Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. januar 16:45
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 10.0510.0010.050.10 1.01% 10.009.9810.109.9532 966-
1st Constitution Ba... FCCY 16.5016.4516.80-0.50 -2.94% 17.0016.0517.0017.0035 313-
1st NRG Corp. FNRC 0.0005-  -0.0001 -16.67% 0.00060.00040.00060.00064 930 427-
1st Source Corpora... SRCE 46.6146.5546.622.90 6.63% 43.8143.8149.1143.7113 589-
1st State Bancorp,... FSBC -14.0914.340.00 0.00%       14.11--
21Vianet Group, In... VNET 7.047.037.04-0.02 -0.28% 7.027.027.117.0642 038-
3D Pioneer System... DPSM 0.0039-  0.0000 0.00% 0.00390.00390.00390.003912 000-
3DX INDUSTRIES IN... DDDX 0.04100-  0.00600 17.14% 0.035000.035000.050000.03500176 766-
3Power Energy Gro... PSPW 0.02-  0.00 0.00% 0.020.020.020.025 500-
420 Property Mana... FTPM 0.001100-  0.000000 0.00% 0.0012000.0009000.0012000.0011008 258 211-
51job, Inc. - Americ... JOBS 35.6035.4635.600.37 1.05% 35.4834.8535.6035.233 455-
8x8 Inc EGHT 15.5315.5015.55-0.13 -0.80% 15.7015.4315.8015.65143 146-
A V Homes, Inc. AVHI 16.1016.0516.150.05 0.31% 16.0515.9816.1516.056 366-
A. Schulman, Inc. SHLM 33.1033.0533.150.60 1.85% 32.7032.5033.2032.5082 008-
AAON, Inc. AAON 32.7532.7032.850.50 1.55% 32.3032.2032.8032.2518 730-
ABAXIS, Inc. ABAX 47.8847.8648.01-0.61 -1.25% 48.4947.8848.7848.4818 160-
ABIOMED, Inc. ABMD 111.20111.00111.25-1.01 -0.90% 112.00110.83112.30112.2187 125-
ACADIA Pharmaceu... ACAD 31.2431.2231.25-0.19 -0.60% 31.4630.9331.6531.43298 187-
ADTRAN, Inc. ADTN 22.6022.5522.600.00 0.00% 22.7522.4522.7522.6093 136-
AEP Industries Inc. AEPI 110.30110.20110.350.30 0.27% 110.15110.00110.30110.003 649-
AEterna Zentaris In... AEZS 2.732.702.75-0.03 -0.91% 2.802.652.802.7516 243-
AGNC Investment C... AGNC 18.9118.9018.91-0.10 -0.50% 18.9718.8819.0019.00508 742-
ALANCO TECH INC ALAN 0.12636-  0.02636 26.36% 0.126360.126360.126360.100001 250-
ALMADEX MINERA... AXDDF 1.2300-  0.0110 0.90% 1.27001.20871.27001.219019 305-
ALVARION LTD ILS... ALVRQ 0.0026-  -0.0005 -16.13% 0.00260.00260.00260.0031191-
AMAG Pharmaceut... AMAG 23.7023.6523.70-0.40 -1.66% 24.1023.5524.3524.1094 632-
AMB Financial Corp... AMFC --  0.00 0.00%       15.25--
ANDALAY SOLAR, ... WEST 0.00030-  0.00000 0.00% 0.000300.000300.000350.00030860 000-
ANI Pharmaceutica... ANIP 56.6656.6756.85-0.15 -0.26% 56.9256.5958.2056.815 957-
ANSYS, Inc. ANSS 92.9592.9793.02-0.55 -0.58% 93.7792.9094.0793.4966 697-
ARC Group Worldw... ARCW 4.704.604.70-0.05 -1.05% 4.804.704.804.75816-
ARCA biopharma, I... ABIO 2.582.552.650.03 0.98% 2.562.562.652.557 757-
ARCAM AB NPV AMAVF 34.46-  -0.68 -1.94% 34.4734.4634.4735.14233-
ARIAD Pharmaceut... ARIA 23.7623.7523.760.06 0.23% 23.7323.7223.8023.706 420 123-
ARRIS Group, Inc. ARRS 29.3629.3629.360.09 0.31% 29.3429.2729.6829.27196 183-
ARTEC CONSULTIN... ACTL 0.0002-  0.0000 0.00% 0.00020.00020.00020.000235 000-
ASML Holding N.V.... ASML 121.67121.65121.69-0.19 -0.16% 121.52121.52122.31121.86211 825-
ATAC Resources Lt... ATADF 0.3608-  0.0179 5.22% 0.33000.33000.36080.342926 850-
ATRION Corporatio... ATRI 470.20467.40480.003.65 0.78% 466.05466.00471.30466.55782-
AURICO METALS IN... ARCTF 0.9166-  0.0206 2.30% 0.89670.89670.91660.89604 800-
AURIS MEDICAL HO... EARS 1.071.061.07-0.02 -1.39% 1.071.061.111.085 810-
AVEO Pharmaceuti... AVEO 0.65490.65000.6549-0.0151 -2.25% 0.65000.63000.66480.670053 346-
AXT Inc AXTI 5.985.956.000.13 2.14% 5.855.856.005.8585 708-
Abattis Bioceutica... ATTBF 0.1077-  -0.0003 -0.28% 0.10750.10500.11400.108069 269-
Acacia Communica... ACIA 62.5262.2862.49-0.77 -1.22% 63.5461.6663.8463.29296 846-
Acacia Research Co... ACTG 5.755.755.80-0.05 -0.86% 5.805.756.005.8023 878-
Accuray Incorpora... ARAY 5.335.305.350.03 0.47% 5.355.285.355.3029 141-
AcelRx Pharmaceut... ACRX 2.732.702.750.03 0.93% 2.702.702.752.7029 801-
Aceto Corporation ACET 19.6419.6219.64-0.01 -0.05% 19.6619.6019.8819.6590 157-
Achaogen, Inc. AKAO 17.8017.7817.79-1.04 -5.52% 18.6017.5018.8018.84364 439-
Achillion Pharmace... ACHN 4.064.054.06-0.04 -0.86% 4.094.024.114.09190 739-
Acorda Therapeuti... ACOR 20.7520.7020.800.05 0.24% 20.7520.7021.2520.7067 391-
Acorn Energy, Inc. ACFN 0.2400-  0.0100 4.35% 0.23500.23000.25000.2300132 210-
Activision Blizzard... ATVI 38.7838.7738.78-0.08 -0.21% 39.0138.7539.2538.86943 805-
Actua Corporation ACTA 14.2014.1514.200.20 1.43% 13.9513.9514.3014.0011 698-
Acura Pharmaceuti... ACUR 0.55590.55000.5800-0.0092 -1.63% 0.57010.51000.58000.565144 190-
Acxiom Corporatio... ACXM 26.3126.3126.34-0.34 -1.28% 26.5926.3126.7726.65132 597-
Adaptimmune Ther... ADAP 4.454.394.45-0.03 -0.67% 4.534.414.574.4811 823-
Adobe Systems Inc... ADBE 109.71109.70109.71-0.08 -0.07% 110.02109.57110.69109.79613 027-
Advanced Energy I... AEIS 57.1057.0357.140.26 0.46% 56.8456.5557.1956.8429 910-
Advanced Micro De... AMD 9.889.879.890.11 1.13% 9.889.799.969.778 471 629-
Advanced Power T... APTI 16.3516.2616.42-0.08 -0.49% 16.5516.2916.5516.433 887-
Advaxis, Inc. ADXS 8.288.278.28-0.22 -2.59% 8.568.108.658.50216 685-
Aegion Corp - Clas... AEGN 22.0021.9722.01-0.01 -0.05% 22.0621.9822.3822.0128 772-
Aehr Test Systems AEHR 2.492.482.530.04 1.51% 2.472.472.502.45700-
Aerie Pharmaceuti... AERI 41.1041.0541.200.00 0.00% 41.1540.9541.2541.1019 249-
AeroVironment, In... AVAV 25.2625.2625.30-0.34 -1.33% 25.6425.2625.6725.6013 233-
Aeropostale Inc AROPQ 0.0331-  -0.0027 -7.54% 0.03500.03310.03800.035875 150-
Affinity Beverage ... ABVG 0.0003-  0.0000 0.00% 0.00030.00030.00040.000323 981 750-
Affymax, Inc. AFFY 0.0582-  -0.0018 -3.00% 0.05820.05820.05820.060011 279-
Africa Oil Corp AOIFF 2.0700-  0.0400 1.97% 2.07002.07002.07682.03002 300-
Agenus Inc. AGEN 3.753.743.75-0.06 -1.57% 3.853.733.853.81234 357-
AgriTek Holdings I... AGTK 0.026269-  -0.000531 -1.98% 0.0271000.0262000.0271000.026800786 563-
Air France-KLM SA AFLYY 5.306-  0.016 0.30% 5.3065.3065.3065.290500-
Air Methods Corpo... AIRM 34.8534.7034.850.25 0.72% 34.5534.5035.0534.5588 587-
Air T, Inc. AIRT 20.61321.00022.500-1.391 -6.32% 20.61320.61320.61322.003200-
Air Transport Serv... ATSG 15.3915.3515.38-0.03 -0.19% 15.4215.3515.4915.4226 040-
AirMedia Group Inc... AMCN -2.432.460.00 0.00%       2.47--
Akamai Technolog... AKAM 68.9768.9568.97-0.01 -0.01% 69.3668.8569.6068.98272 344-
Akorn, Inc. AKRX 20.6620.6520.670.05 0.24% 20.6320.6320.9020.61158 587-
Akzo Nobel N.V. AKZOY 22.43-  0.39 1.77% 22.3722.3722.4322.041 475-
Alarm.com Holding... ALRM 28.4128.3928.460.11 0.39% 28.2828.1828.5428.3010 661-
Alaska Communica... ALSK 1.671.661.670.01 0.60% 1.661.661.671.6610 200-
Albany Molecular R... AMRI 17.6317.5917.65-0.17 -0.93% 17.7717.5917.7917.7920 604-
Alcobra Ltd. - Ord... ADHD 0.97250.97010.9748-0.0124 -1.26% 0.96000.96001.00000.9849165 942-
Alderwoods Group... AWGI 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 619 999-
Alexion Pharmaceu... ALXN 133.07133.04133.13-1.28 -0.95% 135.18132.97135.18134.35281 215-
Alico, Inc. ALCO 26.3526.7527.25-0.05 -0.19% 26.3526.3526.3526.40535-
Align Technology, ... ALGN 91.2691.2191.290.71 0.78% 90.8990.8691.8390.55114 280-
Alkermes plc - Ord... ALKS 55.6455.6055.65-0.44 -0.78% 56.0655.6056.3256.08117 176-
Allegiant Travel Co... ALGT 176.65176.50176.850.10 0.06% 176.50176.50178.73176.558 945-
Alliance Resource ... ARLP 22.1822.1522.200.08 0.34% 22.2022.1522.3722.1022 688-
Allied Healthcare P... AHPI 2.142.072.180.05 2.33% 2.062.062.242.091 319-
Allied Motion Tech... AMOT 20.8119.8420.660.13 0.63% 20.5220.5220.9720.681 575-
Alliqua BioMedical... ALQA 0.59000.57000.59000.0102 1.76% 0.61900.51000.61900.579848 192-
Allot Communicati... ALLT 5.1405.1105.1500.015 0.29% 5.1705.1405.1705.125700-
Allscripts Healthca... MDRX 11.3611.3511.36-0.10 -0.83% 11.4911.2611.7011.45307 005-
Almost Family Inc AFAM 46.8046.8046.850.65 1.41% 46.3545.6047.1546.15802 566-
Alnylam Pharmaceu... ALNY 38.1938.1238.18-0.89 -2.28% 39.1238.0239.2239.08188 539-
Alphabet Inc Class... GOOGL 827.04826.78827.152.67 0.32% 829.09826.12829.24824.37322 240-
Alphabet Inc Class... GOOG 803.858803.700803.9701.683 0.21% 806.910803.050806.910802.175423 566-
Alphatech Holdings... ATEC 3.393.373.44-0.01 -0.29% 3.363.363.413.404 528-
AltiGen Communica... ATGN 0.19-  0.00 0.00% 0.190.190.190.191 000-
Altius Minerals Cor... ATUSF 8.8810-  -0.0990 -1.10% 9.00088.86009.00088.98009 950-
Alumina Ltd (ADR) AWCMY 5.3985-  -0.0515 -0.94% 5.32005.32005.44005.45001 750-
AmTrust Financial ... AFSI 26.5726.5726.59-0.10 -0.37% 26.7226.5126.8426.6774 027-
Amarantus BioScie... AMBS 0.023800-  -0.001400 -5.56% 0.0252000.0238000.0262750.02520011 296-
Amarin Corporatio... AMRN 2.972.962.970.09 3.13% 2.912.912.972.88416 578-
Amazon.com, Inc. AMZN 810.31810.03810.311.27 0.16% 815.28808.82816.02809.04804 129-
Ambarella, Inc. - O... AMBA 49.0649.0649.100.41 0.84% 48.7248.6749.3148.65179 405-
Amedica Corporati... AMDA 0.42100.42100.4247-0.0165 -3.77% 0.45000.42000.45000.4375528 219-
Amedisys Inc AMED 45.9645.9346.010.31 0.67% 45.4945.4146.0645.6549 178-
Amerco UHAL 367.83367.75368.07-0.12 -0.03% 368.85366.91369.58367.951 686-
AmeriServ Financia... ASRV 3.903.853.900.05 1.30% 3.653.653.903.8516 701-
America's Car-Mar... CRMT 42.3042.3042.550.35 0.83% 42.2542.1542.5241.952 271-
American Airlines ... AAL 47.7247.7147.720.46 0.96% 47.5447.2447.8547.26990 770-
American Lithium M... AMLM 0.03592-  -0.00062 -1.70% 0.036500.035920.036500.036542 000-
American National... AMNB 34.5534.9035.00-0.25 -0.72% 34.2034.2034.5534.801 652-
American National... ANAT -119.71122.000.00 0.00%       119.97--
American Outdoor... AOBC 20.2620.2420.270.00 0.00% 20.2220.1120.4220.26162 450-
American Premium... HIPH 0.0002-  0.0000 0.00% 0.00020.00020.00020.00029 000 000-
American Public Ed... APEI 24.4024.3024.450.45 1.88% 23.8023.8024.4023.958 958-
American River Ba... AMRB 14.365014.120014.9200-0.5204 -3.50% 14.630914.240014.630914.88547 084-
American Software... AMSWA 9.989.959.980.06 0.55% 9.889.8810.059.927 399-
American Supercon... AMSC 7.277.217.240.00 0.00% 7.237.157.277.272 683-
American Woodma... AMWD 70.7570.6570.950.75 1.07% 70.2570.2071.1570.0014 756-
Ameris Bancorp ABCB 43.2043.1543.250.95 2.25% 42.0041.6043.2542.2549 068-
Amgen Inc. AMGN 154.22154.20154.280.42 0.27% 154.71153.92155.35153.80798 006-
Amicus Therapeuti... FOLD 5.215.205.21-0.17 -3.07% 5.385.175.385.37634 880-
Amkor Technology... AMKR 9.729.719.720.04 0.41% 9.699.699.829.68282 668-
Amphastar Pharma... AMPH 16.0016.0116.02-0.01 -0.06% 16.0515.9916.2616.0183 665-
Amtech Systems, In... ASYS 4.184.114.220.05 1.21% 4.204.184.314.132 904-
Amyris, Inc. AMRS 0.64960.64960.64970.0077 1.20% 0.64500.64060.66000.6419277 845-
Analog Devices, In... ADI 73.1773.1673.180.73 1.01% 72.0972.0973.6572.44490 085-
Analogic Corporat... ALOG 78.3078.1578.500.65 0.84% 77.6076.5578.9077.655 494-
Anavex Life Scienc... AVXL 4.194.184.20-0.01 -0.30% 4.244.154.314.20126 530-
Andrea Electronics... ANDR 0.05990-  -0.00248 -3.97% 0.059900.059900.059900.062381 000-
AngioDynamics, Inc... ANGO 16.8616.8516.870.05 0.31% 16.8016.6516.9316.8144 449-
Anglo American pl... NGLOY 7.960-  -0.040 -0.50% 7.9357.8907.9608.00028 099-
Anika Therapeutic... ANIK 49.9749.9150.02-0.04 -0.07% 50.1349.9350.2850.0012 444-
Antares Pharma, In... ATRS 2.092.082.09-0.01 -0.48% 2.102.062.122.1095 117-
Anthera Pharmace... ANTH 0.60530.60160.6053-0.0076 -1.24% 0.61350.59000.65100.6129323 568-
Anything Technolo... EXMT 0.0012-  -0.0002 -14.29% 0.00140.00120.00140.0014186 444-
Apogee Enterprise... APOG 56.7956.7556.810.12 0.21% 56.6756.1357.0156.6765 097-
Apollo Education G... APOL 9.969.969.970.01 0.15% 9.959.959.979.95215 242-
Apollo Investment... AINV 5.935.925.930.01 0.08% 5.925.915.955.92123 397-
Apple Inc. AAPL 120.01120.01120.020.23 0.19% 120.45119.83120.45119.787 843 035-
Appliance Recyclin... ARCI 1.141.111.180.03 2.43% 1.101.101.141.11483-
Applied DNA Scien... APDN 1.901.901.95-0.10 -5.00% 1.901.901.952.005 325-
Applied Materials,... AMAT 33.9933.9833.990.24 0.71% 33.9233.8734.1833.752 210 902-
Applied Micro Circ... AMCC 8.408.408.450.00 0.00% 8.358.358.458.40719 801-
Approach Resource... AREX 3.183.183.190.04 1.27% 3.303.173.303.14239 492-
Apricus Bioscience... APRI 2.192.182.20-0.20 -8.51% 2.382.102.452.39691 301-
Aquinox Pharmace... AQXP 17.7817.7117.78-0.19 -1.06% 18.0017.7018.2417.9713 800-
ArQule, Inc. ARQL 1.491.481.49-0.02 -1.48% 1.511.481.511.5110 212-
Aradigm Corporati... ARDM 1.761.751.78-0.02 -1.00% 1.751.751.791.788 409-
Aralez Pharmaceut... ARLZ 4.434.424.430.37 9.11% 4.354.294.664.06841 976-
Arbutus Biopharma ABUS 2.532.502.55-0.03 -0.98% 2.602.502.602.5532 144-
Arch Capital Group... ACGL 87.7487.7187.750.06 0.07% 87.4887.4888.1587.6823 893-
Arch Therapeutics... ARTH 0.638168-  0.008168 1.30% 0.6350000.6300000.6400000.63000047 143-
Arctic Cat Inc. ACAT 13.2213.2013.220.17 1.30% 13.0713.0713.2813.0521 376-
Ardelyx Inc. ARDX 13.2513.2013.30-0.65 -4.68% 13.9513.2513.9513.9013 275-
Arena Pharmaceut... ARNA 1.381.381.390.02 1.63% 1.351.341.401.36588 580-
Ares Capital Corpo... ARCC 16.9516.9416.950.11 0.62% 16.8416.8417.0116.84524 796-
Argo Group Intern... AGII 63.9563.8564.000.15 0.24% 63.5063.5064.0563.8010 515-
Argonaut Gold Inc. ARNGF 2.0100-  0.0000 0.00% 2.01002.00182.01292.01002 658-
Argos Therapeutic... ARGS 4.884.854.900.03 0.52% 4.904.854.954.8544 838-
Arian Resources Co... GNHRF 0.005-  0.000 0.00% 0.0050.0050.0050.0052 900-
Ark Restaurants Co... ARKR 24.2524.2524.600.35 1.46% 24.0324.0024.2523.90500-
Arkema SP Adr. ARKAY 98.55-  1.08 1.11% 98.4598.4598.5597.47600-
Array BioPharma In... ARRY 11.1311.1211.13-0.06 -0.55% 11.1711.0411.2511.19496 767-
Arrow Financial Co... AROW 37.2436.9037.250.74 2.03% 36.3536.3537.2436.508 925-
Arrowhead Resear... ARWR 1.801.801.81-0.04 -2.17% 1.831.801.901.84187 311-
Art's-Way Manufa... ARTW 3.203.153.250.05 1.59% 3.203.203.203.15251-
Artesian Resources... ARTNA 31.6631.6531.940.16 0.51% 31.4131.4131.7931.503 845-
Ascena Retail Grou... ASNA 4.904.894.900.05 1.03% 4.874.874.984.85593 593-
Ascent Solar Techn... ASTI 0.00300-  0.00000 0.00% 0.003150.002600.003300.0030099 757 672-
Aspen Technology,... AZPN 55.2755.2555.290.11 0.20% 54.9454.9455.4355.1691 614-
Asta Funding, Inc. ASFI -10.2010.300.00 0.00%       10.25--
Astec Industries, In... ASTE 67.6967.6467.830.98 1.47% 66.9466.9467.9966.7110 148-
Astro-Med, Inc. ALOT 14.0013.8014.25-0.20 -1.41% 14.0014.0014.0014.20698-
Astronics Corpora... ATRO 32.0431.9331.98-0.09 -0.28% 32.1632.0332.4232.1315 679-
Astrotech Corpora... ASTC 1.491.481.510.01 0.50% 1.471.471.501.481 754-
Asure Software Inc ASUR 11.5411.5111.750.27 2.40% 11.3011.1711.6211.2721 248-
Athersys, Inc. ATHX 1.431.421.430.01 0.35% 1.421.411.461.42112 893-
Atlantic American ... AAME -3.804.050.00 0.00%       4.00--
Atlas Energy, L.P. C... ATLS 0.6501-  -0.0398 -5.77% 0.69000.65010.69000.68999 210-
Atlassian Corporat... TEAM 27.8327.8127.850.41 1.50% 27.2126.9627.9627.42727 624-
Atossa Genetics In... ATOS 1.42951.41001.4500-0.0229 -1.58% 1.45001.41011.45001.45244 784-
Attunity Ltd. - Ord... ATTU 6.026.026.130.05 0.84% 6.006.006.165.979 151-
Auburn National Ba... AUBN -31.0531.300.00 0.00%       31.10--
AudioCodes Ltd. - ... AUDC 6.376.306.400.14 2.25% 6.386.216.426.2313 400-
Aurinia Pharmaceu... AUPH 2.552.552.560.07 2.82% 2.532.502.652.48398 916-
Autobytel Inc. ABTL 12.7612.6712.780.16 1.27% 12.5712.5712.7612.604 157-
Autodesk, Inc. ADSK 80.9680.9680.990.98 1.23% 80.7080.2481.5379.98336 813-
Automatic Data Pr... ADP 103.40103.39103.410.43 0.42% 103.00102.84103.74102.97423 092-
Avadel Pharmaceut... AVDL 10.1910.1710.240.28 2.83% 9.939.9310.319.9119 242-
Avalanche Biotech... ADVM 2.952.953.000.00 0.00% 2.952.952.982.9517 281-
Avalon Advanced M... AVLNF 0.1462-  0.0042 2.96% 0.14040.13410.14620.142015 600-
Avis Budget Group... CAR 36.1836.1536.180.10 0.28% 36.0535.9536.4436.08137 214-
Avita Medical Limi... AVMXY 1.71-  -0.03 -1.72% 1.711.711.711.742 500-
Aware, Inc. AWRE 6.156.156.20-0.05 -0.81% 6.206.156.206.205 251-
Axcelis Technologi... ACLS 15.6015.6015.700.15 0.97% 15.4515.3515.8015.4530 131-
B F C Financial Cor... BFCF 5.320-  0.110 2.11% 5.2505.1805.3205.21062 070-
B.O.S. Better Onlin... BOSC 2.152.142.17-0.05 -2.27% 2.212.152.212.208 825-
B/E Aerospace, Inc... BEAV 61.3161.2661.30-0.07 -0.11% 61.3961.2961.7961.38841 330-
BARRA, Inc. BARZ 0.0535-  0.0000 0.00% 0.05350.05350.05350.053525 000-
BASF BASFY 95.74-  0.50 0.52% 95.3295.2695.7495.243 603-
BB Liquidating Inc. BLIAQ 0.0072-  0.0000 0.00% 0.00720.00720.00720.00725 595-
BG Medicine, Inc. BGMD 0.0700-  0.0001 0.14% 0.07000.07000.07000.069913 500-
BGC Partners, Inc. ... BGCP 10.8610.8510.860.09 0.84% 10.7710.7710.8710.77149 316-
BJ's Restaurants, I... BJRI 35.3835.3535.400.18 0.50% 35.2035.1536.0035.2079 585-
BLDRS Asia 50 ADR... ADRA 28.7728.7428.780.08 0.28% 28.7728.7728.7728.69200-
BLDRS Developed M... ADRD 20.3820.3520.420.08 0.40% 20.4620.3820.4620.301 162-
BLDRS Emerging M... ADRE 34.4434.4634.520.18 0.53% 34.4434.4434.4434.26146-
BLDRS Europe 100 ... ADRU 19.49019.47019.6700.109 0.56% 19.49019.49019.49019.381309-
BOK Financial Corp... BOKF 82.8482.7782.911.14 1.39% 81.8981.8983.0081.7014 135-
BSB Bancorp, Inc. BLMT 27.6027.6028.300.20 0.73% 27.4027.4027.8027.402 579-
BSQUARE Corporat... BSQR 5.855.805.850.05 0.86% 5.805.805.905.80419-
BYD CO 'H'CNY1 BYDDF 5.6220-  0.1220 2.22% 5.55085.55085.63005.5000707-
BYD Company LTD BYDDY 11.0700-  0.0700 0.64% 11.080011.070011.083211.00004 250-
Baidu, Inc. - Ameri... BIDU 174.92174.85174.93-1.17 -0.66% 175.30174.60176.46176.09441 618-
Baja Mining Corp BAJFF 0.0925-  0.0065 7.56% 0.09250.09250.09250.086038 500-
Balchem Corporati... BCPC 82.1282.0282.250.59 0.72% 81.4881.0382.1281.5312 549-
Baldwin & Lyons, In... BWINA -23.510024.75000.0000 0.00%       24.5173--
Baldwin & Lyons, In... BWINB 23.9423.9024.00-0.06 -0.25% 23.9023.9024.0524.008 722-
Ballard Power Syst... BLDP 2.072.062.070.07 3.33% 2.012.012.092.00453 984-
Balmoral Resource... BALMF 0.5600-  0.0021 0.38% 0.55000.55000.56900.557913 969-
BancFirst Corporat... BANF 94.6094.2594.650.60 0.64% 94.8094.0095.5594.0024 090-
Bank of South Caro... BKSC 21.562021.550021.6500-0.0554 -0.26% 21.600021.550121.600021.61742 539-
Bank of the Ozark... OZRK 52.4052.4052.421.48 2.91% 50.9050.9052.5350.92372 208-
Banner Corporatio... BANR 57.0457.0157.070.81 1.44% 56.2756.2757.2356.2319 351-
Barrett Business Se... BBSI 61.7160.4661.931.29 2.13% 60.3860.3861.7160.421 696-
Bassett Furniture I... BSET 28.2028.0528.350.20 0.71% 28.0028.0028.4028.004 476-
Bayer Aktienges A... BAYRY 109.130-  0.800 0.74% 108.950108.910109.230108.33031 137-
Bayside Corporatio... BYSD 0.0002-  0.0001 100.00% 0.00020.00020.00020.00012 000 000-
Bazaarvoice, Inc. BV 4.434.404.450.03 0.57% 4.404.354.484.4091 828-
Bear Creek Mng Co... BCEKF 2.132-  0.062 3.00% 2.1322.1322.1322.070100-
Beasley Broadcast ... BBGI 7.157.207.300.00 0.00% 7.157.157.307.153 250-
Bed Bath & Beyond... BBBY 40.9740.9640.980.08 0.20% 40.8140.7541.2440.89349 411-
Bel Fuse Inc. - Clas... BELFA -25.690026.10000.0000 0.00%       25.5913--
Bel Fuse Inc. - Clas... BELFB 32.1532.1032.250.55 1.74% 31.5031.5032.4531.605 257-
Bellicum Pharmace... BLCM 12.3912.3312.37-0.29 -2.29% 12.7112.3112.7512.6859 502-
Belo Sun Mining Co... VNNHF 0.665-  -0.005 -0.75% 0.6650.6650.6650.6704 920-
Big 5 Sporting Goo... BGFV 15.6015.6015.650.05 0.32% 15.6515.6015.8015.5548 680-
Bio-Key Internatio... BKYID 2.319-  -0.221 -8.70% 2.4902.3192.4902.540705-
Bio-Path Holdings, ... BPTH 0.92000.92000.94800.0163 1.80% 0.92120.91001.02000.903747 429-
Bio-Techne Corp TECH 97.9097.8698.02-0.10 -0.10% 98.3197.7998.7598.0021 894-
BioCryst Pharmace... BCRX 5.995.985.99-0.06 -0.91% 6.055.966.056.0495 682-
BioDelivery Scienc... BDSI 1.851.851.900.00 0.00% 1.851.851.901.856 890-
BioElectronics Cor... BIEL 0.00030-  0.00000 0.00% 0.000300.000200.000300.000308 073 666-
BioLineRx Ltd. - Am... BLRX 0.89810.88010.9000-0.0217 -2.36% 0.93250.88000.93250.919816 499-
BioMarin Pharmace... BMRN 85.3285.3285.41-0.83 -0.96% 86.7085.1987.5086.15188 593-
BioScrip, Inc. BIOS 1.281.271.28-0.04 -2.67% 1.331.251.341.31492 316-
BioSpecifics Techn... BSTC 50.7249.2050.76-0.41 -0.80% 51.1150.1351.9051.132 359-
BioTelemetry, Inc. BEAT 22.0822.0522.15-0.27 -1.20% 22.3022.0522.3022.3523 639-
Bioanalytical Syste... BASI 0.85000.87000.9500-0.0500 -5.56% 0.86000.81000.94900.900011 986-
Biocept, Inc. BIOC 1.591.591.60-0.06 -3.64% 1.651.521.651.65681 541-
Biogen Idec Inc. BIIB 280.73280.63280.740.38 0.14% 282.07280.52282.56280.35312 048-
Biolase, Inc. BIOL 1.491.441.49-0.02 -1.32% 1.481.441.531.5144 609-
Biophan Technolog... BIPH 0.0007-  0.0000 0.00% 0.00090.00070.00100.00072 253 605-
Biostar Pharmaceu... BSPM 2.902.772.88-0.01 -0.27% 2.902.702.902.9116 644-
Black Box Corpora... BBOX 14.2514.2014.30-0.10 -0.70% 14.4014.2014.5514.358 616-
Black Diamond, Inc... BDE 5.835.755.85-0.03 -0.43% 5.905.705.905.851 076-
Black River Petrole... OTTV 0.0030-  0.0000 0.00% 0.00310.00300.00340.0030530 500-
BlackBerry Limited BBRY 7.167.157.160.06 0.85% 7.117.107.227.10703 020-
Blackbaud, Inc. BLKB 66.6566.6066.690.10 0.15% 66.5966.2967.7566.5530 026-
Blucora, Inc. BCOR 14.7514.6514.750.05 0.34% 14.7014.7015.0514.7024 627-
Bluebird Bio Inc. BLUE 65.4665.4065.60-1.00 -1.50% 66.4564.9067.0066.45107 111-
Blueknight Energy ... BKEP 7.207.157.25-0.05 -0.69% 7.267.157.267.2513 820-
Bnccorp, Inc. BNCC 25.85-  0.11 0.43% 25.9525.8525.9525.74400-
Bob Evans Farms, I... BOBE 48.5048.4248.490.50 1.04% 48.0147.6548.7848.0036 262-
BofI Holding Inc BOFI 27.4527.4227.450.07 0.26% 27.4327.2427.7227.38144 321-
Boingo Wireless, In... WIFI 12.3412.3212.340.06 0.49% 12.2312.2312.3712.2820 432-
Bojangels Inc. BOJA 19.7019.6519.700.15 0.77% 19.5519.4519.7519.5515 883-
Bonso Electronics ... BNSO 2.402.332.43-0.02 -0.83% 2.402.322.432.4218 570-
Boston Private Fin... BPFH 16.4516.4516.500.05 0.30% 16.4516.3316.6016.40143 335-
Bottomline Techno... EPAY 25.4625.4425.480.01 0.04% 25.4525.3025.4825.4520 060-
BreitBurn Energy P... BBEPQ 0.21500-  0.01500 7.50% 0.200000.191000.215000.20000320 196-
Bridgeline Digital, ... BLIN 0.70000.70000.7100-0.0200 -2.78% 0.72000.70000.72000.7200400-
Bridgford Foods Co... BRID -11.5011.900.00 0.00%       11.90--
Brightcove Inc. BCOV 7.657.657.700.10 1.32% 7.657.637.807.5535 461-
BroadVision, Inc. BVSN 4.714.704.95-0.19 -3.78% 4.804.704.804.901 800-
Broadcom Ltd AVGO 190.02189.99190.044.46 2.40% 188.60188.10190.78185.561 552 466-
Broadway Financia... BYFC 1.601.561.60-0.03 -1.84% 1.591.591.601.63500-
Brocade Communic... BRCD 12.4712.4712.480.01 0.08% 12.4912.4712.4912.46224 211-
Brooks Automatio... BRKS 17.0717.0517.080.21 1.25% 16.9016.8817.1216.8634 331-
Bruker Corporatio... BRKR 22.5822.5822.600.00 0.00% 22.6322.4922.6322.5842 118-
Bryn Mawr Bank C... BMTC 40.5040.5540.550.25 0.62% 38.2038.2040.9540.2532 369-
Buffalo Wild Wings... BWLD 149.30149.20149.453.15 2.16% 146.15146.15149.85146.15142 042-
Builders FirstSourc... BLDR 10.9610.9610.97-0.05 -0.42% 11.0510.9511.1511.0175 462-
C&F Financial Corp... CFFI 45.0544.4546.850.30 0.67% 44.9544.9545.0544.75949-
C.H. Robinson Wor... CHRW 73.5173.4973.540.14 0.19% 73.5172.9273.9173.37157 945-
CA Inc. CA 32.5932.5832.590.04 0.12% 32.7032.5332.7732.55594 951-
CASI Pharmaceutic... CASI 1.211.211.22-0.01 -0.82% 1.211.211.231.222 146-
CBAK Energy Techn... CBAK 1.501.501.550.05 3.45% 1.451.451.501.458 280-
CDK Global, Inc. CDK 60.0460.0360.050.07 0.12% 60.0059.9760.3659.9749 823-
CECO Environment... CECE 13.7313.7113.750.17 1.25% 13.5813.5113.7813.5624 743-
CEVA, Inc. CEVA 34.6534.5034.650.85 2.51% 33.9533.9534.6533.8032 595-
CK Hutchison Holdi... CKHUY 11.6600-  -0.0350 -0.30% 11.850011.660011.850011.695014 030-
CM Finance Inc CMFN 9.809.759.850.05 0.51% 9.759.759.809.75896-
CME Group Inc. - C... CME 116.43116.42116.450.07 0.06% 116.62115.78116.93116.36297 763-
CNB Financial Corp... CCNE 25.4725.1025.480.41 1.66% 25.0624.9525.4725.067 442-
CNinsure Inc. (ADR... FANH 8.828.808.84-0.13 -1.45% 8.898.809.088.9531 816-
CONMED Corporat... CNMD 43.8843.7743.860.25 0.56% 43.6043.2443.8943.6319 751-
CRA International,... CRAI 33.4833.4733.550.18 0.54% 33.2733.2033.5833.302 398-
CREDIT SUISSE NAS... UWTIF 25.1000-  1.8000 7.73% 23.980023.980025.210023.3000187 837-
CREDIT SUISSE NAS... DWTIF 45.1400-  -4.3900 -8.86% 45.570045.140045.800149.53001 035-
CSG Systems Intern... CSGS 49.6949.7249.79-0.07 -0.14% 49.7049.6550.1549.7615 750-
CSP Inc. CSPI 10.500010.440010.67000.0399 0.38% 10.620010.500010.620010.4601300-
CTI BioPharma Cor... CTIC 5.075.055.070.00 0.00% 5.055.035.075.0730 021-
CTI Industries Corp... CTIB 5.695.565.70-0.06 -1.04% 5.625.625.695.75400-
CVB Financial Corp... CVBF 22.8022.8022.820.41 1.83% 22.4322.4322.8522.3975 246-
CVD Equipment Co... CVV 10.089.9110.090.11 1.10% 9.979.9710.149.971 870-
CYREN Ltd. - Ordin... CYRN 2.152.102.150.00 0.00% 2.152.152.152.15300-
CafePress Inc. PRSS 3.383.373.49-0.03 -0.88% 3.393.383.453.413 000-
Cal-Maine Foods, In... CALM 43.5843.5543.600.48 1.10% 43.2043.1543.6543.1054 683-
CalAmp Corp. CAMP 14.8714.8514.880.06 0.37% 14.8014.7514.9814.8134 584-
Calavo Growers, In... CVGW 57.1057.0557.200.00 0.00% 56.9556.3057.5557.1019 808-
Caledonia Mining C... CALVF 1.28-  -0.08 -5.88% 1.281.281.301.3613 900-
California First Na... CFNB 15.6515.6515.85-0.05 -0.32% 15.6515.6515.6515.70314-
Calithera Bioscienc... CALA 4.304.254.300.05 1.18% 4.204.104.304.2529 855-
Callidus Software, ... CALD 17.8517.8517.900.05 0.28% 17.8517.7518.0017.8045 831-
Calumet Specialty ... CLMT 4.004.004.05-0.05 -1.23% 4.104.004.154.05119 459-
Camtek Ltd. - Ordi... CAMT 3.293.283.31-0.01 -0.16% 3.313.293.313.30350-
CanAlaska Uranium... CVVUF 0.4243-  -0.0057 -1.33% 0.43000.42430.43000.43005 327-
Canadian Solar Inc. CSIQ 12.5412.5312.550.05 0.40% 12.6012.4412.7212.49179 468-
Canadian Zinc Corp CZICF 0.18130-  -0.00361 -1.95% 0.186900.181300.186900.1849143 500-
Canamed4Pets Inc. CNNA 0.0003-  0.0000 0.00% 0.00030.00030.00030.000320 000-
Canarc Resource C... CRCUF 0.057-  -0.002 -3.39% 0.0570.0570.0570.0593 900-
Cannabis Science In... CBIS 0.134000-  0.024000 21.82% 0.1102500.1100000.1340000.11000060 366 659-
Canopy Growth Co... TWMJF 7.2964-  -0.0036 -0.05% 7.33547.22007.35007.300031 474-
Canterbury Park H... CPHC 10.1510.0510.300.20 2.01% 10.1510.1510.159.95510-
Capital Bank Finan... CBF 39.4539.4039.500.35 0.90% 39.1039.1039.4839.1014 432-
Capital City Bank G... CCBG 20.0019.8820.300.23 1.16% 19.9019.9020.0019.773 909-
Capital Crossing Ba... CAPX -26.2326.270.00 0.00%       26.28--
Capital Product Pa... CPLP 3.563.553.560.12 3.49% 3.493.453.563.44273 866-
Capital Southwest ... CSWC 16.5016.5016.75-0.19 -1.14% 16.5916.5016.5916.69446-
Capitol Federal Fin... CFFN 16.0116.0016.010.12 0.76% 15.9015.9016.0215.89102 407-
Capstone Turbine C... CPST 0.70000.70000.70580.0000 0.00% 0.72000.68000.73000.700054 853-
Carbonite, Inc. CARB 16.8816.8516.900.08 0.45% 16.8016.5517.0016.8023 131-
Cardinal Financial C... CFNL 30.9230.9130.950.58 1.90% 30.1129.8930.9830.3432 153-
Cardiome Pharma C... CRME 2.832.812.850.00 0.00% 2.792.792.852.834 050-
Cardtronics, Inc. CATM 55.2355.1955.24-0.16 -0.29% 55.2955.2155.6555.3930 840-
CareDx Inc CDNA 2.602.552.650.05 1.96% 2.512.512.602.556 969-
CareScience, Inc. CARE 15.25-  -0.04 -0.26% 15.2515.2515.2515.29150-
Career Education C... CECO 9.889.859.860.10 1.02% 9.789.789.909.7833 535-
Carrizo Oil & Gas, ... CRZO 36.4436.4136.450.56 1.56% 36.4536.0836.6235.88138 537-
Carrols Restaurant... TAST 15.0314.9515.000.03 0.20% 15.0014.7515.0515.0040 135-
Cascade Bancorp CACB 7.887.887.910.11 1.42% 7.717.717.927.7722 655-
Casella Waste Syst... CWST 12.4312.4112.440.15 1.22% 12.2712.2712.5012.2824 044-
Caseys General Sto... CASY 115.04115.03115.160.02 0.02% 115.31114.97116.23115.0274 881-
Cass Information S... CASS 66.4765.5666.510.63 0.96% 65.6265.6267.9665.845 562-
Catalyst Pharmace... CPRX 1.20001.19001.20000.0000 0.00% 1.19001.16001.21001.2000175 310-
Catalyst Semicondu... CATS 1.010-  -0.050 -4.72% 1.0580.9801.0581.0606 000-
Cathay General Ba... CATY 36.5836.5636.590.30 0.83% 36.3536.3536.6836.2884 789-
Celgene Corporatio... CELG 113.31113.28113.34-0.31 -0.27% 114.28113.15114.75113.621 297 845-
Cellceutix Corpora... CTIX 1.1699-  0.0099 0.85% 1.16001.15991.18001.160040 325-
Celldex Therapeuti... CLDX 3.313.303.31-0.04 -1.05% 3.353.253.403.34533 449-
Cellectis Sa CLLS 17.5117.4917.51-0.10 -0.56% 17.7217.4217.7417.6112 580-
Celsion Corporatio... CLSN 0.38000.37750.3898-0.0260 -6.40% 0.40200.37160.41000.4060324 085-
Cempra, Inc. CEMP 3.053.053.10-0.15 -4.69% 3.203.053.243.20346 964-
Centene Corporati... CNTE 67.50-  1.00 1.50% 67.5067.5067.5066.50100-
Central European M... CETV 2.632.602.650.03 0.96% 2.552.552.652.6014 763-
Central Federal Co... CFBK 1.751.731.75-0.00 -0.06% 1.751.751.751.751 000-
Central Garden & P... CENT 33.2433.2133.270.71 2.18% 32.9732.8333.3532.5317 456-
Century Aluminum ... CENX 13.4613.4513.460.19 1.43% 13.2513.0713.6613.271 392 376-
Century Bancorp, I... CNBKA 60.1560.0060.250.15 0.25% 60.0560.0560.1560.00597-
Century Casinos, In... CNTY 7.407.427.47-0.02 -0.27% 7.407.407.407.423 643-
Ceragon Networks... CRNT 3.373.363.370.08 2.43% 3.383.323.403.29119 026-
Cerner Corporatio... CERN 50.9250.9150.93-0.72 -1.39% 51.7750.8351.8551.64546 109-
Cerus Corporation CERS 4.304.294.30-0.01 -0.23% 4.294.224.324.31201 198-
Cesca Therapeutic... KOOL 3.013.013.03-0.02 -0.51% 3.053.013.053.037 275-
Charles & Colvard ... CTHR 0.9230.9200.990-0.047 -4.85% 0.9890.9230.9900.9702 538-
Chart Industries, In... GTLS 37.6637.6337.700.30 0.80% 37.7237.5537.8037.3629 744-
Charter Communic... CHTR 307.86307.70308.011.73 0.57% 307.64306.17309.01306.13233 031-
Check Point Softw... CHKP 97.4297.3997.431.08 1.12% 96.9996.3097.7796.34617 376-
Chembio Diagnosti... CEMI 6.256.256.350.00 0.00% 6.256.256.256.25367-
Chemical Financial ... CHFC 50.2950.2750.321.00 2.03% 49.4149.2950.3949.2954 695-
Cherokee Inc. CHKE 9.559.559.65-0.15 -1.55% 9.809.559.809.708 630-
Chiasma Inc. CHMA 1.951.901.950.00 0.00% 1.951.902.001.951 800-
Children's Place, In... PLCE 98.9098.8599.000.15 0.15% 98.7098.3599.4598.7560 544-
Chimerix Inc CMRX 4.754.744.75-0.05 -1.04% 4.794.694.894.80265 088-
China Auto Logisti... CALI 3.4793.4903.750-0.151 -4.16% 3.4793.4793.4793.479--
China Automotive ... CAAS 5.505.485.520.07 1.23% 5.485.485.515.43600-
China Ceramics Co.... CCCL 2.112.102.12-0.06 -2.76% 2.172.102.172.174 150-
China Finance Onlin... JRJC 3.393.383.400.02 0.64% 3.363.363.473.372 560-
China Jo-Jo Drugst... CJJD 1.811.811.840.01 0.56% 1.811.811.861.804 464-
China Lodging Grou... HTHT 50.3050.2250.330.30 0.60% 50.1250.1250.4850.005 964-
China Natural Gas,... CHNGQ 0.0201-  -0.0005 -2.43% 0.02010.02010.02010.020611 350-
China Natural Reso... CHNR 2.542.522.54-0.01 -0.39% 2.562.542.612.555 800-
China Recycling En... CREG 1.811.761.810.01 0.56% 1.811.811.811.80100-
China Sun Group Co CSGH 0.002-  0.000 0.00% 0.0020.0020.0020.0021 700-
China TechFaith W... CNTF 2.101.992.110.03 1.21% 2.081.962.102.075 730-
ChinaB2BSourcing.... QBIO 5.4000-  0.2540 4.94% 5.04504.90005.50005.146033 222-
ChinaCache Interna... CCIH 2.672.612.680.03 1.14% 2.682.602.732.642 772-
ChinaNet Online Ho... CNET 1.061.031.070.01 0.51% 1.061.061.061.051 100-
ChipMOS TECHNOL... IMOS 15.8015.7615.800.27 1.74% 15.6215.6115.8015.5317 185-
ChromaDex Corpor... CDXC 2.862.852.86-0.02 -0.69% 2.862.812.992.8818 506-
Churchill Downs, In... CHDN 142.70142.45142.900.45 0.32% 142.55141.00142.70142.253 308-
Cincinnati Financia... CINF 69.9969.9770.000.10 0.14% 70.0969.8770.6069.89112 978-
Cintas Corporation CTAS 114.27114.24114.300.53 0.47% 114.26113.32114.38113.7480 249-
Circa Pictures and ... CPPD 0.00260-  -0.00440 -62.86% 0.007000.002600.007000.0070086 090-
Cirrus Logic, Inc. CRUS 58.7858.7858.803.18 5.72% 58.0057.9059.1055.60659 741-
Cisco Systems, Inc. CSCO 30.2230.2130.220.24 0.78% 30.1230.0630.2529.986 328 155-
Citi Trends, Inc. CTRN 17.0016.8916.990.21 1.22% 16.7416.7417.3216.794 421-
Citrix Systems, Inc... CTXS 93.9093.8993.921.27 1.37% 93.0592.7094.0792.63198 207-
City Bank CTBK 0.02-  0.00 0.00% 0.020.020.020.024 000-
City Holding Comp... CHCO 66.9966.9167.161.67 2.56% 65.8265.8267.9065.328 110-
Clean Diesel Techn... CDTI 2.012.012.040.02 1.01% 1.991.992.011.99802-
Clean Energy Fuels... CLNE 2.662.652.66-0.02 -0.56% 2.682.642.702.67305 994-
Cleantech Solution... CLNT 0.76000.74010.7700-0.0388 -4.86% 0.80000.74000.80000.798859 594-
ClearOne, Inc. CLRO 12.500012.500012.6000-0.0779 -0.62% 12.550012.500012.550012.5779600-
ClearSign Combust... CLIR 3.503.453.500.05 1.45% 3.453.403.553.455 662-
Clearfield Inc CLFD 19.4319.4019.450.13 0.65% 19.2519.2519.8019.305 696-
Cleveland BioLabs,... CBLI 1.531.501.520.01 0.65% 1.561.521.561.522 985-
Clovis Oncology In... CLVS 57.1457.0857.150.03 0.05% 56.9755.4357.5857.11533 137-
CoBiz Financial Inc... COBZ 17.2617.2317.290.16 0.94% 17.1217.1217.2917.109 492-
CoStar Group, Inc. CSGP 199.81199.75199.930.92 0.46% 199.52198.89200.53198.8931 877-
Coca-Cola Bottling... COKE 167.97167.94168.371.56 0.94% 166.70166.70168.06166.412 146-
Codexis, Inc. CDXS 4.804.804.85-0.05 -1.03% 4.854.754.904.8512 359-
Codorus Valley Ban... CVLY 25.4225.3026.99-0.46 -1.77% 25.4025.4025.9426.012 183-
Coffee Holding Co.... JVA 4.68324.56004.66000.1508 3.33% 4.58004.58004.73004.53242 894-
Cogentix Medical I... CGNT 1.991.961.99-0.01 -0.51% 1.981.952.042.0015 078-
Cognex Corporatio... CGNX 65.4865.4865.55-0.27 -0.41% 65.6664.9866.2365.75123 807-
Cognizant Technol... CTSH 56.9256.9256.930.27 0.48% 56.8756.6557.0656.65818 167-
Coherent, Inc. COHR 148.50148.19148.542.35 1.61% 146.98146.57148.53146.1547 498-
Coherus BioScience... CHRS 25.7525.7025.80-0.35 -1.34% 26.1525.7026.1526.1025 698-
Cohu, Inc. COHU 13.2513.2013.270.08 0.61% 13.1513.1513.4013.176 739-
Collectors Univers... CLCT 20.0320.0620.44-0.09 -0.45% 19.9619.8620.0520.123 215-
Collins Industries, ... COLL 15.4515.3915.510.69 4.67% 14.7714.2715.4614.7654 288-
Colony Bankcorp, I... CBAN 13.5113.5513.75-0.05 -0.33% 13.5013.5013.5113.55515-
Columbia Banking ... COLB 41.0941.0941.110.38 0.93% 40.7640.7641.2040.71111 008-
Columbia Sportswe... COLM 55.6355.5955.660.47 0.85% 55.5655.2855.9055.1643 660-
Columbus Gold Cor... CBGDF 0.6539-  -0.0061 -0.92% 0.65380.62350.67000.6600295 713-
Columbus McKinno... CMCO 26.3826.3026.360.12 0.44% 26.2826.2626.7226.2615 842-
Com-Guard.com Inc CGUD 0.0006-  0.0001 20.00% 0.00060.00060.00060.00051 000-
Comcast Corporati... CMCSA 73.2473.2373.240.63 0.87% 73.0772.7473.3872.612 091 224-
Commerce Bancsha... CBSH 55.3855.3355.380.64 1.17% 54.8054.8055.4754.7451 141-
Commercial Vehicl... CVGI 5.285.275.290.02 0.29% 5.295.225.315.268 767-
Communications Sa... CSAL 26.1026.0926.100.25 0.95% 25.7925.7926.1525.8584 360-
Community Capital... ALBY 1.95-  -0.05 -2.50% 1.951.951.952.00200-
Community Trust B... CTBI 46.1046.0546.200.55 1.21% 46.2045.8546.3545.5518 089-
Community West B... CWBC 9.259.209.550.00 0.00% 9.559.209.559.25600-
Compass Biotechno... COBI 0.00020-  0.00000 0.00% 0.000200.000190.000220.00020377 704 805-
Compugen Ltd. - O... CGEN 4.534.504.55-0.13 -2.69% 4.704.534.704.6529 480-
Computer Program... CPSI 22.6822.6522.70-0.38 -1.63% 23.0022.6523.3023.0533 009-
Comtech Telecomm... CMTL 11.0511.0411.070.19 1.75% 10.9410.8911.3410.8671 126-
Concurrent Compu... CCUR -5.235.390.00 0.00%       5.32--
Conn's, Inc. CONN 11.0311.0011.05-0.33 -2.86% 11.3511.0011.5011.35133 296-
Connecticut Water... CTWS 53.6453.4453.650.78 1.48% 52.8352.8354.0252.863 014-
Consolidated Wate... CWCO 10.1810.1510.200.03 0.25% 10.1010.1010.2010.159 503-
Consumer Portfolio... CPSS 4.894.855.05-0.02 -0.41% 5.064.895.064.91500-
ContraFect Corp. CFRX 1.881.851.90-0.07 -3.51% 1.941.881.941.957 500-
ContraVir Pharmac... CTRV 1.331.331.34-0.05 -3.62% 1.371.321.381.3834 554-
Control4 Corporat... CTRL 11.3011.2911.300.03 0.27% 11.3811.0911.3811.2743 954-
Copart, Inc. CPRT 56.8456.8056.840.32 0.57% 56.6756.6757.0056.5250 578-
CorVel Corp. CRVL 36.9036.9036.950.35 0.96% 36.5536.5536.9036.553 147-
Corcept Therapeut... CORT 7.457.457.46-0.15 -1.92% 7.567.437.657.6064 768-
Corium Internation... CORI 4.104.104.12-0.05 -1.17% 4.123.994.124.153 850-
Cortex Pharmaceut... RSPI 3.85-  0.00 0.00% 3.853.853.853.85300-
Corvus Gold Inc. CORVF 0.4970-  0.0200 4.19% 0.47350.47350.49700.47706 100-
Costco Wholesale ... COST 163.83163.83163.880.13 0.08% 164.39163.78164.77163.70385 549-
Covenant Transpor... CVTI 19.4819.3719.45-0.05 -0.23% 19.4519.2319.7019.527 428-
Covisint Corporati... COVS 2.052.052.10-0.05 -2.38% 2.052.052.052.10698-
Cowen Group, Inc. ... COWN 14.7314.7014.75-0.03 -0.17% 14.8514.5515.0014.7537 965-
Cracker Barrel Old... CBRL 157.86157.65157.961.10 0.70% 157.00156.74158.20156.7674 059-
Craft Brew Aliianc... BREW 15.6515.5515.650.65 4.33% 15.0515.0515.8515.0029 220-
Cray Inc CRAY 17.4317.4017.450.33 1.90% 17.1017.1017.5017.1067 856-
Crazy Woman Cree... CRZY 15.70-  -0.30 -1.88% 15.7015.7015.7016.00100-
Creative Edge Nutr... FITX 0.0025-  -0.0001 -3.85% 0.00260.00200.00260.0026214 613-
Credit Acceptance... CACC 203.74203.15204.003.30 1.65% 200.99199.46203.99200.4411 193-
Credit Suisse AG - ... TVIX 6.436.426.43-0.29 -4.39% 6.576.406.626.723 699 932-
Credit Suisse AG - ... XIV 56.2656.2656.271.16 2.11% 55.6455.4356.3655.102 944 176-
Credit Suisse X-Lin... SLVO 8.718.708.71-0.02 -0.17% 8.718.668.718.722 669-
Cree, Inc. CREE 27.8627.8527.870.24 0.87% 27.8227.6928.0027.62123 170-
Cresud S.A.C.I.F. y ... CRESY 15.8615.7615.86-0.09 -0.56% 15.8715.7016.0715.9523 479-
Crimson Wine Grou... CWGL 9.3999-  -0.0501 -0.53% 9.36009.35009.39999.45001 500-
Criteo S.A. - Ameri... CRTO 44.3944.3244.390.27 0.61% 44.4543.8844.9044.1252 296-
Crocs, Inc. CROX 7.047.047.050.06 0.86% 6.976.977.116.98125 568-
Cross Country Hea... CCRN 14.7914.7714.810.61 4.30% 14.3314.3315.0514.1880 594-
Crossroads System... CRDS 3.693.683.69-0.36 -8.87% 3.593.403.954.0534 687-
CrowdGather Inc. CRWG 0.009000-  0.000000 0.00% 0.0120000.0090000.0120000.00900012 014-
Crown Crafts, Inc. CRWS 7.807.757.800.05 0.65% 7.807.807.807.754 284-
Ctrip.com Internat... CTRP 43.5543.5343.550.01 0.02% 43.5843.5143.7743.54412 959-
Cumulus Media Inc. CMLS 0.93860.92000.9387-0.0314 -3.24% 1.01000.93801.01000.970027 554-
Curis, Inc. CRIS 2.672.642.66-0.04 -1.30% 2.692.632.732.7056 798-
Cutera, Inc. CUTR 18.6518.6018.700.10 0.54% 18.5018.2018.6518.5513 876-
Cyanotech Corpora... CYAN -4.40004.50000.0000 0.00%       4.3315--
CyberArk Softwar... CYBR 51.0650.9951.10-0.43 -0.83% 51.9350.9551.9351.4850 864-
CyberOptics Corpo... CYBE 39.6339.5539.700.58 1.47% 38.6038.3040.3539.0544 818-
Cyclacel Pharmace... CYCC 5.255.185.23-0.08 -1.50% 5.295.185.295.332 900-
Cynosure, Inc. - Cla... CYNO 44.0544.0044.050.05 0.11% 44.0543.7044.3844.0068 288-
Cypress Semicondu... CY 11.3711.3611.370.19 1.70% 11.2111.1911.3911.181 272 893-
CytRx Corporation CYTR 0.42510.42510.42630.0040 0.95% 0.41000.41000.44100.4211273 365-
Cytokinetics, Incor... CYTK 10.5010.4510.50-0.10 -0.94% 10.6510.5010.6810.6032 978-
Cytori Therapeutic... CYTX 1.551.551.58-0.05 -2.96% 1.581.511.601.6046 888-
Cytosorbents Corp... CTSO 5.885.855.900.03 0.43% 5.805.805.905.858 850-
DAIMLER AG ORD N... DDAIF 75.3950-  0.3250 0.43% 75.110075.110075.395075.07003 831-
DENTSPLY Internat... XRAY 55.3055.2655.31-0.37 -0.66% 55.8555.0055.9455.67427 151-
DISH Network Corp... DISH 60.7260.7160.73-0.96 -1.56% 62.2560.6262.2861.68256 764-
DSP Group, Inc. DSPG 11.0511.0011.050.05 0.45% 10.9510.9511.1511.006 977-
DURECT Corporati... DRRX 1.211.211.22-0.02 -1.63% 1.221.211.241.2389 533-
DUSA Pharmaceuti... DUSA 19.9719.9419.990.07 0.35% 19.9319.9319.9719.907 135-
DXP Enterprises, In... DXPE 37.4037.4037.43-0.10 -0.27% 37.5937.4038.1737.5016 656-
Daily Journal Corp... DJCO 223.50221.27227.001.10 0.49% 224.20223.50224.20222.40283-
Dakshidin Corpora... DKSC 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.0004450 000-
Daktronics, Inc. DAKT 10.2710.2610.29-0.03 -0.29% 10.3010.2510.3410.3024 335-
Dalradian Resource... DRLDF 0.8886-  -0.0157 -1.74% 0.88900.88860.90280.904317 700-
Dassault Systemes... DASTY 76.44-  -0.44 -0.57% 76.4976.2376.6476.882 414-
Data I/O Corporat... DAIO 4.214.214.28-0.05 -1.17% 4.214.214.214.26472-
Dataram Corporat... DRAM 1.401.391.40-0.03 -2.10% 1.431.321.451.43134 728-
Datawatch Corpor... DWCH 5.555.505.60-0.05 -0.89% 5.555.555.655.601 679-
Dave & Buster's En... PLAY 54.6654.6654.710.19 0.35% 54.5354.5154.9054.4732 272-
Dawson Geophysic... DWSN 7.777.717.850.17 2.24% 7.637.637.807.603 720-
Delcath Systems, In... DCTH 0.33000.33000.33010.0197 6.35% 0.32000.32000.34990.3103763 897-
Delta Natural Gas ... DGAS 26.5026.3027.61-0.26 -0.97% 26.5925.7427.3126.764 780-
Depomed, Inc. DEPO 18.1818.1718.180.13 0.69% 18.0118.0118.2718.05188 871-
Derma Sciences, In... DSCI 6.986.957.000.03 0.36% 6.956.956.986.958 432-
Destination Mater... DEST 5.2055.1405.3200.010 0.19% 5.2805.0705.2805.1951 485-
Destination XL Gro... DXLG 3.383.353.40-0.03 -0.74% 3.353.353.403.409 897-
Deswell Industries,... DSWL 1.761.751.76-0.02 -1.12% 1.781.761.781.781 755-
Dewmar Internatio... DEWM 0.002500-  0.000350 16.28% 0.0022000.0021000.0025000.0021506 387 010-
DexCom Inc. DXCM 81.0981.0781.19-0.50 -0.61% 81.6080.6882.2681.59239 078-
Diamant Art Corp. DIAAF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000-
Diamond Hill Inves... DHIL 196.80194.81200.210.96 0.49% 195.09193.12197.00195.843 842-
Diamondback Ener... FANG 104.74104.67104.762.48 2.43% 103.39103.00104.98102.26199 919-
Diana Containershi... DCIX 3.233.233.240.22 7.31% 3.163.093.563.011 122 003-
Digex, Inc. DIGX 0.00060-  -0.00020 -25.00% 0.000800.000500.000800.0008019 559 222-
Digi International ... DGII 13.4813.4513.500.08 0.56% 13.3513.3013.4813.4031 338-
Digimarc Corporat... DMRC 25.2525.2025.30-0.35 -1.37% 25.8025.2526.1025.6010 372-
Digital Ally, Inc. DGLY 5.105.055.150.40 8.51% 4.804.805.154.7099 101-
Digital Turbine, Inc... APPS 0.68000.68000.68990.0100 1.49% 0.67800.67800.69400.670010 916-
Dime Community B... DCOM 20.2520.2520.300.20 1.00% 20.0020.0020.2520.0523 424-
Dollar Tree, Inc. DLTR 76.1176.1076.12-0.16 -0.20% 76.6976.1077.0476.26364 763-
Donegal Group, Inc... DGICA 17.2817.0117.310.24 1.41% 17.0316.8917.3017.048 113-
Donegal Group, Inc... DGICB -15.9020.000.00 0.00%       17.00--
Dorchester Minera... DMLP 18.4518.3518.600.55 3.07% 17.9517.9518.5317.901 240-
Dorman Products, ... DORM 68.4868.5468.660.17 0.25% 68.2667.8669.0868.3123 435-
DryShips Inc. DRYS 1.01001.00001.01000.0000 0.00% 1.04000.99001.09001.010021 058 295-
Dunkin Brands Gro... DNKN 51.0451.0251.050.27 0.53% 50.9150.7151.1550.7788 860-
Dynamic Materials... BOOM 15.6515.6015.700.20 1.29% 15.4515.4515.9015.456 890-
Dynasil Corporatio... DYSL 1.311.281.31-0.04 -2.96% 1.301.291.391.3550 412-
Dynatronics Corpo... DYNT 2.6002.4502.550-0.048 -1.81% 2.6002.6002.6002.648300-
Dynavax Technolog... DVAX 4.234.204.250.03 0.60% 4.254.184.304.20142 359-
E Digital Corp Com EDIG 0.0420-  0.0021 5.26% 0.03790.03790.04200.039915 821-
E*TRADE Financial... ETFC 36.4436.4436.450.20 0.55% 36.3136.2736.6236.24394 894-
EDAP TMS S.A. - Am... EDAP 3.283.273.28-0.01 -0.30% 3.253.253.303.2921 480-
ELITE PHARMACEU... ELTP 0.174960-  -0.001940 -1.10% 0.1763300.1711000.1770000.176900164 836-
EMC Insurance Gro... EMCI 29.3629.4029.630.21 0.72% 29.1829.1629.5329.153 781-
EMCORE Corporati... EMKR 8.808.808.850.10 1.15% 8.708.659.008.70108 130-
ENDEAVOUR MININ... EDVMF 17.90000-  0.30000 1.70% 17.5054017.5054017.9000017.600002 500-
ENGIE SA ENGIY 12.4300-  -0.0700 -0.56% 12.469812.430012.490012.50004 041-
EON AG ADS EONGY 7.8800-  0.0550 0.70% 7.92007.88007.92007.825010 269-
EP Global Commun... EPGL 0.0260-  0.0000 0.00% 0.02600.02590.02600.026017 692-
EPIRUS Biopharmac... EPRSQ 0.02992-  -0.00008 -0.27% 0.016500.016500.029920.030001 700-
ERHC Energy inc ERHE 0.0002-  0.0001 100.00% 0.00020.00010.00020.000135 519 365-
EV Energy Partner... EVEP 1.971.961.97-0.03 -1.26% 2.021.952.021.99115 462-
EVINE Live Inc. EVLV 1.16001.15001.18000.0200 1.75% 1.13001.13001.16001.14001 550-
EXFO Inc - Subordi... EXFO 4.954.905.000.05 0.98% 5.004.765.004.9039 534-
EZCORP, Inc. - Clas... EZPW 9.509.509.550.00 0.00% 9.559.409.609.5039 246-
Eagle Bancorp, Inc... EGBN 60.0760.0060.100.62 1.04% 59.9059.9060.4559.4587 823-
Eagle Bulk Shipping... EGLE 6.306.306.360.25 4.13% 6.046.016.356.0561 737-
EarthLink Holdings... ELNK 6.266.266.270.04 0.64% 6.186.186.296.22203 471-
East West Bancorp... EWBC 49.8149.8149.870.46 0.93% 49.4949.4949.9949.3573 767-
Eastern Virginia Ba... EVBS 10.0510.0110.050.01 0.10% 10.0210.0010.0510.041 467-
Eaton Scientific Sy... ESSI 4.5900-  0.8300 22.07% 3.86503.81004.69003.7600694 959-
Ebix, Inc. EBIX 56.6356.6056.65-0.13 -0.22% 57.1556.3557.1556.7525 651-
Echelon Corporatio... ELON 4.60464.61004.75000.0610 1.34% 4.58004.58004.60464.5436600-
Echo Therapeutics... ECTE 0.1300-  0.0001 0.08% 0.13000.12300.13000.12992 000-
Edgewater Techno... EDGW -7.307.350.00 0.00%       7.39--
Editas Medicine Inc... EDIT 18.6818.6018.640.53 2.92% 18.1017.9618.6818.15101 680-
Educational Develo... EDUC 9.48569.35009.50000.1347 1.44% 9.45009.35009.48569.35095 350-
Egalet Corp. EGLT 5.035.035.04-0.21 -4.01% 5.245.005.265.24163 810-
Eisai Co., Ltd (ADR... ESALY 55.720-  -0.344 -0.61% 55.72055.72055.72056.064105-
Elbit Imaging Ltd. -... EMITF -3.303.350.00 0.00%       3.37--
Elbit Systems Ltd. ... ESLT 105.71105.51105.860.31 0.29% 105.40105.40105.99105.402 203-
Electro Scientific I... ESIO 6.316.306.310.04 0.64% 6.266.266.336.279 771-
Electro-Sensors, In... ELSE 4.11004.10004.1900-0.0199 -0.48% 4.11004.10004.11234.1299910-
Electronic Arts Inc... EA 79.3779.3679.39-1.01 -1.26% 80.4979.3180.5280.38442 400-
Electronics for Ima... EFII 44.3244.3244.400.60 1.37% 43.7343.5644.3643.72146 853-
Eleven Biotherapeu... EBIO 2.032.022.04-0.02 -0.98% 2.052.012.152.05115 281-
Elmira Savings Ban... ESBK 20.888220.250020.50000.1383 0.67% 20.888220.888220.888220.7499500-
Eltek Ltd. - Ordina... ELTK 0.84000.84000.93800.0000 0.00% 0.84000.84000.84000.84002 677-
Emerald Oil, Inc. EOXLQ 0.410000-  -0.270000 -39.71% 0.5100000.3905000.5100000.680000247 595-
Emmis Communicat... EMMS 3.353.313.340.00 0.00% 3.293.203.353.3526 278-
Empire Resorts, Inc... NYNY 23.0022.7023.000.40 1.77% 22.5522.5523.0522.603 140-
Enanta Pharmaceut... ENTA 32.4732.4332.49-0.37 -1.13% 32.9332.3032.9332.8419 942-
Encore Capital Gro... ECPG 30.1530.1030.15-0.30 -0.99% 30.3530.0530.8530.4529 342-
Encore Wire Corpo... WIRE 41.6541.5041.700.40 0.97% 41.3541.2541.8541.258 244-
Endocyte, Inc. ECYT 2.262.262.270.03 1.35% 2.252.192.292.2377 680-
Endologix, Inc. ELGX 6.026.026.03-0.17 -2.75% 6.186.026.256.19180 219-
Energous Corp WATT 18.7218.7118.730.23 1.24% 18.5418.2318.7218.4953 546-
Energy Recovery, I... ERII 10.4210.4110.440.05 0.48% 10.4210.3610.5610.3739 312-
Enphase Energy, In... ENPH 1.771.771.78-0.01 -0.56% 1.761.701.801.78174 608-
Enstar Group Limit... ESGR 194.30193.50195.001.00 0.52% 194.90193.70194.90193.301 955-
Entest BioMedical ... ENTB 0.040032-  -0.006468 -13.91% 0.0465000.0400320.0465000.0465006 384-
Enzon Pharmaceuti... ENZN 0.35490-  0.00690 1.98% 0.346000.340000.354900.3480025 697-
Equinix, Inc. EQIX 382.83382.63382.951.68 0.44% 381.99380.56383.20381.1576 522-
Ericsson - ADS eac... ERIC 5.845.835.840.02 0.26% 5.835.825.855.82861 814-
Erie Indemnity Com... ERIE 112.33112.25112.690.60 0.54% 112.59112.25112.59111.732 065-
Escalade, Incorpor... ESCA 12.9013.0513.15-0.20 -1.53% 13.1012.9013.1013.102 207-
Escalon Medical Co... ESMC 0.1741-  -0.0049 -2.74% 0.18000.17410.18000.17901 100-
Esperion Therapeu... ESPR 10.9710.9410.97-0.16 -1.44% 11.1410.9111.2111.1318 769-
Etsy Inc. ETSY 12.3412.3312.34-0.26 -2.06% 12.5712.2112.6612.60316 070-
Euronet Worldwide... EEFT 72.4672.4672.50-0.28 -0.38% 72.8872.4272.8872.7443 594-
Euroseas Ltd. ESEA 1.771.781.790.10 5.99% 1.781.731.981.67961 635-
Evolving Systems, ... EVOL 4.274.254.300.02 0.38% 4.254.254.284.251 600-
Evotec AG (ADR) EVTCY 15.64-  -0.69 -4.23% 15.7715.6415.7716.331 819-
Exact Sciences Cor... EXAS 18.1918.1818.19-0.23 -1.25% 18.4517.9418.8318.42620 905-
Exactech, Inc. EXAC 26.6826.5026.850.08 0.28% 26.6526.1526.8526.602 758-
Exelixis, Inc. EXEL 17.7217.7117.72-0.18 -1.01% 17.9217.6418.0317.90558 376-
Expedia, Inc. EXPE 119.06119.04119.060.22 0.19% 119.75118.68120.29118.84318 034-
Expeditors Interna... EXPD 53.3053.2853.31-0.02 -0.04% 53.2753.0053.5053.32207 860-
Exponent, Inc. EXPO 56.7056.5556.700.20 0.35% 56.4556.4556.9056.5013 880-
Express Scripts Ho... ESRX 72.5372.5072.530.08 0.11% 72.5572.2072.9272.45861 861-
Extreme Networks... EXTR 5.395.385.390.07 1.32% 5.325.325.425.32172 510-
F F D FINANCIAL CO FFDF 34.00-  0.84 2.53% 34.0034.0034.0033.16150-
F5 Networks, Inc. FFIV 142.46142.45142.56-0.08 -0.06% 142.97142.16143.39142.5476 192-
FARO Technologies... FARO 37.2537.3537.400.05 0.13% 37.3037.2537.5037.203 636-
FED Home Loan Mt... FMCKJ 7.5600-  0.1100 1.48% 7.48167.45007.60007.45008 329-
FLAG Financial Cor... FLAG 38.0638.0638.110.21 0.55% 37.7437.3838.0637.852 010-
FLIR Systems, Inc. FLIR 34.6834.6634.68-0.36 -1.03% 35.1834.6335.1835.04204 652-
Facebook, Inc. - Cl... FB 127.48127.47127.48-0.07 -0.05% 128.10127.43128.48127.554 980 525-
Fairfax Financial H... FRFHF 461.9302-  2.4299 0.53% 459.1316459.1316463.5000459.50032 069-
Falcon Oil & Gas Lt... FOLGF 0.0777-  -0.0023 -2.88% 0.07500.07500.07770.080016 250-
FalconStor Softwa... FALC 0.46000.45000.45950.0000 0.00% 0.46000.46000.46000.4600239-
Famous Dave's of A... DAVE 5.405.305.400.10 1.89% 5.355.305.405.301 200-
Fannie Mae FNMAK 11.85-  -0.10 -0.84% 11.8511.8511.8511.95196-
Fannie Mae 8.235 %... FNMAT 8.19-  0.18 2.25% 8.198.198.198.01561-
Farmer Brothers C... FARM 34.1033.9034.050.25 0.74% 33.9033.9034.1833.852 778-
Farmers Capital Ba... FFKT 36.6036.5536.70-0.45 -1.21% 37.0035.6537.6537.0533 837-
FastFunds Financia... FFFC 0.000001-  -0.000099 -99.00% 0.0001990.0000010.0002000.0001004 090 400-
Fastenal Company FAST 51.0050.9851.000.45 0.89% 50.8350.7551.4250.55773 247-
Federal Home Loan... FMCC 3.7100-  0.0800 2.20% 3.59003.55003.75003.63001 368 471-
Federal National M... FNMA 3.8400-  0.0600 1.59% 3.75503.70003.87003.78004 155 658-
Federated Nationa... FNHC 19.7119.6419.720.36 1.86% 19.3419.2919.7119.359 270-
Fidelity Southern C... LION 23.1223.1223.130.21 0.92% 22.9022.9023.3322.9166 407-
Fifth Street Financ... FSC 5.485.485.49-0.04 -0.72% 5.515.485.555.52149 031-
Fifth Third Bancorp FITB 26.3626.3526.360.37 1.42% 26.1726.0726.4225.991 712 618-
Financial Institutio... FISI 32.7032.7032.800.20 0.62% 32.4532.4532.7532.504 452-
Finisar Corporatio... FNSR 30.4230.4030.43-0.48 -1.54% 30.8530.3130.9330.89483 332-
Finjan Holdings, Inc... FNJN 1.391.371.390.06 4.51% 1.331.331.391.331 200-
FireEye, Inc. FEYE 13.0013.0013.01-0.12 -0.91% 13.1912.9513.2313.12843 591-
First Bancorp FBNC 28.0828.0528.130.33 1.19% 27.7527.7528.1127.759 730-
First Bancorp, Inc (... FNLC 26.8026.4327.070.41 1.54% 26.5426.5027.0426.394 364-
First Bitcoin Capita... BITCF 0.0470-  -0.0002 -0.42% 0.05000.04700.05300.0472117 700-
First Busey Corpor... BUSE 30.4930.4930.570.47 1.57% 30.0230.0230.5730.0237 767-
First Capital, Inc. FCAP -31.0031.950.00 0.00%       31.55--
First Citizens Banc... FCNCA 363.15361.64363.346.37 1.79% 356.16356.16363.15356.787 508-
First Defiance Fina... FDEF 47.8747.8348.170.47 0.99% 47.4147.4048.2047.405 045-
First Financial Banc... FFBC 27.9527.9027.951.10 4.10% 26.9526.9528.0526.8561 775-
First Financial Bank... FFIN 42.6042.5542.650.75 1.79% 41.9541.9542.7541.8552 049-
First Financial Corp... THFF 49.3549.1549.350.80 1.65% 48.5048.2049.3548.552 728-
First Merchants Co... FRME 35.9935.9536.030.48 1.35% 35.5735.5736.0335.5124 023-
First Midwest Banc... FMBI 24.2624.2524.270.22 0.92% 24.1024.0024.3124.0495 859-
First Solar, Inc. FSLR 34.9134.8834.910.49 1.42% 34.6434.5635.2434.42298 847-
First South Bancor... FSBK 11.7311.5111.950.15 1.27% 11.7011.7011.7311.581 110-
First Trust Europe ... FEP 30.0230.0030.030.08 0.26% 29.9429.9430.0529.9414 296-
First Trust Multi C... FAB 50.69750.62050.7500.302 0.60% 50.64050.64050.69750.3951 259-
First Trust NASDAQ... QCLN 15.860015.860015.89000.1076 0.68% 15.670015.670015.879015.75243 774-
First United Corpo... FUNC 14.1114.0514.50-0.30 -2.05% 14.4514.1114.4514.40863-
Fiserv, Inc. FISV 109.65109.64109.680.30 0.27% 110.06109.60110.32109.35162 569-
Fission Uranium Co... FCUUF 0.59000-  -0.01000 -1.67% 0.595000.582500.602000.6000030 249-
Five Below, Inc. FIVE 39.8539.8239.850.17 0.42% 39.6339.5240.0439.68145 207-
Five Prime Therape... FPRX 45.0544.8945.05-1.03 -2.24% 46.0044.6546.2046.0882 246-
Five Star Quality C... FVE 2.652.652.700.00 0.00% 2.602.602.702.654 000-
Five9, Inc. FIVN 16.4716.4316.460.18 1.10% 16.3316.2116.5416.2945 587-
Flexion Theraputic... FLXN 18.2518.2218.26-0.25 -1.35% 18.5318.1618.8118.5036 120-
Flexpoint Sensor S... FLXT 0.0750-  0.0099 15.21% 0.07500.07500.07500.06512 500-
Flexsteel Industrie... FLXS 54.6354.4555.460.13 0.24% 54.3054.1855.2454.502 967-
Flextronics Interna... FLEX 14.6714.6614.670.10 0.65% 14.6614.6114.7914.57518 788-
Flushing Financial C... FFIC 28.2128.1828.250.19 0.68% 28.0827.9828.2528.0216 529-
Fonar Corporation FONR 19.8019.7519.850.05 0.25% 19.9519.7919.9519.751 300-
FormFactor, Inc. FORM 11.7511.7511.800.15 1.29% 11.6511.5112.0011.60234 385-
Formula Systems (1... FORTY -37.8239.540.00 0.00%       38.22--
Forrester Research... FORR 41.1041.0541.150.15 0.37% 40.8540.7041.5840.953 353-
Fortinet, Inc. FTNT 32.4232.4132.420.07 0.22% 32.3532.2532.5932.35354 801-
Forward Air Corpo... FWRD 49.4149.3549.490.41 0.84% 49.0849.0249.5749.0015 192-
Forward Industries... FORD 1.19001.18001.20000.0083 0.70% 1.18001.16281.19001.181715 499-
Fossil Group, Inc. FOSL 24.8524.8324.870.29 1.18% 24.6624.6225.1624.56148 300-
Foundation Medicin... FMI 18.3018.2518.350.15 0.83% 18.0518.0018.5518.1523 831-
Franklin Bancorp, I... FBCP 22.35-  0.10 0.45% 22.2622.2622.3522.25547-
Franklin Electric C... FELE 39.5039.4539.550.40 1.02% 39.1038.9539.5539.1013 001-
Fred's, Inc. FRED 14.5114.4914.56-1.64 -10.15% 16.1114.4916.4116.15512 010-
Freeze Tag Inc FRZT 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.00031 500 000-
Freshpet, Inc. FRPT 10.4010.4010.450.05 0.48% 10.3010.2010.4510.3525 986-
Frontier Communic... FTR 3.513.503.510.03 0.72% 3.493.483.533.483 593 349-
Fuel Tech, Inc. FTEK 1.241.201.250.03 2.48% 1.201.201.251.213 300-
FuelCell Energy, In... FCEL 1.701.701.75-0.05 -2.86% 1.751.701.801.75142 330-
Full House Resorts... FLL 2.302.232.310.11 4.87% 2.172.172.402.19218 782-
Fullcircle Registry ... FLCR 0.0085-  0.0032 60.38% 0.00850.00850.00850.005310 000-
Fulton Financial Co... FULT 18.1018.1018.150.10 0.56% 18.0017.8018.1518.00374 478-
Function(x) Inc. FNCX 2.12002.10002.1200-0.0291 -1.35% 2.16002.10002.16002.149117 621-
Fuwei Films (Holdin... FFHL 2.242.252.59-0.08 -3.45% 2.202.202.272.323 621-
G-III Apparel Group... GIII 26.7526.7526.800.00 0.00% 27.1426.6127.1426.7570 440-
GENCO SHIPPING &... GNKWF 0.1848-  0.0000 0.00% 0.18480.18480.18480.1848100 000-
GRAVITY Co., Ltd. ... GRVY 19.9019.3020.37-1.06 -5.06% 21.0019.0421.8520.9636 477-
GREENLAND MINER... GDLNF 0.085-  0.015 21.43% 0.0850.0850.0850.07029 400-
GSI Group, Inc. NOVT 23.1023.1023.200.10 0.43% 23.0022.9023.2023.009 720-
GSV Capital Corp. GSVC 5.175.155.190.00 0.00% 5.165.155.215.176 425-
GTX Corp GTXO 0.0062-  -0.0010 -13.89% 0.00710.00620.00710.0072616 000-
GTx, Inc. GTXI 5.225.255.32-0.18 -3.33% 5.375.205.375.40800-
GW Pharmaceutica... GWPH 117.97117.73117.97-0.68 -0.57% 118.93117.52119.80118.6569 626-
Gaiam, Inc. - Class ... GAIA 8.808.758.850.05 0.57% 8.808.708.908.752 855-
Galectin Therapeut... GALT 1.0001.0001.010-0.010 -0.99% 1.0301.0001.0301.01054 745-
Galena Biopharma,... GALE 1.701.691.70-0.05 -2.86% 1.741.681.751.75190 836-
Garmin Ltd. GRMN 47.8447.8347.850.23 0.48% 47.7447.4048.0747.61136 892-
Garrison Capital In... GARS 9.439.439.48-0.11 -1.10% 9.499.379.499.5313 416-
Gazprom Neft GZPFY 18.9138-  0.0038 0.02% 18.913818.913818.913818.9100100-
Gemplus Internatio... GEMP -10.7011.250.00 0.00%       10.45--
GenVec, Inc. GNVC 5.355.225.350.46 9.41% 4.844.665.614.89262 183-
GeneLink Inc. GNLKQ 0.0008-  0.0000 0.00% 0.00080.00080.00080.00085 000-
General Communic... GNCMA 19.8019.7219.790.13 0.66% 19.7219.7219.9319.6716 563-
Generex Biotechno... GNBT 0.00500-  0.00020 4.17% 0.004200.004200.005000.00480371 087-
Genetic Technolog... GENE 1.14511.14001.15000.0050 0.44% 1.13001.13001.16001.140112 210-
Genomic Health, In... GHDX 27.2527.2227.270.02 0.07% 27.2626.9327.7027.2316 381-
Gentex Corporatio... GNTX 20.95020.94020.9500.105 0.50% 20.90020.82021.02020.845338 858-
Geospace Technolo... GEOS 21.0120.7721.040.09 0.43% 21.2121.0021.4920.924 049-
German American B... GABC 49.2049.1349.251.10 2.29% 48.4748.4349.2548.108 962-
Geron Corporation GERN 1.961.961.97-0.04 -2.00% 2.021.962.022.00254 733-
Gevo, Inc. GEVO 3.413.403.41-0.12 -3.40% 3.483.323.543.53225 058-
Gibraltar Industrie... ROCK 42.4842.4042.500.38 0.89% 42.2042.0042.5542.1030 404-
Giga-tronics Incorp... GIGA 0.86100.85000.8720-0.0090 -1.03% 0.87000.82080.87200.870049 809-
GigaMedia Limited... GIGM 3.002.963.000.00 0.00% 3.003.003.003.00100-
Gilead Sciences, Inc... GILD 71.2071.1971.20-0.38 -0.52% 71.9771.1872.0071.572 305 887-
Glacier Bancorp, In... GBCI 34.3134.2934.340.35 1.03% 34.0034.0034.3533.9655 238-
Gladstone Capital ... GLAD 9.399.389.390.04 0.41% 9.409.359.459.3514 563-
Gladstone Commer... GOOD 19.5919.5519.60-0.05 -0.25% 19.6419.5419.7319.6436 748-
Gladstone Investm... GAIN 8.668.658.660.10 1.17% 8.628.568.668.5617 972-
Glen Burnie Bancor... GLBZ -11.400011.75000.0000 0.00%       11.4315--
Global Links Corpo... GLCO 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003500-
Global Payment Te... GPTX 0.0140-  0.0000 0.00% 0.01400.01400.02840.014040 275-
Global Power Equip... GLPW 5.3400-  -0.0431 -0.80% 5.39005.34005.40005.38318 200-
Global Sources Ltd... GSOL 8.408.408.450.00 0.00% 8.358.358.408.401 997-
Glu Mobile Inc. GLUU 2.282.272.280.02 0.88% 2.262.262.302.26869 454-
GoPro, Inc. - Class ... GPRO 9.379.379.380.20 2.18% 9.209.199.389.17835 357-
Golar LNG Limited GLNG 26.8826.8726.891.22 4.75% 25.9225.9026.9125.66462 170-
Golar LNG Partners... GMLP 22.8222.7922.850.16 0.71% 22.8822.6122.8822.6628 193-
GoldMining Inc GLDLF 1.48250-  0.01670 1.14% 1.460001.454301.490001.4658026 085-
Golden Lakes GLLK 0.01000-  -0.00200 -16.67% 0.010800.010000.011700.01200894 200-
Golden Ocean Grou... GOGL 5.615.595.620.41 7.79% 5.245.245.625.20117 351-
Golden Queen Mini... GQMNF 0.7800-  0.0171 2.24% 0.78000.78000.78000.7629900-
Golden Telecom, In... GLDN 0.0015-  0.0000 0.00% 0.00150.00150.00150.00151 700-
Good Times Restau... GTIM 3.163.153.250.01 0.28% 3.153.153.253.15700-
Goodyear Tire & R... GT 30.9230.9130.920.53 1.74% 30.5430.2230.9430.39619 219-
Gordmans Stores, I... GMAN 0.740.740.78-0.03 -3.64% 0.740.740.740.77100-
Graphite One reso... GPHOF 0.0730-  0.0026 3.69% 0.07300.07300.07380.070417 300-
Great American Ba... GTPS --  0.00 0.00%       27.15--
Great Basin Scienti... GBSND 0.020100-  -0.027900 -58.13% 0.0550000.0200000.0600000.0480007 211 211-
Great Elm Capital C... GECC 11.2911.2611.380.04 0.36% 11.2111.2111.3511.251 056-
Great Southern Ba... GSBC 50.9050.4550.900.70 1.39% 49.9049.9050.9050.202 252-
Green Brick Partne... GRBK 9.509.459.550.15 1.60% 9.359.259.559.3517 061-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
GreenGro Technolo... GRNH 0.101900-  -0.000200 -0.20% 0.1109000.0980000.1110000.1021001 274 602-
Groupon, Inc. Comm... GRPN 3.493.483.49-0.02 -0.57% 3.533.453.543.512 157 482-
Growlife, Inc PHOT 0.016900-  0.000600 3.68% 0.0165000.0160000.0175000.0163006 451 638-
Grupo Financiero G... GGAL 32.1032.0732.110.19 0.60% 32.1531.5432.2731.9150 268-
Gulf Island Fabrica... GIFI 13.1313.1013.150.03 0.19% 13.1513.0013.1513.106 481-
Gulf Resources, Inc... GURE 2.202.182.200.00 0.00% 2.212.152.292.2061 488-
Gyrodyne Company... GYRO 18.70618.55018.9900.081 0.43% 18.70618.70618.70618.625300-
HARLEYSVILLE SVG... HARL 20.30-  -0.05 -0.25% 20.3020.3020.3020.35100-
HAUPPAUGE DIGITA... HAUP 0.05-  -0.01 -16.67% 0.050.050.050.068 000-
HD Supply Holdings... HDS 41.2841.2741.290.00 0.00% 41.6441.2141.7141.28181 405-
HMN Financial, Inc. HMNF 17.9017.7017.950.10 0.56% 17.9017.9017.9017.801 000-
HMS Holdings Corp HMSY 17.9217.9117.95-0.07 -0.37% 17.9917.6018.1217.9950 608-
HOLLYWOOD MED... HOLL 0.8200-  0.0200 2.50% 0.82010.82000.82010.80008 000-
Halozyme Therape... HALO 11.2111.2011.210.13 1.17% 11.1010.9711.2211.08279 366-
Hancock Holding C... HBHC 45.0545.0545.100.25 0.56% 44.8044.7345.3544.80210 314-
Handy & Harman Lt... HNH 27.7527.5528.000.65 2.40% 27.1527.1527.7527.101 610-
Hanwha Q CELLS C... HQCL 8.198.208.270.02 0.24% 8.188.168.308.173 088-
Hardinge, Inc. HDNG 11.3211.1111.460.18 1.62% 11.1111.1111.7411.146 775-
Harmonic Inc. HLIT 5.175.155.200.07 1.44% 5.105.055.255.10112 496-
Harris & Harris Gro... TINY 1.411.401.420.02 1.11% 1.401.371.411.3925 048-
Harvard Bioscience... HBIO 2.952.953.000.00 0.00% 3.002.903.002.953 557-
Hasbro, Inc. HAS 84.0584.0384.060.28 0.33% 84.0583.6684.7183.77205 010-
Hawaiian Holdings ... HA 55.8055.7555.800.60 1.09% 55.3555.3056.3055.20122 330-
Hawkins, Inc. HWKN 53.1053.0553.200.85 1.63% 52.2052.2053.3052.256 134-
Healthcare Service... HCSG 39.7839.7639.810.30 0.77% 39.4139.4139.7939.4826 854-
Heartland Express,... HTLD 19.9419.9219.95-0.03 -0.15% 19.9519.8420.0719.9764 455-
HedgePath Pharma... HPPI 0.380000-  -0.030000 -7.32% 0.3801000.3799990.3801000.41000014 974-
Heidrick & Struggle... HSII 22.6022.5522.700.25 1.12% 22.3022.3022.8522.3514 812-
Helen of Troy Limi... HELE 91.3091.2591.400.65 0.72% 90.6590.6592.1590.6515 639-
Henry Schein, Inc. HSIC 156.48156.45156.52-1.25 -0.79% 158.15156.48158.67157.7399 530-
Herman Miller, Inc. MLHR 31.0531.0531.100.10 0.32% 30.9530.9031.2530.9554 234-
Heron Therapeutic... HRTX 13.3013.3013.35-0.55 -3.97% 13.8013.1513.8513.85353 816-
Hibbett Sports, Inc... HIBB 33.7333.7033.750.53 1.58% 33.2533.2534.0033.2043 956-
Hickok Incorporat... HICKA 2.40-  -0.10 -4.00% 2.402.402.402.501 432-
Hickory Tech Corp... HTCO 4.75-  -0.05 -1.04% 4.754.754.754.80700-
Highpower Interna... HPJ 2.102.102.20-0.05 -2.33% 2.152.102.152.15209-
Highway Holdings L... HIHO 3.503.453.55-0.15 -4.11% 3.503.503.503.50--
Himax Technologie... HIMX 5.445.445.45-0.02 -0.37% 5.555.435.555.46656 885-
Hingham Institutio... HIFS 188.74187.00195.990.51 0.27% 188.74188.74188.74188.23257-
Hologic, Inc. HOLX 39.6339.6239.630.03 0.06% 39.7739.5539.8539.60271 830-
Hongli Clean Energ... CETC 2.85002.79002.9000-0.0002 -0.01% 2.97002.75003.00002.850228 796-
Hop-On Inc. HPNN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001950 000-
HopFed Bancorp, In... HFBC -13.5113.700.00 0.00%       13.57--
Horizon Pharma pl... HZNP 16.9016.8916.900.04 0.21% 16.9516.8917.1116.86367 805-
Hortonworks, Inc. HDP 8.938.928.940.05 0.56% 8.888.889.008.8838 413-
Houston Wire & Ca... HWCC 6.856.806.95-0.10 -1.44% 7.256.757.256.954 100-
Hub Group, Inc. - C... HUBG 44.5544.5044.650.30 0.68% 44.3044.1545.0044.2513 196-
Hudson Technologi... HDSN 7.517.507.510.08 1.08% 7.447.417.547.4333 657-
Huntington Bancsh... HBAN 13.2013.1913.200.19 1.42% 13.0713.0113.2413.012 782 955-
Hurco Companies, ... HURC 29.0529.0529.50-0.10 -0.34% 29.0529.0529.0529.151 048-
Hydrogenics Corpo... HYGS 5.555.455.550.70 14.43% 4.904.855.554.85117 885-
HyperSolar Inc. HYSR 0.01020-  0.00020 2.00% 0.010200.010180.010200.01000112 203-
I.D. Systems, Inc. IDSY 5.525.515.77-0.24 -4.23% 5.805.505.805.761 409-
IBERIABANK Corpo... IBKC 81.5081.5081.551.40 1.75% 80.5080.2581.7580.1031 586-
ICON plc - Ordinar... ICLR 79.9179.7679.93-0.83 -1.03% 79.8079.6280.6380.7452 743-
ICU Medical, Inc. ICUI 134.90134.80135.050.40 0.30% 134.80134.05135.45134.5025 640-
IDEXX Laboratorie... IDXX 120.12120.05120.15-0.16 -0.13% 120.43119.75120.79120.28104 245-
II-VI Incorporated IIVI 30.9530.9031.000.75 2.48% 30.4530.0030.9830.20111 530-
ILG Inc ILG 18.0218.0118.020.09 0.50% 17.8117.8118.1017.9378 778-
IMPINJ Inc PI 31.2431.2031.410.83 2.73% 30.5030.5031.7230.4189 189-
INTL FCStone Inc. INTL 36.5536.4036.59-0.02 -0.05% 36.5636.0237.1136.5716 074-
IPG Photonics Corp... IPGP 102.55102.50102.601.78 1.77% 100.77100.34102.74100.7746 855-
IRIDEX Corporatio... IRIX 13.8213.7513.880.25 1.81% 13.6613.2413.8213.572 858-
ITALK INC TALK 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005167 900-
Icahn Enterprises L... IEP 58.9258.8158.920.07 0.12% 59.0058.8159.4858.8511 602-
Iconic Brands Inc. ICNB 0.012700-  0.000000 0.00% 0.0127000.0115000.0127000.0127002 915 765-
Iconix Brand Group... ICON 10.5410.5210.530.15 1.44% 10.4210.4010.5410.3935 985-
Identiv, Inc. INVE 3.633.603.630.07 1.97% 3.623.573.653.565 800-
Idera Pharmaceutic... IDRA 1.421.421.43-0.01 -0.70% 1.431.411.441.43108 843-
Illumina, Inc. ILMN 160.27160.23160.30-0.32 -0.20% 160.90159.05161.50160.58197 048-
Image Sensing Syst... ISNS 3.6013.6003.700-0.024 -0.67% 3.6313.6013.6503.6254 710-
Immersion Corpora... IMMR 10.4010.3810.410.09 0.87% 10.3310.2810.4110.3114 423-
ImmuCell Corporat... ICCC 5.905.805.980.09 1.55% 5.905.905.905.81160-
Immune Pharmaceu... IMNP 0.19660.19660.1979-0.0085 -4.14% 0.20000.19510.20260.2051741 431-
ImmunoGen, Inc. IMGN 2.412.402.41-0.08 -3.02% 2.482.382.482.48360 664-
Immunomedics, Inc... IMMU 4.494.484.490.03 0.56% 4.514.234.544.461 226 318-
Impact Silver ISVLF 0.5041-  -0.0083 -1.62% 0.50740.50410.50740.51242 950-
Impax Laboratorie... IPXL 12.1012.1012.150.05 0.41% 12.1011.9512.2212.05225 739-
Imperial Tobacco G... IMBBY 44.790-  0.380 0.86% 44.79044.79044.91044.4108 640-
Imperva Inc IMPV 40.4540.4040.450.10 0.25% 40.6040.3541.3040.3556 497-
InVivo Therapeutic... NVIV 4.384.354.40-0.03 -0.57% 4.404.354.434.4015 165-
Incyte Corporation INCY 118.66118.66118.791.13 0.96% 118.32117.95122.68117.53658 712-
Independence Gold... IEGCF 0.1660-  -0.0097 -5.52% 0.15300.15300.16600.175717 666-
Independent Bank ... INDB 65.9565.8065.95-1.00 -1.49% 60.0057.2065.9566.9567 371-
Independent Bank ... IBCP 20.8920.8520.900.29 1.41% 20.5520.5520.9020.605 957-
Index Oil & Gas Inc IXOG 0.001-  0.000 0.00% 0.0010.0010.0010.00119 300-
Industrial Services... IDSA 2.102.102.190.01 0.52% 2.122.102.172.091 157-
Infineon Technolog... IFNNY 17.575-  0.140 0.80% 17.51517.51517.60017.4353 887-
Infinera Corporati... INFN 8.608.598.600.06 0.64% 8.578.578.698.54228 081-
Infinity Pharmaceu... INFI 1.611.601.610.06 3.55% 1.541.531.611.55180 685-
Infinity Property a... IPCC 85.7585.6086.20-0.75 -0.87% 85.9585.3586.0586.5010 600-
InfoSonics Corp IFON 0.37000.35400.37000.0100 2.78% 0.37000.36950.37000.3600460-
Information Servic... III 3.553.553.560.02 0.57% 3.523.523.613.5317 713-
Ingles Markets, Inc... IMKTA 46.6546.3046.800.10 0.21% 46.5546.5547.3546.555 188-
InnerWorkings, Inc... INWK 9.729.709.720.13 1.36% 9.599.599.769.5911 964-
Innodata Inc. INOD -2.152.250.00 0.00%       2.20--
Innophos Holdings,... IPHS 49.9549.9550.040.50 1.01% 49.7949.7950.2549.4514 165-
Innospec Inc. IOSP 67.3567.2067.500.80 1.20% 66.6566.6567.5566.5511 739-
Innovative Solution... ISSC 3.753.703.85-0.12 -3.06% 3.933.753.933.876 950-
Inotek Phamaceuti... ITEK 1.731.701.750.03 1.47% 1.751.701.751.70249 219-
Inovalon Holdings I... INOV 11.3311.3011.350.03 0.22% 11.3511.2111.4511.3050 901-
Inovio Pharmaceut... INO 6.396.396.40-0.19 -2.89% 6.566.306.596.58427 014-
Insight Enterprises... NSIT 37.3037.2637.330.45 1.22% 36.9136.9137.6436.8515 612-
Insignia Systems, In... ISIG 1.611.611.63-0.02 -1.04% 1.611.611.611.63800-
Insmed, Inc. INSM 15.1615.1115.160.04 0.26% 15.1414.9815.2415.1228 845-
Insteel Industries, ... IIIN 33.9333.9033.95-0.28 -0.80% 34.4833.4534.4834.2069 140-
Integra Gold Corp ICGQF 0.54750-  -0.00250 -0.45% 0.550000.547400.556500.5500064 493-
Integra LifeScience... IART 41.8441.8041.83-0.15 -0.36% 41.7841.7342.3541.9986 736-
Integrated Device ... IDTI 24.8524.8224.840.60 2.47% 24.3124.2324.9424.25325 836-
Integrated Techno... ITKG 0.102768-  -0.002232 -2.13% 0.1027680.1027680.1027680.1050008 000-
Intel Corporation INTC 36.8736.8736.880.30 0.82% 36.7636.6137.0336.575 785 191-
Inteliquent, Inc. IQNT 22.9022.9022.910.00 0.00% 22.9022.9022.9322.9063 211-
Intellipharmaceuti... IPCI 2.492.502.55-0.11 -4.23% 2.572.482.572.6039 000-
Inter Parfums, Inc. IPAR 31.8831.8031.950.33 1.03% 31.7531.7532.2031.5510 729-
InterDigital, Inc. IDCC 89.9089.8089.950.90 1.01% 88.7088.7089.9589.0035 735-
Interactive Broker... IBKR 36.9036.9036.910.01 0.03% 36.7636.7637.1636.89110 679-
Intercept Pharmac... ICPT 109.34109.34109.55-5.33 -4.65% 112.22108.62113.84114.67165 829-
Interface, Inc. TILE 18.2518.2518.300.05 0.27% 18.2018.2018.4518.20131 857-
Internap Corporat... INAP 1.661.661.670.00 0.00% 1.711.651.711.6635 850-
International Banc... IBOC 37.8037.7537.850.70 1.89% 37.2537.2537.8537.1041 014-
International Spee... ISCA 36.3836.3036.450.03 0.07% 36.3036.2536.7036.3517 574-
International Stem... ISCO 1.14-  0.14 14.00% 1.001.001.141.002 500-
Internet Gold Gold... IGLD 10.5610.3610.780.38 3.72% 10.5610.5610.5610.56--
Internet Initiative ... IIJI 7.857.657.950.30 3.97% 7.657.657.857.551 202-
Interphase Corpor... INPHQ 0.0095-  0.0000 0.00% 0.00950.00950.00950.009513 800-
Intersil Corporatio... ISIL 22.3122.3122.320.01 0.04% 22.3022.3022.3522.30253 882-
Intesa Sanpaolo S.p... ISNPY 15.802-  0.047 0.30% 15.77015.75015.81015.7556 947-
Intevac, Inc. IVAC 8.108.058.100.00 0.00% 7.957.958.208.109 804-
Intra-Cellular Ther... ITCI 13.7313.7313.74-0.12 -0.87% 14.0013.6114.1213.8598 551-
Intuit Inc. INTU 116.54116.56116.580.59 0.51% 116.48115.78116.96115.95160 354-
Intuitive Surgical, ... ISRG 658.67658.25659.090.61 0.09% 661.22657.17661.22658.0637 369-
Inventergy Global,... INVT 0.48010.48000.4910-0.0311 -6.08% 0.51000.47200.55000.5112176 816-
Investors Title Com... ITIC 129.52130.44132.42-0.28 -0.22% 129.52129.52129.52129.80191-
Invicta Group Inc. ACGX 0.0003-  0.0000 0.00% 0.00040.00030.00040.00031 574 063-
Ionis Pharmaceutic... IONS 46.4046.3846.43-0.30 -0.64% 46.5346.2547.0046.70181 272-
Iridium Communica... IRDM 10.1510.1510.20-0.10 -0.98% 10.2510.1510.3510.25128 683-
Ironwood Pharmac... IRWD 14.6414.6214.63-0.12 -0.81% 14.7714.6315.0114.76120 968-
Isle of Capri Casino... ISLE 23.8923.8723.900.10 0.42% 23.7623.7024.0223.7916 697-
Isramco, Inc. ISRL -122.75129.050.00 0.00%       128.65--
Itonis Inc. ITNS 0.0018-  0.0000 0.00% 0.00180.00180.00180.0018500 000-
Itron, Inc. ITRI 61.7061.6061.750.80 1.31% 61.2060.6061.8060.9014 246-
Ivanhoe Mines Ltd. IVPAF 2.7300-  0.0301 1.11% 2.72202.69382.73902.69997 967-
Ixia XXIA 15.9015.8515.950.00 0.00% 15.9515.8516.0015.9040 019-
J & J Snack Foods C... JJSF 129.05129.05129.800.11 0.09% 128.54128.54129.94128.944 162-
J. W. Mays, Inc. MAYS -41.0045.000.00 0.00%       41.50--
J.B. Hunt Transpor... JBHT 94.2494.2094.26-0.12 -0.13% 94.1593.3394.8294.36185 869-
JA Solar Holdings, ... JASO 4.934.924.930.06 1.23% 4.894.894.934.8734 041-
JAKKS Pacific, Inc. JAKK 5.555.555.60-0.05 -0.89% 5.655.555.655.6028 424-
JD.com, Inc. - Ame... JD 27.7127.7127.70-0.04 -0.14% 27.9627.6428.1427.752 795 834-
JDS Uniphase Corp VIAV 8.588.588.590.10 1.18% 8.498.498.598.48299 956-
JSC Gazprom OGZPY 4.9900-  -0.0200 -0.40% 4.96404.95005.00005.0100175 499-
Jack Henry & Asso... JKHY 90.2690.2290.300.01 0.01% 90.2590.1690.9790.2521 298-
Jaguar Mining Inc. JAGGF 0.477-  0.009 1.92% 0.4770.4770.4770.468100-
Jamba, Inc. JMBA 9.479.499.52-0.06 -0.63% 9.489.429.549.5311 888-
Jayhawk Energ Inc... JYHW 0.006-  0.000 0.00% 0.0060.0060.0060.006230-
JetBlue Airways Co... JBLU 21.4921.4921.500.13 0.63% 21.3721.2921.5121.361 196 349-
John B. Sanfilippo ... JBSS 69.4769.3169.621.19 1.74% 68.2868.2870.3568.282 942-
Johnson Outdoors ... JOUT 34.7334.7434.860.60 1.76% 34.1534.1535.1934.134 904-
Juno Therapeutics,... JUNO 19.5219.5019.53-0.28 -1.39% 19.7419.5019.9619.79257 754-
K92 Mining Inc. KNTNF 0.6559-  -0.0249 -3.66% 0.68600.65590.68600.68081 500-
KAT Exploration In... KATX 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001100 000-
KCAP Financial, Inc... KCAP 3.963.953.970.00 0.07% 3.963.953.983.964 389-
KLA-Tencor Corpo... KLAC 81.4381.3981.430.28 0.35% 81.0080.6881.8881.15395 579-
KVH Industries, Inc... KVHI 10.6510.6010.70-0.10 -0.93% 10.7510.6510.7510.7511 748-
Kandi Technologies... KNDI 4.754.754.80-0.05 -1.04% 4.854.754.904.8044 458-
Kansas City Life In... KCLI 46.50-  0.35 0.76% 46.5046.5046.5046.15100-
Karyopharm Thera... KPTI 10.1610.1110.17-0.31 -2.96% 10.4010.0910.4510.4728 454-
Kelly Services, Inc.... KELYA 22.6422.6322.670.33 1.48% 22.3022.3022.6622.318 312-
Kelly Services, Inc.... KELYB -20.2625.000.00 0.00%       23.00--
Keryx Biopharmace... KERX 5.485.485.49-0.16 -2.84% 5.715.415.715.64464 630-
Kewaunee Scientif... KEQU 24.9524.5024.750.30 1.20% 24.9524.9524.9524.65100-
Key Technology, In... KTEC 12.0011.7512.33-0.05 -0.41% 12.0012.0012.0012.05200-
Key Tronic Corpor... KTCC 8.128.128.150.02 0.25% 8.168.128.168.103 950-
Kforce, Inc. KFRC 22.7022.6022.700.55 2.48% 22.1522.1022.7022.158 200-
Kimberly Parry Org... KPOC 0.050000-  -0.001500 -2.91% 0.0501000.0500000.0545540.05150075 300-
Kirkland's, Inc. KIRK 13.9413.8413.960.10 0.72% 13.8413.8214.0213.8411 900-
Kite Pharma Inc. KITE 47.5647.5347.58-0.07 -0.15% 47.7447.2447.9047.6387 216-
Kleangas Energy Te... KGET 0.00020-  0.00005 33.33% 0.000200.000100.000200.0001572 769 250-
KongZhong Corpor... KZ 6.976.966.980.00 0.00% 6.946.926.996.978 312-
Koninklijke Ahold ... ADRNY 21.6000-  -0.3700 -1.68% 21.535421.510021.642021.970012 144-
Kopin Corporation KOPN 3.413.413.42-0.01 -0.29% 3.413.373.523.4254 805-
Koss Corporation KOSS -2.332.360.00 0.00%       2.34--
Kraig Biocarft Lab... KBLB 0.082200-  -0.002800 -3.29% 0.0850000.0821000.0850000.085000363 827-
Kratos Defense & S... KTOS 7.787.787.79-0.02 -0.32% 7.807.747.867.80103 660-
Kulicke and Soffa I... KLIC 17.0417.0417.06-0.06 -0.35% 17.2017.0317.2017.1074 534-
L.B. Foster Compan... FSTR 13.9513.8513.950.05 0.36% 13.9513.9514.0513.90552-
LENOVO GROUP LT... LNVGF 0.67500-  -0.00023 -0.03% 0.669000.669000.675000.6752310 000-
LRAD Corporation LRAD 1.66001.60001.6600-0.0300 -1.78% 1.69001.63001.73001.690044 854-
LSI Industries Inc. LYTS 8.578.548.610.16 1.85% 8.428.428.618.4110 123-
LYDIAN INTL LTD N... LYDIF 0.267-  -0.008 -2.91% 0.2670.2670.2670.275200-
La Jolla Pharmaceu... LJPC 20.2319.9520.230.30 1.50% 19.9719.8720.3319.9314 417-
Lakeland Bancorp,... LBAI 18.3318.3018.350.28 1.52% 18.1018.0518.3518.0517 641-
Lakeland Industrie... LAKE 10.7010.6510.750.05 0.47% 10.6510.5710.7510.657 392-
Lam Research Corp... LRCX 112.36112.35112.421.52 1.37% 111.91111.34112.69110.84473 943-
Lamar Advertising... LAMR 74.2074.1974.250.76 1.03% 73.4473.3074.2773.44106 288-
Lancaster Colony C... LANC 140.85140.34140.821.87 1.35% 138.90138.90141.17138.986 926-
Landec Corporatio... LNDC 12.4012.3512.40-0.10 -0.80% 12.4512.4012.5012.507 940-
Lands' End, Inc. LE 15.5015.5015.65-0.10 -0.64% 15.6515.4015.7015.6041 930-
Landstar System, I... LSTR 84.5584.5084.600.20 0.24% 84.5084.1584.7084.3526 319-
Laramide Res. Ltd. LMRXF 0.3402-  0.0080 2.41% 0.34500.31600.34500.332223 355-
Latteno Food Corp... LATF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000135 579 151-
Lattice Semiconduc... LSCC 7.127.117.12-0.04 -0.56% 7.157.107.207.16167 241-
Lawson Products, I... LAWS 22.6022.3522.850.05 0.22% 22.5022.3522.6022.552 081-
Layne Christensen ... LAYN 10.5510.5410.570.10 0.96% 10.4610.4610.6210.456 382-
Leading Brands Inc LBIX 1.701.641.80-0.02 -1.16% 1.721.701.721.72900-
Leading Edge Mate... LEMIF 0.58000-  0.01160 2.04% 0.595000.580000.603400.5684055 200-
Learning Tree Inte... LTRE 2.85-  0.65 29.55% 2.462.462.852.201 400-
Legacy Reserves LP LGCYP 11.7411.3912.000.30 2.61% 11.2611.2611.9811.44700-
Legacy Reserves LP LGCYO 11.5011.3511.520.45 4.05% 11.1111.1111.6211.0521 734-
Legacy Reserves LP... LGCY 2.482.462.500.04 1.64% 2.472.402.532.4496 182-
Liberty Global plc ... LBTYA 35.0435.0435.050.10 0.29% 35.2634.5735.3634.94237 606-
Liberty Media Corp... LMCA 28.4328.4128.430.12 0.42% 28.2428.2028.9928.31532 089-
Life Technologies C... LIFE 3.023.003.050.02 0.73% 2.952.903.053.0051 299-
LifePoint Hospitals... LPNT 61.0060.9061.000.70 1.16% 60.3060.3061.1560.3022 053-
Lifetime Brands, In... LCUT 15.1515.2515.750.00 0.00% 15.1015.1015.1515.151 974-
Lifeway Foods, Inc... LWAY 10.9910.8611.140.21 1.95% 10.8610.8610.9910.784 623-
Ligand Pharmaceut... LGND 103.90103.72103.882.64 2.61% 102.27102.04103.92101.2663 347-
LightPath Technolo... LPTH 1.811.801.83-0.02 -1.09% 1.801.801.841.8318 356-
Lightbridge Corpor... LTBR 0.94990.93000.9499-0.0201 -2.07% 0.95790.92010.98000.970047 834-
Limelight Network... LLNW 2.312.302.310.05 2.21% 2.232.232.312.2630 947-
Lincoln Educationa... LINC 1.9851.9602.0100.045 2.32% 1.9401.9402.0021.9405 400-
Lincoln Electric Ho... LECO 80.7180.6380.730.15 0.19% 80.7780.4281.1180.5621 754-
Linear Technology... LLTC 62.5062.4962.500.13 0.21% 62.1561.9762.6662.37418 985-
Lionbridge Techno... LIOX 5.745.735.740.00 0.00% 5.745.725.745.7448 867-
Lipocine Inc. LPCN 3.343.323.350.06 1.68% 3.283.283.383.2824 592-
Liquidity Services, ... LQDT 9.409.359.400.15 1.62% 9.259.259.489.2511 133-
Liquidmetal Techno... LQMT 0.23000-  0.00200 0.88% 0.231200.228000.232500.22800171 842-
Lithium Exploratio... LEXG 0.006000-  -0.001500 -20.00% 0.0081500.0060000.0085000.00750038 271 597-
Littelfuse, Inc. LFUS 151.14151.14151.551.24 0.83% 150.03150.03152.19149.9019 530-
Live Ventures Inc LIVE 18.7418.5119.28-0.31 -1.63% 19.1418.7119.4819.0523 378-
LivePerson, Inc. LPSN 7.907.857.900.10 1.28% 7.807.757.907.8021 696-
Livewire Ergogenic... LVVV 0.00270-  0.00004 1.50% 0.002700.002600.002700.00266558 000-
Local Corporation LOCMQ 0.0019-  0.0000 0.00% 0.00200.00190.00200.001943 000-
Logitech Internatio... LOGI 25.3425.3325.340.00 0.00% 25.2525.2325.3825.3476 423-
Lumentum Holding... LITE 35.0335.0035.05-0.08 -0.21% 35.2034.9535.4535.10101 635-
Luminex Corporati... LMNX 19.8519.8219.860.20 1.02% 19.7119.7119.9019.6532 815-
Luna Innovations In... LUNA 1.801.771.800.02 1.12% 1.801.721.801.7829 807-
Lundin Mining Corp... LUNMF 5.7785-  0.0685 1.20% 5.70005.70005.79005.71002 200-
Lyric Jeans Inc. LYJN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000-
MB Financial Inc. - ... MBFIP 26.70026.70026.900-0.089 -0.33% 26.70026.70026.70026.7891 854-
MDC Partners Inc. ... MDCA 6.486.456.50-0.13 -1.89% 6.606.286.756.6074 028-
MEI Pharma, Inc. MEIP 1.541.531.54-0.02 -0.97% 1.561.531.561.5596 588-
MFRI, Inc. MFRI -8.35008.45000.0000 0.00%       8.3584--
MGC Diagnostics C... MGCD 7.84007.30007.89000.0077 0.10% 7.84007.84007.84007.8323200-
MGE Energy Inc. MGEE 60.7560.7060.850.15 0.25% 60.6560.5061.0060.6014 968-
MGP Ingredients, In... MGPI 43.1043.0443.10-0.45 -1.03% 43.5643.0844.0243.5519 666-
MGT Capital Invest... MGTI 1.0400-  0.0300 2.97% 1.05001.00001.05001.010023 656-
MILLENIUM INDIA A... SMCG 0.55-  0.00 0.00% 0.550.550.550.555 000-
MILLICOM INTL CE... MIICF 48.55-  0.79 1.65% 48.3347.9048.7247.764 005-
MIND C.T.I. Ltd. - O... MNDO 2.532.502.520.03 1.20% 2.502.502.532.501 850-
MISONIX, Inc. MSON 10.9510.5511.200.15 1.39% 10.9510.9510.9510.80100-
MKS Instruments, I... MKSI 62.2062.1562.250.85 1.39% 61.5061.5062.3561.3540 928-
MMC NORILSK NICK... NILSY 15.7700-  -0.2800 -1.74% 15.705015.703015.800116.050015 970-
MOCON, Inc. MOCO 19.2518.5519.25-0.25 -1.28% 19.2519.2519.2519.501 000-
MRV Communicatio... MRVC 7.857.707.950.15 1.95% 7.657.657.857.70202-
MSB Financial Corp... MSBF -14.2514.600.00 0.00%       14.30--
MTN Group Ltd (AD... MTNOY 9.210-  0.065 0.71% 9.2009.2009.2109.1454 100-
MTS Systems Corpo... MTSC 58.0558.0058.15-0.10 -0.17% 57.9557.9558.5558.1513 757-
Madrigal Pharmace... MDGL 15.6215.6015.97-0.10 -0.66% 15.8615.6115.8615.722 649-
Magal Security Sys... MAGS 5.595.575.640.03 0.54% 5.605.585.715.569 440-
Magellan Petroleum... MPET 13.7313.6713.790.43 3.23% 13.4012.5914.0013.30164 164-
Magic Software En... MGIC 6.956.957.05-0.10 -1.42% 6.956.956.957.054 590-
MainSource Financ... MSFG 32.6332.6132.680.57 1.78% 32.1232.1232.6732.068 976-
ManTech Internati... MANT 40.2440.2440.290.25 0.63% 39.9939.9840.5039.9911 898-
Manhattan Associa... MANH 49.9149.8949.910.24 0.48% 49.9149.7350.3149.67106 074-
Manhattan Scientif... MHTX 0.0342-  -0.0138 -28.75% 0.04400.03420.04400.048040 000-
MannKind Corpora... MNKD 0.64000.64000.6425-0.0100 -1.54% 0.64000.63320.66980.6500877 611-
Mannatech, Incorp... MTEX 18.945018.600019.0000-0.1875 -0.98% 18.900018.700018.950019.13254 919-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002101 000-
Marine Petroleum ... MARPS -5.05005.58000.0000 0.00%       5.5055--
MarketAxess Holdi... MKTX 157.18157.09157.221.95 1.26% 155.32155.32157.22155.2333 317-
Marlin Business Ser... MRLN 20.8020.7020.800.00 0.00% 20.9020.7120.9020.808 718-
Marriott Internatio... MAR 85.2785.2585.270.74 0.88% 84.8784.5885.7684.53627 161-
Marrone Bio Innov... MBII 2.352.322.350.06 2.62% 2.352.312.352.299 209-
Marten Transport,... MRTN 23.1523.0523.150.05 0.22% 23.1023.0523.2023.105 030-
Martin Midstream ... MMLP 18.2018.1018.250.25 1.39% 18.1017.9518.2517.9519 122-
Marvell Technolog... MRVL 14.2114.2014.210.11 0.74% 14.1514.1114.2614.10928 586-
Masimo Corporatio... MASI 72.0472.0472.110.25 0.35% 72.1171.9172.5071.7955 594-
Match Group Inc. MTCH 18.0618.0518.08-0.40 -2.17% 18.1018.0118.3518.46312 135-
Mateon Therapeut... MATN 0.40615-  -0.00270 -0.66% 0.405000.405000.420000.408853 000-
Matrix Service Com... MTRX 21.9021.9021.950.15 0.69% 21.9021.8022.0521.7516 992-
Mattel, Inc. MAT 30.0430.0430.05-0.03 -0.10% 30.2030.0030.4630.07594 701-
Mattersight Corpo... MATR 3.703.703.750.10 2.78% 3.703.683.703.6012 780-
Matthews Internat... MATW 73.9373.8574.000.33 0.44% 73.5573.5574.3573.6030 256-
Maxim Integrated ... MXIM 41.2841.2741.280.70 1.71% 40.8840.8841.3440.58689 800-
Maxwell Technolog... MXWL 4.764.764.79-0.03 -0.63% 4.774.674.824.7910 624-
Mazor Robotics Lt... MZOR 21.6921.6821.74-0.17 -0.77% 21.8121.6922.0921.8619 709-
McGrath RentCorp MGRC 37.8437.7837.860.61 1.64% 37.2337.2337.8937.239 166-
MedSource Techno... MEDT 0.001100-  0.000000 0.00% 0.0011980.0011000.0012000.001100783 399-
Medical Care Tech. MDCE 0.00010-  0.00000 0.00% 0.000110.000100.000110.000102 300 475-
Medical Marijuana ... MJNA 0.170000-  0.001050 0.62% 0.1689500.1689000.1715000.1689505 232 006-
MediciNova, Inc. MNOV 5.995.965.990.00 0.00% 5.955.925.995.995 460-
Medicure, Inc. MCUJF 6.90-  0.15 2.22% 6.906.906.906.75916-
MeetMe, Inc. MEET 4.954.944.950.04 0.81% 4.944.945.024.91553 442-
Mega Uranium Ltd. MGAFF 0.1776-  0.0069 4.04% 0.17760.17760.17760.170749 000-
Melco Crown Enter... MPEL 16.5116.5016.51-0.09 -0.54% 16.5516.4616.6216.602 822 183-
Mellanox Technolo... MLNX 43.4843.4543.500.43 0.99% 43.3543.3043.8043.0547 177-
Memorial Producti... MEMP 0.22970.22310.2299-0.0054 -2.30% 0.24550.22000.24550.2351445 913-
Mentor Corporatio... MNTR 1.0600-  -0.0100 -0.93% 1.08001.02001.08001.070049 379-
Mentor Graphics C... MENT 36.9336.9336.940.01 0.03% 36.9236.9036.9436.921 528 048-
MercadoLibre, Inc. MELI 174.50174.34174.65-0.41 -0.23% 175.77174.25176.41174.9044 544-
Merchants Bancsha... MBVT 51.1551.0051.150.50 0.99% 50.4550.4551.1550.651 477-
Mercury Systems In... MRCY 31.1531.0831.14-0.14 -0.43% 31.2631.0431.6931.28101 755-
Meridian Bioscienc... VIVO 16.7716.7516.800.02 0.10% 16.7516.6016.8516.7551 469-
Meridian Medical T... PVHO 0.10300-  -0.00200 -1.90% 0.102000.102000.111000.1050021 250-
Merit Medical Syst... MMSI 25.4525.4525.55-0.25 -0.97% 25.7525.4525.7525.7018 629-
Merrimack Pharma... MACK 2.992.993.00-0.06 -1.97% 3.052.993.083.05660 629-
Mesa Laboratories... MLAB 117.50117.93119.990.25 0.21% 117.50117.50117.50117.25533-
Meta Financial Gro... CASH 102.70102.50102.751.20 1.18% 101.60101.60103.05101.506 237-
Metabasis Therape... MBRX 2.282.242.340.08 3.64% 2.192.172.282.20884-
Methanex Corpora... MEOH 45.0044.9545.050.45 1.01% 44.8544.7045.1544.55385 673-
Microbot Medical I... MBOT 5.045.005.03-0.10 -1.96% 5.205.005.205.1420 540-
Microchip Technol... MCHP 66.6266.6266.640.93 1.42% 65.9665.8566.8665.69322 948-
Micron Technology... MU 22.0822.0822.090.37 1.70% 21.9021.8922.3321.716 744 073-
Microsemi Corpora... MSCC 56.4256.4056.431.29 2.34% 55.2355.1156.4355.13312 339-
Microsoft Corpora... MSFT 62.6062.5962.600.30 0.47% 62.6762.3762.8262.307 682 074-
Microvision, Inc. MVIS 1.261.251.270.00 0.00% 1.281.251.281.269 978-
Mid-Con Energy Pa... MCEP 3.053.053.08-0.05 -1.61% 3.143.053.143.106 997-
Midas Gold Corp. MDRPF 0.612100-  -0.016900 -2.69% 0.6204130.5962000.6300000.62900035 399-
Midatech Pharma P... MTP 3.35923.26003.41000.3491 11.60% 3.45003.20003.65003.010134 213-
Middleburg Financi... MBRG 35.4835.5735.70-0.21 -0.57% 35.7035.4835.7035.685 046-
Middlesex Water C... MSEX 38.7038.2138.900.61 1.60% 38.0837.8039.0138.099 841-
Minerco Resources... MINE 0.0026-  0.0003 13.04% 0.00260.00260.00260.0023100 040-
Mirasol Resources ... MRZLF 1.2820-  -0.0120 -0.93% 1.29911.28201.31731.294013 110-
Mitcham Industries... MIND 4.574.354.590.11 2.47% 4.524.524.674.461 300-
Mitek Systems, Inc... MITK 6.386.356.40-0.03 -0.39% 6.406.256.436.4052 686-
Mitsui & Company,... MITSY 287.303-  1.628 0.57% 288.190287.273288.190285.67586-
MoSys, Inc. MOSY 0.21370.21000.2146-0.0043 -1.97% 0.21500.21000.21800.2180115 701-
Mobile Mini, Inc. MINI 29.1029.0529.150.50 1.75% 28.6028.6029.3528.60111 189-
MobileIron, Inc. MOBL 4.184.154.200.03 0.60% 4.154.104.204.1516 181-
ModusLink Global ... MLNK 1.861.841.870.02 0.82% 1.831.831.901.841 892-
Momenta Pharmac... MNTA 14.5214.5014.55-0.23 -1.57% 14.7514.4514.8014.7560 023-
Monarch Casino & ... MCRI 23.5923.5523.680.10 0.43% 23.4623.2023.5923.494 018-
Mondelez Internat... MDLZ 45.2045.1945.200.61 1.37% 44.9344.7245.4544.592 026 661-
Monolithic Power S... MPWR 87.2787.2187.281.66 1.94% 85.6285.6287.7085.6161 390-
Monro Muffler Bra... MNRO 58.2558.2558.400.05 0.09% 58.2057.9358.6558.2015 001-
Monster Beverage ... MNST 43.4643.4543.460.11 0.25% 43.5643.4043.8543.35409 410-
Morningstar, Inc. MORN 75.4575.3775.500.56 0.75% 75.4874.9775.6674.895 676-
Multi-Color Corpor... LABL 78.6578.5078.700.50 0.64% 78.2578.0578.7578.155 476-
MutualFirst Financ... MFSF 29.9729.8530.000.22 0.74% 29.6029.6030.0029.753 641-
MyEcheck, Inc MYEC 0.0033-  -0.0002 -5.71% 0.00380.00330.00380.0035115 500-
Mylan N.V. MYL 37.1337.1237.140.18 0.49% 36.9336.8037.3536.95781 488-
Myriad Genetics, In... MYGN 15.5015.5015.510.04 0.26% 15.4815.3615.6215.46142 069-
NANOPHASE TECH ... NANX 0.68-  0.02 3.03% 0.680.680.680.666 500-
NAPCO Security Te... NSSC 9.1009.0009.1000.025 0.28% 9.1509.0009.1509.0751 346-
NBT Bancorp Inc. NBTB 41.8041.7441.800.79 1.93% 41.0641.0641.9041.0131 261-
NETGEAR, Inc. NTGR 55.3055.1555.300.65 1.19% 55.2055.1055.6054.6533 990-
NIC Inc. EGOV 25.2025.1525.200.05 0.20% 25.1525.0525.4525.1522 954-
NICE-Systems Limit... NICE 70.2470.2170.300.76 1.09% 69.8969.2670.4369.4833 446-
NN, Inc. NNBR 18.4018.3518.450.25 1.38% 18.2018.2018.5018.159 379-
NORTHERN STATES... NSFC 0.7600-  0.0100 1.33% 0.75990.75990.76000.75006 000-
NVE Corporation NVEC 73.0072.8873.000.20 0.27% 73.1072.8573.1372.8011 235-
NVIDIA Corporatio... NVDA 104.61104.60104.63-0.55 -0.52% 106.08104.31106.80105.164 152 885-
NW Tech Capital In... NWTT 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002880 100-
NXP Semiconducto... NXPI 97.9197.9097.91-0.16 -0.16% 98.2097.8198.3198.06686 958-
NanoTech Entertai... NTEK 0.0240-  0.0011 4.81% 0.02400.02400.02500.0229465 641-
Nanologix Inc. NNLX 0.0900-  -0.0046 -4.86% 0.09000.09000.09000.094620 000-
Nanometrics Incorp... NANO 25.2525.2325.300.07 0.28% 25.2025.1625.3525.1835 066-
Natcore Technolog... NTCXF 0.28380-  -0.01737 -5.77% 0.302300.283800.304250.3011710 165-
Nathan's Famous, I... NATH 58.0057.6063.40-0.05 -0.09% 58.1057.6558.1058.05730-
National Instrumen... NATI 30.7130.7030.730.14 0.46% 30.5730.5730.7730.5727 520-
National Security G... NSEC -14.3016.890.00 0.00%       16.85--
Natural Alternativ... NAII 11.3811.4011.500.08 0.66% 11.3211.3011.4011.307 032-
Natural Health Tre... NHTC 25.0624.9825.130.12 0.48% 25.0324.8725.4124.949 859-
Nature's Sunshine ... NATR 12.7012.7512.950.05 0.40% 12.5512.5013.0012.652 083-
Natus Medical Inco... BABY 37.6537.5537.650.65 1.76% 37.0536.9537.6537.0033 369-
Nautilus Minerals I... NUSMF 0.118-  0.000 0.00% 0.1110.1110.1180.118600-
Navient Corporatio... NAVI 16.0816.0716.080.22 1.39% 15.9415.8116.1015.861 297 416-
Nektar Therapeuti... NKTR 12.0612.0612.07-0.19 -1.55% 12.1911.9912.2612.25192 510-
NeoGenomics, Inc. NEO 8.468.458.460.06 0.65% 8.418.408.468.4024 469-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 000 000-
Neocasc Inc. NVCN 1.661.651.660.02 0.98% 1.641.531.701.64553 395-
Neogen Corporatio... NEOG 64.26064.20064.360-0.155 -0.24% 64.33063.92064.43064.41512 827-
Neonode Inc. NEON 1.75001.74001.75000.0606 3.59% 1.74001.72001.79001.689456 983-
Neptune Technolog... NEPT 1.091.081.090.01 0.56% 1.121.081.121.0854 181-
Nestle ADR NSRGY 72.8100-  0.1200 0.17% 72.720072.650072.850072.690053 176-
Net 1 UEPS Techno... UEPS 11.4911.4811.510.05 0.44% 11.4711.4211.5411.447 200-
Net Element, Inc. NETE 0.92100.92300.9400-0.0010 -0.11% 0.97000.90200.97000.922073 864-
NetApp, Inc. NTAP 36.2536.2536.260.42 1.17% 35.8935.8436.4035.83397 764-
NetEase, Inc. - Ame... NTES 241.25241.14241.262.27 0.95% 239.21239.21244.40238.98317 301-
NetScout Systems,... NTCT 30.6330.6030.650.03 0.08% 30.6030.6030.9030.60123 675-
NetSol Technologie... NTWK 5.205.205.30-0.05 -0.95% 5.305.205.355.251 704-
Netflix, Inc. NFLX 140.17140.13140.181.76 1.27% 139.36139.17140.79138.413 343 960-
Netlist, Inc. NLST 1.02001.02001.03000.0000 0.00% 1.02001.01001.03001.020060 729-
NeuroDerm Ltd. - O... NDRM 22.9022.8022.90-0.10 -0.43% 22.9522.8023.0023.004 780-
NeuroMetrix, Inc. NURO 0.69990.68100.69990.0101 1.46% 0.70000.68000.70000.689816 260-
Neurocrine Bioscie... NBIX 41.1541.1441.19-0.47 -1.13% 41.6041.0541.8941.62101 267-
New Colombia Reso... NEWC 0.021700-  -0.001800 -7.66% 0.0235000.0210000.0245000.0235003 365 531-
New World Develo... NDVLY 2.34-  0.00 0.00% 2.342.342.342.341 000-
NewLink Genetics ... NLNK 10.9610.9210.950.17 1.58% 10.7910.7911.3310.7933 281-
Newcrest Mining L... NCMGY 16.300-  -0.150 -0.91% 16.65016.30016.65016.45016 485-
Newtek Business S... NEWT 15.6915.6715.730.32 2.08% 15.3015.3016.0315.3727 084-
Nexstar Broadcast... NXST 62.4062.2062.35-0.55 -0.87% 63.0061.4063.2062.95123 158-
Nicholas Financial,... NICK 11.1611.1211.41-0.09 -0.83% 11.1711.1111.2811.254 820-
Nintendo Co Ltd. NTDOY 25.7400-  -0.3900 -1.49% 25.841425.710025.980026.130037 420-
Nordson Corporati... NDSN 112.35112.31112.500.68 0.60% 111.67111.67112.51111.6716 457-
Nortech Systems In... NSYS 3.863.833.930.00 0.05% 3.833.833.863.86300-
Northern Graphite... NGPHF 0.2041-  0.0011 0.54% 0.20420.20410.20420.20308 500-
Northern Trust Cor... NTRS 83.8783.8683.900.35 0.42% 83.8083.4684.3483.52248 715-
Northrim BanCorp ... NRIM 29.9529.9030.000.35 1.18% 29.8029.8029.9529.603 192-
Northwest Biother... NWBO 0.392000-  -0.176500 -31.05% 0.4281000.3686000.4355000.430000582 227-
Northwest Pipe Co... NWPX 17.8217.8217.850.29 1.65% 17.5317.2917.8917.5310 195-
Novavax, Inc. NVAX 1.351.351.36-0.02 -1.46% 1.381.351.401.37884 115-
Novellus Systems, ... NVLS 2.192.192.20-0.02 -0.90% 2.212.192.222.2145 337-
Noven Pharmaceut... NOVN 22.0421.9022.04-0.41 -1.83% 22.3021.6522.3022.4514 824-
NovoCure Limited NVCR 6.806.756.850.10 1.49% 6.806.656.806.7043 916-
Novogen Limited (A... NVGN 1.691.651.680.02 1.20% 1.661.661.691.671 100-
Nuance Communica... NUAN 15.7015.6915.70-0.08 -0.48% 15.7715.6515.9515.77403 453-
Numerex Corp. - Cl... NMRX 6.396.396.430.04 0.63% 6.346.316.416.354 296-
Nutanix Inc. NTNX 28.2028.1728.22-0.09 -0.30% 28.2728.0729.0028.28104 002-
Nutraceutical Inter... NUTR 34.7034.5534.700.30 0.87% 34.1534.1534.7034.408 692-
NutriSystem Inc NTRI 35.0534.9535.100.20 0.57% 34.8534.8535.4034.8515 039-
Nymox Pharmaceut... NYMX 3.012.983.04-0.03 -0.99% 3.143.003.143.047 110-
O'Reilly Automotiv... ORLY 275.00274.93275.08-0.05 -0.02% 276.76274.67277.41275.05154 760-
O2Micro Internatio... OIIM 2.6442.6102.690-0.061 -2.27% 2.6902.6102.6902.7052 070-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000 000-
OSI Systems, Inc. OSIS 70.7870.7870.950.57 0.81% 69.8969.4571.0670.2120 388-
OUTERWALL, INC. CSTR 19.0918.9519.100.10 0.53% 18.9518.9519.1018.995 792-
Ocean Bio-Chem, In... OBCI -4.154.440.00 0.00%       4.21--
Ocean Power Tech... OPTT 3.073.063.070.02 0.65% 3.093.043.153.0591 987-
Ocean Rig UDW Inc... ORIG 1.671.671.680.05 3.09% 1.661.651.721.62285 939-
OceanFirst Financi... OCFC 29.4429.4229.480.33 1.13% 29.0929.0929.4929.119 959-
OceanaGold Corpo... OCANF 3.0400-  0.0400 1.33% 3.02002.98543.04003.000016 217-
Oclaro, Inc. OCLR 9.369.359.36-0.12 -1.27% 9.489.139.509.482 483 656-
Odyssey Marine Ex... OMEX 4.864.864.99-0.16 -3.09% 4.944.864.945.01450-
Office Depot Inc. ODP 4.524.514.520.06 1.23% 4.474.464.564.46711 902-
Ohr Pharmaceutica... OHRP 1.501.501.550.00 0.00% 1.551.501.551.507 915-
Old Dominion Freig... ODFL 87.0287.0187.070.15 0.17% 86.9786.7587.5786.8733 625-
Old Second Bancor... OSBC 10.2510.2510.300.10 0.99% 10.1010.0510.2510.1513 362-
Olympic Steel, Inc. ZEUS 23.8523.7923.880.76 3.29% 23.3023.0923.9223.0926 322-
Omeros Corporatio... OMER 9.049.049.05-0.01 -0.11% 9.049.039.119.0562 329-
Ominto Inc. OMNT 4.00-  0.26 6.95% 3.953.954.003.742 300-
Omnicell, Inc. OMCL 33.8533.8033.85-0.10 -0.29% 33.9533.5534.4533.9556 208-
On Track Innovatio... OTIV 1.521.491.520.05 3.40% 1.491.481.521.4728 355-
OncoGenex Pharma... OGXI 0.54000.53100.5396-0.0231 -4.10% 0.55000.51000.56220.563177 276-
OncoSec Medical In... ONCS 1.251.251.26-0.03 -2.34% 1.281.211.281.2847 708-
Oncologix Tech OCLG 0.0003-  -0.0001 -25.00% 0.00030.00030.00030.0004500 000-
One Horizon Group... OHGI 0.33100.31520.33000.0308 10.26% 0.33100.33100.33100.3002400-
OpGen Inc. OPGN 1.1601.1601.170-0.005 -0.43% 1.1701.1601.1901.16591 261-
Open Text Corpora... OTEX 63.0362.9763.000.49 0.78% 62.6962.6963.2362.5427 121-
Opexa Therapeutic... OPXA 0.92960.92100.93000.0196 2.15% 0.90100.90100.96000.910064 280-
Ophthotech Corpo... OPHT 4.564.564.57-0.06 -1.30% 4.624.554.644.62199 755-
Opko Health Inc OPK 8.668.668.67-0.09 -1.03% 8.768.658.818.75572 790-
OptimumBank Hold... OPHC 3.803.754.10-0.36 -8.65% 3.993.704.064.165 312-
OraSure Technolog... OSUR 8.558.548.55-0.06 -0.70% 8.618.558.698.6142 990-
Oramed Pharmaceu... ORMP 6.166.156.210.01 0.15% 6.156.156.186.151 701-
Orbotech Ltd. - Or... ORBK 34.4334.3834.430.49 1.44% 34.1334.1134.5033.9453 231-
Orexigen Therapeu... OREX 3.373.333.370.16 4.98% 3.243.193.453.2172 966-
Organovo Holdings... ONVO 3.543.533.540.06 1.72% 3.493.473.593.48281 105-
Origin Agritech Lim... SEED 2.122.042.100.09 4.43% 2.042.032.142.032 612-
OriginOil Inc. OCLN 0.00630-  0.00020 3.28% 0.006500.005800.006500.006102 088 693-
Orthofix Internatio... OFIX 35.3535.2835.36-0.22 -0.62% 35.5235.0635.7535.5713 181-
Orvana Minereals C... ORVMF 0.1740-  -0.0004 -0.23% 0.17000.17000.17400.1744125 382-
Osiris Therapeutic... OSIR 4.904.904.91-0.01 -0.20% 4.914.904.974.9116 466-
Otonomy, Inc. OTIC 15.2015.1515.25-0.20 -1.30% 15.4515.1015.5515.4017 762-
Otter Tail Corpora... OTTR 37.8537.8037.900.20 0.53% 37.6037.6038.2037.6515 522-
Overstock.com, Inc... OSTK 16.2516.2516.300.10 0.62% 16.2016.1016.3016.157 195-
Oxford Lane Capit... OXLC 10.8410.8010.880.01 0.09% 10.9110.7810.9110.8337 255-
Oxis International,... OXIS 0.091000-  -0.000200 -0.22% 0.1200000.0896600.1200000.091200965 934-
P & F Industries, In... PFIN 8.40008.41008.6000-0.1899 -2.21% 8.40008.40008.40008.5899200-
P.A.M. Transportat... PTSI 23.8523.7623.990.45 1.92% 23.4523.4524.2723.402 217-
PACCAR Inc. PCAR 66.1766.1766.190.43 0.65% 66.0065.7466.3165.74454 653-
PALADIN ENERGY L... PALAF 0.063885-  -0.000215 -0.34% 0.0620000.0620000.0640000.06410020 870-
PAREXEL Internati... PRXL 70.4070.3570.40-0.50 -0.71% 70.8470.3071.4470.90162 860-
PC Connection, Inc... CNXN 27.4527.3527.380.37 1.37% 26.9826.9827.7327.089 614-
PC-Tel, Inc. PCTI -5.155.180.00 0.00%       5.18--
PDC Energy, Inc. PDCE 75.8175.7675.871.21 1.62% 75.5075.2776.3374.6089 279-
PDF Solutions, Inc. PDFS 22.6322.6222.680.28 1.25% 22.3122.3122.6722.3511 668-
PDL BioPharma, Inc... PDLI 2.302.302.31-0.06 -2.54% 2.362.302.372.36466 159-
PETRO RIVER OIL C... PTRC 0.600000-  -0.005000 -0.83% 0.7000000.5800000.7000000.60500032 834-
PFSweb, Inc. PFSW 8.258.258.290.00 0.00% 8.268.258.328.253 360-
PHI, Inc. - Non-Vot... PHIIK 16.1716.1316.260.20 1.25% 16.1416.1416.4715.974 936-
PHI, Inc. - Voting PHII -16.5016.770.00 0.00%       16.50--
PICO Holdings Inc. PICO 14.4814.4514.500.03 0.17% 14.4014.4014.5514.455 994-
PJSC LUKOIL SPONS... LUKOY 53.310-  -0.130 -0.24% 53.20053.11053.38053.44040 606-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 000 000-
PRA Group, Inc. PRAA 38.1538.1538.200.15 0.39% 38.1037.8538.3038.0059 751-
PRGX Global, Inc. PRGX 5.905.905.95-0.05 -0.84% 5.905.905.905.95200-
PTC Inc. PTC 49.8049.8049.81-0.41 -0.82% 50.0449.5250.4750.21329 624-
PTC Therapeutics I... PTCT 14.2714.2514.30-0.25 -1.72% 14.5314.1614.5314.5297 127-
PURE Bioscience, In... PURE 0.970000-  -0.010000 -1.02% 0.9700000.9400000.9700000.9800006 134-
PacWest Bancorp PACW 53.8153.7853.840.77 1.45% 53.1553.0653.9053.0484 983-
Pacific Biosciences... PACB 4.444.434.44-0.11 -2.42% 4.564.404.594.55161 747-
Pacific Ethanol, Inc... PEIX 8.158.158.200.05 0.62% 8.158.108.308.1047 214-
Pacific Mercantile ... PMBC 7.207.157.25-0.05 -0.69% 7.257.057.457.253 643-
Pacific Premier Ban... PPBI 36.5536.5036.600.55 1.53% 36.0536.0536.6036.0030 406-
Pain Therapeutics PTIE 0.56320.56300.56920.0037 0.66% 0.55510.53010.56960.559562 093-
Pan American Silve... PAAS 18.4218.4118.420.15 0.82% 18.3318.1218.4318.27270 114-
Pan Orient Energy ... POEFF 1.0600-  0.0000 0.00% 1.02781.02781.06001.0600500-
Panasonic Corp PCRFY 10.6320-  0.2170 2.08% 10.435010.435010.650010.41509 295-
Panera Bread Comp... PNRA 215.89215.76215.901.36 0.63% 214.58213.23215.97214.5365 419-
Papa John'S Intern... PZZA 83.8583.7783.850.42 0.50% 83.3883.0984.0683.43149 468-
Papa Murphy's Hol... FRSH 4.234.204.23-0.05 -1.19% 4.274.184.374.2848 138-
Paragon Offshore ... PGNPQ 0.07110-  0.00010 0.14% 0.075000.071000.075000.07100355 284-
Parallax Health Sci... PRLX 0.10130-  -0.03935 -27.98% 0.101300.101300.101300.140651 000-
Park-Ohio Holdings... PKOH 42.7542.7543.05-0.10 -0.23% 42.8542.7543.5042.855 066-
Parke Bancorp, Inc... PKBK 19.181419.100019.30000.1313 0.69% 19.000019.000019.181419.05011 505-
ParkerVision, Inc. PRKR 2.05402.05002.07000.0240 1.18% 2.05002.03992.08792.030016 396-
Partner Communica... PTNR -5.455.700.00 0.00%       5.63--
Patrick Industries,... PATK 78.4578.3078.450.05 0.06% 78.7576.7078.7578.4014 739-
Patterson Compan... PDCO 40.7540.7440.760.06 0.15% 40.7340.5540.9340.69153 120-
Patterson-UTI Ener... PTEN 27.8427.8427.850.34 1.24% 27.7327.7228.1427.50421 902-
PayPal, Inc. PYPL 41.4741.4741.480.20 0.48% 41.3941.3041.7241.271 274 455-
Paychex, Inc. PAYX 61.5261.5161.520.62 1.02% 61.1060.9561.7060.90387 839-
Paylocity Holding C... PCTY 33.0633.0033.05-0.04 -0.12% 33.1732.9833.3633.1086 749-
Peabody Energy Co... BTUUQ 2.9540-  -1.0260 -25.78% 2.82502.70003.00003.9800943 567-
Pegasystems Inc. PEGA 37.1537.1537.20-0.30 -0.80% 37.5537.1037.8037.4545 711-
Pele Mountain Reso... GOLDF 0.0282-  0.0032 12.80% 0.02820.02800.02870.025010 100-
Penn National Gam... PENN 13.1713.1713.180.11 0.85% 13.0413.0013.2313.06670 467-
Pennant Park Inves... PNNT 7.737.727.730.02 0.19% 7.707.707.777.7151 671-
Penns Woods Banc... PWOD 46.9146.5047.90-0.10 -0.21% 46.9146.9146.9147.01719-
People's United Fin... PBCT 18.9318.9218.93-0.21 -1.07% 18.9618.8919.1219.132 047 992-
Peoples Bancorp In... PEBO 31.1331.1131.190.20 0.65% 31.0130.6831.1630.938 699-
Peoples Bancorp o... PEBK 26.50025.00026.750-0.245 -0.92% 26.50026.50026.50026.745100-
Perceptron, Inc. PRCP 6.516.666.70-0.17 -2.54% 6.666.516.666.68250-
Peregrine Pharmac... PPHMP 20.210020.200020.25000.0057 0.03% 20.250020.210020.250020.20431 250-
Peregrine Pharmac... PPHM 0.29010.29010.29270.0001 0.03% 0.29210.28500.30010.2900557 359-
Perficient, Inc. PRFT 17.6817.6617.700.02 0.11% 17.7017.6117.7717.6617 145-
Perma-Fix Environm... PESI -3.75003.80000.0000 0.00%       3.7757--
Pernix Therapeutic... PTX 2.612.632.66-0.20 -7.12% 2.842.612.882.81122 125-
Perry Ellis Internat... PERY 23.5423.5123.570.05 0.21% 23.4823.4323.6423.499 694-
PetMed Express, In... PETS 22.3622.3622.400.13 0.58% 22.2722.1422.4522.2342 162-
Petrogress, Inc. PGAS 0.0400-  -0.0049 -10.91% 0.04000.04000.04000.04495 004-
PharmaCyte Biotec... PMCB 0.117000-  0.000100 0.09% 0.1160000.1151000.1193000.116900585 157-
Pharmagen Inc PHRX 0.0023-  -0.0001 -4.17% 0.00100.00100.00230.002410 725-
Pharol SGPS SA AD... PTGCY 0.2087-  0.0123 6.26% 0.19300.19300.20870.19645 600-
PhotoMedex, Inc. PHMD 2.172.162.24-0.15 -6.47% 2.302.092.432.3236 802-
Photronics, Inc. PLAB 11.4511.4011.450.20 1.78% 11.2511.2511.4511.2525 284-
Pilgrims Pride Corp PPC 18.6518.6418.650.26 1.41% 18.5118.5118.7318.39184 887-
Pilot Gold Inc PLGTF 0.3991-  0.0068 1.73% 0.38000.38000.40030.39232 700-
Pinnacle Financial P... PNFP 64.0563.9564.051.45 2.32% 62.8562.7564.1562.6025 866-
Pioneer Railcorp PRRR 8.50-  0.16 1.92% 8.508.508.508.34721-
Pixelworks, Inc. PXLW 3.023.013.020.01 0.17% 3.043.003.043.0158 430-
Plexus Corp. PLXS 52.9752.9753.01-0.34 -0.64% 53.0851.7054.2053.3156 557-
Plug Power, Inc. PLUG 1.181.181.190.00 0.00% 1.191.181.201.18634 482-
Pluristem Therapeu... PSTI 1.08001.08001.0900-0.3200 -22.86% 1.08001.04001.11001.40001 867 842-
Pointer Telocation... PNTR 7.747.707.750.24 3.20% 7.557.508.007.5053 937-
Polarityte Inc COOL 3.513.463.590.03 0.86% 3.473.473.513.48240-
Pool Corporation POOL 104.94104.88105.000.15 0.14% 104.91104.57105.38104.7911 442-
Popular, Inc. BPOP 44.4944.4744.490.78 1.78% 43.9743.9744.5843.7149 279-
Poseidon Concepts... POOSF 0.0008-  0.0000 0.00% 0.00080.00080.00080.0008300-
PostNL N.V. PNLYY 4.21-  -0.03 -0.71% 4.214.214.214.24100-
PotNetwork Holdin... POTN 0.00820-  0.00040 5.13% 0.007900.007900.009500.00780633 557-
Powell Industries, ... POWL 39.4839.2639.520.64 1.65% 38.8138.7839.4838.843 662-
Power Integrations... POWI 69.1069.0069.150.95 1.39% 68.2568.2569.3568.1511 840-
PowerShares DWA... PFI 30.470030.420030.50000.2648 0.88% 30.400030.370030.470030.2052805-
PowerShares Globa... PIO 21.1221.0921.170.05 0.24% 21.2421.1121.2421.072 706-
PowerShares Golde... PGJ 30.6730.6730.70-0.02 -0.07% 30.7930.6730.7930.694 305-
PowerShares Intl D... PID 14.7414.7314.740.06 0.38% 14.8114.6814.8114.6866 012-
PowerShares QQQ ... QQQ 123.36123.36123.370.38 0.31% 123.51123.34123.83122.985 099 546-
PowerShares S&P S... PSCF 51.40151.33051.5100.419 0.82% 51.27051.22851.40150.9823 330-
PowerShares S&P S... PSCH 72.65672.50072.7200.097 0.13% 72.62572.60672.65672.5591 003-
PowerShares Wate... PHO 24.9224.9324.950.12 0.48% 24.8324.8324.9324.807 667-
Prana Biotechnolog... PRAN 2.482.472.51-0.11 -4.25% 2.572.432.572.593 798-
Preferred Bank PFBC 52.6352.5552.723.14 6.33% 50.6550.6153.0149.4951 064-
Preformed Line Pro... PLPC 54.1250.3457.000.05 0.09% 54.1254.1254.1254.07380-
Premier Exhibition... PRXIQ 2.70-  -0.10 -3.57% 2.702.702.702.80901-
Premier Financial B... PFBI 18.7218.6918.850.04 0.23% 18.6418.6418.7218.683 193-
Premier Gold Mine... PIRGF 2.3161-  -0.0039 -0.17% 2.31002.28002.31612.32005 212-
Presbia PLC - Ordin... LENS 3.4003.4003.630-0.025 -0.73% 3.4003.4003.4003.4255 400-
PriceSmart, Inc. PSMT 83.9083.8083.900.55 0.66% 83.6583.6584.1583.359 620-
Prima Biomed Ltd. PBMD 2.50882.45002.53000.0287 1.16% 2.50002.40002.55002.48016 165-
PrimeEnergy Corpo... PNRG -53.0059.000.00 0.00%       56.50--
Primo Water Corpo... PRMW 12.1212.0712.110.04 0.33% 12.0811.9512.1812.0816 049-
PrivateBancorp, In... PVTB 54.4454.3854.440.29 0.54% 54.0154.0154.4754.1549 785-
Pro-Dex, Inc. PDEX 5.155.155.25-0.05 -0.96% 5.205.105.205.20965-
ProGreen Properti... PGUS 0.0144-  0.0009 6.67% 0.01440.01440.01440.013583 000-
ProShares Ultra Na... BIB 42.3042.3042.35-0.25 -0.59% 42.5042.2743.1542.55103 663-
ProShares UltraPro... TQQQ 71.5671.5271.540.70 0.98% 71.8071.5172.3570.86797 300-
ProShares UltraPro... SQQQ 46.2246.2146.22-0.40 -0.87% 46.0645.6746.2446.621 091 995-
ProShares UltraSho... BIS 32.4932.5532.640.13 0.40% 32.2731.9432.5532.3644 530-
Progenics Pharmac... PGNX 8.808.808.81-0.10 -1.12% 8.928.788.998.9070 003-
Progress Software... PRGS 28.1128.0828.130.09 0.32% 28.0228.0128.2928.0250 050-
Proofpoint Inc. PFPT 80.9880.9081.080.13 0.17% 80.8580.4281.9380.8576 751-
Prospect Capital C... PSEC 8.638.628.630.05 0.52% 8.608.588.658.58567 004-
Prothena Corporat... PRTA 48.3548.1448.31-0.53 -1.08% 48.9848.1849.4448.8851 068-
Provident Financia... PROV 18.9919.0119.120.04 0.21% 18.9818.8919.1218.951 693-
Puda Coal, Inc PUDA 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002700-
Pulse Network Inc TPNI 0.0002-  0.0001 100.00% 0.00020.00020.00020.00016 095 628-
Puma Biotechnolog... PBYI 34.1034.0034.10-1.40 -3.94% 35.5034.0035.8535.50126 013-
Pure Cycle Corpora... PCYO -5.155.250.00 0.00%       5.15--
Purple Beverage CO PPBV 0.0002-  0.0001 100.00% 0.00020.00020.00020.0001150 000-
QCR Holdings, Inc. QCRH 42.3042.2042.350.80 1.93% 41.4541.4542.3041.506 974-
QIWI plc - America... QIWI 11.8611.8411.860.06 0.51% 12.0011.6512.0211.8069 794-
QLT Inc. NVLN 9.279.229.36-0.06 -0.59% 9.359.199.359.325 979-
QUALCOMM Incorp... QCOM 65.5965.5965.601.15 1.78% 65.1965.0565.7464.442 711 479-
Qiagen N.V. QGEN 27.7227.7227.730.03 0.11% 27.8727.5127.9427.69246 878-
Quality Systems, In... QSII 13.3713.3613.38-0.25 -1.84% 13.6113.3513.6513.6228 754-
Qualstar Corporat... QBAK 3.13303.10003.2100-0.0069 -0.22% 3.14003.10003.19903.13991 800-
Quandrant4 System... QFOR 0.07525-  0.00000 0.00% 0.075250.075250.075250.075252 450-
Quantum Energy In... QEGY 0.145000-  -0.000100 -0.07% 0.1450000.1450000.1450010.14510052 822-
QuickLogic Corpor... QUIK 1.381.371.380.01 0.73% 1.371.361.391.3737 915-
Quidel Corporation QDEL 19.5219.5219.540.00 0.00% 19.5419.4619.6019.5210 919-
Qumu Corporation QUMU 2.582.592.64-0.06 -2.29% 2.562.562.582.641 500-
RBC Bearings Incor... ROLL 91.5291.3991.66-1.74 -1.87% 93.3390.4193.3393.2636 422-
RCI Hospitality Hol... RICK 16.7616.7616.790.50 3.08% 16.3016.3016.8016.2612 148-
RCM Technologies,... RCMT 5.975.926.08-0.15 -2.45% 6.045.976.136.12700-
RGC Resources Inc. RGCO 26.000126.000026.76000.3619 1.41% 25.900025.900026.000125.63821 000-
RPX Corporation RPXC 10.6710.6510.680.18 1.72% 10.5010.4910.6710.4931 072-
RTI Surgical, Inc. RTIX 3.103.103.150.00 0.00% 3.103.103.203.1015 064-
RXi Pharmaceutica... RXII 0.66990.66010.66940.0098 1.48% 0.66100.65000.68990.6601157 569-
Rada Electronics In... RADA 1.23001.23001.2400-0.0001 -0.01% 1.23001.23001.23001.2301150-
Radcom Ltd. - Ordi... RDCM 17.3517.3017.400.20 1.17% 17.1017.1017.4617.152 861-
RadiSys Corporatio... RSYS 4.544.544.56-0.06 -1.30% 4.584.534.584.6015 971-
Radio One, Inc. - C... ROIA -2.5002.7000.000 0.00%       2.545--
Radio One, Inc. - C... ROIAK 2.502.502.60-0.05 -1.96% 2.502.502.502.554 887-
Radware Ltd. - Ord... RDWR 14.5814.5914.63-0.04 -0.27% 14.6114.4614.7414.6248 416-
Rambus, Inc. RMBS 13.5913.5813.590.16 1.19% 13.4513.4513.6413.4359 759-
Rand Capital Corpo... RAND 3.24003.22003.30000.0225 0.70% 3.25003.24003.25003.2175200-
Randgold Resource... GOLD 82.9182.9082.970.77 0.94% 82.6682.1582.9782.14188 027-
Rare Element Reso... REEMF 0.26000-  0.00000 0.00% 0.255450.250000.280000.26000119 953-
Raven Industries, I... RAVN 23.9523.8523.950.10 0.42% 23.9023.9024.1523.8514 770-
ReWalk Robotics L... RWLK 2.632.602.65-0.03 -0.94% 2.702.632.702.6534 734-
Real Goods Solar In... RGSE 0.23590.23400.2360-0.0022 -0.92% 0.24090.23150.24500.2381366 682-
RealNetworks, Inc. RNWK 5.105.095.170.02 0.39% 5.105.105.105.084 307-
Red Eagle Mining C... RDEMF 0.6300-  0.0013 0.21% 0.63000.61800.63000.628721 115-
Red Robin Gourmet... RRGB 49.7549.7049.800.05 0.10% 49.7549.1549.9049.7511 511-
RedHill Biopharma ... RDHL 10.1810.1810.200.03 0.30% 10.2510.1810.2910.155 287-
Rediff.com India Li... REDFY 0.1054-  0.0085 8.77% 0.10540.10540.11000.096914 500-
Regen BioPharma I... RGBP 0.074-  -0.004 -4.81% 0.0770.0740.0770.0781 100-
Regeneron Pharma... REGN 365.11364.83365.311.70 0.47% 365.67363.48369.75363.41146 134-
Regulus Therapeut... RGLS 2.382.352.400.03 1.06% 2.352.352.452.35109 079-
Reliv' Internationa... RELV -4.20004.39000.0000 0.00%       4.2632--
Renewable Energy ... REGI 9.089.059.100.18 1.97% 8.908.909.108.9088 414-
Rennova Health, In... RNVA 0.09400.09400.09500.0065 7.43% 0.09990.08920.10100.08758 264 890-
Rent-A-Center Inc. RCII 7.917.907.91-0.40 -4.81% 8.297.868.338.311 322 037-
Rentech Inc. RTK 2.042.042.050.04 2.00% 1.991.982.052.0029 259-
Repligen Corporat... RGEN 30.0029.9430.02-0.31 -1.02% 30.3529.9730.4230.3113 978-
Repros Therapeuti... RPRX 1.351.341.35-0.01 -0.74% 1.391.321.431.369 674-
Republic Bancorp, ... RBCAA 37.9037.4237.990.10 0.25% 37.7537.2239.9937.803 360-
Republic First Banc... FRBK 7.657.657.70-0.05 -0.65% 7.657.607.707.7023 045-
Research Frontiers... REFR 1.981.971.99-0.02 -1.15% 1.971.931.992.003 600-
Resources Connect... RECN 17.3817.3517.400.18 1.02% 17.3017.2517.4017.2012 879-
Retail Opportunity... ROIC 20.7720.7620.780.07 0.34% 20.6120.6120.7920.7078 561-
RetailMeNot, Inc. -... SALE 8.938.908.950.08 0.85% 8.858.859.008.8523 200-
Revolution Lightin... RVLT 6.236.216.26-0.01 -0.08% 6.246.226.256.241 550-
Richardson Electro... RELL 6.266.246.280.07 1.15% 6.206.086.276.194 820-
RigNet, Inc. RNET 21.6121.5521.700.06 0.28% 21.7021.6021.7821.5510 814-
Rigel Pharmaceutic... RIGL 2.202.202.21-0.05 -2.22% 2.252.202.262.2590 168-
RightSmile Inc. RIGH 0.00020-  0.00000 0.00% 0.000100.000100.000200.000204 200 000-
Riverview Bancorp... RVSB 7.867.867.87-0.03 -0.38% 7.907.857.907.89800-
Robo Global Robot... ROBO 29.8229.8029.830.23 0.78% 29.8629.7829.8629.5944 685-
Roche Holding AG RHHBY 29.1550-  0.2000 0.69% 29.045029.000029.170028.9550155 538-
Rocket Fuel Inc. FUEL 2.072.072.08-0.01 -0.48% 2.092.072.102.088 056-
Rockwell Medical, ... RMTI 5.585.575.59-0.12 -2.11% 5.775.575.775.7045 514-
Rocky Brands, Inc. RCKY 12.5612.5012.550.26 2.14% 12.4012.4012.6012.302 730-
Rocky Mountain Ch... RMCF 11.6311.5611.640.13 1.13% 11.6611.5911.7711.502 800-
Rosetta Genomics ... ROSG 0.49500.49010.4950-0.0050 -1.00% 0.50000.46000.50020.500016 227-
Ross Stores, Inc. ROST 66.1066.0966.110.14 0.21% 66.2865.9666.4465.96330 632-
Royal Bancshares o... RBPAA 4.033.914.040.04 1.00% 3.943.944.033.992 125-
Royal Gold, Inc. RGLD 68.6668.6068.700.49 0.71% 68.3567.6268.8468.1757 370-
Rubicon Technolog... RBCN 0.52000.50110.52800.0100 1.96% 0.52000.52000.52500.51006 200-
Rush Enterprises, I... RUSHB 32.0031.6532.210.04 0.13% 31.9731.4632.0031.962 513-
Rusoro Mining Ltd RMLFF 0.1400-  -0.0078 -5.28% 0.14740.14000.14740.147815 000-
Ryanair Holdings p... RYAAY 85.0384.9785.110.56 0.66% 84.9084.5485.1384.4745 577-
S&T Bancorp, Inc. STBA 37.4237.4237.520.50 1.35% 36.9536.4837.7036.929 730-
SBA Communicatio... SBAC 106.79106.66106.781.03 0.97% 106.35104.22107.17105.76122 296-
SEI Investments Co... SEIC 50.1450.0750.130.10 0.20% 50.1349.8450.2650.0487 679-
SGOCO Group, Ltd ... SGOC 3.403.403.50-0.05 -1.45% 3.453.403.453.451 100-
SMTC Corporation SMTX 1.381.371.390.02 1.47% 1.361.351.381.366 063-
SOFTBANK GROUP ... SFTBF 73.7100-  1.1191 1.54% 73.855073.690074.010072.5909500-
SORL Auto Parts, I... SORL 2.902.892.91-0.01 -0.34% 2.902.883.012.915 875-
SPAR Group, Inc. SGRP 1.04001.01001.05000.0200 1.96% 1.04001.04001.04001.0400--
SS&C Technologies... SSNC 31.0931.0831.11-0.03 -0.10% 31.1531.0531.3231.1254 275-
STAAR Surgical Co... STAA 9.839.809.850.08 0.77% 9.709.709.859.7513 948-
STRONGBRIDGE BIO... SBBP 2.452.402.450.00 0.00% 2.452.402.452.4514 357-
SUMMIT THERAPEU... SMMT 11.1511.1111.240.16 1.46% 10.9710.8611.1510.992 450-
SVB Financial Grou... SIVB 170.42169.98170.511.83 1.09% 168.89168.89171.15168.59111 708-
Safety Insurance G... SAFT 73.1073.0073.200.35 0.48% 72.7072.5073.1072.753 878-
Sage Therapeutics,... SAGE 53.0153.0153.12-0.02 -0.04% 53.2352.8454.2853.0325 896-
Salem Media Group... SALM 6.426.406.500.02 0.32% 6.406.406.506.403 434-
Sanderson Farms, I... SAFM 91.2091.1391.21-0.17 -0.19% 91.4091.1392.1491.3733 854-
Sandy Spring Banco... SASR 39.7439.7239.771.29 3.36% 38.6038.6039.8638.4524 476-
Sangamo Therapeu... SGMO 3.853.803.85-0.10 -2.53% 3.953.754.003.95351 117-
Sanmina Corporati... SANM 35.3035.3035.35-0.10 -0.28% 35.3535.1535.6535.40119 473-
Sapiens Internation... SPNS 13.3713.3813.420.10 0.75% 13.2713.2713.4413.277 907-
Sarepta Therapeut... SRPT 33.3033.3133.35-0.93 -2.72% 34.2932.8034.6734.23660 505-
Sberbank SBRCY 11.428-  0.228 2.04% 11.36011.34011.42811.2009 277-
ScanSource, Inc. SCSC 40.1040.0040.100.10 0.25% 40.0039.7540.3040.0026 277-
Schnitzer Steel Ind... SCHN 22.8022.7522.800.05 0.22% 22.8522.6522.9522.7543 633-
Scholastic Corpora... SCHL 46.0946.0546.130.31 0.68% 45.7745.7146.0945.7812 439-
SciClone Pharmace... SCLN 10.3510.3510.400.00 0.00% 10.3510.3010.4010.3523 093-
Scientific Games C... SGMS 15.7515.7015.750.25 1.61% 15.5515.0015.7515.50159 250-
SeaChange Interna... SEAC 2.562.552.590.05 1.99% 2.512.462.602.516 673-
Seacoast Banking C... SBCF 21.1521.1521.210.31 1.49% 20.9020.9021.3220.8455 605-
Seagate Technolog... STX 36.8036.8036.810.46 1.27% 36.3636.3537.0536.34594 231-
Sears Holdings Cor... SHLD 9.099.099.110.15 1.68% 8.878.849.118.94222 230-
Seattle Genetics, In... SGEN 59.6259.5859.640.35 0.59% 59.3659.0560.2659.27194 491-
Security National F... SNFCA 7.2007.1007.2500.125 1.77% 7.0507.0507.2007.075648-
Select Comfort Co... SCSS 20.5720.5320.560.12 0.59% 20.4620.4120.7120.4548 109-
Selectica, Inc. DTRM 2.111.952.040.11 5.50% 2.112.112.112.00200-
Selective Insurance... SIGI 41.9541.9042.000.35 0.84% 41.5041.5042.0341.6026 194-
SemiLEDS Corpora... LEDS 3.663.603.650.06 1.67% 3.673.653.703.606 890-
Semtech Corporati... SMTC 32.4032.3532.450.20 0.62% 32.2532.0532.6532.2048 134-
Seneca Foods Corp... SENEB -42.7045.000.00 0.00%       43.00--
Senior Housing Pro... SNH 19.0519.0419.050.27 1.41% 18.7518.7519.0618.78229 789-
Senomyx, Inc. SNMX 1.051.051.06-0.01 -0.94% 1.051.051.071.0626 673-
ServiceSource Inte... SREV 5.375.365.370.03 0.56% 5.325.285.375.3417 683-
Sevcon, Inc. SEV 8.408.408.800.04 0.48% 8.398.398.408.36200-
Severn Bancorp Inc SVBI 7.1007.1007.1500.045 0.64% 7.1007.1007.1007.055200-
Shenandoah Teleco... SHEN 26.4526.4026.500.30 1.15% 26.1526.1526.5026.1514 234-
Shiloh Industries, I... SHLO 10.0610.0610.110.09 0.90% 9.979.9710.349.9721 495-
Shire plc SHPG 162.89162.85162.91-1.22 -0.74% 164.43162.60164.55164.11362 507-
Shoe Carnival, Inc. SCVL 25.1525.0925.150.23 0.92% 24.9824.9825.4024.9214 202-
ShoreTel, Inc. SHOR 7.237.207.250.13 1.76% 7.157.087.257.10450 439-
Shutterfly, Inc. SFLY 52.8152.7452.81-0.11 -0.21% 52.8352.7453.1052.9241 000-
Siebert Financial C... SIEB 3.053.033.040.05 1.67% 3.053.053.053.001 000-
Siemens AG ADR SIEGY 124.7300-  0.8800 0.71% 124.8460124.6300124.9700123.850013 564-
Sierra Wireless, Inc... SWIR 15.9515.9516.000.05 0.31% 15.9015.8516.0515.9025 589-
Sify Technologies L... SIFY 0.95290.95000.96450.0829 9.53% 0.91000.90001.06000.8700755 431-
Sigma Designs, Inc. SIGM 6.286.256.300.13 2.03% 6.206.156.306.1544 519-
SigmaTron Interna... SGMA 4.584.554.580.01 0.17% 4.604.584.604.571 400-
Signal Genetics, Inc... SGNL 10.0710.0010.370.70 7.50% 9.289.2710.759.376 035-
Signature Group Ho... RELY 6.005.956.000.05 0.84% 6.005.906.005.9519 324-
Silgan Holdings Inc... SLGN 54.7054.6654.710.10 0.18% 54.7354.6355.0754.6017 745-
Silicom Ltd - Ordin... SILC 39.5939.6939.960.31 0.79% 39.3539.3539.6339.282 850-
Silicon Laboratorie... SLAB 65.5065.4565.500.75 1.16% 64.9064.9066.1564.7534 067-
Silicon Motion Tec... SIMO 42.2842.2942.33-0.01 -0.02% 41.9941.9044.4442.29298 067-
Siliconware Precisi... SPIL 7.447.437.44-0.01 -0.07% 7.447.427.507.4421 956-
Silver Standard Res... SSRI 10.0710.0710.080.18 1.82% 9.909.7810.109.89319 723-
SilverCrest Metals... SVCMF 1.86270-  0.03620 1.98% 1.853801.837601.868801.826507 600-
Silvercorp Metals I... SVMLF 2.8000-  0.0300 1.08% 2.76002.76002.80002.770019 449-
Simba Energy Inc. SMBZF 0.0843-  -0.0055 -6.12% 0.09000.08430.10800.0898161 180-
Simulations Plus, In... SLP 10.0810.0510.100.03 0.30% 10.0510.0510.0810.05550-
Sina Corporation -... SINA 67.4667.4467.51-0.34 -0.50% 67.3867.2168.4867.80122 557-
Sinclair Broadcast ... SBGI 31.3531.3031.40-0.15 -0.48% 31.6030.9331.9631.50229 772-
Singlepoint Inc. SING 0.039300-  0.004540 13.06% 0.0386000.0355000.0480000.03476014 371 799-
Sinovac Biotech, Lt... SVA 5.955.875.940.01 0.17% 5.965.955.965.946 100-
Sipp Industries Inc. SIPC 0.00650-  -0.00080 -10.96% 0.008050.006500.008050.007301 271 460-
Sirius XM Holdings... SIRI 4.604.594.600.01 0.11% 4.604.584.614.594 556 454-
Sky Financial Grou... SKYF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000 000-
SkyPeople Fruit Ju... SPU 6.62426.57006.68000.0341 0.52% 6.56976.56976.74996.59011 300-
SkyWest, Inc. SKYW 37.1037.0037.100.80 2.20% 36.3536.2537.1536.3035 425-
Skyworks Solution... SWKS 87.9487.8987.969.48 12.08% 85.0084.6988.9078.467 544 524-
Smith Micro Softw... SMSI 1.861.861.900.00 0.00% 1.861.831.881.861 652-
Snyder's-Lance, Inc... LNCE 37.8837.8837.89-0.14 -0.36% 37.9237.8738.3638.0295 084-
Societe Generale S... SCGLY 9.8300-  0.0600 0.61% 9.83009.80329.85009.77006 536-
SodaStream Intern... SODA 41.3041.2541.330.38 0.92% 41.0240.8041.5440.9227 458-
Sodexo SA ADR SDXAY 21.84-  -0.06 -0.27% 21.8421.8421.9521.90579-
Sohu.com Inc. SOHU 38.8538.8038.85-0.32 -0.80% 39.3038.6939.4239.1626 640-
Solar Capital Ltd. SLRC 21.2821.2521.300.06 0.26% 21.2321.1321.3021.2210 408-
Solar Enertech Cor... SOEN 0.0020-  0.0007 53.85% 0.00200.00200.00200.001315 000-
SolarEdge Technolo... SEDG 13.3813.3513.400.18 1.33% 13.3513.2513.5013.2017 559-
Solarwindow Techn... WNDW 3.2250-  0.0250 0.78% 3.24003.22503.25003.20005 297-
Solos Endoscopy In... SNDY 0.015000-  0.004500 42.86% 0.0120750.0105000.0200000.0105001 608 537-
Sonic Corp. SONC 25.4125.4125.420.01 0.04% 25.4925.1625.5925.40112 308-
Sonic Foundry, Inc. SOFO -4.77004.99000.0000 0.00%       4.8289--
Sonoma Pharmaceu... SNOA 5.085.085.10-0.07 -1.36% 5.195.085.195.154 496-
Sonus Networks, In... SONS 6.246.246.260.01 0.16% 6.246.206.286.2319 260-
Sophiris Bio Inc SPHS 2.852.842.850.01 0.35% 2.852.822.922.84137 343-
Sorrento Therapeu... SRNE 5.435.405.450.13 2.42% 5.305.255.435.3028 702-
Southern Home Me... SHOM 0.0012-  0.0001 9.09% 0.00110.00110.00120.00112 206 550-
Southern Missouri ... SMBC 34.2433.5535.94-0.16 -0.47% 34.2434.2434.2434.40981-
Southwest Bancorp... OKSB 28.6028.5028.600.50 1.78% 28.1528.1528.6028.1082 710-
Span-America Med... SPAN 21.420421.150021.25000.2204 1.04% 21.420421.420421.420421.4204--
Spark New Zealand... SPKKY 12.56-  -0.01 -0.08% 12.5012.5012.6012.57771-
Spark Therapeutic... ONCE 56.1355.9556.190.12 0.21% 56.2955.4557.0056.0158 822-
Spartan Motors, In... SPAR 8.408.358.400.05 0.60% 8.358.358.608.3525 888-
SpartanNash Comp... SPTN 38.7538.7238.77-0.08 -0.21% 38.7138.4939.1038.8332 748-
Spectrum Pharmac... SPPI 4.564.554.56-0.04 -0.87% 4.604.534.644.6082 262-
Speed Commerce In... SPDC 0.027-  0.000 0.00% 0.0270.0270.0270.027125-
Spherix Incorporat... SPEX 1.20001.20001.24000.0112 0.94% 1.17001.14001.34001.188866 298-
Splunk Inc. SPLK 53.6853.6853.72-0.14 -0.26% 53.9353.5854.5153.82161 147-
Spok Holdings, Inc. SPOK 20.9820.9021.050.28 1.33% 20.6520.6521.1020.708 829-
Sprott Focus Trust... FUND 7.047.037.050.02 0.28% 7.047.047.047.02217-
Sprott Inc. SPOXF 1.7800-  -0.0399 -2.19% 1.82001.77861.82001.819911 553-
Sprouts Farmers M... SFM 19.9219.9219.930.20 1.01% 19.9419.7919.9619.72492 868-
Stamps.com Inc. STMP 119.15119.00119.150.85 0.72% 118.40118.40119.70118.3028 415-
Stanley Furniture C... STLY 0.99820.91200.99980.0682 7.33% 0.90710.90710.99820.93001 750-
Staples, Inc. SPLS 9.179.169.170.12 1.27% 9.089.039.199.05955 928-
Star Bulk Carriers ... SBLK 8.738.738.760.45 5.43% 8.358.358.768.28295 337-
Starbucks Corpora... SBUX 57.7357.7257.73-0.17 -0.29% 58.1457.5558.2057.891 657 651-
State Auto Financi... STFC 25.4225.5525.690.19 0.75% 25.2024.7325.4225.2314 825-
Steel Dynamics, Inc... STLD 36.2636.2536.260.47 1.31% 35.9635.7236.2835.79447 499-
Stein Mart, Inc. SMRT 3.803.793.80-0.03 -0.78% 3.823.793.883.8355 621-
Stellar Biotechnolo... SBOT 2.042.022.050.01 0.25% 2.062.022.062.035 000-
Stericycle, Inc. SRCL 79.8979.8779.91-0.07 -0.09% 79.6379.5380.4379.96128 611-
Steven Madden, Lt... SHOO 35.5835.5535.600.38 1.07% 35.3035.3035.6835.20119 104-
Stevia Corp STEV 0.02700-  0.00200 8.00% 0.026000.025000.028000.02500204 688-
Strat Petroleum Lt... SPRL 0.0002-  0.0000 0.00% 0.00020.00020.00020.00022 554 500-
Strata Skin Science... SSKN 0.54000.52000.5400-0.0300 -5.26% 0.52050.52000.54000.570010 555-
Stratasys, Ltd. SSYS 20.0920.0820.100.21 1.06% 19.9019.8120.2419.88162 537-
Strattec Security C... STRT 42.8041.6544.452.00 4.90% 41.0041.0042.8040.801 067-
Stratus Properties... STRS 31.9031.2032.750.30 0.95% 31.4031.4031.9031.601 541-
Strayer Education,... STRA 80.1579.9980.230.53 0.66% 79.4479.4480.8079.625 607-
Student Transport... STB 5.465.455.460.01 0.09% 5.475.435.475.4522 236-
Sun Bancorp, Inc. SNBC 24.8024.8525.000.15 0.61% 24.8024.8024.8024.652 039-
Sun Hung Kai Prope... SUHJY 13.450-  -0.030 -0.22% 13.26013.26013.48513.48077 638-
SunEdison Inc SUNEQ 0.07850-  0.00200 2.61% 0.076500.070000.079000.076501 686 187-
SunOpta, Inc. STKL 7.457.457.500.00 0.00% 7.507.457.557.4530 930-
SunPower Corpora... SPWR 6.916.906.910.04 0.51% 6.886.887.026.87416 062-
Sunesis Pharmaceu... SNSS 4.003.864.000.00 0.00% 4.034.004.034.007 952-
Sunrun Inc. RUN 5.825.825.830.01 0.17% 5.815.755.895.81153 428-
Sunshine Heart Inc SSH 6.306.306.380.16 2.61% 6.145.656.586.14147 614-
Sunworks, Inc. SUNW 2.212.202.220.08 3.67% 2.162.162.222.1317 716-
Superconductor Te... SCON 1.071.061.07-0.00 -0.26% 1.081.051.111.0731 117-
SurModics, Inc. SRDX 24.5524.5524.70-0.05 -0.20% 24.5524.4024.7024.605 114-
Surgical Care Affil... SCAI 56.6256.6156.620.03 0.05% 56.6056.5756.6956.59292 456-
Surgutneftegaz AD... SGTZY 5.3200-  0.0801 1.53% 5.32005.32005.32005.2399850-
Swift Energy Comp... SWTF 33.30-  0.00 0.00% 33.3033.3033.3033.30107-
Sykes Enterprises,... SYKE 29.4829.4829.530.04 0.14% 29.5829.4829.8529.4442 647-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00020.0001157 875 453-
Symantec Corpora... SYMC 26.6526.6526.660.09 0.34% 26.7026.5726.8326.561 316 565-
Synacor, Inc. SYNC 3.083.053.10-0.03 -0.81% 3.103.053.103.1013 527-
Synaptics Incorpor... SYNA 56.4256.3756.473.15 5.91% 53.2253.2256.7553.27321 692-
Synchronoss Techn... SNCR 39.3039.3039.361.39 3.67% 38.2837.7539.3737.91113 247-
Synergy Pharmaceu... SGYP 5.875.865.87-0.54 -8.46% 6.575.836.716.419 346 690-
Syneron Medical Lt... ELOS 8.608.558.600.00 0.00% 8.608.558.658.6012 691-
Synopsys, Inc. SNPS 61.0261.0261.040.11 0.18% 60.8960.8961.5060.9191 744-
Syntel, Inc. SYNT 21.1221.0821.120.08 0.38% 21.1421.0221.2721.0454 155-
Synthesis Energy S... SYMX 0.79230.78150.80000.0123 1.58% 0.78000.78000.81000.780036 429-
Sypris Solutions, In... SYPR -0.96000.99000.0000 0.00%       0.9600--
Sysorex Global Hol... SYRX 0.27750.27510.2775-0.0025 -0.89% 0.27960.26050.28480.2800193 086-
T. Rowe Price Grou... TROW 73.3673.3273.360.61 0.84% 72.8772.3973.3672.75475 377-
TASER Internationa... TASR 24.9624.9224.95-0.13 -0.52% 25.2424.9225.2425.0967 000-
TAT Technologies ... TATT 8.70108.70008.8000-0.0729 -0.83% 8.75008.70108.75008.77392 000-
TDK Corporation TTDKY 69.53-  1.18 1.73% 69.5369.5369.5368.35135-
TEL Offshore Trus... TELOZ 0.15-  0.00 0.00% 0.150.150.150.151 000-
TERRA TECH CORP TRTC 0.317550-  0.005550 1.78% 0.3135000.3120000.3290000.312000715 807-
TESSCO Technolog... TESS 13.7013.6013.900.30 2.24% 13.3013.3013.7513.405 022-
TG Therapeutics, In... TGTX 4.204.204.25-0.10 -2.33% 4.304.164.404.3071 131-
THL Credit, Inc. TCRD 10.3610.3410.370.06 0.58% 10.3410.3010.4010.307 583-
TICC Capital Corp.... TICC 6.696.676.700.03 0.38% 6.666.666.746.6633 942-
TMM, Inc TMMI 0.045-  0.000 0.00% 0.0410.0410.0450.04521 200-
TOKYO ELEC POWE... TKECF 4.00-  -0.03 -0.74% 4.004.004.004.031 000-
TOR Minerals Inter... TORM 5.855.806.10-0.20 -3.31% 6.055.856.106.05506-
TSR, Inc. TSRI 5.805.705.850.05 0.87% 5.705.655.805.75425-
TTM Technologies,... TTMI 14.5414.5314.54-0.09 -0.62% 14.6514.4414.7114.63169 348-
Take-Two Interact... TTWO 51.9251.9051.920.13 0.25% 51.8251.5752.1751.79255 048-
Tandy Leather Fac... TLF 7.657.607.800.00 0.00% 7.657.657.657.65--
Taplmmunce Inc TPIV 4.434.404.440.01 0.22% 4.484.414.484.425 046-
Tarena Internation... TEDU 15.2915.2715.31-0.20 -1.29% 15.4515.1715.4915.49131 018-
Tauriga Sciences In... TAUG 0.00470-  0.00010 2.17% 0.004600.004500.004800.004601 596 905-
Taylor Devices, Inc... TAYD -14.570014.94000.0000 0.00%       14.5747--
Tech Data Corpora... TECD 84.9684.7884.950.79 0.94% 84.4884.3585.2084.1751 332-
Technical Commun... TCCO 2.502.452.550.00 0.00% 2.552.452.602.5010 867-
Tecogen Inc. TGEN -4.06004.18000.0000 0.00%       4.1215--
TeleTech Holdings,... TTEC 29.9529.9530.000.10 0.34% 29.8529.7530.0029.858 091-
Telstra CP ADS TLSYY 19.42-  -0.02 -0.10% 19.4419.1219.4419.448 684-
Temtex Industries,... WDRP 0.00550-  0.00050 10.00% 0.005500.004250.005500.00500826 000-
Tenax Therapeutic... TENX 2.372.362.37-0.02 -0.63% 2.372.302.462.3858 733-
TerraForm Power I... TERP 12.4612.4512.47-0.03 -0.24% 12.4512.4412.5312.4961 552-
Terraform Global I... GLBL 4.084.054.10-0.03 -0.61% 4.104.004.104.10134 244-
Terrax Minerals In... TRXXF 0.5590-  0.0240 4.49% 0.54900.54900.56300.535021 600-
Tesco Corporation TESO 8.538.508.55-0.08 -0.87% 8.708.408.758.6032 330-
Tesco PLC TSCDY 7.2900-  -0.0700 -0.95% 7.29977.26007.30007.360020 783-
Tesla Motors, Inc. TSLA 245.01244.98245.131.25 0.51% 245.46243.01246.00243.761 214 633-
Tessera Technolog... TSRA 43.7543.7043.800.35 0.81% 43.5043.5044.1543.4031 393-
Tetra Tech, Inc. TTEK 41.8041.8041.850.10 0.24% 41.8041.7042.1041.7058 113-
Tetraphase Pharma... TTPH 4.114.094.11-0.07 -1.67% 4.184.104.234.1831 834-
Texas Capital Banc... TCBI 78.1878.1578.251.13 1.46% 77.5077.4579.0877.0550 640-
Texas Instruments ... TXN 74.5274.5174.520.64 0.86% 74.1674.1674.8973.881 470 188-
Texas Mineral Reso... TMRC 0.1299-  0.0086 7.09% 0.12110.12110.12990.121329 600-
The Advisory Boar... ABCO 41.6041.6041.650.05 0.12% 41.5541.3541.9541.55125 980-
The Andersons, Inc... ANDE 37.2537.2037.300.50 1.36% 36.5036.4537.6036.7570 157-
The Bancorp, Inc. TBBK 7.127.127.140.09 1.28% 7.037.037.177.0328 459-
The Bon-Ton Store... BONT 1.281.271.280.01 0.79% 1.291.271.291.2724 900-
The Carlyle Group ... CG 16.9516.9016.950.10 0.59% 17.0016.8517.0016.8595 632-
The Cheesecake Fa... CAKE 59.4559.4359.470.69 1.17% 58.5458.5359.4558.76199 517-
The Descartes Syst... DSGX 21.4021.3521.450.15 0.71% 21.4021.3521.4021.251 300-
The Dixie Group, In... DXYN 3.573.553.600.03 0.89% 3.503.503.653.5413 925-
The ExOne Compan... XONE 10.4010.3810.420.20 1.94% 10.2510.1510.4510.2019 812-
The Finish Line, Inc... FINL 17.0217.0117.03-0.04 -0.23% 17.0816.9617.2617.0670 002-
The First of Long I... FLIC 27.4527.4027.500.15 0.55% 27.2527.2527.5527.3011 401-
The Hain Celestial ... HAIN 40.0440.0340.06-0.06 -0.15% 40.2139.9740.5240.10187 211-
The Herzfeld Carib... CUBA 6.59006.51006.58000.0501 0.77% 6.59006.59006.59006.53991 383-
The Intergroup Cor... INTG -29.000029.65000.0000 0.00%       29.3496--
The KEYW Holding... KEYW 11.5011.4811.510.02 0.13% 11.5011.4411.6311.4815 316-
The Kraft Heinz Co... KHC 88.4688.4588.470.61 0.69% 88.3588.0188.8087.85510 391-
The Medicines Com... MDCO 35.0635.0135.06-0.97 -2.68% 35.9034.5935.9936.02276 179-
The Middleby Corp... MIDD 133.43133.35133.49-1.24 -0.92% 135.09133.36135.33134.6631 354-
The NASDAQ OMX ... NDAQ 67.5467.5267.550.48 0.72% 67.3066.9467.5867.0693 820-
The Navigators Gro... NAVG 113.55113.15114.600.80 0.71% 112.50112.50114.50112.752 763-
The Priceline Grou... PCLN 1 534.711 534.701 536.18-4.31 -0.28% 1 547.561 531.701 547.561 539.02115 753-
The Providence Ser... PRSC 37.2937.2037.37-0.04 -0.09% 37.5035.6537.5037.328 470-
The Spectranetics ... SPNC 25.1025.0525.100.10 0.40% 25.0024.9525.1525.0031 529-
The Ultimate Softw... ULTI 193.13192.81193.250.83 0.43% 193.32192.31194.70192.3095 853-
The York Water Co... YORW 36.9036.7536.900.80 2.22% 36.0536.0536.9036.106 468-
The9 Limited - Ame... NCTY 1.211.211.230.02 1.68% 1.181.131.241.1922 510-
Threshold Pharmac... THLD 0.49100.49110.4978-0.0249 -4.83% 0.53000.49100.54000.5159279 556-
TiVo Inc. TIVO 19.8519.8019.850.75 3.93% 20.0019.5520.1519.10236 017-
Timberland Bancor... TSBK 20.3820.2820.33-0.04 -0.19% 20.4220.2820.4220.422 798-
Titan Machinery In... TITN 14.2014.1114.220.32 2.31% 13.9113.8814.2213.8813 425-
Tonix Pharmaceuti... TNXP 0.51500.51500.5191-0.0204 -3.81% 0.54000.51290.54010.5354306 458-
Tower Semiconduc... TSEM 20.4920.4720.480.37 1.84% 20.2920.2920.6320.12205 637-
Towerstream Corp... TWER 0.175000-  -0.045000 -20.45% 0.1825000.1750000.1870000.18100055 300-
Tractor Supply Com... TSCO 74.3574.3374.36-0.45 -0.59% 75.0074.2675.3574.79238 227-
TranSwitch Corp TXCCQ 0.0032-  0.0025 357.14% 0.00320.00320.00320.000710 500-
Trans World Enter... TWMC 3.153.103.300.00 0.00% 3.103.103.153.151 400-
TransAct Technolo... TACT 6.936.907.00-0.07 -0.94% 7.006.857.007.003 500-
Transcat, Inc. TRNS 10.7510.8010.850.00 0.00% 10.7510.7510.7510.75100-
Transgenomic, Inc. TBIO 0.88300.87500.88000.2230 33.79% 0.66660.66100.92890.66003 493 611-
Transglobe Energy... TGA 1.721.721.730.00 0.00% 1.741.721.741.7218 100-
Tranzbyte Corpora... ERBB 0.002100-  0.000020 0.96% 0.0021500.0020000.0022000.00208032 726 222-
TravelCenters of A... TA 7.137.107.150.03 0.35% 7.157.107.187.1012 343-
Travelzoo Inc. TZOO 9.239.059.250.08 0.82% 9.159.159.359.152 544-
Treasury Metals TSRMF 0.4360-  -0.0085 -1.91% 0.43600.43600.43600.4445500-
Trevena Inc. TRVN 6.196.186.200.02 0.32% 6.186.126.246.1753 332-
TriCo Bancshares TCBK 34.9434.8334.950.75 2.19% 34.2034.2034.9734.196 361-
Triad Guaranty Inc... TGICQ 0.0322-  0.0052 19.26% 0.03220.03220.03220.0270300-
Trimble Navigation... TRMB 29.9529.9429.96-0.01 -0.03% 30.0829.9130.2429.96105 573-
Trinity Biotech plc... TRIB 6.906.886.90-0.01 -0.11% 6.906.866.986.914 751-
TripAdvisor, Inc. TRIP 51.5951.5951.61-0.57 -1.09% 52.2351.2652.9252.16780 573-
TrovaGene, Inc. TROV 2.202.202.25-0.05 -2.22% 2.252.202.302.2543 986-
TrustCo Bank Corp... TRST 8.388.358.400.08 0.90% 8.308.308.408.3053 495-
Trustmark Corpora... TRMK 33.0733.0733.080.17 0.52% 32.9932.8733.1732.90145 894-
Tuesday Morning C... TUES 4.484.454.50-0.08 -1.65% 4.504.454.554.55123 482-
Tuniu Corp TOUR 9.059.039.080.05 0.56% 9.058.979.149.0037 706-
Twenty-First Centu... FOXA 29.9129.9029.910.11 0.35% 29.8829.8530.0829.801 584 447-
Twenty-First Centu... FOX 29.3229.3129.320.11 0.36% 29.4029.1629.4729.21668 571-
U.S. Auto Parts Ne... PRTS 3.643.643.670.03 0.96% 3.603.583.673.6157 746-
U.S. Energy Corp. USEG 1.271.271.300.02 1.60% 1.251.201.321.25190 164-
U.S. Global Investo... GROW 1.611.591.63-0.02 -1.23% 1.601.561.631.6315 310-
UFP Technologies, ... UFPT 24.4024.3024.500.05 0.21% 24.4024.4024.4024.351 057-
UMB Financial Corp... UMBF 73.4373.4273.531.31 1.82% 72.3472.3473.6372.1232 881-
UPM-KYMMENE CO... UPMKY 25.530-  0.105 0.41% 25.53025.53025.53025.425272-
UROLOGIX INC ULGX 0.003-  -0.001 -25.00% 0.0030.0030.0030.0041 785-
US Ecology, Inc. ECOL 50.5850.5050.650.18 0.35% 50.4050.4051.0050.407 463-
US Energy Initiativ... USEI 0.00110-  0.00010 10.00% 0.001400.000900.001400.001003 263 662-
US23636T1007 DANOY 12.6400-  0.0000 0.00% 12.640012.610012.650012.640055 825-
US39571U5065 GERS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001900 000-
USA Technologies, ... USAT 4.304.254.300.05 1.18% 4.254.224.304.2511 015-
USA Truck, Inc. USAK 9.219.219.27-0.10 -1.07% 9.329.189.379.316 722-
UTStarcom Holding... UTSI -1.871.950.00 0.00%       1.96--
Ucore Rare Metals UURAF 0.2605-  0.0005 0.19% 0.25900.25900.26050.260010 400-
Ulta Salon, Cosmet... ULTA 266.00265.93266.21-0.12 -0.05% 267.13265.34267.22266.12132 402-
Ultra Clean Holding... UCTT 12.5212.5212.540.21 1.71% 12.3312.3212.7512.3182 800-
Ultragenyx Pharma... RARE 68.8068.6568.80-1.06 -1.52% 70.0268.3070.5069.8663 854-
Ultralife Corporat... ULBI 5.455.355.450.00 0.00% 5.465.455.465.45200-
Ultratech, Inc. UTEK 25.2925.3025.370.06 0.24% 25.2125.0425.3525.2310 594-
Umpqua Holdings C... UMPQ 18.2818.2818.290.25 1.39% 18.0718.0718.3418.03214 253-
Uni-Pixel, Inc. UNXL 1.421.421.430.02 1.74% 1.401.371.501.40163 053-
Unico American Co... UNAM -9.950010.75000.0000 0.00%       10.5875--
Union Bankshares C... UBSH 34.2534.1734.250.73 2.18% 33.5833.5834.2833.5221 124-
United American H... UAHC 0.10200-  0.00100 0.99% 0.110740.102000.112010.1010012 000-
United Bancorp, In... UBCP -12.6013.000.00 0.00%       12.60--
United Bankshares... UBSI 44.2544.2044.300.65 1.49% 43.7043.7044.4043.6086 567-
United Community ... UCBI 28.1228.0928.140.41 1.46% 27.7127.7128.1427.71147 508-
United Community ... UCFC 8.138.138.150.02 0.25% 8.098.098.248.1111 905-
United Fire Group,... UFCS 46.5746.6246.720.25 0.54% 46.3646.3346.5946.324 866-
United Natural Foo... UNFI 46.7346.6946.740.34 0.73% 46.5146.0047.0846.3958 344-
United Security Ba... UBFO 7.707.707.900.00 0.00% 7.707.707.707.70100-
United States Lime... USLM 75.9874.5077.45-0.53 -0.69% 76.2275.9876.2276.50723-
United Therapeutic... UTHR 153.54153.53153.630.10 0.07% 153.81152.82154.54153.4482 536-
Unity Bancorp, Inc... UNTY -16.1516.350.00 0.00%       16.15--
Universal Detectio... UNDT 0.02850-  0.00655 29.81% 0.028500.028500.028500.021962 097-
Universal Display C... OLED 58.3058.2058.301.30 2.28% 57.2556.8558.3557.0070 999-
Universal Electron... UEIC 64.7064.7064.800.35 0.54% 64.4564.4565.0064.3515 879-
Universal Forest Pr... UFPI 98.1698.1698.410.32 0.33% 97.9096.9599.3897.8417 074-
Universal Stainless... USAP 14.7314.8515.00-0.23 -1.54% 15.0014.7315.0014.96546-
Uranium Participat... URPTF 3.2000-  0.0639 2.04% 3.19543.19543.20533.13611 600-
Uranium Resources... URRE 2.342.332.34-0.34 -12.74% 2.492.202.592.683 283 009-
Urban Barns Foods URBF 0.00120-  0.00040 50.00% 0.000800.000800.001200.00080247 092-
Urban Outfitters, I... URBN 26.1926.1826.210.00 0.01% 26.2326.0826.5226.19379 165-
Utah Medical Produ... UTMD 66.0565.8066.300.00 0.00% 65.9065.8066.0566.05759-
VASCO Data Secur... VDSI 14.8014.7514.850.00 0.00% 14.8014.7014.9014.8018 162-
VCA Inc. WOOF 90.8690.8590.86-0.04 -0.04% 90.9190.8490.9790.901 547 571-
VIVUS, Inc. VVUS 1.141.131.14-0.02 -1.90% 1.161.131.161.16119 953-
VOXX Internationa... VOXX 4.234.204.250.03 0.60% 4.254.204.254.209 242-
VSE Corporation VSEC 37.9037.2237.960.77 2.08% 37.0237.0237.9037.132 037-
Value Line, Inc. VALU 17.5517.5519.29-0.02 -0.11% 17.5517.5517.5517.57193-
Vanda Pharmaceut... VNDA 13.5013.4513.50-0.10 -0.74% 13.6013.2513.6013.6099 670-
Vanguard Global e... VNQI 50.5650.5750.590.07 0.14% 50.4250.4250.6150.4975 888-
Vanguard Natural R... VNR 0.79760.79510.79800.0370 4.86% 0.77400.76500.79990.7606188 374-
Vanguard Total Int... VXUS 47.2647.2547.260.15 0.31% 47.2047.2047.2847.1170 436-
Vascular Solutions... VASC 55.8555.8555.900.00 0.00% 55.8555.8555.9555.8530 783-
Veeco Instruments... VECO 27.3327.3027.350.18 0.64% 27.1527.0527.4027.1564 254-
VelocityShares 3X ... UGLD 9.519.509.51-0.01 -0.11% 9.479.429.549.52199 215-
VelocityShares Dai... ZIV 50.3350.2550.310.51 1.02% 50.0850.0550.3849.827 261-
Venaxis, Inc. BIOP 3.423.353.690.00 0.00% 3.413.413.423.422 670-
Veolia Environnem... VEOEY 16.550-  0.075 0.46% 16.56216.48016.58016.4756 275-
Veracyte, Inc. VCYT 7.497.457.540.05 0.67% 7.437.407.627.4413 964-
Verastem, Inc. VSTM 1.141.141.15-0.01 -0.70% 1.181.141.201.157 054-
VeriSign, Inc. VRSN 80.5080.4580.500.12 0.15% 80.4979.9080.6580.38112 880-
Vericel Corporatio... VCEL 2.682.652.70-0.08 -2.73% 2.752.602.752.75417 830-
Verint Systems Inc... VRNT 37.1537.1537.200.00 0.00% 37.1537.1037.3537.1543 032-
Veriteq Corp VTEQ 0.13-  0.00 0.00% 0.130.130.130.136 000-
Vermillion, Inc. VRML 1.251.251.30-0.04 -3.10% 1.311.251.311.29965-
Vertex Pharmaceu... VRTX 81.1581.0881.150.24 0.30% 81.4780.9982.4680.91262 274-
ViaSat, Inc. VSAT 65.0765.0565.110.38 0.59% 64.7164.7165.5064.6928 926-
Vical Incorporated VICL 2.212.222.250.00 0.00% 2.212.212.282.211 566-
Vicor Corporation VICR 14.7014.7014.750.10 0.68% 14.6014.6014.9514.605 307-
Village Super Mark... VLGEA 30.3030.2130.280.35 1.17% 30.1030.1030.5029.953 214-
VimpelCom Ltd. - A... VIP 4.044.034.040.01 0.12% 4.054.014.074.031 621 369-
ViroPro Inc VPRO 0.00210-  -0.00090 -30.00% 0.002500.002100.002540.00300230 919-
Virtus Investment ... VRTS 119.25119.15119.60-0.50 -0.42% 120.20118.47120.20119.752 328-
VisionChina Media,... VISN 4.044.004.130.03 0.63% 4.004.004.094.012 200-
VistaCare VTGN 3.42673.35003.40000.0268 0.79% 3.42673.42673.42673.3999238-
Vodafone Group Pl... VOD 25.7925.7825.79-0.05 -0.19% 25.8025.7725.8525.841 244 027-
Voltari Corp VLTC 2.36-  -0.24 -9.23% 2.392.362.502.368 050-
Voyager Therapeu... VYGR 11.2211.1611.20-0.09 -0.75% 11.3211.1711.3611.306 100-
WD-40 Company WDFC 102.35102.30102.501.10 1.09% 101.75101.75102.70101.2511 475-
WPCS Internationa... WPCS 1.451.451.470.00 0.22% 1.461.451.491.4512 997-
WPP plc - America... WPPGY 113.53113.54113.61-0.07 -0.06% 113.55113.33113.66113.6029 921-
WSFS Financial Cor... WSFS 44.8044.7044.800.60 1.36% 44.3043.7545.1344.2054 813-
WSI Industries Inc. WSCI 2.902.852.950.00 0.00% 2.902.902.902.901 400-
WVS Financial Corp... WVFC -14.5514.750.00 0.00%       14.57--
Wagergen Bio-syst... WGBS 5.465.465.480.04 0.73% 5.405.385.495.4216 791-
Walgreens Boots A... WBA 81.9881.9982.09-1.51 -1.81% 84.1181.9884.4883.501 957 253-
Washington Trust ... WASH 53.0052.9553.151.15 2.22% 52.2052.1553.0051.858 480-
WebMD Health Cor... WBMD 50.8050.7850.820.18 0.36% 50.6550.6351.0450.6243 633-
Webster City Fede... WCFB -9.319.850.00 0.00%       9.30--
Weibo Corporation WB 46.7846.7846.84-0.30 -0.64% 47.2846.7047.4947.08182 392-
Wellgreen Platinum... WGPLF 0.3260-  -0.0049 -1.48% 0.34000.32000.34000.330935 000-
Werner Enterprise... WERN 26.6126.6026.65-0.09 -0.34% 26.7526.5526.9026.7063 626-
WesBanco, Inc. WSBC 41.9141.8741.960.53 1.28% 41.3341.3342.0041.3819 835-
West Bancorporat... WTBA 23.9023.3024.450.10 0.42% 23.9023.9023.9023.802 655-
West Corporation WSTC 24.5024.4724.520.39 1.60% 24.2724.2724.8024.1184 148-
West Marine, Inc. WMAR 9.969.9610.000.01 0.10% 9.939.9310.099.954 858-
Westamerica Banc... WABC 58.7958.7558.820.56 0.96% 58.1558.1558.7958.2322 362-
Westell Technolog... WSTL 0.60000.60000.60690.0000 0.00% 0.60000.59510.60620.600010 200-
Western Digital Co... WDC 72.8972.8872.901.22 1.70% 72.3972.2873.3771.67712 905-
Western New Engla... WNEB 9.259.209.250.10 1.09% 9.159.159.309.15273 729-
Westport Fuel Syst... WPRT 1.171.171.180.00 0.00% 1.171.161.191.1757 334-
Weyco Group, Inc. WEYS 28.3428.2028.430.28 1.00% 28.0628.0628.3428.061 235-
Weyland Tech Inc WEYL 5.1000-  -0.0100 -0.20% 5.12005.10005.25005.11005 485-
Whiting USA Trust... WHZT 1.08-  -0.09 -7.69% 1.151.081.171.178 637-
Whole Foods Mark... WFM 30.7730.7730.780.00 0.00% 30.8030.5930.9630.77902 923-
Willis Lease Financ... WLFC 24.8924.6925.00-0.06 -0.22% 25.1324.8925.3224.941 334-
Windstream Holdin... WIN 8.158.148.150.06 0.74% 8.158.118.198.09141 966-
Windtree Therapeu... WINT 1.411.411.440.00 0.16% 1.411.411.411.415 000-
Wins Finance Holdi... WINS 236.00202.75243.008.95 3.94% 236.00236.00236.00227.05144-
Wintrust Financial ... WTFC 70.4870.4570.482.26 3.31% 68.4568.4570.6068.22102 841-
WisdomTree Invest... WETF 10.6810.6710.68-0.05 -0.47% 10.7710.6610.8310.73226 264-
Wizzard Software ... WIZD 0.2600-  0.0102 4.08% 0.25000.25000.26000.24983 784-
World Acceptance... WRLD 59.1558.8759.240.66 1.12% 59.1658.5859.8558.4914 841-
World Surveillance WSGI 0.00040-  0.00005 14.29% 0.000400.000400.000400.000352 051 340-
Wrapmail Inc. WRAP 0.039-  0.000 0.00% 0.0390.0390.0390.03919 200-
Wright Medical Gro... WMGI 25.1225.0525.110.35 1.41% 24.8824.8825.3124.77206 745-
Wynn Resorts, Lim... WYNN 91.4791.4691.530.54 0.59% 91.3191.1692.2190.93246 713-
XG Technology, Inc XGTI 1.731.721.73-0.03 -1.70% 1.681.661.771.76214 943-
XOMA Corporation XOMA 4.644.654.66-0.11 -2.24% 4.674.644.724.751 750-
XSUNX XSNX 0.001200-  0.000000 0.00% 0.0012030.0012000.0012030.00120026 300-
Xcerra Corporatio... XCRA 7.807.807.810.10 1.30% 7.717.677.837.7028 753-
Xilinx, Inc. XLNX 58.2058.2058.210.22 0.38% 58.0958.0258.6457.98625 984-
YRC Worldwide, In... YRCW 13.9413.9213.940.09 0.65% 13.8813.7613.9713.8564 466-
YY Inc. - American... YY 43.6943.6543.69-0.29 -0.66% 44.0343.4144.2243.98235 152-
Yahoo! Inc. YHOO 42.1142.1042.110.02 0.05% 42.3342.0942.5442.091 308 668-
Yandex N.V. - Class... YNDX 22.0021.9922.00-0.04 -0.16% 22.1021.8422.1222.03222 889-
Yield10 Bioscience ... YTEN 0.3650.3600.380-0.005 -1.24% 0.3850.3600.3850.3706 219-
You On Demand Ho... WCST 1.15901.15001.1600-0.0109 -0.93% 1.17001.15001.17001.16996 804-
ZAP ZAAP 0.0222-  0.0031 16.23% 0.02000.02000.02220.019158 000-
ZELTIQ Aesthetics,... ZLTQ 41.6641.6441.670.87 2.12% 40.7740.5741.8240.79147 833-
ZILLOW GROUP INC... Z 36.8436.8336.840.24 0.66% 36.7636.7437.0036.6059 097-
ZIOPHARM Oncolog... ZIOP 5.395.385.39-0.10 -1.82% 5.545.345.595.49336 780-
ZaZa Energy Corpo... ZAZA 0.07-  0.00 0.00% 0.070.070.070.0713 356-
Zafgen Inc. ZFGN 3.843.813.84-0.12 -3.03% 3.953.843.963.9676 690-
Zebra Technologie... ZBRA 83.9683.8984.080.21 0.25% 84.0683.4684.2983.7532 136-
Zhone Technologie... DZSI 0.9600.9300.9500.020 2.13% 0.9600.9600.9600.940100-
Zillow Group, Inc. -... ZG 37.3337.3237.360.20 0.54% 37.3137.2737.8437.1320 408-
Zion Oil & Gas Inc ZN 1.341.331.350.01 0.75% 1.351.321.351.3331 637-
Zions Bancorporat... ZION 42.7942.7942.800.48 1.13% 42.4942.2942.9042.31324 945-
Zix Corporation ZIXI 4.894.894.900.02 0.41% 4.824.824.924.8751 054-
Zogenix, Inc. ZGNX 9.039.009.05-0.28 -2.96% 9.309.009.559.3034 197-
Zoned Properties, ... ZDPY 2.250-  0.140 6.64% 2.2502.1302.2502.1104 188-
Zumiez Inc. ZUMZ 19.7419.6519.750.04 0.20% 19.7019.6020.0419.7020 522-
Zynga Inc. - Class A ZNGA 2.632.622.63-0.01 -0.19% 2.652.602.652.631 196 106-
adidas AG ADR ADDYY 81.30-  0.15 0.18% 81.3281.2781.4581.1535 436-
bebe stores, inc. BEBE 5.0005.0005.030-0.001 -0.02% 5.0005.0005.0005.001800-
comScore, Inc. SCOR 31.9431.9331.98-0.03 -0.09% 31.9731.8632.2231.9718 711-
eBay Inc. EBAY 30.6630.6530.66-0.06 -0.20% 30.8430.6230.9630.722 036 512-
eHealth, Inc. EHTH 12.5012.4712.500.03 0.24% 12.4712.4512.7512.4710 293-
ePlus inc. PLUS 111.85110.30111.752.20 2.01% 109.65108.55111.85109.652 379-
iRobot Corporatio... IRBT 60.5760.4960.571.17 1.97% 59.6559.5960.7759.4076 161-
iShares 20 Year Tr... TLT 119.68119.68119.69-0.50 -0.42% 119.84119.44119.91120.182 023 598-
iShares Global Infr... IGF 39.7539.7339.750.21 0.53% 39.7639.7239.8039.5423 349-
iShares MSCI ACWI... ACWI 60.4860.4760.480.24 0.39% 60.4360.4360.5460.24122 658-
iShares MSCI All Co... AAXJ 57.5157.5057.510.08 0.14% 57.4557.4257.5457.4359 884-
iShares MSCI Brazi... EWZS 12.4712.4512.500.15 1.22% 12.5312.4712.5512.321 500-
iShares MSCI China... MCHI 46.2346.2346.240.04 0.09% 46.2446.2046.2946.19105 775-
iShares MSCI EAFE ... SCZ 51.1751.1551.170.14 0.27% 51.1151.0951.2151.03108 278-
iShares MSCI Europ... EUFN 19.3719.3619.370.07 0.36% 19.3619.3519.4019.3022 556-
iShares Nasdaq Bio... IBB 273.70273.58273.82-0.78 -0.28% 274.41273.52276.45274.48205 313-
iShares S&P Asia 50... AIA 48.5548.5248.550.03 0.06% 48.5348.4848.5548.522 537-
iShares S&P Global... ICLN 8.318.318.360.05 0.61% 8.348.318.368.266 294-
lululemon athletica... LULU 67.4167.3667.410.42 0.63% 67.3167.0867.8066.99256 081-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 150 000-
magicJack VocalTe... CALL 7.957.907.950.05 0.63% 7.957.907.957.901 512-
pSivida Corp. PSDV 1.811.811.82-0.04 -2.16% 1.811.801.831.8517 025-
support.com, Inc. SPRT 2.36662.33002.37000.0554 2.40% 2.33002.33002.50000.770418 345-
uniQure N.V. - Ord... QURE 5.525.495.520.02 0.36% 5.545.465.645.5047 559-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Stockholm, Nasdaq, Nyse, Amex
fredag 20/01-2017 17:00:19
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.