... SGMS 21.6520.9521.800.10 0.46% 21.5521.4521.8521.551 231 976-
SeaChange Interna... SEAC 2.302.272.35-0.04 -1.71% 2.352.252.372.3460 575-
Seacoast Banking C... SBCF 22.9213.7924.960.25 1.10% 22.8422.6122.9622.67224 800-
Seagate Technolog... STX 45.2445.2245.270.11 0.24% 46.4444.8746.6845.134 841 313-
Sears Holdings Cor... SHLD 8.508.118.500.31 3.79% 8.168.078.538.19735 225-
Seattle Genetics, In... SGEN 63.6956.0267.000.47 0.74% 63.4563.1164.7863.22278 476-
Security National F... SNFCA 7.001.557.800.00 0.00% 7.007.007.087.001 318-
Select Comfort Co... SCSS 23.5221.5824.99-0.30 -1.26% 23.9123.4224.1523.82538 612-
Selectica, Inc. DTRM 3.612.103.630.20 5.87% 3.443.443.713.4125 906-
Selective Insurance... SIGI 46.8041.8049.45-0.40 -0.85% 47.4546.6047.4547.20218 876-
SemiLEDS Corpora... LEDS 3.022.104.20-0.02 -0.66% 3.003.003.083.0411 586-
Semtech Corporati... SMTC 34.3530.3034.650.50 1.48% 34.0534.0534.7033.85478 389-
Seneca Foods Corp... SENEB -38.9043.550.00 0.00%       39.50--
Senior Housing Pro... SNH 20.1119.6520.790.05 0.25% 20.0520.0320.2120.061 305 864-
Senomyx, Inc. SNMX 1.00000.99001.19000.0100 1.01% 0.99290.98011.01000.9900218 941-
ServiceSource Inte... SREV 3.693.673.690.07 1.93% 3.633.633.713.62160 371-
Sevcon, Inc. SEV 12.4911.32199 999.990.54 4.52% 12.2011.6312.4911.9532 664-
Severn Bancorp Inc SVBI 7.156.957.85-0.05 -0.69% 7.207.157.207.20765-
Sevion Therapeutic... SVON 0.20-  -0.04 -16.67% 0.200.200.200.247 300-
Shenandoah Teleco... SHEN 28.8528.8029.950.25 0.87% 28.7527.5529.5028.60284 295-
Shiloh Industries, I... SHLO 13.4113.3013.430.62 4.85% 12.8112.8013.6912.7993 601-
Shire plc SHPG 175.23171.48182.261.21 0.70% 175.73174.04175.88174.02589 406-
Shoe Carnival, Inc. SCVL 23.9423.9427.63-0.87 -3.51% 24.3822.8225.4124.81316 462-
ShoreTel, Inc. SHOR 5.805.306.150.00 0.00% 5.805.555.955.801 543 661-
Shutterfly, Inc. SFLY 46.7446.3046.79-0.20 -0.43% 46.9846.3947.2146.94296 360-
Siebert Financial C... SIEB 3.0803.0503.250-0.155 -4.79% 3.1503.0803.1903.2352 100-
Siemens AG ADR SIEGY 67.2000-  0.5390 0.81% 66.750066.640067.370066.661069 196-
Sierra Wireless, Inc... SWIR 29.7028.7031.50-0.35 -1.16% 30.3029.3030.5630.05451 518-
Sify Technologies L... SIFY 0.91500.90000.9400-0.0100 -1.08% 0.90400.90000.93000.925022 504-
Sigma Designs, Inc. SIGM 5.955.256.000.30 5.31% 5.705.706.005.65212 659-
SigmaTron Interna... SGMA 4.844.515.600.00 0.00% 4.854.834.854.842 800-
Signature Group Ho... RELY 2.652.553.65-0.45 -14.52% 3.152.553.153.101 090 809-
Silgan Holdings Inc... SLGN 59.6458.5059.88-0.55 -0.91% 60.2059.4160.4760.19129 294-
Silicom Ltd - Ordin... SILC 47.1546.6548.50-0.25 -0.53% 47.3446.4747.7647.4046 816-
Silicon Laboratorie... SLAB 72.8568.1575.400.70 0.97% 72.4572.4573.8072.15222 438-
Silicon Motion Tec... SIMO 44.7544.2945.830.03 0.07% 44.9944.6645.7244.72547 043-
Siliconware Precisi... SPIL 8.047.728.210.06 0.75% 8.048.028.087.98121 566-
Silver Standard Res... SSRI 10.5110.3710.84-0.03 -0.28% 10.4910.3910.6810.54887 718-
SilverCrest Metals... SVCMF 1.5342-  -0.0140 -0.90% 1.55081.52661.57261.548210 206-
Silvercorp Metals I... SVMLF 3.4900-  0.0400 1.16% 3.44733.43113.51003.450061 823-
Sims Metal Manage... SMSMY 9.50-  -0.11 -1.14% 9.369.369.509.61680-
Simulations Plus, In... SLP 10.9510.4511.450.35 3.30% 10.7010.5511.1010.6061 531-
Sina Corporation -... SINA 73.0773.0174.391.57 2.20% 71.7471.3874.1871.50947 246-
Sinclair Broadcast ... SBGI 39.5539.6039.80-0.15 -0.38% 39.7539.3540.1539.70752 118-
Singlepoint Inc. SING 0.059400-  -0.000601 -1.00% 0.0625000.0589000.0674350.0600002 969 433-
Sino Agro Foods, In... SIAF 3.55-  -0.02 -0.56% 3.603.553.743.5783 943-
Sinovac Biotech, Lt... SVA 5.765.746.000.01 0.17% 5.745.735.845.757 293-
Sipp Industries Inc. SIPC 0.019900-  -0.001490 -6.97% 0.0205000.0192000.0230000.02139010 237 532-
Sirius XM Holdings... SIRI 5.105.085.10-0.03 -0.58% 5.155.065.155.1325 340 325-
Sitestar Corp Com SYTE 0.080-  -0.003 -3.61% 0.0800.0710.0800.0838 834-
SkyPeople Fruit Ju... SPU 5.78005.68006.0000-0.0088 -0.15% 5.89995.69005.89995.78889 371-
SkyWest, Inc. SKYW 35.5034.4536.900.25 0.71% 35.2534.9035.7035.25313 080-
Skyworks Solution... SWKS 97.3097.2597.990.80 0.83% 97.3696.8898.3596.501 071 658-
Smith Micro Softw... SMSI 0.88000.77630.97500.0380 4.51% 0.83260.80070.95000.842060 013-
Snyder's-Lance, Inc... LNCE 39.8532.6739.97-0.13 -0.33% 40.0539.7040.2139.98194 332-
Societe Generale S... SCGLY 10.2200-  0.0260 0.26% 10.220010.120010.270010.194043 704-
SodaStream Intern... SODA 46.8440.1047.94-0.67 -1.41% 47.6346.3048.0147.51167 348-
Sodexo SA ADR SDXAY 22.9300-  0.0260 0.11% 22.950022.930023.210022.90404 660-
Sohu.com Inc. SOHU 40.3738.5041.50-0.45 -1.10% 40.8140.3241.3440.82151 969-
Solar Capital Ltd. SLRC 21.8219.5422.000.01 0.05% 21.8121.6921.9721.8150 045-
Solar Enertech Cor... SOEN 0.0012-  0.0000 0.00% 0.00120.00120.00120.0012700-
Solar Gold Ltd. PLKT 0.0316-  0.0000 0.00% 0.03160.03160.03160.0316100-
SolarEdge Technolo... SEDG 13.7013.6513.80-0.10 -0.72% 13.8513.5014.1513.80476 676-
Solarwindow Techn... WNDW 3.0307-  -0.0093 -0.31% 3.10003.01003.13003.040023 940-
Solos Endoscopy In... SNDY 0.00480-  -0.00052 -9.77% 0.005000.004800.005400.0053235 000-
Sonic Corp. SONC 23.0022.9725.02-0.10 -0.43% 23.0222.9223.3623.101 494 021-
Sonic Foundry, Inc. SOFO -4.805.950.00 0.00%       4.80--
Sonoma Pharmaceu... SNOA 7.08990.000210.45000.0299 0.42% 7.09007.05017.23007.06006 766-
Sontra Medical Cor... SONT 0.0045-  -0.0002 -4.26% 0.00500.00450.00500.00477 000-
Sonus Networks, In... SONS 6.556.506.570.01 0.15% 6.556.486.656.54219 141-
Sophiris Bio Inc SPHS 2.872.872.880.29 11.24% 2.722.672.952.582 116 882-
Sorrento Therapeu... SRNE 4.103.804.25-0.10 -2.38% 4.204.054.204.20127 345-
Southern Home Me... SHOM 0.00120-  -0.00020 -14.29% 0.001400.001200.001400.001407 902 783-
Southern Missouri ... SMBC 33.0432.5733.700.18 0.55% 32.8432.8133.4832.864 500-
Southrudge Enterp... SRGE 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.0010311 494-
Southwest Bancorp... OKSB 25.8525.2026.650.15 0.58% 25.8525.8026.2025.7014 883-
Southwest Bancorp... ABNK 10.949-  0.049 0.45% 10.80010.80010.94910.9003 363-
Span-America Med... SPAN -21.2123.980.00 0.00%       21.40--
Spark New Zealand... SPKKY 12.0400-  0.0400 0.33% 11.750011.750012.050012.000019 511-
Spark Therapeutic... ONCE 52.9746.0059.290.56 1.07% 52.7152.2153.4352.41128 472-
Spartan Motors, In... SPAR 7.356.907.950.00 0.00% 7.357.207.457.35142 267-
SpartanNash Comp... SPTN 33.7628.6833.790.09 0.27% 33.7133.3134.4033.67141 783-
Spectrum Pharmac... SPPI 6.6106.3506.6500.065 0.99% 6.5506.5406.6756.545455 903-
Speed Commerce In... SPDC 0.04121-  0.00621 17.74% 0.032100.032100.041210.03500856-
Spherix Incorporat... SPEX 1.06001.06001.1000-0.0380 -3.46% 1.13001.05001.13001.098024 010-
Spindletop Oil & G... SPND 3.41-  0.00 0.00% 3.413.413.413.41189-
Splunk Inc. SPLK 60.9057.6562.000.13 0.21% 60.9860.4861.6260.77698 702-
Spok Holdings, Inc. SPOK 18.2518.1018.350.10 0.55% 18.2018.2018.4518.1588 206-
Sports Endurance, ... SENZ 0.9000-  0.0199 2.26% 0.81100.81100.90000.880120 825-
Sprott Focus Trust... FUND 7.357.177.550.01 0.14% 7.387.297.387.3415 244-
Sprott Inc. SPOXF 1.7201-  -0.0199 -1.14% 1.73001.68811.73901.740023 772-
Sprouts Farmers M... SFM 22.5822.3922.85-0.19 -0.83% 22.9722.4423.2622.773 724 043-
Stamps.com Inc. STMP 117.00117.00120.65-0.70 -0.59% 118.15116.10118.80117.70349 929-
Stanley Furniture C... STLY 0.79000.74000.95990.0100 1.28% 0.81350.79000.81350.78002 128-
Staples, Inc. SPLS 8.478.468.53-0.05 -0.59% 8.508.418.558.525 316 903-
Star Bulk Carriers ... SBLK 10.079.5210.440.22 2.23% 9.939.9310.409.85421 143-
Starbucks Corpora... SBUX 56.8156.8156.950.96 1.72% 56.1155.9057.3855.8513 570 011-
State Auto Financi... STFC 27.5027.3527.680.07 0.26% 27.4427.2727.6527.4323 431-
Steel Dynamics, Inc... STLD 33.8933.9034.74-0.62 -1.80% 34.6133.6834.8034.512 265 757-
Steel Technologies... STTX 0.00450-  -0.00385 -46.11% 0.005000.004500.005000.0083550 000-
Stein Mart, Inc. SMRT 2.712.692.77-0.04 -1.45% 2.752.682.822.75439 947-
Stellar Biotechnolo... SBOT 1.651.621.74-0.02 -1.20% 1.701.651.741.6724 636-
Stereotaxis, Inc. STXS 0.58000-  0.01140 2.00% 0.561190.561190.580000.568601 700-
Stericycle, Inc. SRCL 82.0581.0188.570.01 0.01% 82.2481.7082.4482.04373 191-
Steven Madden, Lt... SHOO 38.1538.0538.200.50 1.33% 37.6537.6538.5537.65449 877-
Stevia Corp STEV 0.018500-  0.000000 0.00% 0.0180000.0180000.0190000.018500542 376-
StockerYale Inc. STKR 0.103800-  -0.013100 -11.21% 0.1300000.1038000.1300000.1169003 416-
Stragenics Inc. ASAB 0.0003-  0.0000 0.00% 0.00020.00020.00030.000315 950 000-
Strata Skin Science... SSKN 0.61000.58050.62000.0000 0.00% 0.61500.60030.62000.610043 579-
Stratasys, Ltd. SSYS 19.1918.8019.400.04 0.21% 19.2419.0719.5019.15291 437-
Strattec Security C... STRT 26.1525.6070.35-1.05 -3.86% 27.0026.0027.7527.2034 809-
Stratus Properties... STRS 27.8527.1028.000.60 2.20% 27.3027.3028.1027.256 261-
Strayer Education,... STRA 78.8366.43120.00-0.73 -0.92% 79.6878.1479.7879.5644 598-
Student Transport... STB 5.735.695.770.04 0.70% 5.725.695.765.69268 440-
Sun Bancorp, Inc. SNBC 23.4523.0524.35-0.40 -1.68% 23.8523.4523.9023.8518 074-
Sun Hung Kai Prope... SUHJY 14.8200-  -0.0400 -0.27% 14.650014.650014.910014.860010 538-
SunEdison Inc SUNEQ 0.087000-  0.000000 0.00% 0.0870000.0801000.0870000.0870002 291 675-
SunOpta, Inc. STKL 6.756.656.70-0.10 -1.46% 6.856.706.906.85341 546-
SunPower Corpora... SPWR 6.076.046.10-0.15 -2.41% 6.246.016.296.223 567 663-
Sunesis Pharmaceu... SNSS 4.113.914.99-0.04 -0.96% 4.114.044.224.1556 209-
Sunrun Inc. RUN 4.914.854.910.07 1.45% 4.854.824.994.84904 169-
Sunshine Heart Inc SSH 1.961.961.99-0.22 -10.09% 2.111.942.152.18765 553-
Sunworks, Inc. SUNW 1.341.321.41-0.01 -0.74% 1.341.341.411.3585 853-
Superconductor Te... SCON 1.291.211.290.07 5.74% 1.211.211.321.22311 259-
SurModics, Inc. SRDX 23.6023.4026.000.10 0.43% 23.6523.4524.4023.5056 084-
Surgical Care Affil... SCAI -51.8083.800.00 0.00%       55.87--
Surgutneftegaz AD... SGTZY 5.120-  0.030 0.59% 5.1005.1005.1305.09042 004-
Swift Energy Comp... SWTF 26.76-  -0.34 -1.25% 28.0026.7628.1027.10105 358-
Sykes Enterprises,... SYKE 28.9711.8129.00-0.58 -1.96% 29.5628.8529.5629.55127 648-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 231 000-
Symantec Corpora... SYMC 30.4730.4831.34-0.23 -0.75% 30.7430.3830.9530.704 355 819-
Synacor, Inc. SYNC 3.553.453.550.00 0.00% 3.503.503.553.5544 994-
Synaptics Incorpor... SYNA 49.1847.5050.50-0.36 -0.73% 50.0548.8950.4749.54338 374-
Synchronoss Techn... SNCR 25.9425.1726.840.18 0.70% 25.8625.6026.1425.76413 379-
Synergy Pharmaceu... SGYP 4.574.514.590.10 2.24% 4.504.484.594.474 747 692-
Syneron Medical Lt... ELOS 10.6510.4510.95-0.05 -0.47% 10.8010.4011.0010.70825 237-
Synopsys, Inc. SNPS 71.1570.1174.86-0.07 -0.10% 71.5070.9071.7671.22424 952-
Syntel, Inc. SYNT 16.3815.0117.64-0.39 -2.33% 16.7716.3516.8116.77442 581-
Synthesis Energy S... SYMX 0.85000.85001.3700-0.0050 -0.58% 0.85000.85000.86990.85503 827-
Sypris Solutions, In... SYPR 0.87770.86000.9000-0.0023 -0.26% 0.87770.87770.87770.8800562-
T. Rowe Price Grou... TROW 67.8367.4068.29-0.37 -0.54% 68.4267.5968.5668.20941 262-
TASER Internationa... TASR 22.5022.3022.79-0.13 -0.57% 22.6722.3622.8922.63438 529-
TAT Technologies ... TATT 9.255.9015.000.05 0.54% 9.209.209.259.203 900-
TDK Corporation TTDKY 63.7600-  0.0400 0.06% 64.332563.760064.550063.7200770-
TEL Offshore Trus... TELOZ 0.28-  0.10 55.56% 0.280.280.280.181 175-
TERRA TECH CORP TRTC 0.270000-  -0.004000 -1.46% 0.2720000.2675000.2790000.2740001 760 747-
TESSCO Technolog... TESS 15.0010.1515.150.35 2.39% 14.5014.2015.0014.6552 394-
TG Therapeutics, In... TGTX 11.4011.4011.500.50 4.59% 10.9510.9511.5510.901 636 667-
THL Credit, Inc. TCRD 9.719.3210.770.05 0.52% 9.689.649.729.6659 888-
TICC Capital Corp.... TICC 7.177.147.40-0.02 -0.28% 7.197.117.277.19168 938-
TMM, Inc TMMI 0.061779-  -0.001731 -2.73% 0.0535000.0535000.0646000.0635109 300-
TOR Minerals Inter... TORM 6.606.0010.900.30 4.76% 6.606.606.606.30110-
TSR, Inc. TSRI -4.706.300.00 0.00%       5.25--
TTM Technologies,... TTMI 15.9015.9017.220.34 2.19% 15.6315.6016.0215.561 133 445-
Take-Two Interact... TTWO 58.1255.0162.500.40 0.69% 57.7057.7059.0257.72910 647-
Tandy Leather Fac... TLF 8.007.208.650.00 0.00% 8.077.958.078.004 947-
Taplmmunce Inc TPIV 4.563.765.00-1.04 -18.57% 4.754.534.854.7348 277-
Tarena Internation... TEDU 18.1917.7119.85-0.03 -0.16% 18.2118.1218.3318.2281 184-
Tauriga Sciences In... TAUG 0.002500-  0.000100 4.17% 0.0023500.0022000.0027000.0024004 135 230-
Taylor Devices, Inc... TAYD 13.900.0116.11-0.12 -0.86% 13.9313.9013.9314.02700-
Tech Data Corpora... TECD 91.1180.1294.99-1.06 -1.15% 92.4890.6392.8292.17144 254-
Technical Commun... TCCO 2.402.302.400.00 0.00% 2.402.402.402.40100-
Technology Solutio... TSCC 0.005-  0.000 0.00% 0.0050.0050.0050.005141-
Tecogen Inc. TGEN 3.730.014.250.01 0.27% 3.733.733.733.72100-
TeleTech Holdings,... TTEC 29.9029.8534.00-0.25 -0.83% 30.1529.8330.3030.1564 834-
Tellurian Inc. TELL 11.1911.0111.29-0.13 -1.15% 11.3310.8211.8311.32480 640-
Telstra CP ADS TLSYY 17.3600-  0.1250 0.73% 17.300017.260017.450017.235064 176-
Temtex Industries,... WDRP 0.011860-  0.002001 20.30% 0.0099000.0072000.0133000.00986013 637 362-
Tenax Therapeutic... TENX 0.49350.49000.5318-0.0215 -4.17% 0.50300.48000.51500.5150516 117-
TerraForm Power I... TERP 12.3312.3512.880.16 1.31% 12.1912.1412.5412.17349 886-
Terraform Global I... GLBL 4.8504.8504.900-0.025 -0.51% 4.8754.8504.9004.875666 662-
Terrax Minerals In... TRXXF 0.482890-  0.027990 6.15% 0.4634920.4609000.4828900.4549006 000-
Tesco Corporation TESO 7.607.557.700.00 0.00% 7.657.557.807.6091 882-
Tesco PLC TSCDY 7.1600-  0.0740 1.04% 7.08007.05007.17007.0860946 999-
Tesla, Inc. TSLA 263.16263.35263.508.38 3.29% 255.70255.01263.89254.784 837 383-
Tessera Technolog... XPER 37.2528.5048.500.75 2.05% 36.7036.7037.5036.50422 928-
Tetra Tech, Inc. TTEK 40.0539.9545.65-0.10 -0.25% 40.2039.7340.6040.15124 216-
Tetraphase Pharma... TTPH 8.117.818.280.03 0.37% 8.128.018.278.08458 818-
Texas Capital Banc... TCBI 80.2580.0082.000.30 0.38% 80.1579.2580.8579.95494 450-
Texas Instruments ... TXN 80.5980.0782.49-0.08 -0.10% 81.9280.4382.0580.673 501 762-
Texas Mineral Reso... TMRC 0.26500-  -0.02990 -10.14% 0.294900.243200.294900.29490328 221-
The Advisory Boar... ABCO 44.7044.6545.000.00 0.00% 44.7544.4049.2544.70838 616-
The Andersons, Inc... ANDE 38.1038.1044.25-0.10 -0.26% 38.3037.9539.1038.20109 180-
The Automotive Re... ARNH 0.0002-  0.0000 0.00% 0.00030.00020.00030.00023 983 333-
The Bancorp, Inc. TBBK 4.904.914.980.05 1.03% 4.884.824.964.85201 262-
The Bon-Ton Store... BONT 0.70990.63001.15000.0499 7.56% 0.63000.63000.72000.6600157 499-
The Carlyle Group ... CG 15.6515.6016.60-0.25 -1.57% 15.8515.5515.8515.90314 530-
The Cheesecake Fa... CAKE 61.1158.5061.19-0.26 -0.42% 61.4260.7161.5061.37400 529-
The Descartes Syst... DSGX 23.0022.7023.500.00 0.00% 23.0022.7523.0523.00108 477-
The Dixie Group, In... DXYN 3.553.403.700.00 0.00% 3.603.553.603.555 184-
The ExOne Compan... XONE 10.019.5111.200.05 0.50% 9.979.8510.179.9696 354-
The Finish Line, Inc... FINL 12.9312.9913.03-3.13 -19.49% 13.6812.6313.9316.0612 143 845-
The First of Long I... FLIC 26.3526.2532.15-0.05 -0.19% 26.5026.2026.7026.4019 287-
The Hain Celestial ... HAIN 37.0034.0137.29-0.15 -0.40% 37.3336.9037.3437.15425 292-
The Herzfeld Carib... CUBA 6.946.347.10-0.01 -0.14% 6.956.926.976.954 730-
The Intergroup Cor... INTG 26.2226.0529.45-0.28 -1.06% 26.2226.2226.2226.50150-
The KEYW Holding... KEYW 9.747.7015.00-0.03 -0.31% 9.809.679.989.77196 324-
The Kraft Heinz Co... KHC 91.6891.0192.39-0.33 -0.36% 92.2491.3292.4092.011 371 790-
The Medicines Com... MDCO 50.6950.7550.900.70 1.40% 50.1049.6950.9449.99852 147-
The Middleby Corp... MIDD 136.33130.00146.000.60 0.44% 136.20135.23137.66135.73219 787-
The NASDAQ OMX ... NDAQ 69.8567.6871.190.12 0.17% 69.9269.6870.5469.73638 218-
The Navigators Gro... NAVG 53.6552.0553.600.65 1.23% 53.1052.7554.0553.00158 929-
The Priceline Grou... PCLN 1 753.111 750.001 756.004.78 0.27% 1 753.601 748.191 757.491 748.33201 599-
The Providence Ser... PRSC 43.2343.2043.360.34 0.79% 42.8542.8543.6042.8954 196-
The Spectranetics ... SPNC 27.9510.1528.050.75 2.76% 27.2527.2528.1027.20253 097-
The Trade Desk Inc... TTD 36.0235.2636.15-1.00 -2.70% 37.0035.8837.3937.02650 646-
The Ultimate Softw... ULTI 190.39190.24205.00-1.10 -0.57% 191.92189.47192.83191.49238 993-
The York Water Co... YORW 34.0032.2040.00-0.20 -0.58% 34.2033.9534.5034.2014 717-
The9 Limited - Ame... NCTY 1.051.001.050.01 0.96% 1.021.021.051.0423 652-
Threshold Pharmac... THLD 0.56780.55000.60000.0228 4.18% 0.55000.52000.61000.54501 429 799-
TiVo Inc. TIVO 18.0516.9518.950.15 0.84% 17.8517.7518.1517.90433 485-
Timberland Bancor... TSBK 21.40018.23021.8300.025 0.12% 21.29020.89021.40021.3756 649-
Tinka Resources Lt... TKRFF 0.40150-  0.00465 1.17% 0.387800.376300.401500.39685165 981-
Titan Machinery In... TITN 13.2412.6835.00-0.24 -1.78% 13.5013.1713.6813.4861 961-
Tonix Pharmaceuti... TNXP 3.994.004.040.30 8.13% 3.633.633.993.6985 202-
Tower Semiconduc... TSEM 23.0522.6525.500.14 0.61% 23.0022.9423.2322.91340 042-
Towerstream Corp... TWER 0.150025-  -0.013475 -8.24% 0.1556000.1370000.1575000.163500381 475-
Tractor Supply Com... TSCO 69.0268.9171.99-0.28 -0.40% 69.3068.9069.7569.301 253 848-
TranSwitch Corp TXCCQ 0.0005-  0.0000 0.00% 0.00050.00050.00050.000531 316-
Trans World Enter... TWMC 1.931.903.00-0.08 -3.75% 2.001.922.052.0012 211-
TransAct Technolo... TACT 8.158.108.35-0.05 -0.61% 8.108.108.258.207 133-
Transax Internatio... BIGG 0.00120-  -0.00054 -31.03% 0.001900.001200.002300.00174793 981-
Transcat, Inc. TRNS 12.5211.3512.750.84 7.16% 12.1811.8912.5211.68762-
Transgenomic, Inc. TBIO 0.5700-  0.0030 0.53% 0.56700.56700.58990.5670105 391-
Transglobe Energy... TGA 1.501.471.530.00 0.00% 1.541.501.551.5065 858-
Tranzbyte Corpora... ERBB 0.001400-  0.000000 0.00% 0.0014000.0013000.0014000.001400123 510 434-
TravelCenters of A... TA 5.805.805.95-0.10 -1.69% 5.905.806.005.90163 044-
Travelzoo Inc. TZOO 9.558.6013.400.30 3.24% 9.158.859.659.2535 430-
Treasury Metals TSRMF 0.58769-  -0.00111 -0.19% 0.574300.570490.587690.588804 330-
Trevena Inc. TRVN 3.553.503.55-0.04 -1.11% 3.593.473.613.59559 942-
TriCo Bancshares TCBK 33.8233.7434.83-0.06 -0.18% 33.7033.6034.1833.8819 406-
Trimble Navigation... TRMB 31.3231.3331.940.08 0.26% 31.3331.1531.7431.24663 668-
Trinity Biotech plc... TRIB 5.475.306.66-0.01 -0.18% 5.495.325.595.4826 000-
TripAdvisor, Inc. TRIP 42.6940.0643.370.17 0.40% 42.7342.4543.0242.522 074 918-
TrovaGene, Inc. TROV 1.001.001.05-0.15 -13.04% 1.101.001.201.15459 646-
Troy Financial Corp... TRYF 3.10-  -0.40 -11.43% 3.103.103.102.00175-
True North Energy... TNEN 0.0104-  0.0026 33.33% 0.01110.01040.01110.00786 000-
TrustCo Bank Corp... TRST 7.807.5511.750.05 0.65% 7.757.637.857.75181 497-
Trustmark Corpora... TRMK 31.0630.9931.550.01 0.03% 31.1630.8131.3231.05198 690-
Tuesday Morning C... TUES 3.303.253.40-0.05 -1.49% 3.303.233.403.35355 046-
Tuniu Corp TOUR 8.728.668.720.19 2.23% 8.598.588.858.53232 086-
Twenty-First Centu... FOXA 31.5228.6531.990.19 0.61% 31.3831.2631.8531.339 429 011-
Twenty-First Centu... FOX 30.8827.9532.990.13 0.42% 30.8430.6431.1930.752 324 863-
U.S. Auto Parts Ne... PRTS 3.260.323.60-0.05 -1.51% 3.323.233.353.3128 570-
U.S. Energy Corp. USEG 0.85000.80000.87000.0000 0.00% 0.86060.82000.87000.85006 677-
U.S. Global Investo... GROW 1.59001.16006.2500-0.0398 -2.44% 1.64511.59001.67001.629812 830-
UEX Corp. UEXCF 0.2224-  -0.0010 -0.45% 0.22400.22210.22780.223417 500-
UFP Technologies, ... UFPT 25.0024.8025.15-0.10 -0.40% 25.2524.9025.2525.1011 855-
UMB Financial Corp... UMBF 73.4373.34100.00-0.09 -0.12% 73.8072.9474.1573.52148 931-
UPM-KYMMENE CO... UPMKY 24.7000-  0.0050 0.02% 24.660024.660024.789924.69506 136-
UROLOGIX INC ULGX 0.00260-  0.00047 22.12% 0.003900.002600.003900.0021330 566-
US Ecology, Inc. ECOL 46.8546.7046.95-0.05 -0.11% 47.0046.5047.5546.9049 344-
US Energy Initiativ... USEI 0.0006-  0.0001 20.00% 0.00050.00050.00060.00053 141 748-
US Highland Inc. UHLN 0.00050-  0.00010 25.00% 0.000500.000400.000600.000403 772 000-
US Wireless Online... UWRL 0.0016-  0.0000 0.00% 0.00160.00160.00160.00161 000-
US23636T1007 DANOY 13.7200-  -0.0980 -0.71% 13.790013.720013.830013.8180280 354-
US39571U5065 GERS 0.0002-  0.0001 100.00% 0.00020.00010.00020.00011 250 000-
USA Technologies, ... USAT 4.053.904.100.05 1.25% 4.003.954.104.0099 806-
USA Truck, Inc. USAK 7.284.708.45-0.01 -0.14% 7.347.207.657.2960 264-
UTStarcom Holding... UTSI 1.891.711.990.01 0.53% 1.871.871.901.8815 532-
Ucore Rare Metals UURAF 0.21700-  -0.00220 -1.00% 0.226400.213200.233700.2192044 950-
Ulta Salon, Cosmet... ULTA 281.53272.00282.990.31 0.11% 281.78279.83282.91281.22256 016-
Ultra Clean Holding... UCTT 15.6614.7416.600.28 1.82% 15.4715.4115.7515.38511 174-
Ultragenyx Pharma... RARE 70.3255.0277.25-1.67 -2.32% 72.3867.9172.3871.991 202 205-
Ultralife Corporat... ULBI 5.455.255.800.00 0.00% 5.505.455.595.4529 814-
Ultratech, Inc. UTEK 29.3529.2730.450.02 0.07% 29.4029.2629.5829.3395 658-
Umpqua Holdings C... UMPQ 17.2717.2719.800.00 0.00% 17.3817.1217.4817.271 627 577-
Uni-Pixel, Inc. UNXL 0.80000.75100.79000.0000 0.00% 0.79700.72500.80000.80001 474 592-
Unico American Co... UNAM -9.4010.100.00 0.00%       9.90--
Union Bankshares C... UBSH 34.3133.1334.430.14 0.41% 34.4333.9634.7434.1772 062-
United American H... UAHC 0.153600-  -0.031240 -16.90% 0.1830000.0151000.1830000.184840221 852-
United Bancorp, In... UBCP 12.4711.4012.500.02 0.15% 12.3512.3512.4712.452 220-
United Bankshares... UBSI 40.9040.7049.950.30 0.74% 40.6540.4041.0040.60349 515-
United Community ... UCBI 26.5826.5026.620.07 0.26% 26.6126.2426.8226.51211 619-
United Community ... UCFC 8.227.489.00-0.06 -0.72% 8.358.208.358.2838 696-
United Fire Group,... UFCS 42.2740.3743.95-0.22 -0.52% 42.5642.1943.0842.4942 980-
United Insurance H... UIHC 15.4914.2216.50-0.09 -0.58% 15.5915.4515.9115.58105 116-
United Natural Foo... UNFI 42.6942.5947.50-0.56 -1.29% 43.2242.6543.5143.25284 228-
United Security Ba... UBFO 7.457.257.700.15 2.05% 7.457.457.457.30129-
United States Lime... USLM 77.4476.0278.35-0.28 -0.36% 77.9077.4478.3577.723 407-
United Therapeutic... UTHR 140.05125.00142.850.92 0.66% 139.83138.50141.49139.13288 590-
Unity Bancorp, Inc... UNTY 16.3515.7016.400.55 3.48% 16.6016.3516.6015.802 215-
Universal Apparel ... DKGR 0.01230-  0.00330 36.67% 0.011000.010000.012400.00900577 800-
Universal Display C... OLED 83.4083.4083.900.30 0.36% 83.3582.1585.3083.10417 181-
Universal Electron... UEIC 66.9054.6569.60-0.05 -0.07% 67.2566.1867.5066.9551 959-
Universal Forest Pr... UFPI 96.9796.49101.000.59 0.61% 96.8195.6698.0596.3864 452-
Universal Stainless... USAP 15.1514.6615.360.51 3.48% 14.7014.7015.1814.6427 252-
Upstream Bioscien... RSRT 0.14000-  0.00955 7.32% 0.064500.064500.157900.1304523 782-
Uranium Participat... URPTF 3.124200-  0.024200 0.78% 3.1100003.1000003.1271003.1000008 085-
Uranium Resources... URRE 1.781.771.80-0.05 -2.73% 1.831.771.831.83279 990-
Urban Outfitters, I... URBN 22.9422.9523.25-0.06 -0.26% 22.9722.6422.9723.002 149 147-
Urex Energy Corp. DTRC 0.08512-  0.00712 9.13% 0.062460.062460.085120.0780021 750-
Utah Medical Produ... UTMD 60.8559.1571.001.05 1.76% 59.1559.1561.2059.803 649-
VASCO Data Secur... VDSI 12.9012.9013.050.10 0.78% 12.8012.7513.0012.80101 673-
VCA Inc. WOOF 91.5075.0091.56-0.08 -0.09% 91.6291.4291.7091.58714 568-
VELTI PLC ORD GPB... VELTF 0.0021-  0.0004 23.53% 0.00210.00210.00210.001730 000-
VESTAS WIND SYST... VWSYF 80.100-  1.026 1.30% 79.48079.16080.10079.0742 175-
VIVUS, Inc. VVUS 1.101.091.120.01 0.92% 1.091.091.101.09179 187-
VOXX Internationa... VOXX 5.104.555.400.10 2.00% 5.004.915.205.0040 656-
VSE Corporation VSEC 37.5936.8438.29-0.11 -0.29% 38.1337.2638.3537.7018 383-
Value Line, Inc. VALU 17.2316.7317.83-0.39 -2.24% 17.7217.2317.7217.621 870-
Vanda Pharmaceut... VNDA 14.4514.3014.450.35 2.48% 14.1514.0014.4514.10530 261-
Vanguard Global e... VNQI 53.6352.0054.990.10 0.19% 53.5053.4653.7253.53186 554-
Vanguard Natural R... VNRSQ 0.072700-  -0.002300 -3.07% 0.0745000.0725000.0780000.075000549 022-
Vanguard Total Int... VXUS 49.7349.1450.200.18 0.36% 49.6849.6249.8049.71528 790-
Varex Imaging Cor... VREX 31.0130.9231.08-0.08 -0.26% 31.2030.8731.4431.09431 685-
Vasomedical, Inc. VASO 0.1151-  -0.0009 -0.78% 0.11510.11510.11510.116010 000-
Veeco Instruments... VECO 28.7528.7032.00-0.05 -0.17% 28.9528.5029.5028.80150 051-
VelocityShares 3X ... UGLD 10.4410.2110.540.06 0.58% 10.3510.3210.5310.38540 350-
VelocityShares Dai... ZIV 57.5856.3058.290.66 1.16% 57.1356.5557.8056.9235 962-
Venaxis, Inc. BIOP 3.373.153.760.04 1.20% 3.313.313.503.339 979-
Veolia Environnem... VEOEY 18.1800-  0.0850 0.47% 18.090218.080018.220018.095023 629-
Veracyte, Inc. VCYT 9.177.209.170.06 0.66% 9.038.859.229.1172 020-
Verastem, Inc. VSTM 1.661.651.700.15 9.93% 1.701.591.781.511 125 566-
VeriSign, Inc. VRSN 87.1985.0089.87-0.20 -0.23% 87.4586.9288.0887.39662 802-
Vericel Corporatio... VCEL 2.852.702.850.05 1.79% 2.752.702.852.80213 540-
Verint Systems Inc... VRNT 40.4035.1040.95-0.20 -0.49% 40.6040.2041.0340.60385 757-
Veriteq Corp VTEQ 0.15-  0.03 25.00% 0.150.150.150.12300-
Verity, Inc. VRTY 0.0031-  -0.0010 -24.39% 0.00310.00310.00310.004120 024-
Vermillion, Inc. VRML 2.142.002.730.00 0.00% 2.172.082.222.1450 389-
Vertex Pharmaceu... VRTX 89.9887.5190.990.93 1.04% 89.7489.1290.4889.05807 960-
ViaSat, Inc. VSAT 63.6460.3472.00-0.45 -0.70% 64.1663.3364.4864.09197 995-
Vical Incorporated VICL 2.152.132.200.02 0.94% 2.122.102.172.1310 105-
Vicor Corporation VICR 15.7515.0016.15-0.25 -1.56% 15.9015.6016.2016.0017 964-
Village Super Mark... VLGEA 26.0325.0026.34-0.11 -0.42% 26.1425.9126.2226.1439 632-
VimpelCom Ltd. - A... VIP 4.103.714.180.05 1.23% 4.064.064.114.053 531 222-
ViroPro Inc VPRO 0.00279-  -0.00011 -3.79% 0.002790.002790.002790.0029011 034-
Virtus Investment ... VRTS 101.1096.95122.35-0.30 -0.30% 101.65100.65102.40101.40118 940-
Vista Internationa... VVIT 0.01500-  0.00185 14.09% 0.015000.015000.015000.0131510 000-
VistaCare VTGN 1.901.792.25-0.13 -6.40% 2.001.882.002.0335 099-
Vodafone Group Pl... VOD 26.8826.8526.920.10 0.37% 26.8226.7326.9826.785 166 837-
Voltari Corp VLTC 1.1500-  0.1100 10.58% 1.05001.04001.25001.040029 637-
Voyager Therapeu... VYGR 11.5610.6012.090.12 1.05% 11.4611.2411.7011.4466 647-
WD-40 Company WDFC 110.25100.35113.450.50 0.46% 109.85109.65111.23109.7535 977-
WORLDS INC WDDD 0.0245-  0.0000 0.00% 0.02450.02450.02450.024540 000-
WPCS Internationa... WPCS 1.410.851.800.05 3.68% 1.381.381.421.3620 967-
WPP plc - America... WPPGY 104.86104.76105.000.76 0.73% 104.18104.17105.31104.1088 427-
WSFS Financial Cor... WSFS 44.8044.8045.050.25 0.56% 44.8044.6545.1544.55124 343-
WSI Industries Inc. WSCI 3.352.503.450.10 3.08% 3.253.253.353.258 395-
WVS Financial Corp... WVFC -14.960199 999.9900.000 0.00%       14.915--
Walgreens Boots A... WBA 82.9782.9883.38-0.01 -0.01% 83.2582.6183.3482.981 745 088-
Washington Trust ... WASH 49.8549.5554.500.35 0.71% 49.7549.4050.2549.5032 366-
WaterPure Interna... WPUR 0.0002-  0.0001 100.00% 0.00020.00020.00020.000137 000-
WebMD Health Cor... WBMD 50.3250.2055.00-0.01 -0.02% 50.5750.1750.6750.33444 835-
Webster City Fede... WCFB 10.009.92199 999.990.16 1.63% 9.929.9210.009.841 100-
Wegener Corporat... WGNR 0.0150-  -0.0009 -5.66% 0.01500.01500.01500.01591 200-
Weibo Corporation WB 49.7849.0249.980.63 1.28% 49.0349.0050.7849.151 077 524-
Wellgreen Platinum... WGPLF 0.2359-  0.0133 5.97% 0.23500.22510.24000.222654 670-
Werner Enterprise... WERN 26.0521.9526.70-0.20 -0.76% 26.8525.8026.8526.25480 381-
WesBanco, Inc. WSBC 35.7934.5144.05-0.03 -0.08% 35.8835.4536.1135.8289 613-
West Bancorporat... WTBA 21.8521.5022.150.35 1.63% 22.3021.6322.3021.5050 349-
West Corporation WSTC 23.9523.8924.09-0.17 -0.70% 24.1423.8624.3724.1268 191-
West Excelsior Ent... TRDX 0.00020-  -0.00010 -33.33% 0.000200.000200.000210.000301 929 366-
West Marine, Inc. WMAR 9.168.409.200.04 0.44% 9.259.089.259.1235 641-
Westamerica Banc... WABC 55.0455.0355.19-0.07 -0.13% 55.3354.8355.5655.11119 080-
Westell Technolog... WSTL 0.61000.00010.69000.0100 1.67% 0.61000.58500.61990.600095 233-
Western Digital Co... WDC 78.1878.2078.651.99 2.61% 79.6877.5781.1076.197 727 123-
Western New Engla... WNEB 10.3010.3010.800.05 0.49% 10.2010.2010.3510.2539 082-
Westport Fuel Syst... WPRT 1.03000.94001.05000.1600 18.39% 0.88000.87101.05000.87001 798 333-
Weyco Group, Inc. WEYS 27.0926.4727.550.31 1.16% 26.9326.6727.4626.7829 937-
Weyland Tech Inc WEYL 4.7850-  -0.2250 -4.49% 4.87004.60004.95005.01004 670-
White Mountn Tita... WMTM 0.00600-  -0.00050 -7.69% 0.006320.006000.006320.00650229 047-
Whiting USA Trust... WHZT 1.100-  0.030 2.80% 0.9510.9201.1001.07043 943-
Whole Foods Mark... WFM 28.9328.9529.98-0.27 -0.92% 29.0528.8929.2629.203 757 482-
Willis Lease Financ... WLFC 21.3521.2021.60-0.05 -0.23% 21.4021.2721.7221.4029 900-
Wincash Apolo Gol... APLL 0.090-  0.047 109.30% 0.0900.0900.0900.0435 200-
Windstream Holdin... WIN 5.455.475.53-0.16 -2.85% 5.605.445.645.613 638 239-
Windtree Therapeu... WINT 1.151.151.20-0.01 -0.86% 1.161.151.231.16114 227-
Winmill & Co Incor... WNMLA 0.88-  0.00 0.00% 0.880.880.880.881 000-
Winning Brands Co... WNBD 0.00020-  0.00000 0.00% 0.000100.000100.000200.0002012 680 000-
Wins Finance Holdi... WINS 286.48277.00450.005.48 1.95% 286.48286.48286.48281.00200-
Wintrust Financial ... WTFC 68.3868.2876.400.63 0.93% 67.9767.4568.8467.75315 580-
WisdomTree Invest... WETF 8.598.468.640.03 0.35% 8.608.478.718.56973 230-
Wizzard Software ... WIZD 0.18-  0.00 0.00% 0.180.180.180.182 550-
World Acceptance... WRLD 48.5546.5750.100.02 0.04% 48.7748.1449.1748.5357 840-
World Health Ener... WHEN 0.0003-  0.0000 0.00% 0.00020.00020.00030.0003237 500-
World Surveillance WSGI 0.0001-  0.0000 0.00% 0.00010.00010.00030.0001652 248-
Worldwide Diversi... WNTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 000-
Wrapmail Inc. WRAP 0.020-  -0.010 -33.33% 0.0300.0200.0300.030119 000-
Wright Medical Gro... WMGI 31.0630.9731.510.62 2.04% 30.5030.3531.3130.44911 461-
Wynn Resorts, Lim... WYNN 111.92111.50112.70-0.40 -0.36% 112.75110.89113.27112.321 310 383-
XG Technology, Inc XGTI 1.591.531.590.04 2.58% 1.551.531.601.55210 853-
XOMA Corporation XOMA 6.766.456.950.22 3.36% 6.706.416.956.54221 318-
XSUNX XSNX 0.00140-  0.00000 0.00% 0.001300.001200.001400.00140371 320-
Xcerra Corporatio... XCRA 8.858.718.890.05 0.57% 8.828.788.948.80267 585-
Xilinx, Inc. XLNX 58.6358.4858.94-0.21 -0.36% 59.3258.6059.5258.841 033 633-
YRC Worldwide, In... YRCW 10.6510.1511.97-0.09 -0.84% 10.8210.6410.9610.74377 997-
YY Inc. - American... YY 46.3046.3046.49-0.35 -0.75% 46.6145.6747.4546.65922 226-
Yahoo! Inc. YHOO 46.4046.4946.52-0.20 -0.43% 46.6546.1446.8746.604 954 356-
Yandex N.V. - Class... YNDX 22.4122.0122.440.17 0.76% 22.3522.2122.5722.241 020 289-
Yanzhou Coal Mini... YZCAY 7.88-  0.00 0.00% 7.887.887.887.881 800-
Yara International... YARIY 37.8600-  -0.5800 -1.51% 37.800037.777537.880038.44005 084-
Yield10 Bioscience ... YTEN 0.36790.35550.3800-0.0021 -0.57% 0.35550.35550.38000.370013 893-
Yippi Inc. YIPI 0.710-  0.090 14.52% 0.6200.6200.7100.62013 100-
Yosen Group, Inc. YOSN 0.3789-  0.0019 0.50% 0.28010.28010.37890.3770866-
You On Demand Ho... WCST 2.162.102.190.06 2.86% 2.172.102.182.1053 104-
ZAP ZAAP 0.023900-  0.004400 22.56% 0.0195000.0194900.0239000.019500353 809-
ZELTIQ Aesthetics,... ZLTQ 55.8055.7655.820.18 0.32% 55.7655.7355.8555.621 070 302-
ZILLOW GROUP INC... Z 33.7132.0134.080.18 0.54% 33.6633.2534.0233.531 003 679-
ZIOPHARM Oncolog... ZIOP 5.885.815.990.01 0.17% 5.865.816.045.87697 892-
ZaZa Energy Corpo... ZAZA 0.06426-  0.00316 5.17% 0.064260.064260.064260.061101 500-
Zafgen Inc. ZFGN 4.604.544.94-0.12 -2.54% 4.714.554.744.72181 426-
Zebra Technologie... ZBRA 86.7386.6486.80-0.15 -0.17% 87.2286.0787.7986.88134 738-
Zhone Technologie... DZSI 6.166.167.12-0.03 -0.48% 6.236.106.236.1913 293-
Zillow Group, Inc. -... ZG 33.5233.0035.820.13 0.39% 33.4533.0933.7533.39277 291-
Zion Oil & Gas Inc ZN 1.161.151.220.00 0.00% 1.151.151.201.1667 267-
Zions Bancorporat... ZION 40.9138.0045.500.02 0.05% 41.0440.4141.2340.892 267 964-
Zix Corporation ZIXI 4.634.515.030.01 0.22% 4.614.614.714.62207 464-
Zogenix, Inc. ZGNX 10.4510.3511.000.05 0.48% 10.4510.3410.9010.40143 728-
Zoned Properties, ... ZDPY 1.59-  0.08 5.30% 1.571.491.601.512 100-
Zte Corporation Un... ZTCOY 3.942-  0.102 2.66% 3.9423.9423.9423.8402 000-
Zumiez Inc. ZUMZ 17.2016.8519.05-0.10 -0.58% 17.3517.0017.5017.30178 663-
Zynga Inc. - Class A ZNGA 2.802.792.81-0.01 -0.36% 2.792.792.842.813 936 891-
adidas AG ADR ADDYY 96.3500-  -0.2710 -0.28% 96.640096.310096.680096.621011 281-
bebe stores, inc. BEBE 3.833.704.000.04 1.06% 3.893.703.913.7933 103-
comScore, Inc. SCOR 21.36-  -0.04 -0.19% 21.3621.2421.5721.40102 971-
eBay Inc. EBAY 33.4033.4233.61-0.12 -0.36% 33.6633.2233.6733.523 927 290-
eHealth, Inc. EHTH 11.0410.9210.90-0.07 -0.63% 11.1310.8611.3811.11111 183-
ePlus inc. PLUS 133.45124.00138.300.65 0.49% 133.30132.45134.50132.8013 932-
iBrands Corp. IBRC 0.00170-  0.00020 13.33% 0.001600.001500.001800.0015014 757 444-
iEntertainment Net... IENT 0.0500-  -0.0100 -16.67% 0.06890.05000.06890.060016 300-
iRobot Corporatio... IRBT 62.4960.4963.991.18 1.92% 61.5061.5062.5461.31497 774-
iShares 20 Year Tr... TLT 120.88120.44120.950.43 0.36% 120.53120.40121.10120.455 379 224-
iShares Global Infr... IGF 42.0335.0043.210.23 0.55% 41.8741.8742.1441.80117 451-
iShares MSCI ACWI... ACWI 63.0850.0063.290.02 0.03% 63.0962.9263.2863.061 474 171-
iShares MSCI All Co... AAXJ 63.3149.3663.350.07 0.11% 63.2663.1763.4463.24487 468-
iShares MSCI Brazi... EWZS 13.4613.0013.650.07 0.52% 13.4613.4013.5213.3930 806-
iShares MSCI China... MCHI 50.5846.7550.810.04 0.08% 50.4350.3850.6750.54939 400-
iShares MSCI EAFE ... SCZ 54.1953.3254.240.17 0.31% 54.1054.0554.2754.02488 036-
iShares MSCI Europ... EUFN 20.2920.2620.860.05 0.25% 20.2720.1820.3020.24882 555-
iShares Nasdaq Bio... IBB 290.06289.81295.711.37 0.47% 288.80288.44291.19288.99951 684-
iShares S&P Asia 50... AIA 53.020045.830053.89000.0291 0.05% 53.050052.930053.100052.990915 449-
iShares S&P Global... ICLN 8.508.449.000.02 0.24% 8.468.458.548.4814 182-
lululemon athletica... LULU 63.6963.0164.540.61 0.97% 63.0162.5263.8663.081 196 206-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
magicJack VocalTe... CALL 8.608.508.65-0.05 -0.58% 8.608.508.658.6538 105-
pSivida Corp. PSDV 1.7000.2631.740-0.000 -0.01% 1.7001.6701.7101.70067 229-
support.com, Inc. SPRT 2.132.032.400.06 2.90% 2.102.092.142.07247 920-
uniQure N.V. - Ord... QURE 5.815.756.300.13 2.29% 5.705.635.845.68110 910-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 25/03-2017 08:53:36
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.