Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 20. oktober 15:59
Nasdaq  | Nyse  | Amex
Oversikt
Største handler
Kursliste
Nyheter
Indeksfond/ETFs
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
1-800 FLOWERS.CO... FLWS 9.359.309.400.05 0.54% 9.359.359.409.307 773-
180 Degree Capital... TURN 1.951.951.99-0.02 -1.02% 1.991.951.991.972 002-
1st Constitution Ba... FCCY 18.0017.9018.000.05 0.28% 17.9017.9018.0017.951 199-
1st NRG Corp. FNRC 0.0002-  0.0001 100.00% 0.00020.00020.00020.000170 000-
1st Source Corpora... SRCE 52.0251.7952.25-0.15 -0.29% 52.9951.8052.9952.176 584-
1st State Bancorp,... FSBC 16.568116.380016.6500-0.1263 -0.76% 16.568116.568116.568116.6944300-
21Vianet Group, In... VNET 7.867.867.870.05 0.64% 7.857.827.887.8112 835-
51job, Inc. - Americ... JOBS 62.3762.2162.410.14 0.22% 62.7162.2562.9562.2325 658-
8point3 Energy Par... CAFD 15.4715.4315.470.02 0.13% 15.4315.4315.5015.458 152-
8x8 Inc EGHT 12.1812.1512.20-0.08 -0.61% 12.2512.1512.3012.25223 950-
A V Homes, Inc. AVHI 17.2517.2017.300.20 1.17% 17.2517.1517.3017.055 468-
A. Schulman, Inc. SHLM 36.3036.2036.300.30 0.83% 36.3536.0036.4036.0012 705-
AAON, Inc. AAON 34.4434.4034.500.24 0.70% 34.5534.4334.5534.2011 990-
ABAXIS, Inc. ABAX 47.0447.0547.130.24 0.51% 47.1746.8147.1746.807 397-
ABENGOA SA EUR1... ABGOF 0.0297-  -0.0003 -1.00% 0.02970.02970.02970.03008 200-
ABIOMED, Inc. ABMD 172.97172.79172.970.76 0.44% 173.40172.67173.52172.2113 058-
ACADIA Pharmaceu... ACAD 35.6835.6635.70-0.15 -0.42% 35.8535.6335.9335.8365 433-
ADAPTIVE MEDIAS ADTM 0.0005-  0.0000 0.00% 0.00050.00050.00050.000535 000-
ADTRAN, Inc. ADTN 21.6521.6521.70-0.20 -0.92% 22.1521.6022.2021.8565 023-
AEterna Zentaris In... AEZS 2.01002.00002.0100-0.0001 -0.00% 2.02001.99752.03102.010111 084-
AGNC Investment C... AGNC 21.6621.6521.66-0.13 -0.60% 21.7921.6521.8021.79469 156-
ALMADEX MINERA... AXDDF 0.9902-  0.0002 0.02% 0.98570.98570.99070.99001 600-
AMAG Pharmaceut... AMAG 15.7815.7515.80-0.27 -1.69% 16.1515.6316.2516.0562 900-
AMB Financial Corp... AMFC 19.90-  1.90 10.56% 19.9019.9019.9018.00100-
AMER LEARNING CO... ALRN 13.7413.6013.940.06 0.44% 13.7413.7413.7413.681 395-
ANDALAY SOLAR, ... WEST 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 012 500-
ANI Pharmaceutica... ANIP 58.4758.3058.98-0.55 -0.93% 59.4558.1359.4959.025 908-
ANSYS, Inc. ANSS 130.13130.10130.200.24 0.18% 130.26129.71130.60129.8932 966-
ARC Group Worldw... ARCW 2.4002.3002.4000.055 2.35% 2.4002.4002.4002.345200-
ARCA biopharma, I... ABIO 1.331.301.350.03 2.12% 1.351.331.351.30469-
ARCAM AB NPV AMAVF 40.00-  0.65 1.65% 40.0040.0040.0039.35200-
ARRIS Group, Inc. ARRS 27.8927.8927.920.16 0.58% 27.9027.7327.9227.7354 445-
ASML Holding N.V.... ASML 175.73175.67175.76-0.29 -0.16% 176.01175.60176.22176.02107 498-
ASTEA INTL INC ATEA 2.11-  0.01 0.48% 2.112.112.112.10400-
ATAC Resources Lt... ATADF 0.4975-  -0.0028 -0.56% 0.49750.49750.49750.50031 000-
ATRION Corporatio... ATRI 685.35661.60690.0010.25 1.52% 685.35685.35685.35675.10230-
ATRM Holdings, Inc... ATRM 1.4999-  0.1399 10.29% 1.36001.36001.50001.3600882-
AURICO METALS IN... ARCTF 1.07-  -0.02 -1.83% 1.071.071.071.09930-
AURIS MEDICAL HO... EARS 0.79220.79040.8098-0.0078 -0.98% 0.81450.79040.81450.800026 828-
AVEO Pharmaceuti... AVEO 3.123.123.13-0.05 -1.58% 3.233.123.243.17475 247-
AXT Inc AXTI 8.908.908.95-0.10 -1.11% 9.058.909.159.0041 578-
Abattis Bioceutica... ATTBF 0.15900-  0.00000 0.00% 0.155000.152000.159000.15900211 397-
Abeona Therapeut... ABEO 17.9817.9518.000.23 1.30% 17.8017.8018.1017.75132 406-
Acacia Communica... ACIA 45.1045.1045.180.62 1.39% 45.0244.7345.4244.4835 728-
Acacia Research Co... ACTG 4.204.154.200.10 2.44% 4.154.154.204.1029 316-
Accuray Incorpora... ARAY 4.254.254.30-0.05 -1.16% 4.354.254.354.30107 336-
AcelRx Pharmaceut... ACRX 1.931.901.950.18 10.00% 1.951.901.951.75498 075-
Aceto Corporation ACET 11.3011.3011.310.04 0.36% 11.2511.2011.4611.2646 913-
Achaogen, Inc. AKAO 13.9113.8713.91-0.42 -2.93% 14.5013.8614.5814.3389 344-
Achieve Life Scienc... ACHV 1.85371.85001.87000.0037 0.20% 1.83921.83921.87001.85003 540-
Achillion Pharmace... ACHN 4.114.114.12-0.05 -1.20% 4.204.104.204.1685 389-
Acorda Therapeuti... ACOR 26.8026.8026.850.10 0.37% 26.9026.7027.0526.7019 078-
Acorn Energy, Inc. ACFN 0.2070-  0.0000 0.00% 0.20850.20700.20850.20702 200-
Activision Blizzard... ATVI 62.8962.8862.890.90 1.45% 62.4862.2562.9361.99724 026-
Actua Corporation ACTA 15.5815.5515.60-0.03 -0.16% 15.7015.5815.7015.6014 888-
Acura Pharmaceuti... ACUR 0.4399-  -0.0001 -0.02% 0.43990.43990.43990.4399250-
Acxiom Corporatio... ACXM 25.2625.2425.290.17 0.68% 25.3125.1825.3125.0934 120-
Adaptimmune Ther... ADAP 7.057.057.09-0.05 -0.70% 7.107.057.127.101 864-
Adobe Systems Inc... ADBE 173.66173.63173.691.93 1.12% 171.50171.36174.59171.73954 091-
Advanced Energy I... AEIS 90.7690.6890.910.97 1.08% 90.9090.2090.9889.7934 287-
Advanced Micro De... AMD 13.9613.9513.960.01 0.04% 14.0313.8714.0913.956 568 063-
Advanced Power T... APTI 18.6918.6918.740.14 0.75% 18.6918.5118.7518.5511 098-
Advaxis, Inc. ADXS 3.893.883.90-0.04 -1.02% 3.923.873.943.93144 062-
Aegion Corp - Clas... AEGN 22.4922.4722.52-0.04 -0.18% 22.7322.4422.7322.5316 592-
Aehr Test Systems AEHR 3.7503.7003.7900.185 5.19% 3.6303.6303.8003.56529 010-
Aerie Pharmaceuti... AERI 64.8564.8064.950.00 0.00% 65.2064.6065.6564.8518 746-
AeroVironment, In... AVAV 51.7051.6651.801.06 2.10% 50.9050.8851.7750.6420 984-
Aeropostale Inc AROPQ 0.01200-  0.00100 9.09% 0.012690.012000.012690.011004 000-
Affinity Beverage ... ABVG 0.0004-  0.0000 0.00% 0.00040.00040.00040.00043 112 499-
Africa Oil Corp AOIFF 1.2009-  -0.0200 -1.64% 1.23501.20001.23501.22091 739-
Aftermarket Techn... ATAC -9.75199 999.000.00 0.00%       9.82--
Agenus Inc. AGEN 4.354.344.35-0.12 -2.68% 4.524.254.524.47297 960-
AgriTek Holdings I... AGTK 0.01220-  -0.00040 -3.17% 0.012300.012200.013000.0126095 025-
Air France-KLM SA AFLYY 15.2300-  0.0125 0.08% 15.290015.230015.290015.2175290-
Air T, Inc. AIRT 18.25017.70018.2000.495 2.79% 17.65017.65018.25017.755960-
Air Transport Serv... ATSG 25.0124.9925.030.49 2.00% 24.8824.8325.0124.5255 687-
AirMedia Group Inc... AMCN 2.402.412.420.02 0.84% 2.372.372.402.382 200-
Akamai Technolog... AKAM 51.7151.6851.710.06 0.12% 51.8651.6752.0651.65112 622-
Akorn, Inc. AKRX 33.2633.2533.260.11 0.33% 33.2233.1833.2733.1576 484-
Akzo Nobel N.V. AKZOY 30.70-  -0.03 -0.10% 30.6330.6330.7030.731 500-
Alarm.com Holding... ALRM 47.7647.7347.800.25 0.52% 47.6847.6347.9247.5112 647-
Alaska Communica... ALSK 2.222.192.21-0.04 -1.77% 2.262.192.262.263 685-
Alcobra Ltd. - Ord... ADHD 1.601.601.610.09 5.97% 1.641.561.751.512 534 913-
Alderwoods Group... AWGI 0.00020-  -0.00005 -20.00% 0.000200.000200.000200.0002530 000-
Alexion Pharmaceu... ALXN 139.93139.81140.01-0.53 -0.38% 140.48139.01140.48140.46217 461-
Alico, Inc. ALCO 33.7032.2033.600.45 1.35% 33.7033.7033.7033.251 518-
Align Technology, ... ALGN 197.43197.33197.460.58 0.29% 196.67196.67198.25196.85121 813-
Alkermes plc - Ord... ALKS 50.5450.5050.58-0.02 -0.04% 50.5450.4950.8450.5614 800-
Allegiant Travel Co... ALGT 139.65139.50140.001.00 0.72% 139.50139.25141.35138.656 099-
Alliance Resource ... ARLP 20.4620.4020.500.01 0.05% 20.4020.3520.5120.4524 190-
Allied Healthcare P... AHPI 1.961.911.970.01 0.51% 1.961.961.961.95173-
Allied Motion Tech... AMOT 26.8226.2926.840.22 0.83% 26.8226.8226.8226.601 745-
Alliqua BioMedical... ALQA 3.423.453.500.02 0.61% 3.413.413.633.4039 994-
Allot Communicati... ALLT 5.295.155.40-0.03 -0.56% 5.295.295.295.29--
Allscripts Healthca... MDRX 14.0714.0714.080.12 0.82% 14.0714.0314.1213.95145 198-
Almost Family Inc AFAM 47.8047.8047.900.20 0.42% 47.9546.0048.0547.609 805-
Alnylam Pharmaceu... ALNY 112.02111.98112.26-3.61 -3.12% 115.61111.25115.74115.63175 579-
Alphabet Inc Class... GOOGL 1 006.051 005.831 006.074.21 0.42% 1 007.051 003.251 007.051 001.84120 892-
Alphabet Inc Class... GOOG 989.00988.76989.004.55 0.46% 989.44986.06989.44984.45124 308-
Alphatech Holdings... ATEC 4.174.174.180.05 1.21% 4.184.154.184.1212 263-
Alpine Managemen... ALPN 11.7911.2811.59-0.06 -0.51% 11.7911.7911.7911.85829-
Altaba Inc AABA 68.0768.0668.070.62 0.92% 67.6567.6568.3667.45771 589-
Alumina Ltd (ADR) AWCMY 7.24-  0.02 0.28% 7.247.247.247.22100-
AmTrust Financial ... AFSI 14.1514.1514.160.08 0.57% 14.2314.0714.2314.0768 038-
Amarantus BioScie... AMBS 0.0271-  -0.0037 -12.01% 0.02950.02710.03080.03085 998-
Amarin Corporatio... AMRN 3.393.383.390.01 0.30% 3.403.363.443.38253 441-
Amazon.com, Inc. AMZN 993.45993.01993.566.84 0.69% 993.53989.54994.62986.61298 418-
Ambarella, Inc. - O... AMBA 52.8052.7452.820.06 0.11% 53.3452.6053.4752.7444 822-
Amedica Corporati... AMDA 0.39570.38530.39570.0157 4.13% 0.39900.37510.39970.3800204 140-
Amedisys Inc AMED 49.9349.9650.070.28 0.56% 49.9847.0150.3449.6520 562-
Amerco UHAL 376.91374.95376.943.78 1.01% 375.90375.19377.29373.136 360-
AmeriServ Financia... ASRV 4.054.004.050.05 1.25% 4.004.004.054.002 474-
America's Car-Mar... CRMT 42.2042.1542.350.20 0.48% 42.4041.9542.4842.003 209-
American Airlines ... AAL 51.7851.7451.760.27 0.52% 51.5651.5652.1251.51409 492-
American Lithium M... AMLM 0.02300-  0.00000 0.00% 0.022980.022980.023000.0230020 742-
American National... AMNB 40.5540.5541.40-1.45 -3.45% 40.1540.1540.6542.004 036-
American National... ANAT -120.08120.920.00 0.00%       120.10--
American Outdoor... AOBC 14.8414.8314.840.02 0.13% 14.8914.6314.9714.8260 925-
American Public Ed... APEI 20.5020.5020.650.15 0.74% 20.6020.5020.6020.354 156-
American River Ba... AMRB -14.2614.970.00 0.00%       14.50--
American Software... AMSWA 12.2712.2412.280.08 0.66% 12.3112.2312.3212.1910 145-
American Supercon... AMSC 4.374.354.400.01 0.23% 4.374.374.404.363 003-
American Woodma... AMWD 98.9098.9099.101.25 1.28% 97.6595.7898.9097.656 725-
Americas Wind Ene... AWNE 0.003-  0.000 0.00% 0.0030.0030.0030.003999-
Ameris Bancorp ABCB 48.6348.5548.700.53 1.09% 48.8048.2048.8048.1020 803-
Amgen Inc. AMGN 181.94181.95182.08-2.18 -1.18% 184.09181.29184.82184.12576 492-
Amicus Therapeuti... FOLD 14.2814.2714.29-0.03 -0.21% 14.4714.1614.4914.31140 743-
Amkor Technology... AMKR 10.6510.6510.660.06 0.57% 10.6510.5910.6710.5966 526-
Amphastar Pharma... AMPH 18.4618.4218.480.01 0.05% 18.5418.4518.5718.4514 109-
Amtech Systems, In... ASYS 14.6514.6114.70-0.27 -1.81% 14.9514.5615.1114.9227 135-
Amyris, Inc. AMRS 3.063.023.060.06 2.00% 3.182.973.183.0014 517-
Analog Devices, In... ADI 89.4189.4189.460.61 0.69% 89.6189.1589.9388.80218 721-
Analogic Corporat... ALOG 81.6081.5581.701.10 1.37% 81.2081.2082.0580.504 656-
Anavex Life Scienc... AVXL 4.674.634.70-0.00 -0.04% 4.784.564.784.6783 975-
Andrea Electronics... ANDR 0.0845-  0.0000 0.00% 0.08450.08450.08450.084510 330-
AngioDynamics, Inc... ANGO 17.7517.7117.750.06 0.34% 17.8317.7117.9717.6916 062-
Anglo American pl... NGLOY 9.60-  0.01 0.10% 9.639.589.639.5914 549-
Anglo Swiss Resour... ASWRF 0.1559-  -0.0041 -2.56% 0.15590.15590.15590.16001 500-
Anika Therapeutic... ANIK 60.0359.9060.300.28 0.47% 60.0360.0360.0359.753 713-
Antares Pharma, In... ATRS 2.072.062.07-0.05 -2.36% 2.132.062.142.12253 242-
Anthera Pharmace... ANTH 1.62001.62001.64000.0001 0.01% 1.62001.62001.63001.6199762-
Anything Technolo... EXMT 0.00140-  -0.00009 -6.04% 0.001400.001400.001400.00149200 000-
Apogee Enterprise... APOG 47.2547.2147.281.17 2.54% 49.5446.7049.5446.0829 295-
Apollo Investment... AINV 6.096.086.090.06 0.91% 6.046.036.096.03106 795-
Apple Inc. AAPL 156.95156.94156.950.97 0.62% 156.61156.53157.19155.983 390 129-
Appliance Recyclin... ARCI 1.00001.01001.03000.0100 1.01% 0.99000.99001.00000.990011 385-
Applied DNA Scien... APDN 2.262.282.31-0.09 -3.63% 2.322.262.322.353 607-
Applied Materials,... AMAT 56.0856.0856.090.75 1.36% 55.8455.7356.1855.331 280 328-
Applied Optoelect... AAOI 42.1942.1742.290.02 0.05% 42.3041.9342.5042.17133 416-
Applied Visual Scie... APVS 0.0021-  0.0001 5.00% 0.00210.00210.00210.0020789-
Approach Resource... AREX 2.342.342.35-0.04 -1.68% 2.362.322.362.3818 952-
Apricus Bioscience... APRI 1.811.801.82-0.01 -0.55% 1.821.801.841.8210 420-
Aquinox Pharmace... AQXP 12.9112.7912.90-0.03 -0.22% 12.9112.7413.0012.9413 378-
ArQule, Inc. ARQL 1.131.131.140.00 0.00% 1.131.131.151.1315 350-
Aradigm Corporati... ARDM 5.235.175.25-0.04 -0.76% 5.185.185.285.279 300-
Aralez Pharmaceut... ARLZ 1.451.441.46-0.04 -2.68% 1.481.431.501.49125 212-
Arbutus Biopharma ABUS 6.386.356.40-0.03 -0.39% 6.356.356.496.4013 713-
Arch Capital Group... ACGL 101.50101.44101.510.34 0.34% 101.50101.31101.67101.1616 625-
Arch Therapeutics... ARTH 0.819000-  -0.006000 -0.73% 0.8300000.8145000.8380000.82500045 250-
Ardelyx Inc. ARDX 5.605.555.60-0.10 -1.75% 5.805.555.805.7083 507-
Arena Pharmaceut... ARNA 26.9426.8626.96-0.37 -1.35% 27.5126.7927.5127.3121 508-
Ares Capital Corpo... ARCC 16.5216.5216.53-0.01 -0.06% 16.5416.5016.5516.53223 972-
Argo Group Intern... AGII 64.0064.0564.150.10 0.16% 64.1563.9564.1563.9012 085-
Argos Therapeutic... ARGS 0.16860.16800.16860.0036 2.18% 0.17000.16400.17290.1650410 833-
Ark Restaurants Co... ARKR -24.620024.80000.0000 0.00%       24.7103--
Armada Oil Inc. AOILQ 0.0014-  0.0000 0.00% 0.00140.00140.00140.0014400-
Array BioPharma In... ARRY 11.2811.2711.28-0.06 -0.53% 11.4311.2411.4311.34117 195-
Arrow Financial Co... AROW 34.9534.9535.100.30 0.87% 35.0034.9535.0034.653 961-
Arrowhead Resear... ARWR 3.983.973.98-0.02 -0.58% 4.023.934.074.0057 186-
Art's-Way Manufa... ARTW 2.302.302.400.00 0.00% 2.302.302.302.30--
Artesian Resources... ARTNA 42.2841.9542.43-0.04 -0.09% 42.4642.0742.4642.322 273-
Ascena Retail Grou... ASNA 1.991.981.990.07 3.65% 1.961.951.991.92180 063-
Ascent Solar Techn... ASTI 0.0015-  0.0000 0.00% 0.00150.00140.00150.00155 627 399-
Aspen Technology,... AZPN 66.2766.2366.290.60 0.91% 66.3465.9866.3665.6743 002-
Asta Funding, Inc. ASFI 7.507.507.60-0.05 -0.66% 7.507.507.507.55100-
Astec Industries, In... ASTE 51.8351.7151.940.21 0.41% 51.9551.5952.2351.627 732-
Astro-Med, Inc. ALOT 12.1911.9012.60-0.11 -0.92% 12.1912.1912.1912.30100-
Astronics Corpora... ATRO 33.4133.4033.410.26 0.77% 33.3533.2033.4133.1511 915-
Astrotech Corpora... ASTC 4.024.004.040.10 2.58% 3.893.774.043.921 240-
Asure Software Inc ASUR 11.0811.0011.070.33 3.07% 10.7610.6511.0810.7524 978-
Athersys, Inc. ATHX 1.861.861.870.02 1.09% 1.861.821.881.84232 000-
Atlantic American ... AAME -3.20003.40000.0000 0.00%       3.2472--
Atlas Energy, L.P. C... ATLS 0.0915-  0.0015 1.67% 0.08700.08700.09150.09002 900-
Atlassian Corporat... TEAM 48.6248.5748.678.37 20.79% 45.9841.9349.4640.251 379 659-
Atossa Genetics In... ATOS 0.48750.48750.4900-0.0104 -2.09% 0.50000.48500.50000.497958 593-
Attunity Ltd. - Ord... ATTU 6.946.876.99-0.07 -0.93% 7.016.947.047.0050 490-
Auburn National Ba... AUBN -34.900035.95000.0000 0.00%       34.3028--
AudioCodes Ltd. - ... AUDC 8.338.368.380.08 0.97% 8.268.268.338.251 179-
Aurcana Corp AUNFF 0.2117-  0.0017 0.81% 0.21170.21170.21170.2100500-
Aurinia Pharmaceu... AUPH 6.356.346.35-0.11 -1.70% 6.686.286.726.46767 374-
Authentidate Hold... ADAT 1.22-  -0.28 -18.67% 1.421.221.421.50200-
Autodesk, Inc. ADSK 120.42120.41120.451.13 0.95% 119.98119.70120.70119.29218 477-
Automatic Data Pr... ADP 114.80114.81114.890.18 0.16% 114.99114.56115.31114.62175 230-
Autoweb Inc AUTO 7.467.507.55-0.05 -0.60% 7.497.467.557.50801-
Avadel Pharmaceut... AVDL 10.2110.2010.210.04 0.34% 10.2010.1610.2410.177 290-
Avalanche Biotech... ADVM 3.403.303.400.00 0.00% 3.403.353.403.406 977-
Avalon Advanced M... AVLNF 0.11572-  -0.00138 -1.18% 0.116300.102700.116300.1171031 259-
Avis Budget Group... CAR 41.2941.2641.310.15 0.36% 41.2641.1641.3741.1483 618-
Avita Medical Limi... AVMXY 1.0700-  -0.0260 -2.37% 1.04201.01001.07001.096016 112-
Aware, Inc. AWRE 4.594.504.600.04 0.88% 4.554.454.594.551 018-
Axcelis Technologi... ACLS 33.6033.5533.600.95 2.91% 33.1533.0033.6832.65119 027-
Axon Enterprise AAXN 23.3123.2723.35-1.31 -5.32% 23.5022.8623.5024.621 299 800-
B.O.S. Better Onlin... BOSC 1.941.901.950.03 1.57% 1.911.881.991.9149 400-
BASF BASFY 26.770-  0.045 0.17% 26.75026.74026.78026.7254 983-
BB Liquidating Inc. BLIAQ 0.0071-  0.0000 0.00% 0.00710.00710.00710.00711 281-
BGC Partners, Inc. ... BGCP 15.9615.9515.960.12 0.73% 15.9215.8415.9615.8478 471-
BJ's Restaurants, I... BJRI 32.4032.4032.450.45 1.41% 32.1031.8532.4531.9545 811-
BLDRS Asia 50 ADR... ADRA -33.460033.70000.0000 0.00%       33.4692--
BLDRS Developed M... ADRD 22.860022.940023.0000-0.0966 -0.42% 22.860022.860022.860022.9566430-
BLDRS Emerging M... ADRE 43.430043.250043.51000.2847 0.66% 43.340043.340043.430043.1453362-
BLDRS Europe 100 ... ADRU 22.497622.490022.5500-0.0576 -0.26% 22.497622.497622.497622.4976--
BLINKX PLC ORD G... BLNKF 3.990-  0.012 0.30% 3.9903.9903.9903.9781 724-
BOK Financial Corp... BOKF 90.3390.8491.480.22 0.24% 90.9890.3390.9890.11609-
BSB Bancorp, Inc. BLMT 31.2030.9531.150.25 0.81% 31.4031.2031.4030.951 984-
BSQUARE Corporat... BSQR 5.055.005.10-0.10 -1.91% 5.055.055.055.05--
BYD CO 'H'CNY1 BYDDF 9.770-  0.260 2.73% 9.6509.6509.7709.51011 476-
BYD Company LTD BYDDY 19.3200-  0.4000 2.11% 19.500019.230019.500018.920010 344-
Baidu, Inc. - Ameri... BIDU 269.16269.03269.194.64 1.75% 268.40268.00269.42264.52335 144-
Balchem Corporati... BCPC 83.2082.8783.540.60 0.73% 83.2083.2083.2082.608 397-
Baldwin & Lyons, In... BWINA 23.1922.1023.230.64 2.84% 23.1923.1923.1923.19--
Baldwin & Lyons, In... BWINB 23.3923.2523.50-0.01 -0.04% 23.5523.3023.6023.404 388-
Ballard Power Syst... BLDP 4.874.874.88-0.06 -1.18% 4.954.874.954.93147 307-
Balmoral Resource... BALMF 0.41090-  -0.02149 -4.97% 0.425500.408790.426300.4323929 375-
BancFirst Corporat... BANF 58.5357.3559.30-0.83 -1.39% 61.0557.3561.0559.354 796-
Bank of South Caro... BKSC 18.6517.6519.00-0.15 -0.80% 18.6518.6518.6518.65--
Bank of the Ozark... OZRK 46.9746.9546.990.88 1.91% 46.8546.4847.0746.0978 064-
Banner Corporatio... BANR 62.3562.2262.381.14 1.86% 61.8061.6262.4761.2116 220-
Bark Group Inc. UCPA 0.0043-  0.0000 0.00% 0.00430.00430.00430.004322 413-
Barrett Business Se... BBSI 60.3859.8060.480.67 1.12% 60.1860.1860.3859.711 882-
Bassett Furniture I... BSET 40.3540.3540.551.15 2.93% 40.9539.7540.9539.206 847-
Bayer Aktienges A... BAYRY 34.8300-  -0.3800 -1.08% 34.940034.830034.940035.210014 647-
Bayhorse Silver KXPLF 0.1509-  -0.0015 -0.98% 0.15100.15090.15100.15242 000-
Bayside Corporatio... BYSD 0.000700-  0.000200 40.00% 0.0005000.0005000.0009000.000500279 722 444-
Bazaarvoice, Inc. BV 4.904.904.950.00 0.00% 4.954.905.054.9033 348-
Bear Creek Mng Co... BCEKF 1.650-  -0.005 -0.30% 1.6801.6401.6801.6551 400-
Beasley Broadcast ... BBGI 11.2011.0511.250.00 0.00% 11.2011.2011.2011.201 721-
Bed Bath & Beyond... BBBY 21.2921.2821.290.09 0.40% 21.2221.0921.3821.20388 797-
Bel Fuse Inc. - Clas... BELFA -26.7728.990.00 0.00%       28.70--
Bel Fuse Inc. - Clas... BELFB 31.6031.2531.850.20 0.64% 31.6530.6531.6531.405 458-
Bellicum Pharmace... BLCM 10.3110.2710.310.00 0.00% 10.3510.1510.3710.3143 970-
Big 5 Sporting Goo... BGFV 7.3257.3007.3500.050 0.69% 7.3507.2507.3507.27560 961-
Bio-Key Internatio... BKYI 2.46002.31002.49000.1042 4.42% 2.46002.46002.46002.3558541-
Bio-Path Holdings, ... BPTH 0.44220.44220.4425-0.0038 -0.85% 0.44300.44200.44490.44606 398-
Bio-Techne Corp TECH 123.50123.30123.730.04 0.03% 123.88123.46123.88123.462 633-
BioCryst Pharmace... BCRX 4.994.995.00-0.11 -2.16% 5.114.955.115.10105 229-
BioDelivery Scienc... BDSI 2.852.802.850.05 1.79% 2.802.802.852.808 328-
BioElectronics Cor... BIEL 0.0007-  -0.0001 -12.50% 0.00080.00070.00080.00081 635 350-
BioLineRx Ltd. - Am... BLRX 1.1501.1201.1400.025 2.22% 1.1401.1401.1601.12510 277-
BioMarin Pharmace... BMRN 87.6187.6187.71-0.52 -0.59% 87.7787.1388.4588.13154 030-
BioScrip, Inc. BIOS 2.472.472.480.03 1.40% 2.492.472.532.4482 582-
BioSpecifics Techn... BSTC 48.3047.6748.79-0.18 -0.36% 48.8847.5748.9948.477 174-
BioTelemetry, Inc. BEAT 31.7031.6031.750.60 1.93% 31.3031.3032.0031.1031 123-
Bioanalytical Syste... BASI -1.801.890.00 0.00%       1.82--
Biocept, Inc. BIOC 1.09001.09001.1000-0.0200 -1.80% 1.09001.09001.10901.110033 160-
Biogen Idec Inc. BIIB 338.69338.69339.10-3.73 -1.09% 343.00338.66343.31342.42139 097-
Biolase, Inc. BIOL 0.67360.67500.68490.0236 3.63% 0.66000.66000.67360.65001 369-
Biostar Pharmaceu... BSPM 1.731.731.76-0.01 -0.57% 1.731.731.761.74440-
Bioverativ Inc BIVV 59.3559.3559.43-0.38 -0.64% 59.6959.2659.6959.7382 790-
Bitcoing Investmen... GBTC 679.3000-  3.2200 0.48% 676.6000668.0000683.8300676.08004 079-
Black Box Corpora... BBOX 3.233.203.250.03 0.97% 3.253.203.253.2014 471-
Black Diamond, Inc... CLAR 7.407.407.500.00 0.00% 7.457.357.457.407 642-
Black River Petrole... OTTV 0.00160-  -0.00005 -3.03% 0.001700.001600.001700.001654 266 552-
Blackbaud, Inc. BLKB 92.2792.2192.440.60 0.65% 92.3791.9392.3791.6719 977-
Blucora, Inc. BCOR 25.1025.0525.150.15 0.60% 25.1025.0125.3524.9518 964-
Bluebird Bio Inc. BLUE 139.75139.55139.750.30 0.22% 140.40138.60141.40139.4580 756-
Blueknight Energy ... BKEP 5.735.705.800.03 0.58% 5.705.705.755.703 847-
Bob Evans Farms, I... BOBE 77.3477.3377.350.01 0.01% 77.3777.3177.3877.3340 153-
BofI Holding Inc BOFI 28.1428.1128.180.74 2.69% 27.7627.7328.1827.4068 738-
Boingo Wireless, In... WIFI 22.5022.4422.500.16 0.72% 22.2722.1322.5022.3429 945-
Bojangels Inc. BOJA 12.2012.1512.20-0.30 -2.40% 12.2011.8812.3512.50168 548-
Bombardier, Inc. BDRAF 2.2500-  0.0356 1.61% 2.22932.22932.27002.2144800-
Bonso Electronics ... BNSO 2.45002.45002.4700-0.0300 -1.21% 2.45002.45002.45002.4800358-
Boston Private Fin... BPFH 16.2816.2516.300.23 1.40% 16.2515.9816.3016.0567 496-
Bottomline Techno... EPAY 32.9532.9432.990.12 0.37% 33.0432.9133.4732.8331 966-
Box Ships Inc. TEUFF 0.00700-  -0.00150 -17.65% 0.008500.006800.008500.008501 353 300-
BreitBurn Energy P... BBEPQ 0.03620-  -0.00170 -4.49% 0.037900.036200.037950.037908 996-
Bridgeline Digital, ... BLIN 2.992.802.950.20 7.00% 2.992.992.992.79100-
Bridgford Foods Co... BRID -12.5113.420.00 0.00%       12.51--
Brightcove Inc. BCOV 7.007.007.050.00 0.00% 7.056.957.057.0013 731-
BroadVision, Inc. BVSN -4.054.300.00 0.00%       4.05--
Broadcom Ltd AVGO 245.29245.12245.331.00 0.41% 246.96244.34247.00244.29356 785-
Broadway Financia... BYFC -2.40002.49000.0000 0.00%       2.4799--
Brocade Communic... BRCD 11.9111.9111.920.01 0.08% 11.9111.9011.9611.90414 714-
Brooks Automatio... BRKS 32.2632.2432.290.29 0.90% 32.3231.9732.3531.9750 432-
Bruker Corporatio... BRKR 30.4030.3730.410.41 1.37% 30.1229.9830.4029.9969 926-
Bryn Mawr Bank C... BMTC 45.0045.0045.250.60 1.35% 44.8544.4745.4044.4010 012-
Buffalo Wild Wings... BWLD 108.95108.85109.05-0.20 -0.18% 110.00108.36110.40109.1523 516-
Builders FirstSourc... BLDR 17.5817.5817.590.26 1.50% 17.5217.4917.6117.3264 895-
Buzz Technologies ... BZTG 0.0058-  -0.0006 -9.38% 0.00580.00580.00580.00645 000-
C&F Financial Corp... CFFI 59.1058.9560.000.05 0.08% 59.6559.0559.6559.051 575-
C.H. Robinson Wor... CHRW 78.4178.3978.440.43 0.55% 78.3877.6278.7077.98121 843-
CA Inc. CA 34.0434.0334.040.11 0.32% 33.9433.8434.1033.93115 009-
CASI Pharmaceutic... CASI 2.392.372.430.04 1.70% 2.392.352.472.3544 078-
CB Bancshares, Inc... CBBI 17.250-  0.015 0.09% 17.25017.25017.25017.235135-
CBAK Energy Techn... CBAK 1.751.751.80-0.05 -2.78% 1.851.751.851.8010 576-
CDK Global, Inc. CDK 65.3565.3265.360.11 0.17% 65.4865.3065.5365.2419 710-
CECO Environment... CECE 8.968.969.000.09 1.01% 8.978.918.978.878 263-
CEVA, Inc. CEVA 45.2845.2045.350.33 0.72% 45.4045.1545.5544.9518 282-
CHF Solutions Inc CHFS 7.717.607.61-0.03 -0.39% 7.677.657.717.74942-
CK Hutchison Holdi... CKHUY 12.970-  0.005 0.04% 12.97012.97012.97012.9653 100-
CM Finance Inc CMFN 9.359.309.40-0.10 -1.06% 9.409.319.419.452 397-
CME Group Inc. - C... CME 135.63135.61135.700.68 0.50% 135.54134.84135.63134.95117 388-
CNB Financial Corp... CCNE 27.7027.4327.82-0.12 -0.43% 27.7027.7027.7027.82100-
CNS, Inc. CNXS 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002100 000-
CNinsure Inc. (ADR... FANH 15.6015.5215.640.27 1.76% 15.3315.2015.7915.3329 631-
CONMED Corporat... CNMD 53.7753.7053.950.34 0.64% 53.7753.7753.7753.436 874-
CRA International,... CRAI 42.4742.3742.690.32 0.76% 42.2141.6842.6342.153 078-
CREDIT SUISSE NAS... UWTIF 15.52-  -0.20 -1.27% 15.5215.5215.5215.72560-
CSG Systems Intern... CSGS 41.3341.3541.460.41 1.00% 41.2240.8441.3340.9211 054-
CSP Inc. CSPI -11.0111.120.00 0.00%       11.12--
CTI BioPharma Cor... CTIC 3.303.303.310.01 0.30% 3.313.303.323.299 384-
CTI Industries Corp... CTIB 3.983.754.000.17 4.46% 3.983.983.983.81450-
CVB Financial Corp... CVBF 24.3324.3124.350.23 0.95% 24.4824.1724.4824.1040 225-
CVD Equipment Co... CVV 11.3711.0811.360.11 0.98% 11.3711.3711.3711.26222-
CYREN Ltd. - Ordin... CYRN 1.851.851.900.05 2.78% 1.851.851.891.805 688-
Caesars Entertainm... CZR 12.2012.1512.200.15 1.24% 12.1012.1012.2512.05745 067-
CafePress Inc. PRSS 2.102.012.110.01 0.48% 2.102.102.102.091 108-
Cal-Maine Foods, In... CALM 41.6041.5541.65-0.35 -0.83% 42.0541.5042.0541.9537 937-
CalAmp Corp. CAMP 22.9822.9322.990.36 1.59% 22.8122.7922.9822.6220 384-
Calavo Growers, In... CVGW 70.1570.0570.200.35 0.50% 70.1569.7070.3069.806 506-
California First Na... CFNB 18.3017.9018.500.25 1.39% 18.3018.3018.3018.05448-
Calithera Bioscienc... CALA 16.7016.6516.75-0.40 -2.34% 17.3016.6517.3017.1032 974-
Callidus Software, ... CALD 25.8025.7525.850.50 1.98% 25.5025.4025.8525.3034 939-
Calumet Specialty ... CLMT 7.907.908.000.00 0.00% 7.907.908.007.907 739-
Camtek Ltd. - Ordi... CAMT 5.785.795.830.06 1.05% 5.805.765.805.725 970-
Canadian Solar Inc. CSIQ 15.8215.8215.870.07 0.44% 15.8615.8215.9815.7537 989-
Cannabis Science In... CBIS 0.030900-  0.000400 1.31% 0.0308500.0305000.0312000.030500655 635-
Canopy Growth Co... TWMJF 9.8300-  0.3752 3.97% 9.47509.46009.89999.454865 689-
Canterbury Park H... CPHC 12.4512.3512.750.10 0.81% 12.4512.4512.4512.35115-
Capital Bank Finan... CBF 41.5841.5541.600.38 0.91% 41.3541.2541.5841.2060 167-
Capital City Bank G... CCBG 24.9824.8824.990.25 1.01% 25.0824.9825.0824.733 243-
Capital Product Pa... CPLP 3.523.513.53-0.01 -0.15% 3.533.513.533.5326 754-
Capital Southwest ... CSWC 17.0116.9817.25-0.27 -1.56% 17.2517.0117.2517.283 298-
Capitol Federal Fin... CFFN 14.9914.9915.000.02 0.13% 15.1114.9415.1114.9792 024-
Capstone Turbine C... CPST 1.061.061.07-0.03 -2.75% 1.081.051.111.09108 736-
Cara Therapeutics ... CARA 12.2312.2112.25-0.15 -1.17% 12.4012.1012.4312.37101 182-
Carbonite, Inc. CARB 22.7822.8022.900.18 0.77% 22.8022.6523.1022.6017 169-
Cardero Resource ... CDYCF 0.1240-  0.0065 5.53% 0.12400.12400.12400.11751 000-
Cardiome Pharma C... CRME 1.881.831.890.03 1.62% 1.821.821.881.855 200-
Cardtronics, Inc. CATM 23.3523.3023.330.11 0.47% 23.4423.0723.4423.2425 596-
CareDx Inc CDNA 5.795.785.800.03 0.52% 5.725.705.855.768 881-
CareScience, Inc. CARE 16.750-  -0.001 -0.01% 16.75016.75016.75016.751100-
Career Education C... CECO 10.8210.7910.830.04 0.37% 10.9010.8210.9110.7823 595-
Carrizo Oil & Gas, ... CRZO 15.2615.2515.26-0.26 -1.68% 15.5915.2115.6515.52284 692-
Carrols Restaurant... TAST 11.6511.6011.700.00 0.00% 11.7011.5511.7011.6512 461-
Casella Waste Syst... CWST 18.0518.0518.080.18 1.01% 18.0417.7018.0517.8716 371-
Caseys General Sto... CASY 111.31111.19111.310.02 0.02% 111.60111.10112.09111.2916 388-
Cass Information S... CASS 65.7565.4365.800.50 0.77% 65.8964.8565.9765.253 740-
Catalyst Pharmace... CPRX 2.592.582.60-0.03 -1.15% 2.592.562.622.6267 652-
Catalyst Semicondu... CATS -3.783.830.00 0.00%       3.84--
Cathay General Ba... CATY 41.1541.1541.210.40 0.98% 41.2840.9841.2840.7575 124-
Celgene Corporatio... CELG 122.08122.07122.15-13.88 -10.21% 124.50121.75124.54135.966 679 654-
Celldex Therapeuti... CLDX 2.922.922.93-0.05 -1.68% 3.002.923.002.97151 284-
Cellectis Sa CLLS 28.1528.0628.210.36 1.28% 28.4127.9928.4327.7912 012-
Celsion Corporatio... CLSN 3.823.803.83-0.04 -1.06% 3.853.713.853.86102 943-
Cempra, Inc. CEMP 2.802.752.80-0.10 -3.45% 2.902.702.902.90190 500-
Central European M... CETV 4.754.704.750.00 0.00% 4.804.754.804.7533 148-
Central Federal Co... CFBK 2.462.422.490.04 1.65% 2.462.462.462.42102-
Central Garden & P... CENT 38.9638.9539.090.60 1.56% 38.5938.5138.9638.364 632-
Century Aluminum ... CENX 15.8115.8015.810.52 3.40% 15.4215.4215.8515.29283 684-
Century Bancorp, I... CNBKA 85.0584.4085.100.80 0.95% 85.0585.0585.0584.25564-
Century Casinos, In... CNTY 8.138.118.170.08 0.93% 8.128.058.308.0523 773-
Cenveo Inc CVO 1.681.621.69-0.02 -1.18% 1.731.501.731.7033 763-
Ceragon Networks... CRNT 2.082.062.070.02 0.97% 2.062.052.102.0635 633-
Cereplast, Inc. CERPQ 0.0032-  0.0012 60.00% 0.00320.00320.00320.0020256-
Cerner Corporatio... CERN 73.0673.0373.090.26 0.35% 72.8372.5173.1072.80127 184-
Cerus Corporation CERS 3.013.003.010.01 0.23% 3.043.003.043.0067 715-
Cesca Therapeutic... KOOL 3.903.863.920.00 0.00% 3.943.903.943.90708-
Charles & Colvard ... CTHR 0.85000.85000.8700-0.0101 -1.17% 0.85000.85000.86000.86011 275-
Chart Industries, In... GTLS 42.7442.6942.76-0.11 -0.26% 43.2342.6543.2342.8517 064-
Charter Communic... CHTR 353.01352.91353.461.34 0.38% 353.84352.50355.50351.67119 165-
Check Point Softw... CHKP 118.20118.18118.310.30 0.25% 118.66118.04118.66117.9098 497-
Chembio Diagnosti... CEMI -6.256.500.00 0.00%       6.50--
Chemical Financial ... CHFC 54.0153.9354.060.62 1.16% 54.1053.7254.1753.3926 149-
Cherokee Inc. CHKE 2.402.402.450.00 0.00% 2.402.402.432.403 924-
Chiasma Inc. CHMA 2.502.402.500.00 0.00% 2.552.502.552.505 867-
Children's Place, In... PLCE 103.85103.80104.000.35 0.34% 104.00103.43104.85103.5040 100-
Chimerix Inc CMRX 5.055.025.060.02 0.40% 5.094.985.145.0338 036-
China Auto Logisti... CALI 2.262.212.250.11 5.07% 2.432.252.472.155 509-
China Automotive ... CAAS 5.115.105.180.02 0.39% 5.095.095.115.091 567-
China Ceramics Co.... CCCL 1.56601.51001.6800-0.0066 -0.42% 1.56001.52001.56601.57262 747-
China Digital TV Ho... STVVY 0.220-  0.009 4.27% 0.2200.2200.2200.21116 000-
China Finance Onlin... JRJC 2.322.302.34-0.04 -1.86% 2.352.302.352.3618 757-
China Jo-Jo Drugst... CJJD 1.561.521.590.00 0.00% 1.561.561.561.56--
China Lodging Grou... HTHT 138.26138.13138.525.89 4.45% 134.37133.47138.41132.3784 751-
China Natural Reso... CHNR 2.262.272.360.00 0.00% 2.262.262.262.26180-
China Recycling En... CREG 1.181.161.25-0.02 -1.67% 1.181.181.181.18--
China TechFaith W... CNTF 2.282.282.30-0.01 -0.44% 2.292.282.292.29200-
ChinaB2BSourcing.... QBIO 3.800-  -0.020 -0.52% 3.8103.7803.8303.8203 276-
ChinaCache Interna... CCIH 1.201.191.22-0.01 -0.83% 1.231.191.251.2161 740-
ChinaNet Online Ho... CNET 1.271.281.31-0.04 -3.05% 1.441.271.441.3111 250-
ChipMOS TECHNOL... IMOS 20.6320.6020.650.00 0.00% 20.6720.5520.6720.637 067-
ChromaDex Corpor... CDXC 4.204.194.210.03 0.72% 4.174.174.234.173 978-
Churchill Downs, In... CHDN 209.55207.85209.451.00 0.48% 209.75209.50209.75208.554 429-
Cincinnati Financia... CINF 76.2976.2876.340.10 0.13% 76.6676.2276.7576.1942 217-
Cintas Corporation CTAS 151.64151.53151.720.69 0.46% 151.79151.04151.90150.9538 109-
Cirrus Logic, Inc. CRUS 53.3453.3453.390.03 0.06% 54.0053.1554.2053.3193 834-
Cisco Systems, Inc. CSCO 34.3034.2934.300.55 1.61% 34.0234.0134.3433.754 844 672-
Citi Trends, Inc. CTRN 21.3021.2021.330.37 1.77% 21.2021.1721.3520.937 136-
Citrix Systems, Inc... CTXS 83.2783.2783.310.53 0.64% 83.1782.8483.3482.74109 776-
City Holding Comp... CHCO 72.0671.5672.030.86 1.21% 72.0871.9072.1971.204 439-
Clean Diesel Techn... CDTI 2.0702.0702.0900.009 0.44% 2.1002.0602.1002.0619 937-
Clean Energy Fuels... CLNE 2.362.352.360.01 0.43% 2.372.362.382.3559 407-
Cleantech Solution... CLNT 4.984.915.120.01 0.20% 5.004.985.114.972 098-
ClearOne, Inc. CLRO 7.457.407.500.00 0.00% 7.457.457.457.45100-
ClearSign Combust... CLIR 3.153.153.250.05 1.61% 3.153.153.153.10700-
Clearfield Inc CLFD 13.3013.3013.65-0.05 -0.37% 13.4013.3013.4013.353 153-
Cleveland BioLabs,... CBLI 3.183.173.34-0.02 -0.47% 3.183.183.183.191 700-
Clovis Oncology In... CLVS 77.5077.4677.630.73 0.95% 77.9077.2879.3776.77188 683-
CoBiz Financial Inc... COBZ 19.9019.8919.900.46 2.34% 19.8619.7319.9219.4446 698-
CoStar Group, Inc. CSGP 281.795281.360282.1901.320 0.47% 282.390280.370282.390280.4754 860-
Coca-Cola Bottling... COKE 226.84224.91229.991.10 0.49% 227.47224.98227.90225.741 848-
Codexis, Inc. CDXS 7.2757.2507.3000.000 0.00% 7.4007.2257.4007.27516 129-
Codorus Valley Ban... CVLY 34.4033.6034.880.35 1.03% 34.4034.4034.4034.052 179-
Coffee Holding Co.... JVA 4.29204.37004.5100-0.1468 -3.31% 4.49004.19164.49004.43881 874-
Cogentix Medical I... CGNT 2.852.812.86-0.13 -4.36% 2.982.852.982.983 008-
Cognex Corporatio... CGNX 121.00121.00121.121.37 1.15% 120.48120.25121.43119.6338 206-
Cognizant Technol... CTSH 74.3174.3074.310.04 0.05% 74.5074.2774.6274.27224 898-
Coherent, Inc. COHR 262.87262.51263.014.40 1.70% 260.00256.45262.87258.4723 728-
Coherus BioScience... CHRS 13.6813.6513.70-0.23 -1.62% 13.9513.5014.0013.9047 360-
Cohu, Inc. COHU 24.6624.6224.69-0.01 -0.05% 24.9824.5624.9924.6721 377-
Collectors Univers... CLCT 24.1123.9024.320.12 0.49% 24.2224.1124.2223.992 175-
Collegium Pharmac... COLL 11.7411.7311.79-0.04 -0.34% 11.7811.6211.9211.7836 051-
Colony Bankcorp, I... CBAN -13.5514.400.00 0.00%       13.95--
Columbia Banking ... COLB 42.5842.5642.690.73 1.74% 42.4841.4242.6241.8544 257-
Columbia Sportswe... COLM 62.2562.1562.391.45 2.38% 61.2960.7962.3460.8013 698-
Columbus Gold Cor... CBGDF 0.534200-  0.011300 2.16% 0.5200000.5110000.5440350.52290053 200-
Columbus McKinno... CMCO 36.8836.8737.000.08 0.22% 37.1536.7537.1536.8010 328-
Com-Guard.com Inc CGUD 0.0013-  -0.0002 -13.33% 0.00140.00130.00150.0015635 000-
Comcast Corporati... CMCSA 36.9836.9736.980.08 0.22% 37.2036.8737.2136.901 887 523-
Commerce Bancsha... CBSH 58.2958.2658.290.74 1.29% 58.2557.8858.2957.559 216-
CommerceSouth In... COSO 1.85-  -0.15 -7.50% 1.851.851.852.00100-
Commercial Nation... CNAF 21.45-  0.00 0.00% 21.4521.4521.4521.45150-
Commercial Vehicl... CVGI 8.518.498.540.14 1.67% 8.448.388.588.3733 568-
Community Trust B... CTBI 50.5050.4550.700.15 0.30% 50.9050.5051.1050.3512 487-
Community West B... CWBC -10.4010.500.00 0.00%       10.45--
Compugen Ltd. - O... CGEN 3.853.803.90-0.05 -1.28% 3.953.853.953.90813-
Computer Program... CPSI 31.2031.1031.300.00 0.00% 31.4530.9531.4531.205 258-
Comtech Telecomm... CMTL 21.3321.2321.330.24 1.14% 21.2921.2021.4121.0919 537-
Concierge Technol... CNCG 0.0423-  0.0000 0.00% 0.04230.04230.04230.042310 130-
Concurrent Compu... CCUR 6.356.366.51-0.15 -2.30% 6.456.356.456.506 480-
Conn's, Inc. CONN 28.4028.3528.450.35 1.25% 28.3028.2428.7528.0575 461-
Connecticut Water... CTWS 63.3463.1063.66-0.16 -0.25% 63.7063.1463.7063.503 233-
Conrad Industries, ... CNRD 18.980-  0.079 0.42% 18.98018.98018.98018.901200-
Consolidated Wate... CWCO 12.9512.9013.00-0.05 -0.38% 12.9512.8613.0013.008 439-
Consumer Portfolio... CPSS 4.514.494.66-0.08 -1.74% 4.514.514.514.59100-
ContraFect Corp. CFRX 1.071.021.040.00 0.00% 1.081.051.081.0720 958-
ContraVir Pharmac... CTRV 0.73560.73000.7400-0.0055 -0.74% 0.74110.71160.75000.741182 217-
Control4 Corporat... CTRL 28.1628.1228.160.90 3.30% 27.6027.6028.1727.2680 478-
Copart, Inc. CPRT 36.4236.4136.430.01 0.03% 36.5936.3036.6036.4140 111-
CorVel Corp. CRVL 60.0059.2060.00-0.30 -0.50% 60.8559.5560.8560.303 007-
Corcept Therapeut... CORT 18.4318.4218.460.13 0.71% 18.4718.3118.4718.3055 750-
Corium Internation... CORI 10.1610.1210.180.13 1.30% 10.119.9710.2810.0315 547-
Costco Wholesale ... COST 159.47159.44159.481.01 0.64% 158.97158.51159.76158.46399 889-
Covenant Transpor... CVTI 30.1629.8230.242.40 8.65% 29.0028.7630.6127.76124 781-
Cowen Group, Inc. ... COWN 15.8015.7515.800.25 1.61% 15.7515.6015.8015.5516 323-
Cracker Barrel Old... CBRL 156.57156.57156.800.25 0.16% 157.00155.67157.00156.3229 236-
Craft Brew Aliianc... BREW 18.2018.1518.30-0.15 -0.82% 18.3518.1518.3518.357 051-
Cray Inc CRAY 19.1019.0519.150.20 1.06% 19.1019.0019.1518.9018 126-
Credit Acceptance... CACC 284.76283.78285.002.21 0.78% 283.79283.79287.40282.558 987-
Credit Suisse AG - ... TVIX 8.408.398.40-0.27 -3.11% 8.378.348.438.671 743 453-
Credit Suisse AG - ... XIV 112.53112.50112.531.72 1.55% 112.63112.25112.76110.81629 564-
Credit Suisse X-Lin... SLVO 8.118.108.130.00 0.04% 8.108.108.128.1120 756-
Credo Petroleum C... CRED 111.91111.92112.00-0.34 -0.30% 112.01111.91112.01112.256 723-
Cree, Inc. CREE 33.6733.6533.69-0.51 -1.49% 34.1733.5834.3134.18284 506-
Cresud S.A.C.I.F. y ... CRESY 19.5718.8819.440.07 0.36% 19.5219.2719.5719.502 221-
Crimson Wine Grou... CWGL 10.56-  0.06 0.57% 10.5610.5610.6010.50300-
Criteo S.A. - Ameri... CRTO 46.9546.9246.960.37 0.79% 47.0846.6047.2946.5860 818-
Crocs, Inc. CROX 10.4410.4410.450.76 7.85% 9.839.8010.469.68613 494-
Cross Country Hea... CCRN 13.6413.6013.650.02 0.15% 13.7613.6113.9213.6211 479-
Crown Crafts, Inc. CRWS 6.416.456.550.01 0.20% 6.406.406.416.40401-
Ctrip.com Internat... CTRP 49.6449.6349.64-0.16 -0.32% 50.5849.2550.5849.802 170 329-
Cumulus Media Inc. CMLS 0.31150.31000.3250-0.0079 -2.47% 0.31000.30990.31900.319413 715-
Curis, Inc. CRIS 1.551.541.55-0.02 -1.27% 1.591.551.591.5785 431-
Cutera, Inc. CUTR 39.3539.2039.451.75 4.65% 37.9037.9039.4037.6026 638-
Cyanotech Corpora... CYAN 4.874.854.95-0.08 -1.52% 4.954.404.954.952 418-
CyberArk Softwar... CYBR 44.0243.9944.050.19 0.43% 43.7143.7144.1343.8355 603-
CyberOptics Corpo... CYBE 12.9012.8512.950.25 1.98% 12.7012.7012.9312.6511 185-
Cyclacel Pharmace... CYCC 1.861.871.88-0.03 -1.53% 1.891.861.891.8910 831-
Cypress Semicondu... CY 15.6915.6815.690.08 0.48% 15.8115.6815.9015.61425 344-
CytRx Corporation CYTR 0.36070.36010.36090.0004 0.11% 0.35920.35920.38000.3603123 905-
Cytokinetics, Incor... CYTK 14.7014.6514.70-0.10 -0.68% 14.9014.6515.0014.8020 841-
Cytori Therapeutic... CYTX 0.46000.46000.4790-0.0050 -1.08% 0.47900.45000.48000.465061 505-
Cytosorbents Corp... CTSO 6.036.006.050.03 0.50% 6.006.006.056.007 228-
Cytta Corp. CYCA 0.0395-  0.0018 4.77% 0.03950.03950.03950.0377600-
DAIMLER AG ORD N... DDAIF 80.6400-  -1.0400 -1.27% 80.600080.310080.710081.68006 260-
DECISION DIAGNOS... DECN 0.14000-  0.00843 6.40% 0.140000.135630.140000.1315725 900-
DENTSPLY Internat... XRAY 61.13061.05061.1300.460 0.76% 60.87060.29061.19060.67589 056-
DISH Network Corp... DISH 49.4349.4249.430.11 0.21% 49.7249.3649.8449.32226 617-
DSP Group, Inc. DSPG 13.7613.7013.850.21 1.53% 13.7013.6513.9513.5517 993-
DURECT Corporati... DRRX 0.85980.84200.8597-1.1102 -56.36% 0.83900.78000.89981.97002 021 977-
DUSA Pharmaceuti... DUSA 22.3022.2622.330.18 0.79% 22.2522.2522.3022.122 959-
DXP Enterprises, In... DXPE 31.7931.7531.950.17 0.54% 31.9931.7931.9931.625 147-
Daily Journal Corp... DJCO 228.51226.05244.802.29 1.01% 228.51228.51228.51226.22247-
Daktronics, Inc. DAKT 10.2610.2610.300.00 0.00% 10.3510.1910.3510.2618 470-
Dassault Systemes... DASTY 102.085-  -0.965 -0.94% 102.180102.085102.290103.050850-
Data I/O Corporat... DAIO 9.829.709.820.09 0.92% 9.859.799.999.736 552-
Dataram Corporat... USAU 1.461.401.460.05 3.55% 1.401.381.511.4123 174-
Datawatch Corpor... DWCH 11.7511.7011.800.00 0.00% 11.7511.7511.8011.752 080-
Dave & Buster's En... PLAY 49.2049.1149.220.18 0.37% 49.2348.5849.3649.02280 868-
Dawson Geophysic... DWSN 4.514.414.55-0.05 -1.10% 4.554.514.554.56527-
Delcath Systems, In... DCTH 0.041800-  -0.058100 -58.16% 0.0415000.0377000.0430000.040000998 842-
Depomed, Inc. DEPO 5.435.435.440.00 0.00% 5.455.435.595.43129 651-
Destination Mater... DEST 2.522.512.520.10 3.93% 2.452.362.652.42604 712-
Destination XL Gro... DXLG 1.931.901.950.03 1.32% 1.901.901.951.905 471-
Deswell Industries,... DSWL 2.702.602.710.00 0.00% 2.702.702.702.70--
Dewmar Internatio... DEWM 0.003700-  0.000200 5.71% 0.0035000.0033000.0039000.00350011 102 711-
DexCom Inc. DXCM 44.8144.8044.90-0.17 -0.38% 45.1044.7145.5144.9855 446-
Diamond Hill Inves... DHIL 211.00209.71213.591.22 0.58% 212.08210.73213.59209.785 885-
Diamondback Ener... FANG 101.34101.23101.34-0.25 -0.25% 101.60101.16101.98101.5933 915-
Diana Containershi... DCIX 0.46000.46000.4700-0.0050 -1.08% 0.48000.46000.48000.465031 587-
Digi International ... DGII 10.6010.6010.700.00 0.00% 10.7510.6010.8010.6014 863-
Digimarc Corporat... DMRC 36.7036.6536.800.15 0.41% 36.5536.3536.7036.553 640-
Digital Ally, Inc. DGLY 2.962.953.000.76 34.32% 3.052.803.502.202 661 966-
Digital Turbine, Inc... APPS 1.441.431.48-0.02 -1.37% 1.471.441.491.466 160-
Dime Community B... DCOM 22.1022.0522.150.25 1.14% 22.0521.9522.3521.8511 552-
Dollar Tree, Inc. DLTR 92.0291.9792.020.61 0.67% 91.9591.6592.2991.41111 698-
Donegal Group, Inc... DGICA 16.6116.3516.620.06 0.36% 16.6616.5716.6616.552 605-
Donegal Group, Inc... DGICB 14.0013.4015.850.05 0.36% 14.0014.0014.0014.00--
Dorchester Minera... DMLP 14.5014.4514.60-0.10 -0.68% 14.5014.5014.5014.60400-
Dorman Products, ... DORM 72.3372.1672.410.35 0.49% 72.7472.2572.7471.9819 427-
DryShips Inc. DRYS 3.273.273.280.13 4.29% 3.153.153.303.14502 000-
Dundee Corp DDEJF 2.5490-  -0.0124 -0.48% 2.54902.54902.54902.5614600-
Dunkin Brands Gro... DNKN 56.6156.5856.630.65 1.16% 56.2555.9556.6655.9684 233-
Dynamic Materials... BOOM 17.6017.5017.700.15 0.86% 17.6017.3517.6017.4510 228-
Dynasil Corporatio... DYSL 1.421.421.49-0.03 -2.08% 1.421.421.421.42--
Dynatronics Corpo... DYNT 2.25002.20002.30000.0499 2.27% 2.25002.25002.25002.20011 512-
Dynavax Technolog... DVAX 20.6020.6020.65-0.25 -1.20% 20.9520.5521.1520.8569 908-
E*TRADE Financial... ETFC 43.4543.4443.51-0.25 -0.56% 43.0542.5543.7343.691 617 680-
EDAP TMS S.A. - Am... EDAP 3.203.143.200.08 2.56% 3.183.133.203.1213 180-
ELITE PHARMACEU... ELTP 0.092871-  0.000671 0.73% 0.0900000.0900000.0929000.092200120 000-
EMC Insurance Gro... EMCI 29.4228.6629.480.27 0.93% 29.4229.4229.4229.151 992-
EMCORE Corporati... EMKR 8.508.458.500.10 1.19% 8.458.408.508.4010 588-
ENDEAVOUR MININ... EDVMF 18.2400-  -0.3400 -1.83% 18.293118.240018.300018.58001 000-
ENGIE SA ENGIY 16.940-  -0.170 -0.99% 16.98016.93016.98017.1106 194-
EON AG ADS EONGY 11.875-  -0.010 -0.08% 11.86011.85011.87511.885356-
EP Global Commun... EPGL 0.0225-  -0.0005 -2.17% 0.02250.02250.02250.023050 000-
EPIRUS Biopharmac... EPRSQ 0.015-  0.001 7.14% 0.0150.0150.0150.014225-
EV Energy Partner... EVEP 0.59200.59200.61000.0222 3.90% 0.57410.57120.62520.569849 189-
EVINE Live Inc. EVLV 1.161.161.180.01 0.87% 1.151.151.181.1536 542-
EXFO Inc - Subordi... EXFO 4.003.954.05-0.05 -1.23% 4.054.004.104.0514 876-
EZCORP, Inc. - Clas... EZPW 9.859.809.850.05 0.51% 9.809.809.909.8024 471-
Eagle Bancorp, Inc... EGBN 68.2868.2068.350.78 1.15% 68.4567.9068.4567.5021 157-
Eagle Bulk Shipping... EGLE 4.634.624.640.03 0.59% 4.674.614.674.6015 008-
Eagle Plains Resour... EGPLF 0.1093-  0.0032 3.02% 0.10930.10930.10930.106120 000-
East West Bancorp... EWBC 61.1261.0661.131.65 2.78% 60.0060.0061.1659.47145 373-
Eaton Scientific Sy... ESSI 0.221-  0.021 10.50% 0.2110.2110.2210.2002 700-
Ebix, Inc. EBIX 66.0566.1066.35-0.20 -0.30% 66.7565.8066.7566.2511 623-
Echelon Corporatio... ELON 4.904.894.960.04 0.82% 4.894.864.904.86660-
Edgewater Techno... EDGW -6.386.560.00 0.00%       6.53--
Editas Medicine Inc... EDIT 23.7723.7123.86-0.18 -0.75% 24.0123.5024.3223.9568 478-
Educational Develo... EDUC 11.3511.4011.500.30 2.71% 11.2011.1811.4011.051 100-
Efuel EFN Corp EFLN 0.0013-  -0.0001 -7.14% 0.00140.00130.00140.0014202 518-
Egalet Corp. EGLT 1.031.031.04-0.02 -1.90% 1.051.031.061.0548 541-
Eisai Co., Ltd (ADR... ESALY 53.320-  -0.310 -0.58% 53.21553.21553.37053.6306 378-
El Pollo Loco Holdi... LOCO 11.7811.7511.800.08 0.64% 11.8011.6211.8011.7020 062-
Elbit Imaging Ltd. -... EMITF -2.612.710.00 0.00%       2.68--
Elbit Systems Ltd. ... ESLT 151.22150.25151.011.12 0.75% 150.86150.86151.22150.10849-
Electro Scientific I... ESIO 15.7415.6715.740.77 5.11% 15.1515.1515.8014.97133 825-
Electro-Sensors, In... ELSE -3.593.750.00 0.00%       3.66--
Electronic Arts Inc... EA 114.24114.22114.251.17 1.03% 113.60113.37114.25113.07378 251-
Electronics for Ima... EFII 43.3143.2943.360.54 1.26% 43.1843.0443.3342.7721 136-
Eleven Biotherapeu... EBIO 1.281.281.33-0.01 -0.78% 1.411.251.411.2939 546-
Elmira Savings Ban... ESBK -20.5020.800.00 0.00%       20.80--
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001200 000-
Eltek Ltd. - Ordina... ELTK -0.62000.66000.0000 0.00%       0.6409--
Emmis Communicat... EMMS -3.543.620.00 0.00%       3.55--
Empire Resorts, Inc... NYNY 22.3022.3023.15-0.45 -1.98% 22.9522.3022.9522.75909-
Enanta Pharmaceut... ENTA 47.7247.5947.720.32 0.68% 47.8347.6048.6147.407 564-
Encore Capital Gro... ECPG 46.5046.4546.600.70 1.53% 46.2046.2047.1045.8011 858-
Encore Wire Corpo... WIRE 46.0546.0546.25-0.20 -0.43% 46.6046.0546.6046.257 545-
Endocyte, Inc. ECYT 5.015.015.020.04 0.80% 5.014.905.144.97306 798-
Endologix, Inc. ELGX 5.055.045.050.03 0.50% 5.075.035.085.0236 808-
Energous Corp WATT 11.3511.3311.360.12 1.03% 11.2911.2511.4011.2324 920-
Energy Recovery, I... ERII 8.178.168.17-0.15 -1.80% 8.348.138.408.3248 015-
Enphase Energy, In... ENPH 1.301.301.310.01 1.09% 1.291.291.311.2929 096-
Enstar Group Limit... ESGR 234.00232.60238.201.70 0.73% 234.75234.00234.75232.302 747-
Enzon Pharmaceuti... ENZN 0.29000-  0.00000 0.00% 0.289960.288000.290000.290009 175-
Epizyme Inc. EPZM 16.9516.9017.00-0.10 -0.59% 17.2016.8517.2017.0545 108-
Equinix, Inc. EQIX 468.96468.75469.46-1.59 -0.34% 472.71468.73472.71470.5531 999-
Ericsson - ADS eac... ERIC 6.486.476.480.58 9.75% 6.376.356.495.903 789 982-
Erie Indemnity Com... ERIE 123.71122.96124.600.21 0.17% 124.00123.71124.00123.501 259-
Escalade, Incorpor... ESCA 13.5613.6013.90-0.15 -1.06% 13.8513.5613.8513.704 433-
Esperion Therapeu... ESPR 47.2947.2747.50-0.35 -0.72% 47.8847.0047.8847.6332 389-
Etsy Inc. ETSY 16.2016.2016.210.01 0.06% 16.3016.1516.3516.1961 575-
Euronet Worldwide... EEFT 98.3798.3398.591.59 1.64% 100.0097.34101.0796.7856 380-
Euroseas Ltd. ESEA 1.751.761.80-0.06 -3.33% 1.811.751.811.812 500-
Evolving Systems, ... EVOL 4.654.654.750.00 0.00% 4.654.654.654.65--
Evotec AG (ADR) EVTCY 47.25-  -1.41 -2.90% 48.4047.1848.4048.667 710-
Exact Sciences Cor... EXAS 48.5548.5548.581.02 2.15% 47.8747.6148.5747.53169 552-
Exactech, Inc. EXAC 31.7531.7531.95-0.15 -0.47% 32.1531.7132.1531.903 835-
Exelixis, Inc. EXEL 27.3827.3727.39-0.08 -0.29% 27.3127.3127.8327.46191 926-
Expedia, Inc. EXPE 153.40153.32153.440.00 0.00% 154.00153.38154.24153.4096 197-
Expeditors Interna... EXPD 59.1259.1059.130.21 0.36% 58.9958.7459.2358.9191 962-
Exponent, Inc. EXPO 72.8572.7573.050.80 1.11% 72.7070.8572.8572.0512 337-
Express Scripts Ho... ESRX 58.8158.8158.830.06 0.10% 58.9058.4458.9658.75286 868-
Extreme Networks... EXTR 11.5611.5511.570.24 2.14% 11.3911.2011.5611.32124 985-
F F D FINANCIAL CO FFDF 41.50-  -1.25 -2.92% 41.5041.5041.5042.75226-
F5 Networks, Inc. FFIV 118.57118.48118.571.18 1.01% 118.00117.75118.68117.3937 491-
FARO Technologies... FARO 37.9537.9538.100.30 0.80% 38.1537.9538.2037.6513 488-
FED Home Loan Mt... FMCKJ 6.70-  0.13 1.98% 6.546.546.726.5729 422-
FLAG Financial Cor... FLAG -39.6339.840.00 0.00%       39.50--
FLIR Systems, Inc. FLIR 43.3843.3743.420.13 0.30% 43.5643.2843.5643.2565 625-
Facebook, Inc. - Cl... FB 175.42175.41175.440.86 0.49% 175.50175.12175.86174.562 059 860-
Fairfax Financial H... FRFHF 519.1435-  -0.0165 -0.00% 519.5000515.0000519.5000519.1600207-
Falcon Oil & Gas Lt... FOLGF 0.287-  -0.012 -4.01% 0.2960.2870.2960.29932 103-
Famous Dave's of A... DAVE 3.953.904.000.10 2.60% 3.953.953.953.85100-
Fannie Mae 8.235 %... FNMAT 6.66-  0.15 2.30% 6.516.516.666.51900-
Farmer Brothers C... FARM 33.3033.2533.350.10 0.30% 33.5033.2033.6033.204 965-
Farmers Capital Ba... FFKT 43.6043.7043.950.50 1.16% 43.1043.1043.6043.105 957-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100-
Fastenal Company FAST 48.5948.5748.600.33 0.68% 48.5048.3548.6448.26188 362-
Federal Home Loan... FMCC 3.0100-  0.0200 0.67% 2.99002.98003.03002.9900161 115-
Federal National M... FNMA 3.0800-  0.0100 0.33% 3.05503.05003.10003.0700371 698-
Federated Nationa... FNHC 16.2816.1516.280.24 1.50% 16.3316.0916.3516.046 067-
Fennec Pharmaceut... FENC 10.4110.4010.720.01 0.10% 10.4510.4110.7310.40398-
Fidelity Southern C... LION 23.0522.9623.060.05 0.22% 23.4022.9523.4023.009 156-
Fifth Third Bancorp FITB 28.5928.5828.590.31 1.10% 28.6128.4328.6628.28434 312-
Financial Institutio... FISI 30.4530.5030.600.35 1.16% 30.5530.3530.5530.106 388-
Finisar Corporatio... FNSR 23.5223.5223.530.32 1.40% 23.3422.9623.5823.20481 772-
Finjan Holdings, Inc... FNJN 2.042.042.06-0.02 -0.97% 2.072.002.092.065 397-
FireEye, Inc. FEYE 16.7616.7516.76-0.07 -0.39% 16.8816.6216.9416.82474 359-
First Bancorp FBNC 35.9435.9536.000.30 0.84% 35.8835.8135.9835.6411 773-
First Bancorp, Inc (... FNLC 30.0929.5830.20-0.37 -1.21% 30.9028.5730.9030.465 526-
First Bitcoin Capita... BITCF 0.63-  0.02 3.28% 0.630.630.630.61175-
First Busey Corpor... BUSE 32.3532.3632.440.31 0.97% 32.3432.1032.3532.0411 274-
First Capital, Inc. FCAP 35.5735.5535.75-0.18 -0.50% 35.5735.5735.5735.75200-
First Citizens Banc... FCNCA 388.60387.99391.605.16 1.35% 388.41388.41389.69383.441 981-
First Defiance Fina... FDEF 56.1455.6256.790.62 1.12% 56.1456.1456.1455.522 818-
First Financial Banc... FFBC 27.2527.2027.300.90 3.42% 27.0026.5527.3526.3563 595-
First Financial Bank... FFIN 47.7047.6047.851.70 3.68% 46.5045.7247.8046.0077 306-
First Financial Corp... THFF 48.4548.0048.600.45 0.94% 48.4548.4548.4548.003 112-
First Merchants Co... FRME 43.5043.4643.550.52 1.21% 43.5943.1643.5942.9813 245-
First Midwest Banc... FMBI 23.9523.9423.990.29 1.21% 23.9523.8223.9723.6640 988-
First Solar, Inc. FSLR 47.4847.4347.49-0.16 -0.34% 47.6247.2547.7947.64234 534-
First South Bancor... FSBK 18.6918.5118.640.17 0.92% 18.3118.3118.6918.523 096-
First Trust Europe ... FEP 38.1738.1038.170.10 0.26% 38.1638.1138.2038.0716 156-
First Trust Multi C... FAB 54.1554.3354.420.10 0.19% 54.1554.1554.1554.05352-
First Trust NASDAQ... QCLN 19.9119.9019.930.05 0.23% 20.0519.9020.0519.864 997-
First United Corpo... FUNC 17.3017.1517.300.10 0.58% 17.3017.3017.3017.20200-
Fiserv, Inc. FISV 128.23128.21128.260.68 0.53% 128.13127.81128.25127.5553 224-
Fission Uranium Co... FCUUF 0.4781-  0.0006 0.13% 0.46050.46050.48000.477551 600-
Five Below, Inc. FIVE 57.1157.0857.130.08 0.13% 57.5657.0657.6557.0373 575-
Five Prime Therape... FPRX 46.2346.1546.51-0.03 -0.06% 46.6745.7046.8946.2624 150-
Five Star Quality C... FVE 1.521.501.55-0.03 -2.02% 1.551.521.551.551 068-
Five9, Inc. FIVN 24.9424.9125.020.04 0.16% 25.1624.9325.2524.9018 053-
Flexion Theraputic... FLXN 23.7023.6623.74-0.04 -0.15% 24.0123.5424.3023.73129 908-
Flexpoint Sensor S... FLXT 0.110-  -0.010 -8.33% 0.1200.1100.1210.12095 050-
Flexsteel Industrie... FLXS 48.5548.5551.16-1.96 -3.88% 51.0148.5551.0150.512 563-
Flextronics Interna... FLEX 17.7517.7517.760.04 0.23% 17.7717.6617.7817.71371 919-
Flushing Financial C... FFIC 31.1131.0631.190.36 1.15% 31.1430.7831.1430.758 726-
Focus Graphite Inc FCSMF 0.061-  0.003 5.17% 0.0600.0600.0610.05865 162-
Fog Cutter Capital... FCCG 1.9200-  -0.3800 -16.52% 2.47001.92002.49002.300031 180-
Fonar Corporation FONR 33.0032.9033.050.20 0.61% 33.0532.7133.0532.803 133-
Force Energy Corp... FORC 0.0003-  0.0001 50.00% 0.00030.00030.00030.000250 000-
FormFactor, Inc. FORM 17.7517.7517.800.10 0.57% 17.8517.7517.9017.6538 644-
Formula Systems (1... FORTY -41.0143.100.00 0.00%       42.38--
Forrester Research... FORR 44.0043.8044.000.30 0.69% 44.0543.8544.0543.703 177-
Fortinet, Inc. FTNT 40.2740.2740.280.05 0.12% 40.3440.1540.4440.2253 992-
Forward Air Corpo... FWRD 58.4858.4458.570.36 0.62% 58.6258.0059.4458.1224 931-
Forward Industries... FORD 1.231.221.250.01 0.82% 1.231.231.231.23--
Fossil Group, Inc. FOSL 9.129.129.140.20 2.24% 9.018.999.158.9290 666-
Foundation Medicin... FMI 42.0541.9542.300.40 0.96% 42.0041.6542.0541.654 767-
Franklin Electric C... FELE 45.3545.2545.400.20 0.44% 45.6045.3045.6045.1514 673-
Fred's, Inc. FRED 5.505.495.500.11 2.04% 5.505.465.625.39123 696-
FreeSeas Inc. FREEF 0.00015-  0.00001 8.70% 0.000200.000100.000200.000148 407 780-
Fresh Promise Food... FPFI 0.0002-  0.0000 0.00% 0.00020.00020.00020.000210 000 000-
Freshpet, Inc. FRPT 15.7015.7015.75-0.05 -0.32% 15.8515.6515.8515.7511 745-
Frontier Communic... FTR 11.3911.3811.39-0.09 -0.82% 11.5011.3611.5311.48120 706-
Fuel Tech, Inc. FTEK 1.071.041.07-0.01 -0.93% 1.061.041.071.081 452-
FuelCell Energy, In... FCEL 2.0902.0902.100-0.005 -0.24% 2.1302.0872.1402.095127 194-
Fuji Photo Film Co.... FUJIY 39.62-  -0.22 -0.55% 39.7739.5439.8039.8410 096-
Full House Resorts... FLL -2.792.860.00 0.00%       2.86--
Fulton Financial Co... FULT 18.7618.7518.800.21 1.15% 18.4018.4018.8318.55102 233-
Fuwei Films (Holdin... FFHL -2.572.810.00 0.00%       2.72--
G-III Apparel Group... GIII 26.6726.5926.710.43 1.64% 26.4426.4026.8326.2454 286-
GRAVITY Co., Ltd. ... GRVY 63.3062.5163.90-0.04 -0.06% 63.2660.0066.7463.3440 853-
GREENLAND MINER... GDLNF 0.0816-  -0.0054 -6.21% 0.08000.08000.08160.087011 686-
GSI Group, Inc. NOVT 45.5045.4545.550.50 1.11% 45.4544.9045.6045.0012 952-
GSV Capital Corp. GSVC 5.915.855.910.02 0.28% 5.915.915.915.891 085-
GTx, Inc. GTXI 7.857.807.980.03 0.44% 7.937.857.957.821 000-
GW Pharmaceutica... GWPH 108.17108.01108.22-1.23 -1.12% 109.40107.61110.00109.4047 901-
Gaiam, Inc. - Class ... GAIA 12.3012.2512.400.35 2.93% 12.0012.0012.3511.953 303-
Galectin Therapeut... GALT 2.542.522.550.05 1.93% 2.552.512.642.4938 184-
Galena Biopharma,... GALE 0.38360.37300.3847-0.0064 -1.64% 0.39140.37160.39140.390052 911-
Garibaldi Resource... GGIFF 2.9245-  -0.0485 -1.63% 2.98002.84602.98002.973037 200-
Garmin Ltd. GRMN 55.7955.7555.790.34 0.61% 55.5755.5255.8155.4562 258-
Garrison Capital In... GARS 8.478.468.480.03 0.36% 8.448.438.488.443 024-
Gazprom Neft GZPFY 20.700-  0.004 0.02% 20.70020.70020.70020.6961 474-
Gemplus Internatio... GEMP 9.609.529.610.12 1.27% 9.809.609.899.489 149-
GeneLink Inc. GNLKQ 0.0020-  0.0001 5.26% 0.00190.00190.00200.0019167 200-
General Communic... GNCMA 41.6641.5541.660.48 1.17% 41.5441.5341.6641.1815 686-
Genetic Technolog... GENE 0.93000.92000.96000.0050 0.54% 0.96000.93000.96000.9250726-
Genomic Health, In... GHDX 33.6833.6533.79-0.18 -0.53% 34.0233.4134.0233.8610 924-
Gentex Corporatio... GNTX 19.3219.3119.32-1.34 -6.49% 19.5019.1420.7820.66945 260-
Geospace Technolo... GEOS 16.6316.4816.61-0.07 -0.42% 16.8916.6316.8916.703 688-
German American B... GABC 38.1738.1738.520.16 0.42% 38.1238.0939.0238.0123 572-
Geron Corporation GERN 2.052.052.06-0.01 -0.49% 2.082.032.082.06167 322-
Gevo, Inc. GEVO 0.66890.66500.66980.0089 1.35% 0.66500.66500.67000.660041 817-
Gibraltar Industrie... ROCK 32.7532.7532.900.15 0.46% 32.9532.6533.0332.6028 299-
Giga-tronics Incorp... GIGA 0.66000.65000.6700-0.0100 -1.49% 0.65100.65000.67000.67002 463-
GigaMedia Limited... GIGM 3.583.453.600.07 2.05% 3.513.513.583.514 801-
Gilead Sciences, Inc... GILD 81.3881.3881.40-0.21 -0.26% 81.9581.2281.9581.591 159 059-
Glacier Bancorp, In... GBCI 37.4737.4337.500.33 0.89% 37.6537.1137.6537.1498 519-
Gladstone Capital ... GLAD 9.759.729.750.03 0.31% 9.739.709.759.7215 073-
Gladstone Commer... GOOD 22.4322.4022.47-0.10 -0.44% 22.6122.3822.6522.5320 882-
Gladstone Investm... GAIN 9.989.989.990.17 1.73% 9.909.9010.009.8189 055-
Glen Burnie Bancor... GLBZ 10.620110.520011.7500-0.1299 -1.21% 10.620110.620110.620110.6201--
Global Blood Thera... GBT 31.8531.7531.95-0.15 -0.47% 32.4031.6532.6532.00101 619-
Global X Robotics ... BOTZ 23.0623.0523.060.11 0.46% 23.0723.0123.0722.95247 414-
Global X SuperDivi... SRET 15.6915.6415.71-0.03 -0.19% 15.6915.6915.6915.72650-
Glu Mobile Inc. GLUU 4.414.404.410.04 0.92% 4.434.334.444.37430 553-
GoPro, Inc. - Class ... GPRO 9.359.349.350.14 1.52% 9.319.249.389.21524 323-
Golar LNG Limited GLNG 21.7021.6821.710.26 1.19% 21.5621.5021.8521.44115 227-
Golar LNG Partners... GMLP 23.0623.0123.050.04 0.17% 23.1323.0023.1323.024 691-
GoldMining Inc GLDLF 1.2109-  -0.0315 -2.54% 1.23501.21091.24001.242410 900-
Golden Ocean Grou... GOGL 8.248.248.25-0.04 -0.48% 8.288.238.308.2822 735-
Golden Phoenix Mi... GPXM 0.0015-  0.0000 0.00% 0.00150.00150.00150.0015270-
Golden Queen Mini... GQMNF 0.24600-  -0.01000 -3.91% 0.255000.246000.255770.2560072 529-
Good Times Restau... GTIM 3.103.053.100.10 3.33% 3.053.053.103.002 100-
Goodyear Tire & R... GT 33.4233.4033.42-0.18 -0.54% 33.6033.4133.6633.60171 398-
Graphite One reso... GPHOF 0.0378-  -0.0002 -0.53% 0.03000.03000.03780.038060 100-
Great Basin Scienti... GBSN 0.09110-  0.03090 51.33% 0.100000.091100.100000.1000064 124-
Great Elm Capital C... GECC 10.2610.2010.260.00 0.00% 10.2610.2610.2610.26--
Great Southern Ba... GSBC 56.4056.2556.400.45 0.80% 56.8056.4056.8055.958 253-
Green Brick Partne... GRBK 10.4210.4010.500.02 0.19% 10.5010.4210.5010.406 540-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001250 000-
GreenGro Technolo... GRNH 0.033180-  -0.002320 -6.54% 0.0350000.0330000.0355000.035500604 369-
Greenchek Techno... GCHK 0.0008-  0.0000 0.00% 0.00080.00080.00080.00081 000 000-
Groupon, Inc. Comm... GRPN 4.734.724.73-0.22 -4.46% 4.984.704.984.952 939 352-
Growlife, Inc PHOT 0.004200-  0.000100 2.44% 0.0041000.0041000.0042000.0041001 058 800-
Grupo Financiero G... GGAL 53.6753.6053.82-0.12 -0.22% 53.9253.2353.9253.7919 178-
Gulf Island Fabrica... GIFI 12.1512.1012.200.00 0.00% 12.2512.1512.2512.153 500-
Gulf Resources, Inc... GURE 1.801.791.810.01 0.56% 1.791.791.801.795 600-
Gulfport Energy Co... GPOR 13.5413.5313.540.00 0.00% 13.5213.4713.5813.54136 797-
Gyrodyne Company... GYRO -21.1921.500.00 0.00%       21.40--
HD Supply Holdings... HDS 36.7236.7336.750.48 1.32% 36.3636.3636.7636.2472 635-
HMN Financial, Inc. HMNF 18.4018.0018.400.40 2.19% 18.4018.4018.4018.00100-
HMS Holdings Corp HMSY 19.4119.4119.440.23 1.20% 19.3419.2419.4219.1832 233-
HUMMINGBIRD RES... HUMRF 0.472-  -0.013 -2.68% 0.4720.4720.4720.485500-
Halozyme Therape... HALO 17.8017.7817.810.03 0.17% 17.8817.6717.9917.7787 079-
Hancock Holding C... HBHC 51.4051.3551.450.80 1.58% 51.2551.2551.4550.6063 101-
Hanwha Q CELLS C... HQCL 7.837.517.870.23 2.96% 7.617.477.837.60492-
Harbor Biosciences... HRBR 0.03-  -0.01 -25.00% 0.030.030.030.04600-
Hard to Treat Dise... HTDS 0.0001-  0.0000 0.00% 0.00010.00010.00010.000125 000-
Hardinge, Inc. HDNG 15.5015.4515.500.01 0.06% 15.6515.4715.6515.494 502-
Harmonic Inc. HLIT 3.002.953.000.05 1.69% 3.002.953.003.0085 713-
Harvard Bioscience... HBIO 3.653.653.75-0.15 -3.95% 3.803.653.803.8015 460-
Harvest Capital Cr... HCAP 13.4413.4013.59-0.02 -0.15% 13.4513.4313.4513.461 261-
Hasbro, Inc. HAS 97.6497.6497.660.97 1.00% 97.3297.1097.9496.67186 200-
Hawaiian Holdings ... HA 40.7540.6540.750.70 1.75% 40.6539.5541.6040.05318 424-
Hawkins, Inc. HWKN 40.8540.5541.250.15 0.37% 41.1540.8541.1540.702 312-
Healthcare Service... HCSG 52.0051.9552.000.35 0.68% 51.9551.7552.0051.6528 516-
Heartland Express,... HTLD 23.6723.6323.710.29 1.24% 23.4723.4723.8023.3819 083-
Heidrick & Struggle... HSII 21.0020.9521.100.25 1.20% 20.9520.9021.2520.7515 036-
Helen of Troy Limi... HELE 94.4594.3094.500.55 0.59% 94.5091.1594.8893.9019 893-
Henry Schein, Inc. HSIC 83.8183.7783.850.72 0.87% 83.6283.2084.1183.0973 034-
Herman Miller, Inc. MLHR 35.7535.7035.750.05 0.14% 35.8035.5035.8035.7056 333-
Heron Therapeutic... HRTX 14.7514.7514.80-0.20 -1.34% 15.0014.7015.1014.9543 583-
Hibbett Sports, Inc... HIBB 13.9013.9013.950.45 3.35% 13.5513.5513.9013.4558 947-
Highpower Interna... HPJ 4.954.904.950.05 1.02% 4.904.854.954.9012 402-
Highway Holdings L... HIHO 3.55553.55003.6500-0.0545 -1.51% 3.55553.55553.55553.5555--
Himax Technologie... HIMX 9.429.429.43-0.04 -0.42% 9.489.399.579.46622 194-
Hingham Institutio... HIFS 192.91192.75194.99-0.33 -0.17% 192.91192.91192.91193.24179-
Hologic, Inc. HOLX 37.2337.2337.240.15 0.40% 37.2337.0837.3737.08139 636-
Hop-On Inc. HPNN 0.0003-  0.0001 50.00% 0.00030.00030.00030.0002999 999-
HopFed Bancorp, In... HFBC -13.7614.490.00 0.00%       14.44--
Horizon Pharma pl... HZNP 14.1114.1014.11-0.03 -0.21% 14.2614.0814.3514.14119 809-
Horizon Technolog... HRZN 10.9910.9811.00-0.02 -0.19% 10.9910.9011.0011.0111 939-
Hortonworks, Inc. HDP 16.0116.0116.030.02 0.13% 16.0916.0016.2115.9940 022-
Houston Wire & Ca... HWCC 5.805.805.90-0.20 -3.33% 5.955.756.006.0015 129-
Hub Group, Inc. - C... HUBG 39.9539.8539.950.45 1.14% 39.6039.5540.0539.5017 517-
Hudson Technologi... HDSN 6.066.056.060.06 0.95% 6.046.006.066.0038 304-
Huntington Bancsh... HBAN 14.2214.2214.230.24 1.72% 14.1714.1014.2513.981 447 751-
Hurco Companies, ... HURC 45.0044.9045.100.35 0.78% 45.0044.9545.1844.653 888-
Hydrogenics Corpo... HYGS 9.059.059.100.00 0.00% 9.059.059.109.051 726-
HyperSolar Inc. HYSR 0.0085-  0.0002 2.41% 0.00830.00830.00850.008332 900-
I.D. Systems, Inc. IDSY 7.056.956.980.08 1.15% 7.057.057.056.97215-
IBERIABANK Corpo... IBKC 74.0073.9574.05-6.15 -7.67% 74.9571.8074.9580.15553 622-
ICON plc - Ordinar... ICLR 114.48114.38114.570.12 0.10% 114.66114.08114.97114.3616 038-
ICU Medical, Inc. ICUI 191.30190.70191.551.50 0.79% 190.00189.75191.55189.8081 214-
IDEXX Laboratorie... IDXX 163.86163.72163.992.28 1.41% 162.30161.45164.50161.5836 958-
IGO, INC IGOI 2.82-  0.00 0.00% 2.822.822.822.82100-
II-VI Incorporated IIVI 41.8041.7541.851.55 3.85% 40.7540.5541.8040.2579 678-
ILG Inc ILG 29.2629.2529.26-0.02 -0.05% 29.4729.1029.4729.27141 288-
IMPINJ Inc PI 36.2336.2636.420.32 0.89% 36.0935.8236.5635.9120 479-
INTL FCStone Inc. INTL 39.8039.7539.850.27 0.68% 39.8139.3739.9939.5329 068-
IPG Photonics Corp... IPGP 201.97201.97202.341.13 0.56% 202.58201.73203.92200.8435 776-
IRIDEX Corporatio... IRIX -9.509.550.00 0.00%       9.53--
Icahn Enterprises L... IEP 56.2056.1156.300.17 0.30% 56.0556.0056.2056.034 453-
Iconic Brands Inc. ICNB 0.0056-  0.0003 5.66% 0.00530.00520.00560.0053236 000-
Iconix Brand Group... ICON 5.125.125.130.09 1.79% 5.095.095.135.0334 037-
Identiv, Inc. INVE -4.144.250.00 0.00%       4.14--
Idera Pharmaceutic... IDRA 2.382.382.39-0.01 -0.42% 2.412.382.412.3945 598-
Illumina, Inc. ILMN 207.60207.66208.002.42 1.18% 205.58204.01207.60205.1858 362-
Image Sensing Syst... ISNS 3.453.403.450.00 0.00% 3.453.453.453.45237-
Immersion Corpora... IMMR 8.368.348.410.07 0.84% 8.398.258.458.299 356-
ImmuCell Corporat... ICCC 7.64007.61007.6900-0.1599 -2.05% 7.70007.61007.70007.79992 092-
Immune Pharmaceu... IMNP 0.92010.92000.9201-0.0249 -2.63% 0.98300.91000.98500.9450352 480-
ImmunoGen, Inc. IMGN 6.056.056.06-0.12 -1.94% 6.195.956.216.17472 056-
Immunomedics, Inc... IMMU 10.4010.4010.41-0.40 -3.66% 10.8310.2710.9010.79264 096-
Impax Laboratorie... IPXL 21.2521.2021.250.25 1.19% 21.2521.2021.8821.00180 849-
Imperial Tobacco G... IMBBY 42.120-  -0.015 -0.04% 42.10042.08042.12042.1355 494-
Imperva Inc IMPV 44.5544.5044.602.70 6.45% 45.4544.2045.4541.85175 059-
Impreso, Inc. ZCOM 0.79-  0.00 0.00% 0.790.790.790.79350-
InVivo Therapeutic... NVIV 1.401.351.400.05 3.70% 1.351.351.401.35382-
Incyte Corporation INCY 113.42113.39113.45-0.85 -0.74% 113.74113.18114.27114.27158 170-
Independent Bank ... INDB 74.1073.7574.15-0.50 -0.67% 75.5073.8575.5074.6017 783-
Independent Bank ... IBCP 22.8022.7022.800.35 1.56% 22.8022.7022.8522.456 172-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001450 000-
Industrial Services... IDSA 1.831.831.870.05 2.81% 1.751.751.851.784 100-
Infineon Technolog... IFNNY 26.480-  0.100 0.38% 26.52026.47026.54026.38032 673-
Infinera Corporati... INFN 8.638.628.630.15 1.71% 8.588.508.698.48118 904-
Infinity Pharmaceu... INFI 2.312.292.31-0.09 -3.75% 2.432.292.452.40418 271-
Infinity Property a... IPCC 96.1595.6597.800.95 1.00% 96.1596.1596.9595.203 319-
InfoSonics Corp IFON 1.551.551.57-0.03 -1.89% 1.571.541.571.583 450-
Information Servic... III 4.144.034.140.04 0.98% 4.144.144.144.108 063-
Ingles Markets, Inc... IMKTA 24.2024.0524.250.00 0.00% 24.4024.0524.4024.205 889-
InnerWorkings, Inc... INWK 11.1011.0911.120.04 0.36% 11.1811.0011.1811.0625 653-
Innodata Inc. INOD 1.251.201.250.00 0.00% 1.251.251.251.25292-
Innophos Holdings,... IPHS 49.2849.0849.780.23 0.47% 49.4849.1949.5549.055 932-
Innospec Inc. IOSP 63.3563.2563.450.35 0.56% 63.6562.9363.6563.007 647-
Innovation Pharma... IPIX 0.680-  0.010 1.49% 0.6600.6450.6850.67014 620-
Innovative Solution... ISSC 3.313.303.31-0.01 -0.30% 3.383.303.383.32600-
Innoviva Inc INVA 14.0214.0014.02-0.08 -0.57% 14.2014.0014.2314.1062 185-
Inotek Phamaceuti... ITEK 2.392.392.410.06 2.62% 2.332.312.442.33118 253-
Inovalon Holdings I... INOV 17.2017.1517.200.30 1.78% 17.0016.9417.2016.9034 466-
Inovio Pharmaceut... INO 6.206.196.20-0.05 -0.80% 6.266.186.286.25117 131-
Insight Enterprises... NSIT 45.0645.0045.160.43 0.96% 45.1245.0045.1544.6311 722-
Insignia Systems, In... ISIG 1.261.261.30-0.04 -3.07% 1.301.261.301.301 967-
Insmed, Inc. INSM 27.1927.1727.230.21 0.78% 27.2027.0527.4026.9844 378-
Insteel Industries, ... IIIN 28.1427.9728.10-1.02 -3.50% 29.3728.1429.3729.1616 002-
Insys Therapeutics... INSY 7.697.687.690.10 1.32% 7.617.607.697.5929 799-
Integra LifeScience... IART 51.5751.5151.630.60 1.18% 51.3951.1851.7750.9748 138-
Integrated Device ... IDTI 28.1528.1428.16-0.01 -0.04% 28.4227.9628.4428.16189 442-
Integrated Techno... ITKG 0.055000-  0.001400 2.61% 0.0556210.0550000.0556210.053600112 500-
Intel Corporation INTC 40.3140.3040.310.22 0.54% 40.3340.1940.4240.092 406 850-
Intellia Therapeuti... NTLA 27.6427.6327.87-0.41 -1.46% 28.0527.3628.2528.0525 093-
Intellipharmaceuti... IPCI 1.001.001.020.00 0.00% 1.000.991.011.0010 523-
Inter Parfums, Inc. IPAR 41.5541.5541.65-0.25 -0.60% 42.1041.4842.1041.8011 785-
InterDigital, Inc. IDCC 75.9075.8075.901.00 1.34% 75.7075.2975.9074.9015 272-
Interactive Broker... IBKR 49.6549.6249.660.23 0.47% 49.2248.9549.6849.42129 733-
Intercept Pharmac... ICPT 66.1566.1066.26-0.71 -1.06% 67.4766.0667.5966.86120 384-
Interface, Inc. TILE 22.1022.1022.150.20 0.91% 22.0521.9022.1021.9024 510-
Internap Corporat... INAP 4.954.954.96-0.02 -0.40% 5.044.935.044.9762 372-
International Banc... IBOC 41.5041.4541.550.20 0.48% 41.2541.1541.7041.30102 910-
International Spee... ISCA 39.9539.9540.05-0.30 -0.75% 40.6539.9540.9040.2524 761-
International Stem... ISCO 1.55-  0.01 0.65% 1.551.551.551.54100-
Internet Gold Gold... IGLD -8.208.450.00 0.00%       8.39--
Internet Initiative ... IIJI -9.409.940.00 0.00%       9.94--
Intesa Sanpaolo S.p... ISNPY 20.370-  0.080 0.39% 20.30020.27020.37020.2903 604-
Intevac, Inc. IVAC 8.208.208.300.15 1.86% 8.108.108.208.058 114-
Intra-Cellular Ther... ITCI 15.9815.9716.03-0.11 -0.68% 16.1415.9316.1616.0943 975-
Intrusion Inc.- NEW INTZ 0.4098-  0.0837 25.67% 0.40980.40980.40980.3261500-
Intuit Inc. INTU 147.75147.63147.771.13 0.77% 146.46146.46147.96146.62104 429-
Intuitive Surgical, ... ISRG 367.97367.94368.2810.51 2.94% 357.48356.91370.88357.46367 340-
Inventergy Global,... INVT 0.088-  -0.117 -57.01% 0.0880.0880.0880.09011 360-
Investors Title Com... ITIC 190.75183.88192.500.11 0.06% 190.75190.75190.75190.64312-
Invicta Group Inc. ACGX 0.0012-  0.0000 0.00% 0.00120.00120.00120.0012250 000-
Invictus Financial I... IVFZF 0.0004-  0.0001 33.33% 0.00040.00040.00040.0003100-
Ionis Pharmaceutic... IONS 63.8963.8063.890.23 0.36% 63.7263.5464.2263.6660 711-
Iridium Communica... IRDM 11.2511.2011.250.05 0.45% 11.3011.2011.3011.2031 877-
Ironwood Pharmac... IRWD 14.8714.8714.89-0.11 -0.77% 15.1214.6715.1214.98128 179-
Isramco, Inc. ISRL 115.5000110.5500115.50000.6129 0.53% 115.5000115.5000115.5000114.8871116-
Itron, Inc. ITRI 79.5579.4079.600.75 0.95% 79.4079.0079.5578.8012 059-
Ivanhoe Mines Ltd. IVPAF 3.420-  -0.030 -0.87% 3.4493.4103.4503.4506 669-
J & J Snack Foods C... JJSF 131.63130.88132.440.61 0.47% 131.63131.63131.63131.023 632-
J. W. Mays, Inc. MAYS -35.3046.000.00 0.00%       47.00--
J.B. Hunt Transpor... JBHT 106.20106.19106.261.41 1.35% 105.26104.58106.58104.7996 199-
JA Solar Holdings, ... JASO 7.447.427.45-0.05 -0.67% 7.517.357.517.4927 618-
JAKKS Pacific, Inc. JAKK 3.403.403.450.00 0.00% 3.403.403.453.407 332-
JD.com, Inc. - Ame... JD 39.0039.0039.01-0.38 -0.96% 39.7038.9539.7539.384 280 650-
JDS Uniphase Corp VIAV 9.449.439.440.11 1.18% 9.469.399.469.33153 421-
JSC Gazprom OGZPY 4.3600-  0.0300 0.69% 4.35004.34004.37004.3300113 365-
Jack Henry & Asso... JKHY 105.73105.72105.820.26 0.25% 105.70105.45105.91105.4728 745-
Jamba, Inc. JMBA 8.198.198.210.02 0.24% 8.198.168.208.172 889-
JetBlue Airways Co... JBLU 20.3320.3120.32-0.01 -0.05% 20.4120.2620.5320.34806 909-
John B. Sanfilippo ... JBSS 67.4667.0167.500.38 0.57% 67.5367.0167.5367.082 190-
Johnson Outdoors ... JOUT 72.7072.6473.540.05 0.07% 73.0571.5273.2872.658 187-
Juno Therapeutics,... JUNO 43.0042.9743.00-0.40 -0.92% 43.2742.7143.4043.40137 184-
K92 Mining Inc. KNTNF 0.4789-  -0.0040 -0.83% 0.48190.47890.48190.4829230-
KCAP Financial, Inc... KCAP 3.473.463.49-0.01 -0.28% 3.483.463.493.4811 389-
KLA-Tencor Corpo... KLAC 108.52108.51108.570.47 0.43% 109.06108.36109.15108.0586 934-
KVH Industries, Inc... KVHI 12.0511.9012.050.20 1.69% 11.9011.9012.0511.855 255-
Kandi Technologies... KNDI 7.957.958.00-0.10 -1.24% 8.107.858.308.05109 475-
Karyopharm Thera... KPTI 10.9110.8910.95-0.10 -0.91% 11.1210.8911.1211.0114 651-
Kelly Services, Inc.... KELYA 26.0926.1426.250.00 0.00% 26.3025.9126.3026.0913 286-
Kelly Services, Inc.... KELYB -25.0727.500.00 0.00%       23.00--
Kenergy SCNT Inc KNSC 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003260 000-
Keryx Biopharmace... KERX 6.426.426.43-0.04 -0.62% 6.546.396.546.46138 296-
Kewaunee Scientif... KEQU -29.0030.950.00 0.00%       30.30--
Key Technology, In... KTEC -17.7218.240.00 0.00%       18.13--
Key Tronic Corpor... KTCC 6.906.856.89-0.01 -0.14% 6.906.906.906.91100-
Kforce, Inc. KFRC 20.2020.1020.200.35 1.76% 20.0519.7520.2019.8517 965-
Kirkland's, Inc. KIRK 12.4012.4412.48-0.06 -0.48% 12.5712.3412.5712.469 593-
Koninklijke Ahold ... ADRNY 19.2500-  0.0300 0.16% 19.220019.220019.260019.22002 026-
Kopin Corporation KOPN 3.603.603.610.00 0.00% 3.603.583.633.6037 979-
Koss Corporation KOSS 1.561.551.600.01 0.65% 1.561.561.561.55100-
Kraig Biocarft Lab... KBLB 0.048000-  0.002050 4.46% 0.0450000.0450000.0480000.04595050 000-
Kratos Defense & S... KTOS 12.7212.7212.730.15 1.19% 12.6512.6012.7412.5775 180-
Kulicke and Soffa I... KLIC 22.3822.3322.390.28 1.27% 22.2822.2322.3922.1011 126-
L.B. Foster Compan... FSTR 26.0026.0026.100.15 0.58% 26.1025.9526.2025.855 783-
LIBERTY GOLD COR... LGDTF 0.3914-  0.0050 1.29% 0.39130.39130.39140.386415 000-
LIGAND PHARM INC LGNDZ 0.0075-  0.0000 0.00% 0.00750.00750.00750.007573 248-
LRAD Corporation LRAD 2.052.002.030.04 1.99% 2.011.972.052.014 350-
LSI Industries Inc. LYTS 6.556.526.550.09 1.39% 6.536.536.556.466 233-
LYNAS CORPORATI... LYSCF 0.15725-  -0.00175 -1.10% 0.157250.157250.157250.15900600-
La Jolla Pharmaceu... LJPC 34.5134.4334.64-0.17 -0.49% 34.8634.5134.8634.6813 583-
Lakeland Bancorp,... LBAI 21.0020.9521.050.30 1.45% 21.0520.8021.4020.7018 249-
Lakeland Industrie... LAKE 15.8015.7515.850.10 0.64% 15.8515.6515.8515.709 926-
Lam Research Corp... LRCX 205.23205.22205.304.25 2.11% 202.50202.44205.67200.98475 260-
Lamar Advertising... LAMR 68.7968.7968.870.02 0.03% 68.9768.7269.1468.779 991-
Lancaster Colony C... LANC 119.11118.80119.430.11 0.09% 119.51118.10119.51119.005 149-
Landec Corporatio... LNDC 12.9012.7512.950.25 1.98% 12.8012.8012.9012.657 291-
Lands' End, Inc. LE 12.4512.4512.55-0.05 -0.40% 12.5012.4012.5012.504 828-
Landstar System, I... LSTR 100.30100.15100.301.20 1.21% 99.1599.15100.5599.104 908-
Lara Exploration L... LRAXF 0.400-  -0.004 -0.99% 0.4000.4000.4000.404900-
Lattice Semiconduc... LSCC 5.825.825.830.06 1.04% 5.805.795.835.76188 778-
Lawson Products, I... LAWS 26.1025.6026.000.10 0.38% 26.1026.1026.1026.001 444-
Layne Christensen ... LAYN 13.1513.1013.170.13 1.00% 13.1413.1413.2713.025 702-
Leading Brands Inc LBIX 2.022.022.05-0.24 -10.62% 2.161.902.242.26186 832-
Leading Edge Mate... LEMIF 0.50540-  -0.01232 -2.38% 0.505400.505400.505400.51772100-
Legacy Reserves LP LGCYP 5.004.855.00-0.18 -3.47% 5.005.005.005.18200-
Legacy Reserves LP LGCYO 5.185.005.230.03 0.58% 5.005.005.185.151 001-
Legacy Reserves LP... LGCY 1.551.531.570.02 1.31% 1.511.511.551.532 300-
Liberty Global plc ... LBTYA 31.8731.8731.880.13 0.41% 32.0631.7732.0731.74164 047-
Liberty Media Corp... FWONA 39.0839.0339.150.92 2.41% 38.4438.4439.1938.1644 031-
Life Technologies C... LIFE 5.155.155.200.00 0.00% 5.155.155.455.156 140-
LifeApps Digital M... LFAP 0.00435-  -0.00476 -52.25% 0.004350.004350.004350.00911260-
LifePoint Hospitals... LPNT 57.9357.8558.000.08 0.13% 57.9557.8058.5557.8517 779-
Lifetime Brands, In... LCUT 18.7018.8018.95-0.20 -1.06% 19.0518.6519.0518.902 714-
Lifeway Foods, Inc... LWAY 10.1610.0510.270.00 0.00% 10.1610.1610.1610.161 013-
Ligand Pharmaceut... LGND 143.12142.83143.20-0.23 -0.16% 143.89142.93144.16143.3513 890-
LightPath Technolo... LPTH 2.832.832.870.00 0.00% 2.882.822.882.838 579-
Lightbridge Corpor... LTBR 1.05001.04001.05000.0000 0.00% 1.05001.04001.05001.05002 752-
Limelight Network... LLNW 4.874.864.890.16 3.40% 4.794.784.904.71130 350-
Lincoln Educationa... LINC 2.282.282.30-0.04 -1.72% 2.302.282.302.32436-
Lincoln Electric Ho... LECO 95.5595.5095.590.83 0.88% 95.3295.3295.7394.7212 847-
Lipocine Inc. LPCN 3.803.793.80-0.03 -0.78% 3.883.783.883.8320 224-
Liquidity Services, ... LQDT 5.735.705.75-0.03 -0.43% 5.855.735.855.757 263-
Liquidmetal Techno... LQMT 0.38400-  0.00300 0.79% 0.381250.380000.384000.38100166 915-
Lithium Exploratio... LEXG 0.0004-  -0.0001 -20.00% 0.00050.00040.00050.000510 700 000-
Lithium X Energy C... LIXXF 1.5500-  -0.0200 -1.27% 1.55001.50481.56791.570094 154-
Littelfuse, Inc. LFUS 208.03207.67208.391.47 0.71% 208.87206.52208.87206.5615 126-
Live Ventures Inc LIVE 13.1212.9013.290.33 2.58% 13.1213.1213.1212.791 309-
LivePerson, Inc. LPSN 14.4514.4514.550.05 0.35% 14.6014.4514.6014.4031 334-
Livewire Ergogenic... LVVV 0.00400-  -0.00005 -1.23% 0.004000.004000.004000.00405120 000-
LogMeIn Inc LOGM 119.30119.25119.350.35 0.29% 119.35119.05119.80118.9541 841-
Logitech Internatio... LOGI 36.4036.3836.40-0.21 -0.57% 36.3236.2636.4736.6169 723-
Lumentum Holding... LITE 55.8555.8055.90-0.20 -0.36% 56.6055.7056.6056.05216 721-
Luminex Corporati... LMNX 20.4520.4320.480.19 0.94% 20.4220.3820.4720.2621 780-
Luna Innovations In... LUNA 1.591.531.610.05 3.25% 1.591.591.591.59--
Lundin Mining Corp... LUNMF 7.9103-  0.1017 1.30% 7.87837.87837.92907.80869 485-
Luxottica Group S.... LUXTY 53.87-  0.02 0.04% 53.7953.7953.8753.85200-
Lyric Jeans Inc. LYJN 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.0003130 000-
MACOM Technolog... MTSI 37.6237.5837.650.15 0.39% 37.9337.5938.0037.4755 372-
MB Financial Inc. - ... MBFIP -25.8325.890.00 0.00%       25.86--
MDC Partners Inc. ... MDCA 11.8011.7511.800.10 0.85% 11.8511.7311.8511.7037 253-
MEI Pharma, Inc. MEIP 2.632.582.640.01 0.38% 2.552.432.702.6254 504-
MFRI, Inc. PPIH -8.20008.50000.0000 0.00%       8.4999--
MGC Diagnostics C... MGCD -8.0009.2000.000 0.00%       8.617--
MGE Energy Inc. MGEE 68.0068.0568.250.30 0.44% 68.0567.9068.1067.709 239-
MGP Ingredients, In... MGPI 63.2263.2164.180.28 0.44% 63.4763.2263.5462.943 994-
MGT Capital Invest... MGTI 2.2300-  -0.0200 -0.89% 2.26502.20002.30002.250079 572-
MIND C.T.I. Ltd. - O... MNDO 2.792.702.80-0.01 -0.36% 2.792.792.792.80200-
MISONIX, Inc. MSON 9.759.7010.000.15 1.56% 9.709.709.759.60381-
MKS Instruments, I... MKSI 102.00101.80102.001.75 1.75% 101.65101.30102.00100.2541 209-
MMC NORILSK NICK... NILSY 18.96-  0.21 1.12% 18.9518.9518.9618.75118-
MOD-PAC CORP. MPAC -9.739.790.00 0.00%       9.72--
MSB Financial Corp... MSBF -17.300017.95000.0000 0.00%       17.3024--
MTS Systems Corpo... MTSC 52.7552.6552.850.50 0.96% 52.7052.5552.9052.256 363-
Madrigal Pharmace... MDGL 47.0446.5247.470.24 0.50% 47.3446.6748.3146.803 711-
Magal Security Sys... MAGS 4.43314.42004.4900-0.0406 -0.91% 4.43004.42004.43314.47378 900-
Magic Software En... MGIC 9.059.009.050.05 0.56% 9.109.059.109.008 286-
MainSource Financ... MSFG 37.7937.7337.881.00 2.70% 37.1837.0037.9536.7916 095-
ManTech Internati... MANT 46.1146.0646.170.25 0.55% 46.2546.1146.2545.867 626-
Mandalay Resource... MNDJF 0.25596-  -0.00544 -2.08% 0.255200.255200.255960.26140125 500-
Manhattan Associa... MANH 47.8347.7947.86-0.13 -0.27% 48.1047.6648.1247.9617 623-
MannKind Corpora... MNKD 3.963.953.960.00 0.00% 3.933.874.043.96791 357-
Mannatech, Incorp... MTEX -14.25014.5500.000 0.00%       14.595--
Marine Petroleum ... MARPS 3.923.924.090.02 0.51% 3.923.923.923.90500-
MarketAxess Holdi... MKTX 189.36189.32190.280.69 0.37% 189.65188.01189.91188.674 153-
Marlin Business Ser... MRLN 28.9828.9029.000.23 0.78% 29.0528.9829.0528.752 293-
Marquee Energy Lt... MQXDF 0.0492-  -0.0029 -5.57% 0.04920.04920.04920.0521113-
Marriott Internatio... MAR 115.15115.12115.18-0.05 -0.04% 115.49114.87115.61115.20213 125-
Marrone Bio Innov... MBII 0.94990.94010.9499-0.0201 -2.07% 1.03000.94001.03000.970058 097-
Marten Transport,... MRTN 19.0019.0019.100.00 0.00% 19.0017.5019.4019.0090 931-
Martin Midstream ... MMLP 16.4116.3516.500.11 0.67% 16.3516.3516.7516.3010 196-
Marvell Technolog... MRVL 18.4918.4818.490.08 0.41% 18.4718.4118.5018.41152 307-
Masimo Corporatio... MASI 86.3386.2986.530.49 0.57% 86.5386.2486.6785.8421 300-
Match Group Inc. MTCH 25.6825.6825.700.10 0.39% 25.6625.5525.9625.5860 607-
Materialise NV MTLS 15.3715.1515.390.53 3.57% 15.0615.0015.3714.848 148-
Matrix Service Com... MTRX 13.6513.6013.650.10 0.74% 13.7013.0013.7013.5518 247-
Mattel, Inc. MAT 15.8215.8115.820.01 0.03% 15.8315.7715.8815.81405 015-
Mattersight Corpo... MATR 2.662.602.700.06 2.31% 2.652.652.662.601 245-
Matthews Internat... MATW 62.8562.9563.150.40 0.64% 63.0562.1063.0562.4543 900-
Maxim Integrated ... MXIM 52.3652.3652.382.27 4.53% 52.8551.9953.1050.09920 815-
Maxwell Technolog... MXWL 4.904.904.910.05 1.03% 4.914.874.914.8514 098-
Mazor Robotics Lt... MZOR 53.3553.3553.49-1.39 -2.54% 55.2252.8855.4554.74115 331-
McGrath RentCorp MGRC 45.5245.5245.650.12 0.26% 45.7345.2446.0145.409 078-
MedSource Techno... MEDT 0.00050-  0.00000 0.00% 0.000600.000480.000600.000502 320 000-
Medical Marijuana ... MJNA 0.070000-  -0.000725 -1.03% 0.0707000.0699000.0710000.070720524 613-
MediciNova, Inc. MNOV 6.106.096.17-0.09 -1.45% 6.186.096.366.1930 514-
Mega Uranium Ltd. MGAFF 0.1241-  -0.0079 -5.98% 0.12410.12410.12410.1320480-
Melco Crown Enter... MLCO 23.9523.9523.960.77 3.34% 23.4223.4224.1023.18477 250-
Mellanox Technolo... MLNX 43.5043.4543.550.20 0.46% 43.5043.2543.6043.3041 147-
Mentor Corporatio... MNTR 0.820000-  -0.030000 -3.53% 0.8350000.8000000.8500000.8500007 352-
MercadoLibre, Inc. MELI 236.60236.48237.000.60 0.25% 237.00235.42237.46236.0061 347-
Mercury Systems In... MRCY 51.9251.9551.990.29 0.56% 52.1351.6952.1351.6318 740-
Merge Healthcare ... MRGE 0.44-  -0.01 -2.22% 0.490.430.490.432 300-
Meridian Bioscienc... VIVO 15.3315.3015.350.03 0.16% 15.4515.2015.4515.30139 403-
Meridian Medical T... PVHO 0.05125-  0.00279 5.75% 0.045500.045000.052500.04846175 458-
Merit Medical Syst... MMSI 42.4542.3542.500.80 1.92% 42.1041.7542.4541.6539 616-
Merrimack Pharma... MACK 12.9012.8412.91-0.22 -1.68% 13.1512.8513.1613.1221 182-
Mesa Laboratories... MLAB 154.00152.52156.150.90 0.59% 154.96153.88154.96153.102 871-
Meta Financial Gro... CASH 82.3581.7083.050.50 0.61% 82.4581.0582.8081.855 024-
Methanex Corpora... MEOH 50.3050.2550.350.20 0.40% 50.2549.8050.3550.1033 712-
Microbot Medical I... MBOT 1.161.161.17-0.01 -0.73% 1.181.151.181.1749 125-
Microchip Technol... MCHP 93.4293.4293.460.37 0.40% 93.8993.3394.6693.05245 809-
Micron Technology... MU 41.9641.9741.980.65 1.57% 42.0041.7142.1741.317 374 209-
Microsemi Corpora... MSCC 51.8551.8051.860.39 0.76% 51.7251.7251.9751.4673 379-
Microsoft Corpora... MSFT 78.4978.4978.500.58 0.74% 78.3278.2278.5277.913 123 765-
Microvision, Inc. MVIS 2.362.352.360.07 2.84% 2.302.302.372.2962 554-
Mid-Con Energy Pa... MCEP 1.031.001.030.03 2.60% 1.031.031.031.00180-
Midas Gold Corp. MDRPF 0.574200-  -0.010800 -1.85% 0.5681000.5620000.5742000.58500060 400-
Midatech Pharma P... MTP -1.42001.55000.0000 0.00%       1.4771--
Middlesex Water C... MSEX 45.5545.4445.66-0.29 -0.62% 46.0545.5246.0545.834 550-
Minerco Resources... MINE 0.00115-  -0.00005 -4.17% 0.001200.001100.001200.00120167 900-
Mirasol Resources ... MRZLF 1.3100-  -0.0146 -1.10% 1.32001.31001.32001.32463 790-
Mitcham Industries... MIND -3.16003.29000.0000 0.00%       3.1867--
Mitek Systems, Inc... MITK 9.609.559.650.10 1.05% 9.609.559.659.5011 378-
Mitsui & Company,... MITSY 292.40-  -1.78 -0.61% 294.05292.40294.05294.18134-
MoSys, Inc. MOSY 0.70000.70000.7200-0.0500 -6.67% 0.70000.70000.73900.750028 613-
Mobile Mini, Inc. MINI 34.4034.2034.401.35 4.08% 33.4033.0534.5033.0541 099-
MobileIron, Inc. MOBL 3.673.653.700.22 6.29% 3.453.453.753.45147 557-
ModusLink Global ... MLNK 1.891.871.890.00 0.00% 1.891.861.891.892 014-
Moleculin Biotech ... MBRX 2.202.202.21-0.01 -0.45% 2.212.192.212.2117 482-
Momenta Pharmac... MNTA 14.1014.1014.15-0.10 -0.70% 14.2514.0414.2814.2034 856-
Monarch Casino & ... MCRI 41.2741.2541.35-0.06 -0.15% 41.3041.2441.3941.337 670-
Mondelez Internat... MDLZ 40.8340.8240.830.10 0.25% 40.6740.6740.8540.73717 507-
Monolithic Power S... MPWR 114.41114.40114.550.48 0.42% 115.02114.25115.10113.9315 915-
Monro Muffler Bra... MNRO 51.0551.0551.20-1.25 -2.39% 52.6550.8552.6552.3030 655-
Monster Beverage ... MNST 56.1456.1356.170.15 0.27% 56.1856.0756.2955.99166 712-
Morningstar, Inc. MORN 85.3685.2385.870.53 0.62% 85.3585.3585.8484.832 615-
Multi-Color Corpor... LABL 82.1582.0582.401.10 1.36% 81.0581.0582.4081.0520 842-
MutualFirst Financ... MFSF 40.0039.9540.150.00 0.00% 40.1539.7540.1540.002 125-
Mylan N.V. MYL 38.5238.5138.520.23 0.60% 38.4337.9538.5438.29252 470-
Myriad Genetics, In... MYGN 34.4034.3834.400.01 0.01% 34.6034.2034.6534.3952 980-
NAPCO Security Te... NSSC 10.3510.1010.250.10 0.98% 10.3510.3510.3510.252 792-
NBT Bancorp Inc. NBTB 38.7438.4438.780.52 1.36% 38.8038.1638.8038.2212 154-
NETGEAR, Inc. NTGR 49.5049.4549.550.30 0.61% 49.7549.1749.7549.2014 982-
NEWLEAD HOLDING... NEWLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000117 850-
NIC Inc. EGOV 17.3517.3517.450.00 0.00% 17.5017.3017.5017.3521 884-
NICE-Systems Limit... NICE 82.0481.9382.140.61 0.74% 81.6180.8582.0481.433 581-
NN, Inc. NNBR 30.8030.8030.950.00 0.00% 31.0530.4531.3030.8012 055-
NVE Corporation NVEC 87.1286.2387.871.01 1.17% 86.2181.4987.1286.112 210-
NVIDIA Corporatio... NVDA 198.43198.41198.430.63 0.32% 198.49197.51199.59197.802 325 315-
NXP Semiconducto... NXPI 115.53115.54115.560.04 0.03% 115.70115.40115.70115.43303 753-
NanoTech Entertai... NTEK 0.0198-  0.0000 0.00% 0.01980.01980.01980.019810 000-
Nanometrics Incorp... NANO 27.9427.8927.960.17 0.61% 28.0327.3928.0327.7714 144-
Nathan's Famous, I... NATH 75.3073.6574.650.70 0.94% 75.3075.3075.3074.60562-
National Instrumen... NATI 44.1544.0944.130.49 1.12% 43.9943.9544.1543.6627 673-
National Security G... NSEC -12.6913.330.00 0.00%       12.99--
Natural Alternativ... NAII 10.5010.5010.60-0.10 -0.94% 10.5010.5010.5010.60100-
Natural Health Tre... NHTC 19.4719.4319.53-0.10 -0.49% 19.6519.4319.6519.565 613-
Nature's Sunshine ... NATR 10.209.9510.150.10 0.99% 10.2010.2010.2010.102 435-
Natus Medical Inco... BABY 40.0039.9540.100.10 0.25% 40.2539.8040.2539.9084 435-
Nautilus Minerals I... NUSMF 0.1689-  0.0029 1.75% 0.16890.16890.16890.16601 500-
Navient Corporatio... NAVI 12.3612.3612.370.05 0.41% 12.4612.3212.4712.31253 711-
Nektar Therapeuti... NKTR 23.7523.7023.760.08 0.34% 23.9323.5723.9323.6758 365-
NeoGenomics, Inc. NEO 8.798.778.80-0.02 -0.23% 8.888.738.918.8130 976-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001189 612-
Neocasc Inc. NVCN 1.531.511.53-0.02 -1.35% 1.531.511.551.5528 910-
Neogen Corporatio... NEOG 79.0279.0979.650.24 0.30% 79.3077.9979.3078.7812 903-
Neonode Inc. NEON 1.201.191.200.00 0.00% 1.231.201.231.201 324-
Neptune Technolog... NEPT 0.88500.88500.91000.0050 0.57% 0.88000.88000.89970.88003 306-
Nestle ADR NSRGY 84.8600-  -1.1750 -1.37% 85.030084.860085.060086.035073 224-
Net 1 UEPS Techno... UEPS 9.509.489.500.13 1.39% 9.329.329.539.3720 968-
Net Element, Inc. NETE 5.865.855.910.12 2.09% 6.005.316.005.7459 685-
Net Savings Link In... NSAV 0.0008-  -0.0001 -11.11% 0.00090.00080.00090.0009250 108-
NetApp, Inc. NTAP 44.9544.9344.950.69 1.56% 44.5744.3944.9544.26181 804-
NetEase, Inc. - Ame... NTES 278.68278.69279.091.97 0.71% 279.00278.43281.96276.7187 085-
NetScout Systems,... NTCT 31.0030.9031.00-0.05 -0.16% 31.4030.7031.4031.0562 045-
NetSol Technologie... NTWK 3.453.453.50-0.10 -2.81% 3.603.403.603.551 361-
Netflix, Inc. NFLX 195.36195.22195.370.23 0.12% 195.90194.85196.38195.13840 239-
Netlist, Inc. NLST 0.64000.64010.6500-0.0100 -1.54% 0.64110.64000.65500.650020 003-
NeuroMetrix, Inc. NURO 1.731.731.750.01 0.58% 1.721.721.731.72352-
Neurocrine Bioscie... NBIX 57.7757.7257.81-1.20 -2.03% 58.5957.7158.6558.96158 168-
New World Develo... NDVLY 3.020-  -0.145 -4.58% 3.0203.0203.0203.1653 600-
NewLink Genetics ... NLNK 10.2010.1810.22-0.10 -0.92% 10.2210.0210.3610.29229 401-
Newcrest Mining L... NCMGY 16.95-  -0.45 -2.59% 16.9516.9516.9517.403 100-
Newtek Business S... NEWT 17.4517.3817.460.13 0.75% 17.4717.3617.4717.3210 412-
Nexstar Broadcast... NXST 61.4561.3561.451.35 2.25% 60.5060.4561.8560.10101 629-
NextDecade Corp. NEXT -9.8010.100.00 0.00%       10.05--
Nicholas Financial,... NICK -8.818.870.00 0.00%       8.81--
Nintendo Co Ltd. NTDOY 48.2100-  0.1800 0.37% 48.175048.010048.340048.030019 450-
Nordson Corporati... NDSN 124.48124.30124.491.60 1.30% 123.36123.23124.61122.8810 579-
Nortech Systems In... NSYS 4.254.104.240.05 1.19% 4.254.254.254.20466-
Northern Graphite... NGPHF 0.190-  -0.003 -1.55% 0.2000.1900.2000.1933 010-
Northern Trust Cor... NTRS 96.0996.0896.141.11 1.17% 95.9395.2396.2094.98164 554-
Northrim BanCorp ... NRIM 35.4535.3535.600.30 0.85% 35.5035.2835.5035.152 285-
Northwest Biother... NWBO 0.16580-  -0.40270 -70.84% 0.163000.163000.167500.1635098 609-
Northwest Pipe Co... NWPX 20.2920.1620.33-0.10 -0.49% 20.5120.1020.5120.393 943-
Novavax, Inc. NVAX 1.031.031.04-0.03 -2.83% 1.061.031.081.06537 995-
Noven Pharmaceut... NOVN 5.305.175.32-0.02 -0.31% 5.265.145.305.322 198-
NovoCure Limited NVCR 18.1018.1018.20-0.05 -0.28% 18.2518.0518.4518.1554 967-
Novogen Limited (A... NVGN 3.10003.10003.15000.1541 5.23% 3.10003.09003.11272.94592 442-
Nuance Communica... NUAN 15.3715.3715.380.05 0.33% 15.3415.2715.4015.32111 799-
Numerex Corp. - Cl... NMRX -3.894.040.00 0.00%       3.91--
Nutanix Inc. NTNX 26.7926.7826.870.45 1.70% 26.5526.4526.9026.34254 269-
NutriSystem Inc NTRI 58.6558.6058.750.85 1.47% 58.2058.2058.8557.8030 418-
Nymox Pharmaceut... NYMX 3.903.873.910.04 1.04% 3.913.903.913.868 110-
O'Reilly Automotiv... ORLY 209.10208.93209.11-0.20 -0.10% 209.65208.93210.42209.3093 789-
O2Micro Internatio... OIIM 1.771.751.780.02 1.14% 1.771.771.771.75210-
OPNET Technologie... OPNT 34.7834.5135.30-0.72 -2.01% 34.5034.5034.7835.492 089-
OPTION CARE, Inc. OPTN 19.0019.0019.010.00 0.00% 18.9918.9619.1419.0029 470-
OSI Systems, Inc. OSIS 94.4494.3594.660.70 0.75% 94.3793.8994.5793.747 429-
OUTERWALL, INC. CSTR 21.0020.9621.00-0.19 -0.90% 21.3520.9621.3521.195 979-
Oaktree Specialty ... OCSL 5.705.695.70-0.01 -0.24% 5.555.555.705.7171 603-
Ocean Bio-Chem, In... OBCI 5.204.965.190.00 0.00% 5.205.205.205.20252-
Ocean Power Tech... OPTT 1.361.351.360.03 2.07% 1.361.341.371.33207 510-
Ocean Rig UDW Inc... ORIG 26.1126.1626.350.02 0.08% 26.1126.1126.1126.09940-
OceanFirst Financi... OCFC 28.2228.2228.270.40 1.44% 28.1427.9828.2627.8212 483-
OceanaGold Corpo... OCANF 2.831-  -0.029 -1.01% 2.8152.8152.8502.8603 135-
Oclaro, Inc. OCLR 8.508.508.510.09 1.07% 8.508.428.528.41360 129-
Odyssey Marine Ex... OMEX 3.973.974.050.02 0.51% 3.973.973.973.95623-
Office Depot Inc. ODP 3.723.713.720.05 1.36% 3.703.673.733.67277 085-
Ohr Pharmaceutica... OHRP 0.63540.63540.6400-0.0146 -2.25% 0.65700.63510.65870.650013 651-
Old Dominion Freig... ODFL 112.13112.04112.141.50 1.36% 111.19110.91112.13110.6326 206-
Old Second Bancor... OSBC 14.4514.4014.500.70 5.09% 13.9513.8514.5313.7521 967-
Olympic Steel, Inc. ZEUS 20.0920.0720.170.32 1.62% 20.0019.9020.3019.775 863-
Omeros Corporatio... OMER 18.9618.9619.04-0.17 -0.89% 19.4818.9519.6819.1359 363-
Ominto Inc. OMNT 3.423.403.550.00 0.00% 3.553.423.553.423 498-
OmniComm System... OMCM 0.32-  0.00 0.00% 0.320.320.320.323 700-
Omnicell, Inc. OMCL 52.8052.7552.900.65 1.25% 52.6552.0555.0052.1522 092-
On Track Innovatio... OTIV 1.331.311.33-0.02 -1.48% 1.351.321.351.3517 525-
OncoSec Medical In... ONCS 1.271.271.28-0.02 -1.54% 1.311.261.311.29260 348-
Oncolytics Biotech... ONCYF 0.4580-  -0.0120 -2.55% 0.47000.45800.48190.47009 100-
One Horizon Group... OHGI 0.93000.92400.9370-0.0081 -0.86% 0.93000.93000.95000.938112 933-
OpGen Inc. OPGN 0.35500.35500.3584-0.0114 -3.11% 0.37000.35000.37000.3664256 842-
Open Text Corpora... OTEX 33.8533.8333.84-0.01 -0.03% 33.8733.7933.9333.8665 998-
Ophthotech Corpo... OPHT 2.382.382.40-0.07 -2.85% 2.422.352.432.4564 072-
Opko Health Inc OPK 6.796.796.800.04 0.59% 6.746.726.886.75303 764-
OptimumBank Hold... OPHC -1.982.080.00 0.00%       2.03--
OraSure Technolog... OSUR 19.8719.8719.930.29 1.48% 19.7519.5820.0119.5857 238-
Oramed Pharmaceu... ORMP 10.7010.7010.810.08 0.75% 10.7110.7010.7110.62650-
Orbotech Ltd. - Or... ORBK 44.4244.3344.440.75 1.72% 43.9043.9044.4343.677 482-
Orexigen Therapeu... OREX 1.801.771.80-0.02 -1.10% 1.811.771.811.828 291-
Organovo Holdings... ONVO 1.481.481.490.08 5.71% 1.531.461.531.40457 878-
Origin Agritech Lim... SEED 1.461.431.49-0.01 -0.68% 1.491.461.491.47600-
Orthofix Internatio... OFIX 49.1549.1549.400.27 0.55% 49.2548.8149.3148.887 633-
Orvana Minereals C... ORVMF 0.2037-  -0.0023 -1.12% 0.20370.20370.20370.20603 000-
Osiris Therapeutic... OSIR 4.20-  0.00 0.00% 4.204.204.204.20335-
Otonomy, Inc. OTIC 3.4003.3503.400-0.075 -2.16% 3.5003.3753.5003.475158 127-
Otter Tail Corpora... OTTR 46.5046.3546.450.55 1.20% 46.2046.1546.5045.9514 029-
Overstock.com, Inc... OSTK 35.3035.2035.300.40 1.15% 35.0035.0036.8534.90498 559-
Oxford Lane Capit... OXLC 10.7310.6910.74-0.06 -0.56% 10.7710.6610.8210.7911 772-
P & F Industries, In... PFIN 7.707.217.700.25 3.36% 7.707.707.707.45455-
P.A.M. Transportat... PTSI 28.2127.9528.240.26 0.93% 28.0027.9628.2127.952 446-
PACCAR Inc. PCAR 74.5874.5574.580.81 1.10% 74.1773.9074.5973.77236 709-
PALADIN ENERGY L... PALAF 0.0200-  0.0030 17.65% 0.01010.01010.02000.017030 000-
PC Connection, Inc... CNXN 28.0327.7428.340.17 0.59% 28.2228.0028.3227.867 703-
PC-Tel, Inc. PCTI 6.396.396.59-0.04 -0.61% 6.486.396.486.432 213-
PDC Energy, Inc. PDCE 46.9946.9447.00-0.27 -0.57% 47.5946.8947.5947.2655 867-
PDF Solutions, Inc. PDFS 15.7115.7215.750.11 0.71% 15.8015.4815.8615.6020 465-
PDL BioPharma, Inc... PDLI 3.503.493.500.01 0.29% 3.503.463.533.49150 468-
PETRO RIVER OIL C... PTRC 1.88-  0.03 1.62% 1.881.881.881.85400-
PFSweb, Inc. PFSW 8.408.338.480.00 0.00% 8.448.208.598.4013 807-
PHI, Inc. - Non-Vot... PHIIK 12.1512.0913.280.12 1.00% 12.1512.0812.1512.035 597-
PHI, Inc. - Voting PHII 11.6511.7112.60-0.01 -0.09% 11.6011.6011.6511.66313-
PICO Holdings Inc. PICO 18.3518.3018.350.00 0.00% 18.5018.3518.5018.3512 840-
PJSC LUKOIL SPONS... LUKOY 52.0000-  0.0650 0.13% 52.060051.960052.100051.935014 223-
PRA Group, Inc. PRAA 28.7028.7028.800.30 1.06% 28.7028.0028.9528.40130 708-
PRA Health Science... PRAH 82.6082.6582.760.00 0.00% 83.1582.4583.3182.6020 308-
PRGX Global, Inc. PRGX 7.207.207.30-0.10 -1.37% 7.207.207.207.30216-
PTC Inc. PTC 60.5960.5760.600.47 0.78% 60.4560.2460.6060.1215 702-
PTC Therapeutics I... PTCT 17.6717.6317.690.00 0.00% 17.7517.6017.9317.6734 709-
PURE Bioscience, In... PURE 1.140-  0.005 0.44% 1.1201.0501.1401.1358 100-
PacWest Bancorp PACW 47.7347.7147.750.72 1.53% 47.9047.0147.9047.01151 165-
Pacific Biosciences... PACB 4.434.424.430.10 2.19% 4.384.384.444.3346 102-
Pacific Ethanol, Inc... PEIX 4.854.854.900.00 0.00% 4.904.764.954.8540 695-
Pacific Mercantile ... PMBC 9.359.309.500.00 0.00% 9.509.359.509.353 940-
Pacific Premier Ban... PPBI 40.9540.9040.950.05 0.12% 41.0040.8041.0040.9055 546-
Pacira Pharaceutic... PCRX 33.3033.2533.350.20 0.60% 33.4533.2033.9033.1054 072-
Pain Therapeutics PTIE 4.014.014.13-0.05 -1.23% 4.024.014.034.06800-
Pan American Silve... PAAS 17.0317.0317.040.01 0.06% 16.9316.8717.0817.02102 436-
Panasonic Corp PCRFY 14.540-  -0.025 -0.17% 14.19014.19014.67014.5658 260-
Papa John'S Intern... PZZA 70.8570.8370.890.21 0.30% 70.9770.5271.1270.6421 976-
Papa Murphy's Hol... FRSH 5.655.615.650.06 1.01% 5.655.655.655.59240-
Paratek Pharmaceu... PRTK 23.0523.0023.10-0.20 -0.86% 23.4023.0323.5023.2523 438-
Park-Ohio Holdings... PKOH 46.5046.3046.950.45 0.98% 46.5046.4546.5546.052 496-
Parke Bancorp, Inc... PKBK 22.3021.6022.200.15 0.68% 22.3022.3022.3022.151 543-
ParkerVision, Inc. PRKR 1.69001.68001.72000.0002 0.01% 1.70001.64001.72901.689830 210-
Partner Communica... PTNR -5.05005.10000.0000 0.00%       5.0319--
Patrick Industries,... PATK 85.5885.4585.751.28 1.51% 84.9584.5085.6584.3010 217-
Patterson Compan... PDCO 38.9238.9138.930.12 0.31% 38.9938.8139.0738.8076 115-
Patterson-UTI Ener... PTEN 18.7518.7418.75-0.18 -0.95% 19.0118.7419.2218.93366 166-
PayPal, Inc. PYPL 71.4471.4471.454.19 6.23% 71.3370.3571.6667.257 387 211-
Paychex, Inc. PAYX 63.6363.6363.640.12 0.19% 63.5463.4863.8963.51122 357-
Paylocity Holding C... PCTY 51.2751.0151.280.85 1.69% 50.7950.3451.2750.4211 950-
Pegasystems Inc. PEGA 59.4559.4059.600.15 0.25% 59.8059.0059.8059.3014 511-
Penn National Gam... PENN 25.1125.1125.130.19 0.76% 25.1925.0325.2024.9234 754-
Pennant Park Inves... PNNT 7.657.647.650.06 0.78% 7.607.607.667.5922 101-
Penns Woods Banc... PWOD 48.5448.0148.990.03 0.06% 48.5448.5448.5448.511 418-
PentaNova Energy ... PENYF 0.3167-  -0.0153 -4.61% 0.32070.31670.32070.332073 400-
People's United Fin... PBCT 18.9718.9618.970.61 3.32% 19.3618.8819.3618.36618 247-
Peoples Bancorp In... PEBO 34.0033.9634.000.24 0.71% 34.0833.4734.2233.7612 286-
Peoples Bancorp o... PEBK 34.7734.8535.49-0.51 -1.45% 35.5034.7735.5035.28993-
Perceptron, Inc. PRCP 7.477.497.880.01 0.13% 7.477.477.477.46281-
Peregrine Pharmac... PPHMP -23.4023.900.00 0.00%       23.31--
Peregrine Pharmac... PPHM 4.014.014.03-0.12 -2.91% 4.084.004.154.1329 554-
Perficient, Inc. PRFT 19.7019.6819.720.11 0.56% 19.7619.6519.7619.5910 634-
Perma-Fix Environm... PESI 3.653.553.650.05 1.39% 3.553.553.653.60400-
Pernix Therapeutic... PTX 2.872.822.870.11 3.90% 2.892.872.892.763 550-
Perry Ellis Internat... PERY 23.3423.2923.440.83 3.69% 22.7122.5823.4222.5119 967-
PetMed Express, In... PETS 36.6036.5236.590.73 2.04% 36.2335.7936.6335.8768 372-
Petrogress, Inc. PGAS 0.03-  0.00 0.00% 0.030.030.030.0310 000-
PharmAthene, Inc ALT 2.612.612.63-0.05 -1.88% 2.552.552.652.6617 951-
PharmaCyte Biotec... PMCB 0.05735-  -0.00065 -1.12% 0.057500.056600.060000.05800242 682-
Pharmagen Inc PHRX 0.0010-  0.0000 0.00% 0.00090.00090.00100.00101 150-
Pharmos Corporati... PARS 0.011-  0.000 0.00% 0.0110.0110.0110.011103-
Pharol SGPS SA AD... PTGCY 0.52000-  0.00032 0.06% 0.510000.510000.524500.51968206 346-
PhotoMedex, Inc. PHMD 1.271.281.300.01 0.79% 1.321.261.351.2615 473-
Photronics, Inc. PLAB 9.459.459.500.00 0.00% 9.559.409.559.4547 110-
Pieris Phatmaceuti... PIRS 5.005.005.04-0.10 -1.96% 5.085.005.115.1049 605-
Pilgrims Pride Corp PPC 30.5830.5530.580.09 0.30% 30.5930.5230.9130.4962 247-
Pinnacle Financial P... PNFP 67.4567.3567.450.10 0.15% 67.7566.9567.8067.35121 430-
Pixelworks, Inc. PXLW 5.505.485.510.03 0.55% 5.535.485.535.4717 379-
Plexus Corp. PLXS 58.8158.7658.860.49 0.84% 58.8157.7958.9158.3213 969-
Plug Power, Inc. PLUG 2.582.582.590.05 1.98% 2.552.532.612.53729 111-
Pluristem Therapeu... PSTI 1.781.771.80-0.02 -1.02% 1.831.781.831.80101 377-
Pointer Telocation... PNTR 17.1117.0017.150.16 0.92% 17.0017.0017.1116.951 811-
Polarityte Inc COOL 23.8423.8624.10-0.44 -1.80% 24.5023.8424.5024.284 832-
Pool Corporation POOL 120.40120.27120.382.68 2.28% 117.75117.47120.52117.7268 330-
Popular, Inc. BPOP 32.5732.5732.620.08 0.25% 32.9532.5032.9532.4942 728-
PostNL N.V. PNLYY 4.1501-  -0.0419 -1.00% 4.15014.15014.15014.19202 242-
Powell Industries, ... POWL 28.9228.2229.350.68 2.41% 28.5328.5328.9928.246 272-
Power Integrations... POWI 73.8373.7573.900.78 1.06% 73.8073.4074.0073.0510 616-
PowerShares DWA... PFI 33.730033.870033.95000.0599 0.18% 33.730033.730033.730033.6701505-
PowerShares Globa... PIO 25.2525.1125.250.17 0.68% 25.1325.1325.2525.08401-
PowerShares Golde... PGJ 44.9544.7544.870.56 1.26% 44.7544.7544.9644.391 153-
PowerShares Intl D... PID 16.1716.1516.16-0.03 -0.21% 16.2616.1616.3516.2022 850-
PowerShares QQQ ... QQQ 148.90148.90148.910.59 0.40% 148.91148.76148.96148.312 158 341-
PowerShares S&P S... PSCF 54.6854.7454.870.04 0.07% 54.8754.6854.8754.64374-
PowerShares S&P S... PSCH 93.20093.06093.2600.592 0.64% 92.99092.99093.20092.6081 053-
PowerShares Wate... PHO 29.3029.2729.310.17 0.58% 29.2029.2029.3029.133 715-
Prana Biotechnolog... PRAN 3.393.363.390.14 4.31% 3.253.113.453.2588 595-
Preferred Bank PFBC 59.6059.5359.660.78 1.33% 59.4059.2659.6358.827 309-
Preformed Line Pro... PLPC 73.8573.5075.000.73 1.00% 73.8573.8573.8573.12597-
Premier Exhibition... PRXIQ 6.90-  0.00 0.00% 6.906.906.906.90200-
Premier Financial B... PFBI 20.61020.08020.6900.165 0.81% 20.61020.61020.61020.4452 107-
Premier Gold Mine... PIRGF 2.7533-  -0.0457 -1.63% 2.75332.75332.75332.7990100-
Presbia PLC - Ordin... LENS 4.434.344.500.01 0.23% 4.444.434.444.42299-
PriceSmart, Inc. PSMT 90.8090.8090.900.70 0.78% 90.8090.4090.8090.1032 569-
Prima Biomed Ltd. PBMD 2.372.402.450.01 0.42% 2.342.332.392.368 605-
PrimeEnergy Corpo... PNRG -48.0056.950.00 0.00%       48.00--
Primero Mining Co... PPPMF 0.0699-  -0.0001 -0.14% 0.06290.06260.06990.070036 263-
Primo Water Corpo... PRMW 10.9410.9310.970.03 0.27% 10.9810.8710.9810.9127 563-
Pro-Dex, Inc. PDEX 7.707.707.80-0.04 -0.50% 7.707.707.707.70--
ProGreen Properti... PGUS 0.011000-  -0.000250 -2.22% 0.0107000.0107000.0118700.01125081 200-
ProShares Ultra Na... BIB 60.1060.0560.17-1.56 -2.53% 60.9659.9661.1661.6662 494-
ProShares UltraPro... TQQQ 122.32122.28122.321.43 1.18% 122.34121.94122.49120.89529 449-
ProShares UltraPro... SQQQ 25.0125.0025.01-0.30 -1.20% 24.9924.9725.0825.31699 597-
ProShares UltraSho... BIS 20.9120.8720.930.55 2.70% 20.5320.5320.9320.3615 260-
Progenics Pharmac... PGNX 6.366.356.36-0.14 -2.15% 6.546.326.546.50205 430-
Progress Software... PRGS 42.2242.1842.230.49 1.17% 42.1042.0142.4941.7330 676-
Proofpoint Inc. PFPT 95.4595.1995.460.35 0.37% 93.6992.5696.2795.10263 614-
Prospect Capital C... PSEC 6.366.356.360.02 0.32% 6.366.356.396.34172 516-
Prothena Corporat... PRTA 58.4258.1058.43-0.11 -0.19% 59.1258.0259.1258.5312 110-
Provident Financia... PROV 19.5019.0519.790.06 0.31% 19.5019.5019.5019.441 858-
Pulse Network Inc TPNI 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003300 000-
Puma Biotechnolog... PBYI 121.50121.50121.80-0.10 -0.08% 122.75120.85123.15121.6023 796-
Pure Cycle Corpora... PCYO 7.707.657.750.00 0.00% 7.807.707.807.705 791-
Pure Gold LRTNF 0.4100-  -0.0198 -4.61% 0.41800.41000.42000.42986 500-
QCR Holdings, Inc. QCRH 49.2048.6049.550.55 1.13% 49.2049.2049.2048.652 932-
QIWI plc - America... QIWI 16.9116.9016.92-0.06 -0.35% 17.0016.8917.0016.9730 710-
QLT Inc. NVLN 6.506.466.50-0.07 -1.07% 6.596.476.596.574 241-
QUALCOMM Incorp... QCOM 52.3852.3752.380.09 0.17% 52.5152.1852.5952.29747 018-
Qiagen N.V. QGEN 34.3734.3634.370.07 0.19% 34.2734.2234.3734.3066 434-
Quality Systems, In... QSII 15.6815.6715.710.24 1.55% 15.5715.3915.7015.4421 143-
Qualstar Corporat... QBAK 6.646.616.75-0.08 -1.19% 6.636.636.746.722 100-
Quantum Fuel Syst... QTWWQ 0.0245-  0.0007 2.94% 0.02450.02450.02450.02381 000-
QuickLogic Corpor... QUIK 1.621.591.620.00 0.00% 1.631.611.631.627 085-
Quidel Corporation QDEL 42.2342.1542.230.28 0.67% 42.1541.9942.4841.9515 984-
Qumu Corporation QUMU 3.022.853.100.02 0.67% 3.103.023.103.00200-
RBC Bearings Incor... ROLL 126.63126.24126.99-0.01 -0.01% 127.63126.59127.80126.649 683-
RCI Hospitality Hol... RICK 27.7827.6427.800.32 1.17% 27.8327.6427.8327.463 755-
RCM Technologies,... RCMT 5.765.555.760.10 1.77% 5.715.715.765.662 520-
RGC Resources Inc. RGCO 28.9728.3329.450.21 0.73% 28.9728.9728.9728.761 547-
RPX Corporation RPXC 13.4213.4113.430.08 0.60% 13.4613.3713.4913.3419 374-
RTI Surgical, Inc. RTIX 4.804.704.750.05 1.05% 4.804.804.804.7513 749-
RXi Pharmaceutica... RXII 0.58000.56120.5999-0.0400 -6.45% 0.62000.56000.62000.620086 480-
Rada Electronics In... RADA 3.553.553.560.06 1.72% 3.573.503.573.4950 836-
Radcom Ltd. - Ordi... RDCM 20.3520.2520.40-0.05 -0.25% 20.5520.3520.5520.401 983-
RadiSys Corporatio... RSYS 1.301.291.300.00 0.00% 1.321.261.331.30228 217-
Radio One, Inc. - C... UONE 1.8601.8002.0000.055 3.05% 1.8001.8001.8601.805660-
Radio One, Inc. - C... UONEK 1.901.901.950.05 2.70% 1.901.901.901.85352-
Radware Ltd. - Ord... RDWR 17.1617.1417.20-0.02 -0.12% 17.2017.0817.2317.183 115-
Rambus, Inc. RMBS 13.6813.6813.690.10 0.74% 13.7213.6713.7213.5846 407-
Rand Capital Corpo... RAND -2.953.050.00 0.00%       2.92--
Randgold Resource... GOLD 97.7897.6997.78-0.57 -0.58% 98.0297.7898.0898.3531 040-
Rapid Fire Marketi... RFMK 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 027 900-
Rare Element Reso... REEMF 0.29000-  -0.00500 -1.69% 0.290050.290000.290050.295003 500-
Raven Industries, I... RAVN 33.4533.4533.500.50 1.52% 33.4033.3033.4532.9515 915-
ReWalk Robotics L... RWLK 1.551.501.550.00 0.00% 1.551.501.551.5554 587-
Real Goods Solar In... RGSE 2.232.232.29-0.12 -5.02% 2.332.212.362.35228 602-
RealNetworks, Inc. RNWK 4.864.764.890.06 1.25% 4.864.844.864.806 434-
Red Robin Gourmet... RRGB 68.2568.2068.450.65 0.96% 68.0067.7568.2567.6010 360-
RedHill Biopharma ... RDHL 9.239.159.300.45 5.15% 9.499.069.598.7881 541-
Rediff.com India Li... REDFY 0.0870-  0.0170 24.29% 0.05010.05010.08700.07001 313-
Regen BioPharma I... RGBP 0.04490-  0.00047 1.06% 0.043400.043400.044900.0444311 600-
Regeneron Pharma... REGN 430.56430.68430.99-10.38 -2.35% 430.17427.00435.16440.94135 042-
Regulus Therapeut... RGLS 1.161.161.17-0.09 -7.20% 1.231.161.251.25162 351-
Reliv' Internationa... RELV 5.575.505.83-0.25 -4.30% 5.845.575.845.821 079-
Renewable Energy ... REGI 11.6311.6011.65-0.07 -0.57% 11.8011.5511.9511.7025 250-
Rennova Health, In... RNVA 0.79310.79000.7990-0.1880 -19.16% 0.88000.73590.88000.9811526 679-
Rent-A-Center Inc. RCII 10.2610.2510.26-0.38 -3.57% 10.7510.2310.7610.64278 066-
Repligen Corporat... RGEN 37.5337.4737.600.42 1.13% 37.3837.1837.9037.1128 501-
Repros Therapeuti... RPRX 0.43100.43100.4400-0.0040 -0.92% 0.43400.42000.46000.4350160 440-
Republic Bancorp, ... RBCAA 41.1040.5541.931.02 2.55% 44.0439.8844.0440.084 644-
Republic First Banc... FRBK 9.209.209.250.10 1.10% 9.259.209.259.1013 062-
Research Frontiers... REFR 1.20001.16001.21000.0499 4.34% 1.20001.20001.20001.15011 000-
Resource Ventures... REVI 0.103100-  -0.009864 -8.73% 0.1090000.0939230.1090000.112960300-
Resources Connect... RECN 15.1815.1515.200.18 1.17% 15.1515.1015.3515.0016 937-
Retail Opportunity... ROIC 18.7918.7718.78-0.27 -1.42% 19.1218.7619.2619.0679 439-
Retrophin Inc. RTRX 24.4424.4124.500.05 0.21% 24.6024.3524.7224.3913 599-
Revolution Lightin... RVLT 5.765.755.78-0.17 -2.87% 5.805.765.905.9319 664-
Richardson Electro... RELL 6.576.536.57-0.03 -0.45% 6.596.576.656.60739-
RigNet, Inc. RNET 16.9516.8017.150.10 0.59% 16.9516.8516.9516.854 643-
Rigel Pharmaceutic... RIGL 3.973.973.980.00 0.00% 4.033.974.033.9745 134-
Rimrock Gold Corp... RMRK 0.00080-  0.00000 0.00% 0.000800.000800.000810.0008013 598 000-
Riverview Bancorp... RVSB 8.828.838.840.07 0.80% 8.868.709.058.7511 792-
Robo Global Robot... ROBO 39.6139.6039.610.11 0.28% 39.6539.5039.6539.5045 339-
Roche Holding AG RHHBY 29.7500-  -0.6650 -2.19% 29.785029.680029.790030.4150228 964-
Rock Creek Pharma... RCPIQ 0.0016-  0.0004 33.33% 0.00160.00160.00160.00121 600-
Rockwell Medical, ... RMTI 7.067.047.080.10 1.44% 7.057.027.096.9626 906-
Rocky Brands, Inc. RCKY 14.2814.2514.35-0.22 -1.54% 14.3514.2514.5514.502 759-
Rocky Mountain Ch... RMCF 11.3811.4011.47-0.02 -0.18% 11.3811.3811.3811.40105-
Rosetta Genomics ... ROSG 0.91000.88000.91000.0102 1.13% 0.90000.87820.91000.899835 950-
Ross Stores, Inc. ROST 63.8463.8263.860.45 0.71% 63.7063.4163.9563.39174 200-
Royal Bancshares o... RBPAA 4.604.564.600.07 1.55% 4.534.334.604.5312 253-
Royal Gold, Inc. RGLD 87.3987.3387.44-0.32 -0.36% 87.7087.3587.7487.7126 799-
Royce Micro-Cap T... OTCM 28.47-  -1.13 -3.82% 29.0028.4729.0029.602 100-
Rubicon Technolog... RBCN 8.178.128.24-0.03 -0.39% 8.178.128.178.20815-
Rush Enterprises, I... RUSHB 44.8644.5845.35-0.07 -0.16% 45.0044.8645.1344.933 321-
Rusoro Mining Ltd RMLFF 0.08-  0.00 0.00% 0.080.080.080.083 000-
Ryanair Holdings p... RYAAY 106.08105.86106.230.86 0.81% 105.87105.06106.65105.2268 490-
S&T Bancorp, Inc. STBA 42.2641.9842.311.03 2.50% 41.6440.8042.3041.2325 867-
SBA Communicatio... SBAC 148.19148.15148.400.19 0.13% 148.37147.50149.05148.0056 998-
SEI Investments Co... SEIC 63.8063.7863.840.61 0.97% 63.8263.4563.8563.1913 439-
SGOCO Group, Ltd ... SGOC 1.181.181.200.00 0.08% 1.181.181.181.18100-
SMTC Corporation SMTX 1.4391.4301.4500.018 1.28% 1.4391.4391.4391.439--
SOFTBANK GROUP ... SFTBF 87.25-  0.00 0.00% 87.2587.2587.2587.25100-
SORL Auto Parts, I... SORL 5.385.385.400.25 4.87% 5.275.165.395.1375 959-
SPAR Group, Inc. SGRP -1.041.050.00 0.00%       1.04--
SS&C Technologies... SSNC 42.1042.0642.090.24 0.57% 41.9141.9142.1241.8620 487-
SSR Mining Inc. SSRM 9.819.819.82-0.13 -1.31% 9.809.759.869.9496 667-
STAAR Surgical Co... STAA 12.6512.6512.750.20 1.61% 12.6512.4512.6512.4525 308-
STANDARD CHART... SCBFF 10.05-  0.05 0.50% 10.0110.0110.0510.003 500-
STRONGBRIDGE BIO... SBBP 5.955.956.00-0.05 -0.83% 6.055.856.056.007 254-
SUMMIT THERAPEU... SMMT 12.0511.8712.050.10 0.84% 12.0512.0512.0511.95250-
SVB Financial Grou... SIVB 190.54190.20190.635.36 2.89% 189.39189.08190.99185.1833 877-
SWK Holdings Corp... SWKH 11.10-  0.05 0.45% 11.1011.1011.1011.05271-
Sabra Health Care ... SBRA 21.1121.1121.13-0.16 -0.75% 21.3621.0821.3621.27128 971-
Safety Insurance G... SAFT 80.4080.4080.550.00 0.00% 81.1580.3581.1580.406 597-
Sage Therapeutics,... SAGE 62.8062.6962.89-0.12 -0.19% 62.8562.5462.9562.9245 310-
Salem Media Group... SALM 6.256.106.200.10 1.63% 6.256.256.256.153 156-
Sanderson Farms, I... SAFM 148.26148.15148.36-0.33 -0.22% 149.17148.15149.17148.5915 551-
Sandy Spring Banco... SASR 42.3542.3542.440.11 0.26% 42.8342.2542.8342.2410 619-
Sangamo Therapeu... SGMO 13.6513.6513.70-0.30 -2.15% 14.0513.6014.1513.95140 858-
Sanmina Corporati... SANM 38.8938.9038.950.09 0.23% 39.2538.8039.2538.8030 856-
Sapiens Internation... SPNS 13.9213.9014.04-0.08 -0.57% 14.0113.9214.0114.00693-
Sarepta Therapeut... SRPT 50.7550.6850.790.03 0.06% 50.8050.3851.0050.7267 626-
Sberbank SBRCY 14.3500-  -0.0150 -0.10% 14.400014.350014.439714.365041 240-
ScanSource, Inc. SCSC 44.2044.1044.350.50 1.14% 44.1544.1044.2643.708 921-
Schnitzer Steel Ind... SCHN 29.8029.7529.850.50 1.71% 29.6529.2529.8029.3021 423-
Scholastic Corpora... SCHL 37.2437.2137.310.27 0.73% 37.2737.0737.3336.9711 207-
Scientific Games C... SGMS 42.8542.8042.900.30 0.71% 43.1042.5543.2542.5545 904-
SeaChange Interna... SEAC 2.752.632.760.07 2.61% 2.682.682.752.68281-
Seacoast Banking C... SBCF 24.9024.8324.920.43 1.76% 24.8624.7424.9024.4713 730-
Seagate Technolog... STX 34.9634.9634.970.62 1.82% 34.5534.4134.9934.34592 433-
Sears Holdings Cor... SHLD 6.156.136.160.09 1.42% 6.116.066.206.0684 218-
Seattle Genetics, In... SGEN 64.0664.0164.100.05 0.08% 65.0064.0065.1564.01117 966-
Security National F... SNFCA -5.255.500.00 0.00%       5.27--
Select Comfort Co... SCSS 33.3033.2933.321.01 3.13% 32.3532.3433.6132.29124 692-
Selectica, Inc. DTRM 2.182.102.23-0.17 -7.13% 2.342.182.342.352 100-
Selective Insurance... SIGI 55.9055.8556.000.40 0.72% 56.0055.7556.7555.5021 036-
SemiLEDS Corpora... LEDS 2.222.182.28-0.06 -2.54% 2.232.222.282.282 770-
Semtech Corporati... SMTC 38.6538.6538.750.30 0.78% 38.9038.6138.9038.3525 020-
Seneca Foods Corp... SENEB -35.7040.000.00 0.00%       35.95--
Senior Housing Pro... SNH 19.0119.0019.01-0.17 -0.89% 19.1719.0019.1719.5792 582-
Senomyx, Inc. SNMX 0.91010.91000.92880.0017 0.19% 0.89200.80000.92970.908438 115-
ServiceSource Inte... SREV 3.583.573.58-0.03 -0.83% 3.653.563.663.6161 112-
Severn Bancorp Inc SVBI 7.006.957.000.05 0.72% 7.007.007.006.951 000-
Sevion Therapeutic... SVON 0.220-  0.005 2.33% 0.2150.2150.2300.21527 900-
ShaMaran Petroleu... SHASF 0.0754-  0.0049 6.95% 0.07550.07540.07550.070511 900-
Shenandoah Teleco... SHEN 39.3539.1539.40-0.20 -0.51% 39.9039.2039.9039.5516 080-
Shiloh Industries, I... SHLO 10.0410.0310.100.06 0.60% 10.139.9810.169.9810 100-
Shire plc SHPG 146.22146.18146.24-1.60 -1.08% 146.84145.78146.96147.82214 412-
Shoe Carnival, Inc. SCVL 21.1221.0221.130.62 3.02% 20.7420.5921.2120.5015 201-
Shutterfly, Inc. SFLY 48.7648.7648.800.07 0.14% 49.0548.7249.3148.6923 373-
Siebert Financial C... SIEB -3.6804.1900.000 0.00%       3.939--
Siemens AG ADR SIEGY 68.4500-  -1.1250 -1.62% 68.490068.370068.560069.575032 217-
Sierra Wireless, Inc... SWIR 22.0022.0022.050.15 0.69% 21.9521.7522.0521.8523 563-
Sify Technologies L... SIFY 1.651.651.660.01 0.76% 1.641.641.661.6413 915-
Sigma Designs, Inc. SIGM 6.206.206.250.00 0.00% 6.306.206.356.2048 491-
SigmaTron Interna... SGMA 9.44009.37009.44000.1405 1.51% 9.34009.34009.44009.29952 524-
Signature Group Ho... RELY 1.681.651.700.03 1.52% 1.651.651.701.653 101-
Silgan Holdings Inc... SLGN 28.4528.4528.47-0.08 -0.28% 28.5128.2928.5428.5331 235-
Silicom Ltd - Ordin... SILC 68.2767.9968.330.28 0.42% 68.0468.0468.9067.994 505-
Silicon Laboratorie... SLAB 88.8588.7088.950.85 0.97% 89.0588.2589.0588.0014 234-
Silicon Motion Tec... SIMO 52.0952.0852.260.11 0.21% 52.2352.0952.4351.986 108-
Silicon Storage Tec... SSTI 16.1516.1816.23-0.22 -1.34% 16.3716.1216.4316.373 410-
Siliconware Precisi... SPIL 7.857.837.85-0.01 -0.13% 7.877.837.877.864 405-
Silver Dragon Res SDRG 0.013-  0.000 0.00% 0.0130.0130.0130.013100 000-
SilverCrest Metals... SVCMF 1.07860-  0.02966 2.83% 1.092901.078601.092901.048941 000-
Simulations Plus, In... SLP 16.8516.6516.800.10 0.60% 16.7516.7516.9016.754 163-
Sina Corporation -... SINA 112.12112.12112.280.52 0.47% 112.73112.00113.65111.6088 167-
Sinclair Broadcast ... SBGI 30.9530.9030.950.75 2.48% 30.7530.6031.2330.20121 822-
Singlepoint Inc. SING 0.05870-  -0.00010 -0.17% 0.058300.058300.065000.05880502 746-
Sino Agro Foods, In... SIAF 1.25-  -0.01 -0.79% 1.271.251.321.268 087-
Sinovac Biotech, Lt... SVA 7.006.997.01-0.04 -0.57% 7.037.007.037.04310-
Sirius XM Holdings... SIRI 5.775.765.770.03 0.52% 5.785.755.785.741 261 383-
Sky Financial Grou... SKYF 0.00050-  -0.00010 -16.67% 0.000600.000400.000600.0006022 991 250-
SkyPeople Fruit Ju... FTFT 1.751.761.78-0.04 -2.23% 1.751.751.751.75--
SkyWest, Inc. SKYW 45.8045.6545.800.45 0.99% 45.9045.8046.2045.3519 183-
Skyworks Solution... SWKS 104.38104.38104.421.06 1.03% 104.47103.85104.61103.32269 775-
Smith Micro Softw... SMSI 1.55001.51001.58000.0500 3.33% 1.55001.55001.55001.5000151-
Snyder's-Lance, Inc... LNCE 38.3638.3538.38-0.05 -0.13% 38.5038.3338.5038.4127 761-
Societe Generale S... SCGLY 11.4800-  0.0450 0.39% 11.510011.480011.510011.435011 003-
SodaStream Intern... SODA 62.0061.9962.18-0.30 -0.48% 62.3061.8562.5462.3015 828-
Sodexo SA ADR SDXAY 24.59-  -0.21 -0.85% 24.5724.5724.5924.801 299-
Sohu.com Inc. SOHU 67.1267.0667.180.52 0.78% 67.1566.6167.3066.6069 603-
Solar Capital Ltd. SLRC 21.5821.5421.620.26 1.22% 21.4421.4421.6021.322 442-
SolarEdge Technolo... SEDG 30.2530.2530.30-0.15 -0.49% 30.4530.2030.7030.4033 880-
Solarwindow Techn... WNDW 4.0000-  -0.1200 -2.91% 3.99003.98004.04004.120012 633-
Solos Endoscopy In... SNDY 0.004125-  -0.000025 -0.60% 0.0041250.0041250.0041250.0041508 000-
Sonde Resources C... SOQDQ 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.00015180-
Sonic Corp. SONC 25.7125.6825.740.12 0.47% 25.6125.5225.8325.5948 789-
Sonic Foundry, Inc. SOFO 3.413.413.49-0.04 -1.16% 3.413.413.413.45200-
Sonoma Pharmaceu... SNOA 4.704.614.690.08 1.73% 4.664.614.704.621 766-
Sonus Networks, In... SONS 7.557.537.550.05 0.67% 7.567.537.617.5022 345-
Sophiris Bio Inc SPHS 2.302.282.300.06 2.67% 2.272.262.302.2417 937-
Sorrento Therapeu... SRNE 2.502.502.550.00 0.00% 2.502.452.602.50177 530-
Southern Home Me... SHOM 0.0004-  -0.0001 -20.00% 0.00050.00040.00050.0005305 000-
Southern Missouri ... SMBC 36.5432.0136.490.07 0.19% 36.5436.5436.5436.472 076-
Spark New Zealand... SPKKY 12.880-  -0.305 -2.31% 13.13012.88013.13013.1857 015-
Spark Therapeutic... ONCE 79.2079.1679.30-1.59 -1.97% 80.2678.7080.3080.7980 480-
Spartan Motors, In... SPAR 16.4516.4516.50-0.10 -0.60% 16.7016.3516.7316.5544 716-
SpartanNash Comp... SPTN 25.2525.2425.31-0.05 -0.20% 25.5325.1225.5325.3036 404-
Spectrum Control, ... SPEC 0.3300-  0.0025 0.76% 0.33000.33000.33000.32753 900-
Spectrum Pharmac... SPPI 18.5718.5418.57-0.04 -0.21% 19.0518.2619.0518.61269 122-
Spherix Incorporat... SPEX 1.531.521.530.01 0.40% 1.511.511.531.528 045-
Spirit Airlines Inc. SAVE 33.9333.8833.920.25 0.74% 33.7633.5634.2033.68135 409-
Splunk Inc. SPLK 64.0464.0464.070.46 0.72% 63.9063.7164.1163.5848 729-
Spok Holdings, Inc. SPOK 17.1017.0017.150.10 0.59% 17.1517.0017.1517.007 919-
Sprott Focus Trust... FUND 7.857.807.850.03 0.38% 7.857.857.857.82423-
Sprott Inc. SPOXF 1.6897-  -0.0103 -0.61% 1.68061.68001.71001.700025 750-
Sprouts Farmers M... SFM 18.8518.8418.85-0.16 -0.84% 19.0118.8019.0919.0179 844-
Stamps.com Inc. STMP 221.25221.10221.451.40 0.64% 221.95220.10222.05219.8516 457-
Stanley Furniture C... STLY 1.06001.05001.0600-0.0022 -0.21% 1.06001.06001.06001.0622198-
Star Bulk Carriers ... SBLK 10.4010.3910.420.08 0.78% 10.3310.2610.4310.3243 493-
Starbucks Corpora... SBUX 54.7854.7954.80-0.63 -1.13% 55.3154.7555.4055.401 564 979-
State Auto Financi... STFC 26.6126.4526.77-0.02 -0.06% 26.7926.4426.7926.625 896-
Steel Dynamics, Inc... STLD 38.5838.5838.600.80 2.12% 38.2437.9338.7137.78487 802-
Stein Mart, Inc. SMRT 1.181.181.190.00 0.08% 1.181.181.191.182 896-
Stellar Biotechnolo... SBOT 1.24001.24001.25000.0104 0.85% 1.21001.17101.24001.22962 996-
Stereotaxis, Inc. STXS 0.7501-  -0.0499 -6.24% 0.76000.75000.76000.80002 400-
Stericycle, Inc. SRCL 72.1772.1272.210.27 0.38% 72.1971.9672.3871.9033 810-
Steven Madden, Lt... SHOO 42.2042.1542.251.35 3.30% 41.3041.2042.2140.8538 731-
Stevia Corp STEV 0.00110-  -0.00005 -4.35% 0.001100.001100.001100.001154 999-
Strat Petroleum Lt... SPRL 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.000220 000-
Strata Skin Science... SSKN 1.471.461.50-0.06 -3.79% 1.581.371.591.5391 159-
Stratasys, Ltd. SSYS 22.0622.0422.071.11 5.27% 21.7621.6722.2620.95316 961-
Strattec Security C... STRT 42.7042.6042.800.00 0.00% 42.7042.7042.8042.703 481-
Stratus Properties... STRS 29.5828.4030.75-0.83 -2.71% 30.7029.5830.7030.401 330-
Strayer Education,... STRA 89.4388.9089.50-0.09 -0.10% 90.1389.0690.1389.525 782-
Student Transport... STB 5.955.945.95-0.02 -0.34% 5.975.945.975.9739 841-
Sucampo Pharmace... SCMP 10.2810.3010.300.03 0.24% 10.3010.2510.3510.2516 065-
Sun Bancorp, Inc. SNBC 25.8025.7525.800.25 0.98% 25.8025.6025.8025.557 454-
Sun Hung Kai Prope... SUHJY 17.045-  0.195 1.16% 16.92016.92017.04516.8501 052-
SunEdison Inc SUNEQ 0.01925-  -0.00075 -3.75% 0.018250.017000.019500.0200084 535-
SunOpta, Inc. STKL 9.359.309.350.05 0.54% 9.359.219.409.30505 325-
SunPower Corpora... SPWR 6.616.606.61-0.08 -1.20% 6.716.596.716.69176 859-
Sunesis Pharmaceu... SNSS 1.961.951.97-0.04 -2.00% 2.011.952.012.0018 580-
Sunrun Inc. RUN 5.495.485.490.03 0.55% 5.505.465.515.4649 898-
Sunworks, Inc. SUNW 1.40001.38001.43000.0001 0.01% 1.40001.40001.40001.3999102-
Superconductor Te... SCON 1.141.131.150.01 0.97% 1.101.101.191.1351 045-
SurModics, Inc. SRDX 31.2031.1031.250.20 0.65% 31.3031.2031.3031.003 387-
Surgutneftegaz AD... SGTZY 5.090-  0.006 0.12% 5.1005.0905.1005.0849 871-
Sykes Enterprises,... SYKE 29.5629.5529.590.17 0.58% 29.6529.5629.7129.3912 369-
Symantec Corpora... SYMC 32.5932.5832.590.26 0.79% 32.5632.4032.6332.33282 763-
Synacor, Inc. SYNC 2.552.552.60-0.05 -1.92% 2.602.552.632.608 477-
Synaptics Incorpor... SYNA 37.5337.5037.560.66 1.79% 37.3637.0737.7236.8747 364-
Synchronoss Techn... SNCR 11.6511.6411.660.14 1.22% 11.5911.5011.9211.51248 146-
Synergy Pharmaceu... SGYP 2.722.722.73-0.10 -3.55% 2.832.712.832.821 548 915-
Synopsys, Inc. SNPS 83.9984.0084.030.61 0.73% 83.7283.6484.0083.3853 781-
Syntel, Inc. SYNT 24.2224.2224.250.23 0.96% 24.0023.9324.2423.9951 496-
Synthesis Energy S... SYMX 0.43000.42030.44000.0010 0.23% 0.42010.42010.43000.42905 937-
Sypris Solutions, In... SYPR -1.38001.43000.0000 0.00%       1.3800--
T. Rowe Price Grou... TROW 97.1397.0897.131.50 1.57% 96.5096.1997.1395.63113 255-
T/R Systems, Inc. TRSI 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
TAT Technologies ... TATT 10.6510.6511.35-0.40 -3.62% 10.6510.6510.6510.65--
TDK Corporation TTDKY 69.470-  0.270 0.39% 68.85568.85569.52069.2007 693-
TERRA TECH CORP TRTC 0.190500-  0.000000 0.00% 0.1912500.1900000.1920000.190500412 428-
TESSCO Technolog... TESS 13.1513.1513.25-0.10 -0.75% 13.2513.1513.2513.25541-
TG Therapeutics, In... TGTX 7.737.707.750.23 3.09% 7.607.507.757.50349 162-
THL Credit, Inc. TCRD 9.339.329.330.17 1.86% 9.199.139.349.1620 396-
TICC Capital Corp.... TICC 6.716.716.720.02 0.34% 6.706.696.716.6917 802-
TOKYO ELEC POWE... TKECF 4.087-  -0.073 -1.75% 4.0874.0874.0874.160150-
TOR Minerals Inter... TORM 7.51147.20007.60000.2867 3.97% 7.51147.51147.51147.5114--
TSR, Inc. TSRI 5.105.105.20-0.30 -5.56% 5.305.105.355.401 625-
TTM Technologies,... TTMI 15.5215.5115.530.21 1.34% 15.5015.3715.5215.3146 766-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00013 000-
Take-Two Interact... TTWO 104.95104.96105.020.39 0.37% 104.98104.57105.18104.5650 096-
Tandy Leather Fac... TLF -7.707.950.00 0.00%       7.95--
Taplmmunce Inc TPIV -3.103.190.00 0.00%       3.16--
Tarena Internation... TEDU 14.6714.6414.670.16 1.10% 14.5214.5214.6714.515 218-
Tauriga Sciences In... TAUG 0.0011-  0.0000 0.00% 0.00110.00110.00110.00115 110 299-
Taylor Devices, Inc... TAYD -12.0113.420.00 0.00%       12.86--
Tech Data Corpora... TECD 92.4892.3992.570.27 0.29% 93.1792.1493.7092.2133 790-
Technical Commun... TCCO 4.684.604.70-0.18 -3.61% 4.804.514.854.8513 047-
Tecogen Inc. TGEN 2.95012.95002.99000.0000 0.00% 2.95012.95012.95012.9501144-
TeleTech Holdings,... TTEC 42.9542.8543.000.30 0.70% 42.9042.9042.9542.653 711-
Tellurian Inc. TELL 9.6509.6309.670-0.115 -1.18% 9.8509.6249.8509.76531 876-
Telstra CP ADS TLSYY 13.745-  0.005 0.04% 13.75013.71013.77013.7409 943-
Telular Corporatio... WRLS -9.679.690.00 0.00%       9.68--
Temtex Industries,... WDRP 0.0072-  0.0001 1.41% 0.00720.00720.00720.007126 006-
Tenax Therapeutic... TENX 0.43060.43030.44000.0016 0.37% 0.42500.40650.44200.429088 328-
TerraForm Power I... TERP 13.6613.6513.67-0.02 -0.15% 13.6813.3713.7113.6874 026-
Terraform Global I... GLBL 4.884.854.90-0.03 -0.51% 4.904.854.904.9091 494-
Terrax Minerals In... TRXXF 0.4230-  0.0045 1.08% 0.40500.40000.42700.41856 396-
Tesco Corporation TESO 4.504.454.50-0.10 -2.17% 4.604.484.604.6035 111-
Tesco PLC TSCDY 7.495-  0.060 0.81% 7.4607.4607.4957.4353 883-
Tesla, Inc. TSLA 347.87347.74348.00-3.94 -1.12% 352.69347.77354.55351.81757 047-
Tessera Technolog... XPER 21.7221.7021.750.02 0.11% 21.9521.5021.9521.7073 194-
Tetra Tech, Inc. TTEK 48.9048.8048.900.15 0.31% 49.1048.5049.1048.7526 718-
Tetraphase Pharma... TTPH 6.426.426.440.02 0.31% 6.476.336.556.4059 989-
Texas Capital Banc... TCBI 88.6588.5588.751.65 1.90% 88.3088.0588.9587.0072 259-
Texas Instruments ... TXN 94.4194.4094.430.96 1.03% 94.0594.0094.5293.45470 570-
Texas Mineral Reso... TMRC 0.2135-  0.0015 0.71% 0.21500.21350.21900.212027 000-
The Advisory Boar... ABCO 53.8853.8553.90-0.03 -0.05% 53.9053.8753.9553.9019 204-
The Andersons, Inc... ANDE 36.2036.0536.250.35 0.98% 36.1536.0536.2535.858 077-
The Automotive Re... ARNH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 460 000-
The Bancorp, Inc. TBBK 8.508.498.510.11 1.31% 8.508.438.508.3918 016-
The Bon-Ton Store... BONT 0.33000.32500.33000.0050 1.54% 0.32500.32500.33800.325022 311-
The Carlyle Group ... CG 24.1824.1524.20-0.03 -0.10% 24.4024.1524.4024.2028 656-
The Cheesecake Fa... CAKE 44.5444.4944.520.82 1.88% 44.2043.7344.5443.72144 661-
The Descartes Syst... DSGX 29.0529.0029.100.10 0.35% 29.0528.9029.0528.954 841-
The Dixie Group, In... DXYN 3.9003.9003.9500.025 0.65% 3.9003.9003.9253.8751 800-
The ExOne Compan... XONE 10.2010.1710.200.10 0.99% 10.2410.1510.2410.105 500-
The Finish Line, Inc... FINL 10.6010.5910.610.45 4.43% 10.2710.2410.6310.15156 133-
The First of Long I... FLIC 31.0030.9531.000.35 1.14% 31.0530.8131.0530.6515 736-
The Hain Celestial ... HAIN 37.3237.2837.32-0.62 -1.63% 37.8837.1637.9937.94145 545-
The Herzfeld Carib... CUBA 7.117.057.170.04 0.54% 7.087.077.117.072 749-
The Intergroup Cor... INTG -24.0524.500.00 0.00%       24.50--
The KEYW Holding... KEYW 7.637.637.650.03 0.39% 7.697.617.697.6020 914-
The Kraft Heinz Co... KHC 76.8676.8676.870.39 0.51% 76.7776.5577.1076.47782 503-
The Medicines Com... MDCO 34.0834.0634.10-0.37 -1.07% 34.7034.0334.7034.4560 762-
The Meet Group In... MEET 3.583.573.580.04 1.13% 3.553.543.613.5478 684-
The Middleby Corp... MIDD 121.37121.20121.511.92 1.61% 119.98119.49121.37119.4510 818-
The NASDAQ OMX ... NDAQ 72.9472.9372.98-0.01 -0.01% 73.0272.6473.4772.9494 711-
The Navigators Gro... NAVG 59.0058.8559.150.55 0.94% 59.0058.9059.0058.455 555-
The Priceline Grou... PCLN 1 942.991 941.151 942.9915.13 0.78% 1 941.781 938.501 944.831 927.8633 795-
The Providence Ser... PRSC 56.3956.2257.320.42 0.75% 56.3956.3956.3955.972 652-
The Trade Desk Inc... TTD 63.8463.8764.080.60 0.95% 63.9163.1464.6363.2498 142-
The Ultimate Softw... ULTI 191.24191.32191.69-0.19 -0.10% 191.44191.24192.22191.4321 891-
The York Water Co... YORW 36.7536.5537.000.05 0.14% 36.9536.7036.9536.703 695-
The9 Limited - Ame... NCTY 0.93470.93000.9500-0.0086 -0.91% 0.93000.93000.93470.94332 000-
TiVo Inc. TIVO 18.5318.5018.55-0.03 -0.13% 18.7518.4518.7518.5550 424-
Timberland Bancor... TSBK 31.7731.2631.950.40 1.28% 31.6031.4331.7731.372 177-
Tinka Resources Lt... TKRFF 0.48000-  -0.00290 -0.60% 0.490000.477500.500000.48290150 390-
Titan Machinery In... TITN 14.7414.7214.750.03 0.20% 14.8114.5914.8314.716 808-
Tonix Pharmaceuti... TNXP 4.114.104.15-0.01 -0.24% 4.134.084.144.124 385-
Tower Semiconduc... TSEM 31.4631.4031.460.23 0.74% 31.4931.3631.5631.2319 972-
Tractor Supply Com... TSCO 58.3758.3658.41-0.06 -0.10% 58.5758.3358.7858.43174 486-
Trans World Enter... TWMC 1.801.651.750.05 2.86% 1.801.801.801.75282-
TransAct Technolo... TACT 9.509.309.55-0.05 -0.52% 9.509.509.509.50--
Transcat, Inc. TRNS -13.450013.75000.0000 0.00%       13.2965--
Transglobe Energy... TGA 1.551.531.56-0.06 -3.73% 1.581.531.581.613 500-
Tranzbyte Corpora... ERBB 0.00140-  0.00000 0.00% 0.001350.001300.001400.001403 737 210-
TravelCenters of A... TA 4.884.854.90-0.18 -3.47% 5.104.855.105.0516 216-
Travelzoo Inc. TZOO 7.857.757.850.10 1.23% 7.707.707.857.75500-
Trevena Inc. TRVN 1.631.621.63-0.03 -1.81% 1.691.611.691.66120 669-
TriCo Bancshares TCBK 42.5142.4542.610.53 1.25% 42.4742.2142.6141.9812 950-
Trimax Corporatio... TMXN 0.01300-  0.00065 5.28% 0.012500.012500.013000.0123586 010-
Trimble Navigation... TRMB 41.1941.1841.210.27 0.66% 41.1841.0441.2240.9217 588-
Trinity Biotech plc... TRIB 5.155.115.170.03 0.59% 5.135.105.195.122 240-
TripAdvisor, Inc. TRIP 40.6540.6040.650.17 0.42% 40.6640.2740.7740.4898 654-
TrovaGene, Inc. TROV 0.80980.80010.80980.0006 0.07% 0.81000.80500.82900.809250 638-
True North Energy... TNEN 0.03670-  -0.00575 -13.55% 0.036700.036700.036700.04245473-
TrustCo Bank Corp... TRST 9.209.209.250.10 1.10% 9.209.159.239.1091 831-
Trustmark Corpora... TRMK 33.9133.8233.920.18 0.53% 34.0833.6234.0833.7335 766-
Tuesday Morning C... TUES 2.652.652.70-0.05 -1.85% 2.752.652.752.704 301-
Tuniu Corp TOUR 7.657.657.67-0.09 -1.16% 7.777.657.777.744 285-
Twenty-First Centu... FOXA 27.5227.5127.520.15 0.55% 27.5527.3827.5827.37801 970-
Twenty-First Centu... FOX 26.8526.8526.860.15 0.56% 26.8826.7426.8926.70225 859-
U.S. Auto Parts Ne... PRTS 2.62002.61002.64000.0461 1.79% 2.61002.58002.68022.57395 390-
U.S. Energy Corp. USEG 1.03011.03001.0800-0.0299 -2.82% 1.06001.02101.06731.06003 546-
U.S. Global Investo... GROW 2.052.062.08-0.02 -0.97% 2.102.052.102.079 101-
UFP Technologies, ... UFPT 29.9029.6530.05-0.15 -0.50% 30.1029.9030.1030.052 342-
UMB Financial Corp... UMBF 76.0276.0076.260.67 0.89% 76.2775.7176.2775.3515 106-
UOMO Media Inc UOMO 0.0007-  0.0000 0.00% 0.00070.00070.00070.00073 000-
UPM-KYMMENE CO... UPMKY 28.91-  0.23 0.80% 28.9128.9128.9128.68300-
US Ecology, Inc. ECOL 53.9553.9054.100.30 0.56% 54.2053.9554.2053.656 283-
US Highland Inc. UHLN 0.0026-  -0.0002 -7.14% 0.00280.00260.00280.0028315 736-
US23636T1007 DANOY 16.5740-  -0.1660 -0.99% 16.540016.540016.574016.74002 550-
USA Technologies, ... USAT 6.276.256.300.02 0.28% 6.356.166.356.2527 293-
USA Truck, Inc. USAK 14.0313.9814.030.09 0.68% 13.9613.9614.0613.947 791-
UTStarcom Holding... UTSI 3.123.103.120.01 0.32% 3.083.083.123.114 400-
Ubiquiti Networks,... UBNT 62.9962.9463.070.55 0.88% 63.0062.6563.1662.4440 760-
Ucore Rare Metals UURAF 0.2300-  -0.0087 -3.64% 0.23000.23000.23000.23872 000-
Ulta Salon, Cosmet... ULTA 204.05204.00204.38-0.58 -0.28% 205.72204.05207.64204.62123 110-
Ultra Clean Holding... UCTT 34.1834.1734.190.44 1.30% 34.0833.5734.1833.74139 077-
Ultragenyx Pharma... RARE 51.1650.9751.54-0.36 -0.69% 52.0250.9652.0951.5116 767-
Ultralife Corporat... ULBI 7.437.357.450.03 0.43% 7.437.437.437.40950-
Umpqua Holdings C... UMPQ 20.9120.9020.910.28 1.33% 20.8720.8320.9320.63198 209-
Unico American Co... UNAM -9.350010.15000.0000 0.00%       9.6693--
Union Bankshares C... UBSH 35.7835.7835.830.26 0.73% 35.9435.6835.9435.5220 009-
United American H... UAHC 0.32-  -0.01 -3.03% 0.360.320.360.331 250-
United Bancorp, In... UBCP 12.2012.2012.700.00 0.00% 12.2012.2012.2012.20400-
United Bankshares... UBSI 37.9337.9037.950.53 1.40% 37.9037.0537.9537.4050 270-
United Community ... UCBI 28.7728.7528.800.38 1.34% 28.8228.6028.8228.3924 919-
United Community ... UCFC 9.709.659.700.04 0.41% 9.789.669.789.6615 488-
United Fire Group,... UFCS 47.3947.1047.730.44 0.94% 47.3947.3947.3946.956 682-
United Insurance H... UIHC 16.3016.3016.330.09 0.56% 16.4016.2316.4016.2110 821-
United Natural Foo... UNFI 40.1040.0840.12-0.35 -0.87% 40.7040.0840.7040.4537 578-
United Security Ba... UBFO 9.709.609.650.05 0.52% 9.709.709.709.653 338-
United States Lime... USLM 95.0194.7495.560.96 1.02% 93.5092.7995.2394.054 470-
United Therapeutic... UTHR 118.84118.48119.20-0.22 -0.18% 119.71118.65120.33119.0618 857-
Unity Bancorp, Inc... UNTY 20.0020.0020.350.00 0.00% 20.0020.0020.0020.002 432-
Universal Display C... OLED 135.79135.60135.80-0.16 -0.12% 136.65135.30136.65135.9540 784-
Universal Electron... UEIC 62.9062.8064.150.05 0.08% 63.4562.5563.5062.856 742-
Universal Forest Pr... UFPI 109.69109.60109.781.30 1.20% 109.55109.30110.49108.3915 138-
Universal Stainless... USAP 20.6320.5122.120.08 0.41% 20.6320.6320.6320.55300-
Uranium Participat... URPTF 2.8100-  0.0189 0.68% 2.76162.76162.81002.79111 900-
Urban Outfitters, I... URBN 24.5124.5024.510.79 3.33% 23.9423.8224.5323.72348 861-
Utah Medical Produ... UTMD 75.8075.1577.000.15 0.20% 75.7075.4075.9075.653 733-
VASCO Data Secur... VDSI 12.2012.1512.200.25 2.09% 12.0511.9512.2011.9519 951-
VELTI PLC ORD GPB... VELTF 0.00214-  0.00014 7.00% 0.002140.002140.002140.002001 300-
VEON Ltd. VEON 4.044.034.040.02 0.37% 4.024.024.054.02237 063-
VESTAS WIND SYST... VWSYF 85.4562-  -0.0338 -0.04% 85.456285.456285.456285.4900100-
VIVUS, Inc. VVUS 0.79500.79500.7985-0.0050 -0.63% 0.83000.79500.83000.8000114 457-
VOXX Internationa... VOXX 6.466.456.50-0.05 -0.69% 6.606.456.606.5019 846-
VSE Corporation VSEC 59.0358.3059.000.38 0.65% 59.0359.0359.0358.652 090-
Value Line, Inc. VALU 17.6017.3018.15-0.18 -1.01% 17.6017.6017.6017.78150-
Vanda Pharmaceut... VNDA 15.9315.9015.95-0.08 -0.47% 16.0015.8516.0016.0029 462-
Vanguard Global e... VNQI 60.1960.1560.19-0.11 -0.18% 60.2760.1460.2760.3021 737-
Vanguard Total Int... VXUS 55.6555.6355.66-0.04 -0.07% 55.7455.6555.7555.6940 552-
Varex Imaging Cor... VREX 34.1534.0734.130.52 1.55% 33.9333.2134.1833.6311 281-
Veeco Instruments... VECO 22.0022.0022.050.00 0.00% 22.3021.8022.3522.0026 989-
VelocityShares 3X ... UGLD 10.7510.7510.76-0.17 -1.56% 10.7410.7310.7810.9277 108-
VelocityShares Dai... ZIV 81.0380.9281.020.95 1.19% 80.8980.8981.0780.08451-
Veolia Environnem... VEOEY 23.655-  -0.110 -0.46% 23.67023.64023.67023.7652 532-
Veracyte, Inc. VCYT 9.219.209.230.02 0.22% 9.279.199.299.196 651-
Verastem, Inc. VSTM 3.933.903.93-0.02 -0.51% 3.993.894.003.9547 094-
VeriSign, Inc. VRSN 108.75108.70108.750.56 0.52% 108.91108.65109.20108.1942 101-
Vericel Corporatio... VCEL 4.454.454.50-0.05 -1.11% 4.504.354.504.5062 588-
Verint Systems Inc... VRNT 42.8042.7042.800.40 0.94% 42.8542.5542.8542.4029 079-
Vermillion, Inc. VRML 1.521.471.530.01 0.66% 1.521.521.521.511 210-
Vertex Pharmaceu... VRTX 153.60153.54153.66-1.00 -0.65% 154.97153.06155.85154.60126 826-
ViaSat, Inc. VSAT 64.8864.8864.950.44 0.68% 65.0064.6565.0064.4421 978-
Vical Incorporated VICL 2.352.352.37-0.03 -1.26% 2.372.322.392.3810 683-
Vicor Corporation VICR 23.7023.6523.850.40 1.72% 23.5523.5523.7523.304 374-
Village Super Mark... VLGEA 24.1324.1424.160.00 0.00% 24.3024.1324.3024.133 917-
Virtu Financial Inc. VIRT 14.2014.1514.20-0.15 -1.05% 14.4514.1314.4514.35160 379-
Virtus Investment ... VRTS 124.40123.65124.251.80 1.47% 123.75121.45124.40122.608 380-
VistaCare VTGN 1.06881.05001.0800-0.0609 -5.39% 1.12001.01101.12001.129710 397-
Vodafone Group Pl... VOD 28.8928.8828.89-0.04 -0.14% 29.1128.8829.1128.93313 839-
Voyager Therapeu... VYGR 22.1922.1322.22-0.59 -2.59% 22.8822.0922.9622.7830 290-
WD-40 Company WDFC 112.65112.20114.050.00 0.00% 116.00112.05116.00112.659 215-
WPCS Internationa... WPCS 1.671.671.68-0.04 -2.26% 1.681.671.711.7153 973-
WPP plc - America... WPPGY 90.3690.2590.350.26 0.29% 90.5990.3290.6190.1012 635-
WSFS Financial Cor... WSFS 51.9051.7551.950.40 0.78% 52.1551.6052.1551.5013 720-
WSI Industries Inc. WSCI -3.303.450.00 0.00%       3.40--
WVS Financial Corp... WVFC -15.1516.500.00 0.00%       15.75--
Walgreens Boots A... WBA 67.2967.2967.300.09 0.13% 67.2167.1667.5267.20561 435-
Washington Trust ... WASH 58.6058.5558.700.35 0.60% 58.9558.4158.9558.254 888-
Webster City Fede... WCFB -9.309.750.00 0.00%       9.50--
Wecast Network, I... SSC 2.252.242.280.03 1.35% 2.252.222.332.2211 838-
Weibo Corporation WB 97.8797.8797.980.98 1.01% 97.8897.3299.0096.89255 390-
Werner Enterprise... WERN 36.5536.5036.600.95 2.67% 35.0534.3037.2035.60269 556-
WesBanco, Inc. WSBC 40.7040.6640.73-0.71 -1.70% 41.6240.6641.6241.4024 705-
West Bancorporat... WTBA 24.8524.8024.950.15 0.61% 24.9524.7624.9524.705 149-
Westamerica Banc... WABC 59.0259.0459.341.18 2.04% 58.9858.4459.2057.8410 066-
Westell Technolog... WSTL 2.83002.79002.85000.0301 1.08% 2.83002.83002.83002.7999977-
Western Digital Co... WDC 87.4687.4287.471.98 2.31% 86.3786.0087.4685.48435 919-
Western New Engla... WNEB 10.8510.8510.900.00 0.00% 11.0510.8511.0510.857 809-
Westport Fuel Syst... WPRT 3.673.673.68-0.07 -1.89% 3.783.663.783.74180 573-
Westwater Resour... WWR 1.101.091.100.00 0.01% 1.081.081.111.1011 562-
Weyco Group, Inc. WEYS 28.4628.1828.600.28 0.99% 28.4628.4628.4628.181 338-
Weyland Tech Inc WEYL 3.30-  0.00 0.00% 3.303.303.303.30250-
Whiting USA Trust... WHZT 1.11-  -0.06 -5.13% 1.171.091.171.1726 417-
Willis Lease Financ... WLFC 25.0924.6625.370.09 0.36% 25.0925.0925.0925.00802-
Windstream Holdin... WIN 1.891.881.89-0.01 -0.66% 1.911.871.981.90901 030-
Windtree Therapeu... WINT 0.18-  -0.63 -77.84% 0.180.180.180.1815 000-
Wintrust Financial ... WTFC 81.2681.1581.361.66 2.09% 81.0180.5381.2679.6034 635-
WisdomTree Invest... WETF 11.4511.4411.450.22 1.96% 11.4011.2911.4811.23167 414-
Wizzard Software ... WIZD --  0.0000 0.00%       0.2305--
Workday, Inc. WDAY 107.75107.68107.760.98 0.92% 107.01106.82107.75106.7758 947-
World Acceptance... WRLD 82.4681.2683.410.82 1.00% 82.4682.4682.4681.641 230-
World Health Ener... WHEN 0.0004-  0.0000 0.00% 0.00040.00040.00040.000420 000-
Wright Medical Gro... WMGI 26.4126.3926.44-0.06 -0.23% 26.6926.3126.7126.4773 951-
Wynn Resorts, Lim... WYNN 145.22145.14145.23-0.31 -0.21% 146.80145.01146.82145.53137 917-
XG Technology, Inc XGTI 1.581.571.590.01 0.64% 1.581.571.591.5723 998-
XOMA Corporation XOMA 23.1323.0123.24-0.14 -0.60% 23.0923.0123.6623.2713 759-
Xcerra Corporatio... XCRA 9.879.879.88-0.01 -0.10% 9.929.869.929.8844 201-
Xilinx, Inc. XLNX 71.8771.8471.87-0.55 -0.76% 72.8671.7072.8672.42238 623-
YRC Worldwide, In... YRCW 13.2213.2113.230.12 0.92% 13.2013.1913.3513.1079 626-
YY Inc. - American... YY 93.1392.9793.250.36 0.38% 94.0092.8694.0592.7785 149-
Yandex N.V. - Class... YNDX 31.3831.3731.38-0.26 -0.82% 31.7231.2631.8831.64281 411-
Yara International... YARIY 46.54-  1.43 3.17% 46.5446.5446.5445.11100-
Yield10 Bioscience ... YTEN -3.483.590.00 0.00%       3.59--
Yippi Inc. YIPI 0.63-  0.02 3.28% 0.630.630.630.61300-
ZAP ZAAP 0.0255-  -0.0011 -4.14% 0.02650.02000.02840.0266226 274-
ZILLOW GROUP INC... Z 41.3741.3341.370.18 0.44% 41.2041.2041.5141.1915 343-
ZIOPHARM Oncolog... ZIOP 5.585.575.58-0.06 -0.98% 5.655.545.655.63104 848-
Zafgen Inc. ZFGN 3.683.653.70-0.03 -0.68% 3.703.653.713.7011 283-
Zebra Technologie... ZBRA 111.80111.80111.99-0.33 -0.29% 112.56111.80112.67112.1314 565-
Zhone Technologie... DZSI -6.466.680.00 0.00%       6.57--
Zillow Group, Inc. -... ZG 41.1041.0941.140.18 0.44% 41.4941.0541.4940.9220 358-
Zion Oil & Gas Inc ZN 2.852.832.850.01 0.35% 2.882.832.892.8426 188-
Zions Bancorporat... ZION 46.8946.8946.910.84 1.82% 46.7746.5546.9646.05248 539-
Zix Corporation ZIXI 5.125.115.120.01 0.20% 5.155.115.205.1117 494-
Zogenix, Inc. ZGNX 39.5039.4539.60-0.15 -0.38% 39.5539.3939.7339.6571 522-
Zoned Properties, ... ZDPY 0.7800-  -0.0001 -0.01% 0.78010.78000.78010.7801300-
Zte Corporation Un... ZTCOY 6.874-  0.034 0.50% 6.8106.8106.9106.8405 050-
Zumiez Inc. ZUMZ 17.6517.6517.700.15 0.86% 17.7017.6017.7517.5030 107-
Zynga Inc. - Class A ZNGA 3.963.953.960.04 0.89% 3.943.923.973.92374 922-
adidas AG ADR ADDYY 110.820-  0.215 0.19% 110.730110.537110.820110.60510 700-
bebe stores, inc. BEBE 5.485.515.56-0.08 -1.44% 5.485.485.485.56700-
comScore, Inc. SCOR 27.75-  0.05 0.18% 27.7527.7527.7527.701 600-
eBay Inc. EBAY 37.4337.4237.430.14 0.38% 37.3437.3037.8137.291 481 431-
eHealth, Inc. EHTH 23.6323.6323.700.28 1.20% 23.5823.5823.7223.356 234-
ePlus inc. PLUS 92.7092.6592.950.35 0.38% 92.4592.3592.7592.3517 485-
iRobot Corporatio... IRBT 76.1976.0276.250.29 0.38% 76.5375.6476.7675.9052 929-
iShares 20 Year Tr... TLT 124.00124.00124.01-1.31 -1.05% 124.00123.97124.16125.311 991 775-
iShares Global Infr... IGF 45.8545.8545.91-0.09 -0.20% 45.9345.8545.9645.944 094-
iShares MSCI ACWI... ACWI 70.1270.1170.120.07 0.09% 70.1970.0970.1970.0547 111-
iShares MSCI All Co... AAXJ 74.7474.7374.740.24 0.32% 74.7574.7074.8174.5083 339-
iShares MSCI Brazi... EWZS 17.4017.3617.44-0.00 -0.02% 17.4617.3817.5117.404 719-
iShares MSCI China... MCHI 65.4965.4865.490.46 0.71% 65.6965.4465.7265.03226 050-
iShares MSCI EAFE ... SCZ 62.2762.2562.26-0.06 -0.10% 62.3462.2562.3462.3320 003-
iShares MSCI Europ... EUFN 23.4223.4123.420.13 0.54% 23.4723.4123.4823.2988 999-
iShares Nasdaq Bio... IBB 330.75330.66330.89-4.36 -1.30% 333.51330.32333.53335.1191 428-
iShares S&P Asia 50... AIA 63.7063.6863.710.13 0.20% 63.8763.7063.8763.571 594-
iShares S&P Global... ICLN 9.149.149.19-0.02 -0.22% 9.169.149.209.163 573-
lululemon athletica... LULU 61.5361.5161.551.44 2.40% 61.4861.0561.5560.09285 026-
magicJack VocalTe... CALL 6.806.806.85-0.05 -0.73% 6.856.806.856.85900-
pSivida Corp. PSDV 1.181.171.18-0.02 -1.95% 1.201.171.201.20125 390-
support.com, Inc. SPRT 2.35002.30002.35000.0713 3.13% 2.29002.29002.35002.27872 245-
uniQure N.V. - Ord... QURE 17.1017.0517.071.94 12.80% 16.7516.0517.7415.161 545 883-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Nasdaq, Nyse, Amex, Unoterte Norge
fredag 20/10-2017 16:14:08
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.