Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 23. april 19:29
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
LSTG 0.005900-  0.000000 0.00% 0.0059000.0059000.0060380.00590031 750-
1-800 FLOWERS.CO... FLWS 12.7312.7012.750.03 0.23% 12.7512.6512.8012.7023 589-
180 Degree Capital... TURN 1.8741.8601.870-0.036 -1.88% 1.8901.8501.8901.91047 481-
1st Constitution Ba... FCCY 21.6521.6521.70-0.20 -0.92% 21.8521.3021.9521.858 643-
1st NRG Corp. FNRC 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 720 000-
1st Source Corpora... SRCE 53.2353.1653.360.34 0.64% 52.8852.0053.5252.8912 099-
1st State Bancorp,... FSBC -17.3018.000.00 0.00%       17.00--
21Vianet Group, In... VNET 5.715.715.73-0.13 -2.23% 5.905.595.945.84246 383-
3D Pioneer System... DPSM 0.0044-  0.0000 0.00% 0.00440.00430.00440.004445 700-
3DX INDUSTRIES IN... DDDX 0.0900-  0.0071 8.56% 0.09000.08500.09190.08299 948-
3Power Energy Gro... PSPW 0.11800-  0.00000 0.00% 0.090000.089010.118000.1180021 100-
420 Property Mana... FTPM 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004400 000-
51job, Inc. - Americ... JOBS 88.4088.2388.40-0.87 -0.97% 89.3287.7090.5689.2739 993-
8point3 Energy Par... CAFD 12.1212.1012.120.02 0.17% 12.0512.0112.1212.1036 735-
A V Homes, Inc. AVHI 18.6518.6018.65-0.50 -2.61% 19.2018.5019.2019.1532 448-
A. Schulman, Inc. SHLM 43.2343.2043.250.33 0.76% 42.9542.9543.2542.90155 777-
A.C. Moore Arts &... ACMR 11.6711.3811.66-0.17 -1.44% 11.8811.4211.8811.8412 823-
AAON, Inc. AAON 36.2536.2536.300.20 0.55% 36.0536.0536.6536.0556 508-
ABAXIS, Inc. ABAX 72.5272.4872.69-0.21 -0.28% 72.8072.1673.4172.7242 011-
ABIOMED, Inc. ABMD 302.86302.64302.99-3.07 -1.00% 305.90300.61306.55305.92211 632-
ACADIA Pharmaceu... ACAD 19.7919.7819.80-0.11 -0.55% 19.9519.6620.4419.90682 837-
ADAPTIVE MEDIAS ADTM 0.00060-  0.00000 0.00% 0.000600.000550.000700.0006025 077 377-
ADTRAN, Inc. ADTN 14.5014.5014.55-0.20 -1.36% 14.7514.4814.8514.70175 367-
AEterna Zentaris In... AEZS 1.581.561.580.02 1.28% 1.551.531.591.5623 386-
AGNC Investment C... AGNC 18.7618.7518.760.10 0.52% 18.7318.6818.7718.661 441 240-
AIDA Pharmaceutic... AIDA 0.02-  -0.02 -50.00% 0.020.020.020.0411 000-
AIRBUS GROUP SE E... EADSF 117.0300-  1.4800 1.28% 116.4405116.4405117.0300115.5500230-
ALANCO TECH INC ALAN 0.0150-  0.0000 0.00% 0.01500.01500.01850.01509 800-
ALMADEX MINERA... AXDDF 1.19000-  0.02000 1.71% 1.158901.150001.195201.1700023 836-
ALVARION LTD ILS... ALVRQ 0.0020-  0.0005 33.33% 0.00200.00200.00200.0015704-
AMAG Pharmaceut... AMAG 19.1819.1519.20-0.18 -0.90% 19.4019.1019.5819.35127 171-
AMB Financial Corp... AMFC --  0.00 0.00%       18.50--
AMER LEARNING CO... ALRN 6.026.006.040.18 3.08% 5.895.826.065.845 096-
ANI Pharmaceutica... ANIP 58.5758.4758.93-1.40 -2.33% 60.1058.5761.2959.9721 098-
ANSYS, Inc. ANSS 162.03162.03162.23-1.75 -1.07% 163.78161.68164.90163.78185 772-
ARC Group Worldw... ARCW 2.352.302.400.05 2.17% 2.302.302.352.3018 502-
ARCA biopharma, I... ABIO 0.55000.55610.5562-0.0079 -1.42% 0.58000.55000.59990.5579313 351-
ARRIS Group, Inc. ARRS 27.3727.3727.39-0.17 -0.62% 27.5227.2627.6027.54318 268-
ARTEC CONSULTIN... ACTL 0.00020-  0.00000 0.00% 0.000200.000180.000200.00020232 222-
ASML Holding N.V.... ASML 192.68192.37192.59-0.34 -0.18% 194.44192.40195.28193.02330 073-
ASTEA INTL INC ATEA 3.89-  0.12 3.18% 3.803.803.893.774 352-
ATAC Resources Lt... ATADF 0.44000-  -0.02810 -6.00% 0.473640.440000.473640.4681010 207-
ATRION Corporatio... ATRI 638.00626.50650.002.20 0.35% 643.00638.00643.00635.80255-
AURIS MEDICAL HO... EARS 1.411.401.42-0.03 -2.08% 1.431.401.431.4427 557-
AVEO Pharmaceuti... AVEO 2.532.522.53-0.06 -2.32% 2.592.512.632.59673 905-
AVEW HOLDINGS IN... AVEW 0.00120-  0.00032 36.36% 0.001600.000900.001600.00088117 287-
AXT Inc AXTI 6.486.456.500.03 0.39% 6.506.406.606.4556 984-
Abeona Therapeut... ABEO 19.9019.8519.95-1.00 -4.78% 22.0019.7522.0020.90777 488-
Abraxas Petroleum... AXAS 2.862.852.860.02 0.53% 2.842.742.892.84714 945-
Acacia Communica... ACIA 27.1027.0727.12-0.46 -1.67% 28.7426.7728.7527.56897 786-
Acacia Research Co... ACTG 3.603.603.650.00 0.00% 3.603.603.683.6026 228-
Accuray Incorpora... ARAY 5.105.055.100.05 0.99% 5.054.985.105.0580 311-
AcelRx Pharmaceut... ACRX 2.352.302.350.00 0.00% 2.352.302.392.35209 433-
Aceto Corporation ACET 2.262.252.26-0.26 -10.16% 2.522.252.552.511 131 631-
Achaogen, Inc. AKAO 13.08013.06013.090-0.305 -2.28% 13.30012.67013.42413.385738 679-
Achieve Life Scienc... ACHV 1.351.341.350.00 0.00% 1.331.331.361.3511 147-
Achillion Pharmace... ACHN 3.623.613.62-0.03 -0.82% 3.673.613.733.65235 964-
Acorda Therapeuti... ACOR 23.2523.1523.25-0.10 -0.43% 23.3523.1523.5523.3565 887-
Acorn Energy, Inc. ACFN 0.38000-  -0.01990 -4.98% 0.420000.380000.420000.399909 725-
Activision Blizzard... ATVI 66.3166.3166.320.01 0.02% 66.6066.2867.8466.301 874 762-
Acura Pharmaceuti... ACUR 0.550-  0.030 5.77% 0.5200.5200.5500.52012 575-
Acxiom Corporatio... ACXM 25.7225.7125.720.22 0.86% 25.6225.2825.8425.50120 612-
Adaptimmune Ther... ADAP 12.1512.1112.16-0.29 -2.33% 12.5012.0512.5912.44131 975-
Adobe Systems Inc... ADBE 225.38225.33225.400.14 0.06% 226.39225.05229.15225.24865 658-
Advanced Energy I... AEIS 61.9261.9162.010.92 1.51% 61.3861.0862.4661.00182 293-
Advanced Micro De... AMD 10.0610.0510.060.07 0.65% 10.0910.0110.199.9923 719 895-
Advanced Power T... APTI 30.2930.2930.330.04 0.13% 30.3630.0730.6630.25255 038-
Advaxis, Inc. ADXS 1.611.611.62-0.03 -1.83% 1.631.541.631.64352 052-
Aegion Corp - Clas... AEGN 23.9423.8923.960.83 3.59% 23.2523.2423.9623.1148 410-
Aehr Test Systems AEHR 2.362.352.38-0.02 -0.84% 2.352.312.392.3819 992-
Aerie Pharmaceuti... AERI 54.2054.1054.200.55 1.03% 53.9053.4554.9553.6565 065-
AeroVironment, In... AVAV 56.3256.3156.42-0.37 -0.65% 56.6756.1756.8856.6950 337-
Affinity Beverage ... ABVG 0.00010-  0.00000 0.00% 0.000100.000100.000110.000107 025 999-
Affymax, Inc. AFFY 0.0125-  -0.0011 -8.09% 0.01250.01250.01250.0136500-
Africa Oil Corp AOIFF 0.9483-  -0.0349 -3.55% 0.97700.94830.97700.98321 915-
Aftermarket Techn... ATAC -10.0510.090.00 0.00%       10.05--
Agenus Inc. AGEN 3.613.613.62-0.17 -4.50% 3.753.563.823.78996 131-
AgriTek Holdings I... AGTK 0.01690-  0.00050 3.05% 0.016800.016000.017400.016401 749 824-
Air France-KLM SA AFLYY 9.94000-  -0.17000 -1.68% 9.940009.890009.9400010.110002 355-
Air T, Inc. AIRT -26.0029.950.00 0.00%       26.85--
Air Transport Serv... ATSG 21.0721.0721.08-0.01 -0.05% 21.1120.9521.2421.08147 991-
AirMedia Group Inc... AMCN 0.71700.71060.7169-0.0080 -1.10% 0.72500.70110.72500.725026 640-
Akamai Technolog... AKAM 71.7371.7271.740.43 0.60% 71.6171.0872.2771.30255 472-
Akorn, Inc. AKRX 13.5113.5013.51-6.20 -31.45% 12.7612.4014.2619.708 685 102-
Akzo Nobel N.V. AKZOY 31.8400-  -0.2650 -0.83% 31.740031.620031.840032.105011 184-
Alarm.com Holding... ALRM 41.8541.8441.89-0.14 -0.33% 42.2141.6842.3141.9967 761-
Alaska Communica... ALSK 1.511.501.51-0.02 -1.31% 1.511.391.531.53239 342-
Alberta Star Dev ASXSF 0.290-  0.001 0.35% 0.2900.2900.2900.2891 000-
Alcobra Ltd. - Ord... ARCT 5.275.175.270.10 1.93% 5.195.145.375.1727 088-
Alderwoods Group... AWGI 0.00010-  0.00000 0.00% 0.000200.000100.000200.000104 255 991-
Alexion Pharmaceu... ALXN 108.68108.67108.740.90 0.84% 108.51107.72110.46107.78621 693-
Alico, Inc. ALCO 30.7330.6531.45-1.08 -3.38% 31.8030.4031.8031.802 262-
Align Technology, ... ALGN 248.64248.58248.801.57 0.64% 248.63245.01251.37247.07323 360-
Alkermes plc - Ord... ALKS 45.3045.2645.33-0.73 -1.58% 46.3145.1646.8746.02480 389-
Allegiant Travel Co... ALGT 143.65143.50143.70-0.65 -0.45% 144.90143.39145.95144.3051 173-
Alliance Resource ... ARLP 16.3316.3016.35-0.03 -0.15% 16.4016.3016.5016.3564 499-
Allied Healthcare P... AHPI 2.612.522.710.01 0.38% 2.602.552.612.601 900-
Allied Motion Tech... AMOT 41.0040.8341.01-1.46 -3.44% 42.6140.8242.6142.4614 944-
Alliqua BioMedical... ALQA 2.32972.30002.33000.1780 8.27% 2.25002.20002.36012.15174 612-
Allot Communicati... ALLT 5.175.155.17-0.10 -1.94% 5.175.165.205.2713 409-
Allscripts Healthca... MDRX 12.3112.3012.31-0.02 -0.12% 12.3712.3012.4612.32281 079-
Alnylam Pharmaceu... ALNY 95.6995.6195.77-1.79 -1.84% 98.5095.5899.3097.48368 504-
Alphabet Inc Class... GOOGL 1 083.621 083.341 083.886.30 0.58% 1 082.981 071.001 088.001 077.32909 895-
Alphabet Inc Class... GOOG 1 077.781 077.301 077.934.82 0.45% 1 077.861 066.201 082.721 072.96513 417-
Alphatech Holdings... ATEC 4.124.084.120.26 6.74% 3.903.904.213.86126 899-
Alpine Managemen... ALPN 7.827.807.98-0.09 -1.14% 7.957.827.957.911 728-
Altaba Inc AABA 70.1470.1270.15-0.92 -1.29% 71.1469.7371.1971.062 110 630-
Altera Corporation ALTR 29.3129.3229.37-0.51 -1.71% 29.9929.2130.2629.82170 171-
Alternative Energy... AEGY 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 160 720-
Alternaturals Inc ANAS 0.0023-  0.0000 0.00% 0.00230.00230.00230.00231 500-
AltiGen Communica... ATGN 0.59-  0.02 3.51% 0.590.590.590.571 100-
Altimmune Inc. ALT 0.67020.67020.6800-0.0378 -5.34% 0.69000.65000.70500.7080246 460-
Altius Minerals Cor... ATUSF 10.840000-  -0.297300 -2.67% 11.13000010.83000011.13000011.13730021 088-
Alumina Ltd (ADR) AWCMY 8.10-  -0.56 -6.47% 8.368.058.368.6618 560-
AmTrust Financial ... AFSI 12.6012.6012.61-0.04 -0.32% 12.6812.5812.6812.64681 940-
Amarantus BioScie... AMBS 0.04000-  0.00013 0.32% 0.044900.038000.044900.03987429 226-
Amarin Corporatio... AMRN 2.832.822.83-0.12 -3.91% 2.972.803.052.941 966 951-
Amazon.com, Inc. AMZN 1 529.001 528.521 529.371.51 0.10% 1 546.691 523.031 548.001 527.491 559 449-
Ambarella, Inc. - O... AMBA 47.8447.8047.85-2.75 -5.44% 51.3747.7551.4850.59501 639-
Amedica Corporati... AMDA 1.441.421.47-0.01 -0.69% 1.441.411.451.458 194-
Amedisys Inc AMED 66.9966.9567.080.15 0.22% 66.7565.7967.4966.8460 929-
Amerco UHAL 343.10343.10344.663.20 0.94% 340.51340.01344.19339.9010 143-
AmeriServ Financia... ASRV 4.1004.0504.1000.025 0.61% 4.0504.0504.1504.07520 075-
America's Car-Mar... CRMT 52.2052.2052.350.10 0.19% 52.1051.5052.6552.104 869-
American Airlines ... AAL 46.4546.4346.44-0.33 -0.71% 46.8546.4447.1946.781 511 107-
American Bio Medi... ABMC 0.090-  0.000 0.00% 0.0900.0850.0900.09027 600-
American Lithium M... AMLM 0.04010-  -0.00784 -16.35% 0.044050.040100.044050.047944 817-
American National... AMNB 38.7338.9539.45-0.72 -1.83% 39.7038.1039.7039.45453-
American National... ANAT 122.44122.16122.450.14 0.11% 122.37121.41122.50122.3010 164-
American Outdoor... AOBC 11.4311.4211.430.29 2.56% 11.2211.1511.4911.14330 127-
American Paramou... IRCC 0.8000-  0.0999 14.27% 0.81010.80000.85000.70014 115-
American Premium... HIPH 0.02020-  -0.00367 -15.37% 0.024000.020200.024000.023871 222 368-
American Public Ed... APEI 41.2341.2041.25-0.38 -0.90% 41.6041.1541.6541.6027 117-
American River Ba... AMRB 15.3215.3015.72-0.14 -0.90% 15.3215.3215.3215.46300-
American Software... AMSWA 13.0012.9413.00-0.01 -0.10% 13.0312.9113.0713.015 970-
American Supercon... AMSC 6.306.286.31-0.02 -0.32% 6.306.226.426.3227 345-
American Woodma... AMWD 87.1587.0587.200.20 0.23% 87.4086.9087.8086.9543 514-
Americas Wind Ene... AWNE 0.003-  0.001 50.00% 0.0030.0030.0030.002100-
Ameris Bancorp ABCB 52.0852.0552.10-0.13 -0.24% 52.1051.2052.5552.2076 594-
Amgen Inc. AMGN 174.64174.53174.643.08 1.80% 171.62171.25176.97171.561 525 855-
Amicus Therapeuti... FOLD 13.7313.7213.73-0.48 -3.38% 14.2613.7014.4314.21960 737-
Amistar Corporati... AMTA 0.0032-  0.0000 0.00% 0.00320.00320.00320.003233 000-
Amkor Technology... AMKR 9.649.649.65-0.09 -0.92% 9.769.629.989.73245 768-
Amphastar Pharma... AMPH 19.3819.3619.400.07 0.36% 19.3919.1319.4619.3121 411-
Amtech Systems, In... ASYS 7.457.447.46-0.04 -0.53% 7.507.437.657.4970 017-
Amyris, Inc. AMRS 6.456.456.470.11 1.74% 6.356.296.496.34332 213-
Analog Devices, In... ADI 87.9987.9888.00-1.77 -1.97% 90.1787.6890.1989.76847 515-
Analogic Corporat... ALOG 83.2883.2583.30-0.18 -0.21% 83.4583.2083.7083.45247 082-
Anavex Life Scienc... AVXL 2.372.362.370.09 3.95% 2.302.302.492.28288 094-
Andrea Electronics... ANDR 0.07550-  -0.00752 -9.06% 0.086500.075500.086500.0830220 998-
AngioDynamics, Inc... ANGO 19.8819.8519.89-0.09 -0.45% 19.9019.6120.0619.9737 214-
Anglo American pl... NGLOY 12.60000-  0.00500 0.04% 12.3300012.3300012.6400012.5950077 077-
Anika Therapeutic... ANIK 45.0945.0445.12-0.05 -0.10% 45.3045.0145.4945.1313 686-
Antares Pharma, In... ATRS 2.312.302.310.01 0.22% 2.322.292.342.30102 970-
Anthera Pharmace... ANTH 0.32430.32430.3294-0.0102 -3.05% 0.33450.32060.33450.3345429 764-
Anything Technolo... EXMT 0.00046-  0.00006 15.00% 0.000300.000300.000500.00040225 000-
Apogee Enterprise... APOG 42.5442.5442.580.67 1.60% 42.0941.9642.8041.87100 837-
Apollo Investment... AINV 5.425.415.42-0.01 -0.09% 5.445.405.445.42123 798-
AppTech Corp. APCX 1.15-  0.33 40.24% 1.001.001.150.823 600-
Apple Inc. AAPL 164.78164.77164.79-0.94 -0.57% 166.83164.71166.92165.7218 774 171-
Applebee's Interna... APPB 2.0200-  0.0300 1.51% 2.01992.01992.02001.9900500-
Appliance Recyclin... ARCI 0.80000.78000.8000-0.0081 -1.00% 0.80000.78000.80810.808163 777-
Applied DNA Scien... APDN 1.501.471.490.03 2.04% 1.451.451.521.4715 018-
Applied Materials,... AMAT 50.3650.3650.37-0.73 -1.42% 51.5350.1851.7451.096 090 523-
Applied Optoelect... AAOI 32.2232.2232.26-0.77 -2.33% 32.8431.3733.4732.99941 295-
Approach Resource... AREX 2.702.692.700.01 0.37% 2.662.622.792.691 047 307-
Apricus Bioscience... APRI 0.26930.26760.26930.0097 3.74% 0.26000.26000.27990.2596245 428-
Aquinox Pharmace... AQXP 12.1512.0912.15-0.44 -3.50% 12.5912.0812.6212.5928 300-
ArQule, Inc. ARQL 2.732.722.74-0.14 -4.88% 2.872.713.002.87321 439-
Aradigm Corporati... ARDM 1.56001.56001.57000.0201 1.31% 1.58001.55001.58001.539919 954-
Aralez Pharmaceut... ARLZ 1.361.351.36-0.03 -2.17% 1.391.331.401.39314 222-
Arbutus Biopharma ABUS 5.405.355.40-0.05 -0.92% 5.405.245.505.4566 951-
Arch Capital Group... ACGL 81.3181.3081.340.26 0.32% 81.3381.1881.8681.0586 020-
Arch Therapeutics... ARTH 0.27005-  -0.01245 -4.41% 0.283050.265100.285000.28250298 430-
Ardelyx Inc. ARDX 4.804.754.80-0.05 -1.03% 4.854.754.884.85152 329-
Arena Pharmaceut... ARNA 39.1239.1239.16-0.57 -1.44% 39.9539.0540.7439.69377 971-
Ares Capital Corpo... ARCC 15.9615.9515.96-0.02 -0.15% 16.0215.9416.0315.98527 194-
Argo Group Intern... AGII 59.3059.3059.350.30 0.51% 59.1559.1059.4559.0033 834-
Argonaut Gold Inc. ARNGF 1.840-  -0.030 -1.60% 1.8501.8401.8501.8706 214-
Argos Therapeutic... ARGS 0.28910.28380.2950-0.0014 -0.48% 0.29000.26000.32500.29051 173 321-
Ark Restaurants Co... ARKR -23.6324.600.00 0.00%       24.50--
Arkema SP Adr. ARKAY 136.36-  -0.26 -0.19% 136.36136.36136.36136.62100-
Array BioPharma In... ARRY 14.1114.1114.120.02 0.14% 14.1514.0614.4814.091 009 751-
Arrow Financial Co... AROW 35.2034.9035.100.45 1.29% 35.0534.7035.2534.759 672-
Arrowhead Resear... ARWR 6.796.796.80-0.18 -2.58% 7.006.747.046.97461 583-
Art's-Way Manufa... ARTW -2.602.650.00 0.00%       2.65--
Artesian Resources... ARTNA 37.2936.7537.67-0.46 -1.22% 37.8237.0537.8237.754 352-
Ascena Retail Grou... ASNA 2.182.172.180.02 0.93% 2.162.142.192.16194 214-
Ascent Solar Techn... ASTI 0.00040-  0.00010 33.33% 0.000250.000200.000400.0003024 386 778-
Aspen Technology,... AZPN 86.0486.0486.100.20 0.23% 86.3885.8386.6785.84197 143-
Asta Funding, Inc. ASFI 3.623.603.65-0.03 -0.86% 3.753.603.753.65910-
Astec Industries, In... ASTE 57.6157.6057.900.45 0.79% 57.3556.9157.9657.1622 655-
Astro-Med, Inc. ALOT 17.6517.5017.65-0.10 -0.56% 17.8517.5018.4017.7592 726-
Astronics Corpora... ATRO 38.5238.4638.52-0.23 -0.59% 38.9538.3939.2338.7516 554-
Astrotech Corpora... ASTC 2.162.152.17-0.11 -4.85% 2.212.162.222.2715 014-
Asure Software Inc ASUR 15.0815.0515.12-0.02 -0.13% 16.4714.9416.4715.10155 663-
Athersys, Inc. ATHX 2.082.072.080.06 2.97% 2.052.042.132.02541 070-
Atlantic American ... AAME 3.15003.15003.25000.0345 1.11% 3.15003.15003.15003.1155378-
Atlas Energy, L.P. C... ATLS 0.03300-  -0.00570 -14.73% 0.039800.030000.039800.0387091 297-
Atlassian Corporat... TEAM 58.00057.99058.000-0.205 -0.35% 58.19056.78758.52058.2051 247 507-
Atossa Genetics In... ATOS 2.952.932.95-0.57 -16.19% 3.572.853.673.52259 975-
Attunity Ltd. - Ord... ATTU 7.827.737.81-0.02 -0.26% 7.827.657.827.844 400-
Auburn National Ba... AUBN 40.5040.0041.001.50 3.85% 40.0040.0041.0039.002 637-
AudioCodes Ltd. - ... AUDC 6.876.826.88-0.14 -2.00% 6.926.716.997.0123 225-
Aurcana Corp AUNFF 0.171254-  -0.005746 -3.25% 0.1770000.1712540.1775000.17700025 412-
Aurinia Pharmaceu... AUPH 5.4235.4205.430-0.012 -0.22% 5.4505.4205.5505.435224 094-
Autodesk, Inc. ADSK 128.91128.86128.94-1.18 -0.91% 130.64128.78132.04130.09392 531-
Automatic Data Pr... ADP 117.35117.33117.370.51 0.44% 117.26117.07117.76116.84362 671-
Autoweb Inc AUTO 3.763.733.760.02 0.53% 3.743.713.803.7426 516-
Avadel Pharmaceut... AVDL 6.886.876.88-0.24 -3.37% 7.166.887.347.1273 824-
Avalanche Biotech... ADVM 5.955.855.95-0.35 -5.56% 6.305.756.316.30548 692-
Avalon Advanced M... AVLNF 0.1025-  0.0022 2.19% 0.09170.08800.10250.10034 997-
Avalon Oil and Gas... AOGN 0.021-  0.000 0.00% 0.0210.0210.0210.021102-
Avid Technology, I... AVID 4.704.694.71-0.10 -2.08% 4.824.694.864.8069 414-
Avis Budget Group... CAR 47.5447.5447.570.42 0.89% 47.3246.7547.8547.12634 596-
Avita Medical Limi... AVMXY 0.9100-  -0.0075 -0.82% 0.91800.91000.91800.91757 250-
Aware, Inc. AWRE 4.1174.1004.150-0.008 -0.19% 4.0504.0504.2004.1251 840-
Axcelis Technologi... ACLS 22.6522.5522.65-0.15 -0.66% 23.0022.5023.0522.8042 653-
Axm Pharma Inc AXMP 0.0580-  -0.0009 -1.53% 0.05870.05500.05870.058982 570-
Axon Enterprise AAXN 42.9342.9042.960.23 0.54% 43.0642.7043.4342.70561 555-
B.O.S. Better Onlin... BOSC 2.202.202.220.00 0.00% 2.172.172.272.2012 270-
BANK OF CHINA LT... BACHF 0.530-  -0.004 -0.75% 0.5300.5300.5300.5342 000-
BARRA, Inc. BARZ 0.0339-  0.0001 0.30% 0.03380.03380.03390.033820 000-
BASF BASFY 26.61500-  -0.06000 -0.22% 26.6100026.4800026.6900026.6750043 358-
BENEV Capital Inc. BEVFF 2.600-  -0.006 -0.23% 2.5852.5852.6002.6061 000-
BG Medicine, Inc. BGMD 0.045-  -0.005 -10.00% 0.0450.0450.0450.0507 240-
BGC Partners, Inc. ... BGCP 13.7113.7013.710.04 0.29% 13.6713.6213.8113.67482 842-
BJ's Restaurants, I... BJRI 49.3549.3049.40-0.10 -0.20% 49.4548.9049.7549.4548 089-
BLDRS Asia 50 ADR... ADRA 34.1333.9534.200.12 0.36% 34.1334.1334.1334.01100-
BLDRS Developed M... ADRD 23.3923.3723.40-0.01 -0.04% 23.3823.3523.3923.40960-
BLDRS Emerging M... ADRE 43.602043.530043.6000-0.2242 -0.51% 43.840043.582143.840043.82622 869-
BLDRS Europe 100 ... ADRU 22.830022.780022.9100-0.0238 -0.10% 22.830022.830022.830022.8538168-
BLINKX PLC ORD G... BLNKF 2.90-  0.00 0.00% 2.902.902.902.903 548-
BOK Financial Corp... BOKF 103.44103.44103.641.37 1.34% 102.27102.27104.31102.0785 907-
BSB Bancorp, Inc. BLMT 32.3031.7532.300.40 1.25% 31.8531.5532.3531.901 408-
BSQUARE Corporat... BSQR 4.304.304.350.00 0.00% 4.254.154.354.305 252-
BYD CO 'H'CNY1 BYDDF 7.4400-  0.0000 0.00% 7.40007.40007.51007.440020 013-
BYD Company LTD BYDDY 14.7800-  -0.0800 -0.54% 14.730014.730014.850014.860064 687-
Baidu, Inc. - Ameri... BIDU 232.12232.03232.17-0.38 -0.16% 232.52231.01235.05232.50802 342-
Baja Mining Corp BAJFF 0.0860-  0.0011 1.30% 0.08600.08600.08600.08491 000-
Balchem Corporati... BCPC 89.0688.9189.19-0.83 -0.92% 89.8588.8190.2789.8931 538-
Baldwin & Lyons, In... BWINA 23.0623.0523.99-0.01 -0.04% 23.7023.0623.7023.07604-
Baldwin & Lyons, In... BWINB 23.3523.2523.40-0.30 -1.27% 23.6023.3523.7023.654 292-
Ballard Power Syst... BLDP 3.503.503.51-0.12 -3.31% 3.603.503.643.62450 366-
Balmoral Resource... BALMF 0.185000-  -0.005200 -2.73% 0.1853000.1840000.1990000.190200105 890-
BancFirst Corporat... BANF 58.3058.5058.600.00 0.00% 58.4056.3058.8658.3017 956-
Bank of South Caro... BKSC 21.5121.2022.050.51 2.43% 21.4521.3421.5121.001 318-
Bank of the Ozark... OZRK 47.2947.2947.300.34 0.72% 47.0846.9247.6546.95186 143-
Banner Corporatio... BANR 56.0056.0056.080.02 0.04% 56.2855.9056.4355.9879 512-
Bark Group Inc. UCPA 0.00480-  -0.00020 -4.00% 0.004100.004000.004800.00500606 500-
Barrett Business Se... BBSI 88.1487.7388.301.00 1.15% 87.1485.0188.8587.147 745-
Bassett Furniture I... BSET 29.4029.4029.450.25 0.86% 29.1529.1529.7029.156 750-
Bayer Aktienges A... BAYRY 30.17000-  -0.26500 -0.87% 30.1900030.0000030.2200030.43500165 338-
Bayhorse Silver KXPLF 0.1529-  -0.0170 -10.01% 0.15030.14500.16360.169912 260-
Bear Creek Mng Co... BCEKF 1.73900-  -0.07912 -4.35% 1.815401.730001.815401.8181224 670-
Beasley Broadcast ... BBGI 11.5011.4011.500.20 1.77% 11.2511.2511.5011.30598-
Bed Bath & Beyond... BBBY 17.4417.4317.440.30 1.72% 17.2017.1817.4917.141 747 266-
Bederra Corp New ZICX 0.055-  0.015 37.50% 0.0400.0400.0550.04024 441-
Bel Fuse Inc. - Clas... BELFA -17.4719.000.00 0.00%       18.45--
Bel Fuse Inc. - Clas... BELFB 20.6520.5020.650.20 0.98% 20.5020.1821.1020.458 082-
Bellicum Pharmace... BLCM 7.257.247.26-0.27 -3.64% 7.527.227.647.52651 521-
Belo Sun Mining Co... VNNHF 0.270700-  -0.001200 -0.44% 0.2796000.2707000.2866800.271900175 413-
Big 5 Sporting Goo... BGFV 8.738.708.750.23 2.65% 8.558.408.758.50470 335-
Bio-Key Internatio... BKYI 2.061.942.09-0.04 -1.90% 2.122.062.122.105 875-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001150 000-
Bio-Path Holdings, ... BPTH 1.811.791.80-0.06 -3.21% 1.861.731.941.8795 560-
Bio-Techne Corp TECH 153.48153.34153.680.70 0.46% 153.28152.50154.40152.7835 865-
BioCryst Pharmace... BCRX 4.814.814.82-0.10 -2.04% 4.954.794.984.91121 484-
BioDelivery Scienc... BDSI 2.152.152.20-0.10 -4.44% 2.252.152.252.2592 871-
BioElectronics Cor... BIEL 0.00150-  0.00000 0.00% 0.001500.001400.001500.0015029 470 803-
BioLineRx Ltd. - Am... BLRX 0.83610.83610.8476-0.0217 -2.53% 0.86000.83520.86000.857889 382-
BioMarin Pharmace... BMRN 81.8881.8481.88-0.42 -0.51% 82.1581.7483.0782.30264 627-
BioScrip, Inc. BIOS 2.662.662.67-0.04 -1.46% 2.722.652.742.70111 991-
BioSpecifics Techn... BSTC 42.6841.7644.00-0.08 -0.19% 42.4342.4342.9542.761 200-
BioTelemetry, Inc. BEAT 34.2034.1534.25-0.30 -0.87% 34.6034.1034.6534.5077 154-
Bioanalytical Syste... BASI 1.581.581.70-0.06 -3.59% 1.611.581.611.64490-
Biocept, Inc. BIOC 0.25000.24950.25000.0064 2.63% 0.23490.23490.25300.2436631 405-
Biogen Idec Inc. BIIB 261.96261.89262.02-1.06 -0.40% 263.14260.53264.48263.02585 978-
Biolase, Inc. BIOL 0.33710.33000.33990.0121 3.72% 0.30870.30610.34170.325033 181-
Biophan Technolog... BIPH 0.00070-  -0.00010 -12.50% 0.000700.000700.000850.00080563 411-
Biostar Pharmaceu... BSPM 2.72002.65002.7800-0.1099 -3.88% 2.83002.52002.93902.829959 923-
Bitcoing Investmen... GBTC 15.1700-  0.3200 2.15% 15.410015.010015.550014.85002 367 555-
Black Box Corpora... BBOX 1.881.851.90-0.08 -3.85% 1.951.851.951.9528 021-
Black Diamond, Inc... CLAR 7.007.007.050.25 3.70% 7.006.807.256.75132 498-
Black River Petrole... OTTV 0.00060-  -0.00010 -14.29% 0.000700.000500.000700.0007018 904 182-
Blackbaud, Inc. BLKB 107.36107.25107.46-0.74 -0.68% 108.45107.20109.29108.0951 534-
Blucora, Inc. BCOR 26.3526.3026.35-0.40 -1.50% 26.7026.1126.7026.7565 005-
Bluebird Bio Inc. BLUE 166.59166.55166.75-3.91 -2.29% 171.15165.86173.00170.50205 320-
Blueknight Energy ... BKEP 4.454.404.450.05 1.11% 4.454.414.504.4027 985-
Blueprint Medicine... BPMC 79.0378.9679.18-2.93 -3.57% 82.0578.6782.7681.96120 935-
BofI Holding Inc BOFI 41.6441.6241.630.39 0.93% 41.4241.3742.0041.25218 034-
Boingo Wireless, In... WIFI 24.0023.9924.01-0.24 -0.99% 24.2723.8924.5024.2493 460-
Bojangels Inc. BOJA 14.9014.8514.900.00 0.00% 15.0014.7515.0014.9058 843-
Bombardier, Inc. BDRAF 3.12000-  -0.02950 -0.94% 3.147203.090003.150003.149504 600-
Bonanza Goldfield ... BONZ 0.00071-  0.00001 1.43% 0.000700.000700.000710.00070101 428-
Bonso Electronics ... BNSO 2.93002.93002.95000.0036 0.12% 2.99002.93002.99002.92641 050-
Booking Holdings I... BKNG 2 130.382 128.432 130.58-0.99 -0.05% 2 133.102 124.762 150.302 131.3767 604-
Boston Private Fin... BPFH 16.3816.3516.400.03 0.15% 16.4015.6616.5516.35110 672-
Bottomline Techno... EPAY 40.0240.0040.02-0.09 -0.22% 40.1239.9540.4940.1195 127-
Bridgeline Digital, ... BLIN 1.82001.77001.8800-0.0496 -2.65% 1.86521.82001.86521.86961 700-
Bridgford Foods Co... BRID 14.9914.5015.000.09 0.57% 14.6814.6814.9914.90800-
Brightcove Inc. BCOV 7.537.507.550.18 2.38% 7.407.357.557.35204 046-
Britannia Mining, I... BMIN 0.0029-  0.0000 0.00% 0.00290.00290.00290.00291 834-
BroadVision, Inc. BVSN 2.0942.0502.100-0.094 -4.28% 2.1002.0002.1002.18723 132-
Broadcom Ltd AVGO 234.19234.07234.21-2.94 -1.24% 237.99233.08238.32237.121 188 080-
Broadway Financia... BYFC 2.182.112.16-0.01 -0.46% 2.122.112.202.192 150-
Brookfield Propert... BPY 19.4219.4019.420.02 0.10% 19.3319.2719.4719.40239 678-
Brooks Automatio... BRKS 25.7625.7525.78-0.15 -0.58% 26.0025.6726.2825.91207 491-
Bruker Corporatio... BRKR 31.1231.1131.120.46 1.50% 30.7830.7231.7430.66335 102-
Bryn Mawr Bank C... BMTC 46.6546.6546.750.40 0.86% 46.4546.4547.2046.2528 651-
Builders FirstSourc... BLDR 18.4418.4418.46-0.30 -1.60% 18.7118.4218.7118.74300 606-
Buzz Technologies ... BZTG 0.00700-  0.00250 55.56% 0.007000.007000.007250.00450106 930-
C&F Financial Corp... CFFI 57.3356.4558.250.33 0.57% 58.3055.2858.3057.001 206-
C.H. Robinson Wor... CHRW 93.2993.2693.32-0.39 -0.42% 93.5193.2594.3693.68378 175-
CA Inc. CA 34.6334.6334.640.05 0.14% 34.5934.5534.8634.58663 528-
CA8547221058 HREEF 0.0270-  -0.0006 -2.17% 0.02700.02700.02700.0276100-
CASI Pharmaceutic... CASI 6.956.936.950.10 1.46% 6.856.827.616.85596 029-
CB Bancshares, Inc... CBBI 17.70-  -0.10 -0.56% 17.8017.7017.8017.8015 600-
CBAK Energy Techn... CBAK 1.301.301.35-0.05 -3.70% 1.301.301.331.351 906-
CDK Global, Inc. CDK 65.1165.1065.11-0.10 -0.15% 65.3364.1965.6765.21222 443-
CDTI Advanced Ma... CDTI 0.68000.67000.6897-0.0325 -4.56% 0.71000.65000.71000.712568 216-
CECO Environment... CECE 4.754.744.76-0.15 -3.06% 4.924.744.954.9050 959-
CEVA, Inc. CEVA 34.6534.5534.65-0.35 -1.00% 35.2034.5535.3035.0034 019-
CHF Solutions Inc CHFS 3.103.083.10-0.04 -1.33% 3.113.043.173.1458 154-
CK Hutchison Holdi... CKHUY 11.790-  0.035 0.30% 11.77011.67011.82011.75546 413-
CM Finance Inc CMFN 8.008.008.05-0.05 -0.62% 8.057.958.058.058 162-
CME Group Inc. - C... CME 164.26164.21164.26-0.82 -0.50% 164.96163.26165.32165.08344 367-
CNB Financial Corp... CCNE 29.7429.5529.760.86 2.98% 28.7528.7529.8028.8810 777-
CNS, Inc. CNXS 0.0001-  0.0000 0.00% 0.00010.00010.00020.00015 400 000-
CNinsure Inc. (ADR... FANH 27.0427.0427.110.10 0.37% 26.9326.0127.4526.9443 866-
CONMED Corporat... CNMD 62.4662.3762.49-0.45 -0.72% 62.8362.3163.2462.9146 513-
CRA International,... CRAI 57.6257.4357.630.82 1.44% 56.9156.2557.9956.8021 015-
CREDIT SUISSE NAS... UWTIF 34.27-  0.07 0.20% 33.0332.8034.2734.207 463-
CREDIT SUISSE NAS... DWTIF 17.66-  0.00 0.00% 18.3017.6618.6617.667 261-
CRISPR Therapeuti... CRSP 50.2450.2050.27-3.83 -7.08% 54.0048.5054.4554.071 479 503-
CSG Systems Intern... CSGS 44.1944.1844.250.04 0.09% 44.3344.1144.8944.1561 544-
CSP Inc. CSPI 11.1010.9011.06-0.36 -3.14% 10.9810.9311.1711.463 721-
CTI BioPharma Cor... CTIC 3.883.863.88-0.01 -0.26% 3.863.823.913.8928 351-
CTI Industries Corp... CTIB 3.76973.70003.8500-0.2925 -7.20% 4.00003.76974.00004.06222 874-
CVB Financial Corp... CVBF 22.5822.5722.580.31 1.39% 22.3822.3122.7122.27159 386-
CVD Equipment Co... CVV 7.877.817.87-0.14 -1.75% 8.037.798.148.0119 361-
CYREN Ltd. - Ordin... CYRN 2.952.902.950.00 0.00% 2.902.852.952.959 953-
Caesars Entertainm... CZR 11.5811.5511.600.08 0.65% 11.5011.4511.8511.503 125 327-
CafePress Inc. PRSS 1.401.391.410.07 5.26% 1.341.341.411.3312 352-
Cal-Maine Foods, In... CALM 49.6849.6549.70-0.03 -0.05% 49.7048.7050.2049.70170 182-
CalAmp Corp. CAMP 23.3123.2823.330.01 0.04% 23.3823.2623.5023.30133 610-
Calavo Growers, In... CVGW 94.9594.8094.95-0.60 -0.63% 95.8594.7596.1595.5548 206-
California First Na... CFNB 16.30-  3.00 22.56% 16.3016.3016.3016.25100-
California Indepen... CIBN 16.20-  0.21 1.31% 16.2016.2016.2015.99300-
Calithera Bioscienc... CALA 6.056.006.05-0.05 -0.82% 6.106.006.206.10173 424-
Calumet Specialty ... CLMT 7.257.257.300.05 0.69% 7.057.057.457.2088 254-
Campbell Resource... CBLRF 0.0009-  0.0000 0.00% 0.00090.00090.00090.000910 000-
Camtek Ltd. - Ordi... CAMT 7.007.007.02-0.12 -1.69% 7.137.007.157.1242 168-
CanAlaska Uranium... CVVUF 0.2548-  -0.0152 -5.63% 0.26000.24410.26000.27008 800-
Canadian Solar Inc. CSIQ 15.6115.6015.62-0.28 -1.76% 15.9415.5815.9415.89212 648-
Canadian Zinc Corp CZICF 0.1050-  0.0025 2.44% 0.10900.10500.10900.10251 800-
Canamed4Pets Inc. CNNA 0.00038-  -0.00002 -5.00% 0.000400.000380.000400.0004020 000-
Canarc Resource C... CRCUF 0.0500-  0.0002 0.40% 0.05000.05000.05200.0498607 100-
Canbiola Inc CANB 0.01900-  0.00150 8.57% 0.027500.018000.027500.01750170 200-
Cannabis Science In... CBIS 0.065500-  0.003500 5.65% 0.0620000.0620000.0678000.0620007 518 843-
Canopy Growth Co... TWMJF 22.090190-  -1.447850 -6.15% 23.46000022.04990023.71000023.538040497 580-
Canterbury Park H... CPHC 14.450013.500014.4500-0.0069 -0.05% 14.350014.350014.450014.4569632-
Capital City Bank G... CCBG 24.8024.9725.39-0.47 -1.86% 25.2624.8025.2625.27352-
Capital Product Pa... CPLP 3.313.293.310.03 0.91% 3.293.253.313.28185 329-
Capital Southwest ... CSWC 17.0616.8717.050.01 0.06% 17.0417.0417.2317.051 112-
Capitol Federal Fin... CFFN 12.6212.6112.620.04 0.32% 12.6312.5612.6612.5872 390-
Capstone Turbine C... CPST 1.521.521.530.02 1.33% 1.531.461.561.50390 776-
Cara Therapeutics ... CARA 12.2212.2112.23-0.12 -0.97% 12.3212.1512.5112.34189 623-
Carbonite, Inc. CARB 29.7529.7029.75-0.25 -0.83% 30.2529.6530.7030.0080 137-
Cardiome Pharma C... CRME 2.322.282.320.03 1.31% 2.272.262.342.2931 401-
Cardtronics, Inc. CATM 25.7825.7625.790.76 3.04% 25.1324.8726.0025.02103 929-
CareDx Inc CDNA 9.319.299.310.11 1.20% 9.239.219.409.2063 895-
CareScience, Inc. CARE 17.000-  -0.011 -0.06% 17.01017.00017.05017.011653-
Career Education C... CECO 13.3413.3413.35-0.11 -0.82% 13.5013.2813.6013.4561 272-
Carrizo Oil & Gas, ... CRZO 19.1819.1819.200.18 0.95% 18.6018.3419.2619.001 415 216-
Carrols Restaurant... TAST 10.7010.7010.75-0.10 -0.93% 10.7510.4510.7510.8053 289-
Casella Waste Syst... CWST 24.4524.4324.46-0.07 -0.29% 24.4324.3124.6624.5226 076-
Caseys General Sto... CASY 98.5098.4398.50-2.27 -2.25% 100.1498.34101.43100.77195 831-
Cass Information S... CASS 61.2161.0161.410.76 1.26% 60.6859.6061.6760.452 834-
Catalyst Pharmace... CPRX 2.552.542.550.04 1.39% 2.512.472.552.51137 938-
Catalyst Semicondu... CATS 4.98004.99005.03000.0500 1.01% 4.93004.93005.03004.930021 315-
Cathay General Ba... CATY 40.3640.3640.380.25 0.62% 40.3740.2340.7540.11295 541-
Celgene Corporatio... CELG 89.2189.2089.210.26 0.29% 89.2488.7190.0388.951 569 954-
Celldex Therapeuti... CLDX 0.69490.69000.6949-0.0052 -0.74% 0.70420.66180.70990.70012 920 816-
Cellectis Sa CLLS 29.4229.3829.45-0.30 -0.99% 30.0829.3730.0829.7171 599-
Celsion Corporatio... CLSN 2.292.272.290.00 0.00% 2.292.232.352.2994 125-
Central European M... CETV 4.154.104.150.10 2.47% 4.104.004.154.05260 992-
Central Federal Co... CFBK 2.402.402.410.02 0.84% 2.402.382.412.382 350-
Central Garden & P... CENT 39.1439.1339.21-0.55 -1.39% 39.6739.0839.8839.6921 128-
Century Aluminum ... CENX 17.1217.0917.12-0.53 -3.00% 16.3916.2717.4017.652 107 708-
Century Bancorp, I... CNBKA 80.5580.0080.500.30 0.37% 80.5579.7580.5580.25456-
Century Casinos, In... CNTY 8.108.108.120.01 0.12% 8.128.078.158.0912 447-
Cenveo Inc. CVOVQ 0.04-  0.00 0.00% 0.040.040.040.04148-
Ceragon Networks... CRNT 2.622.602.62-0.03 -1.13% 2.642.572.662.65174 546-
Cerner Corporatio... CERN 58.5958.5958.600.36 0.62% 59.4058.1059.4458.231 143 904-
Cerus Corporation CERS 5.455.445.45-0.04 -0.73% 5.535.445.585.49260 007-
Cesca Therapeutic... KOOL 1.621.621.64-0.02 -1.20% 1.621.601.651.644 315-
Charles & Colvard ... CTHR 1.401.381.400.05 3.70% 1.351.351.401.3511 942-
Chart Industries, In... GTLS 60.4260.4060.49-1.52 -2.45% 62.1860.3662.8161.94121 780-
Charter Communic... CHTR 311.02310.85311.120.08 0.03% 312.00310.63315.04310.94320 592-
Check Point Softw... CHKP 102.30102.27102.310.07 0.07% 102.24101.85102.93102.23663 562-
Chembio Diagnosti... CEMI 7.877.857.95-0.03 -0.43% 7.907.857.957.903 901-
Chemical Financial ... CHFC 56.5956.5656.630.50 0.89% 56.1456.0156.7456.0973 808-
Cherokee Inc. CHKE 0.92010.92000.9201-0.0189 -2.01% 1.00000.90491.00000.939053 036-
Chiasma Inc. CHMA 1.551.501.550.05 3.33% 1.501.501.551.50230-
Children's Place, In... PLCE 126.15126.00126.15-0.80 -0.63% 127.95124.35127.95126.95225 200-
Chimerix Inc CMRX 5.004.985.00-0.08 -1.48% 5.084.985.185.0741 646-
China Auto Logisti... CALI 2.872.872.91-0.03 -1.03% 2.862.753.032.90184 381-
China Automotive ... CAAS 4.374.374.390.01 0.23% 4.384.374.484.364 700-
China Ceramics Co.... CCCL 1.59001.59001.6200-0.0106 -0.66% 1.58001.58001.60001.60062 802-
China Cresent Ente... CCTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001920 400-
China Digital TV Ho... STVVY 0.1500-  0.0130 9.49% 0.13700.13700.15000.137030 465-
China Finance Onlin... JRJC 2.112.102.11-0.07 -3.21% 2.162.082.182.1863 508-
China Gold Interna... JINFF 2.0902-  0.0202 0.98% 2.06402.06402.09022.07001 200-
China Information ... CNIT 1.811.811.830.03 1.69% 1.981.801.981.78163 381-
China Jo-Jo Drugst... CJJD 1.381.371.380.00 0.00% 1.381.381.381.38135-
China Lodging Grou... HTHT 133.14133.04133.256.69 5.29% 127.47126.66133.14126.45250 645-
China Natural Gas,... CHNGQ 0.0015-  -0.0535 -97.27% 0.00150.00150.00150.0550390-
China Natural Reso... CHNR 2.07902.01002.06000.0065 0.31% 2.04002.04002.07902.0725201-
China Recycling En... CREG 1.55001.55001.5900-0.0147 -0.94% 1.58001.55001.60001.564714 664-
China TechFaith W... CNTF 2.182.192.26-0.07 -3.11% 2.252.182.282.251 871-
ChinaB2BSourcing.... QBIO 3.4600-  -0.0890 -2.51% 3.58003.40003.58003.549029 713-
ChinaCache Interna... CCIH 1.231.231.24-0.05 -3.90% 1.251.211.311.28117 243-
ChinaNet Online Ho... CNET 2.922.912.94-0.22 -6.88% 3.102.853.143.14566 491-
ChipMOS TECHNOL... IMOS 14.7814.7514.780.03 0.20% 14.8014.7414.8814.7525 891-
Chorus Ltd CHRYY 14.05-  -0.06 -0.43% 14.0514.0514.0514.11284-
ChromaDex Corpor... CDXC 4.254.244.250.10 2.41% 4.154.094.254.1574 394-
Churchill Downs, In... CHDN 253.30252.55253.400.70 0.28% 253.65251.25255.05252.6021 844-
Cincinnati Financia... CINF 75.3775.3475.410.10 0.13% 75.5974.7975.6475.2891 353-
Cintas Corporation CTAS 172.73172.65172.72-0.39 -0.23% 173.92172.36174.09173.12120 772-
Circa Pictures and ... CPPD 0.00389-  0.00129 49.62% 0.002600.002600.003890.00260400-
Cirrus Logic, Inc. CRUS 36.5436.5136.55-0.18 -0.48% 36.8536.4837.5436.72771 421-
Cisco Systems, Inc. CSCO 44.1444.1344.140.05 0.10% 44.2644.0544.4844.098 180 881-
Citi Trends, Inc. CTRN 30.6830.6230.680.40 1.32% 30.2930.2831.0230.2825 948-
Citrix Systems, Inc... CTXS 96.9796.9396.980.40 0.41% 96.9496.5697.7996.57400 458-
City Holding Comp... CHCO 74.7174.2574.800.77 1.04% 74.5273.8475.2073.9428 979-
Clean Energy Fuels... CLNE 1.571.561.57-0.03 -1.57% 1.601.561.611.59223 181-
Cleantech Solution... SEII 3.263.253.280.00 0.00% 3.373.233.503.266 493-
ClearOne, Inc. CLRO 6.606.506.60-0.45 -6.38% 6.956.456.967.0527 496-
ClearSign Combust... CLIR 1.701.701.75-0.15 -8.11% 1.851.651.901.85261 345-
Clearfield Inc CLFD 13.4013.3513.450.00 0.00% 13.4013.1013.4813.401 164-
Cleveland BioLabs,... CBLI 2.812.792.86-0.03 -1.06% 2.802.792.892.842 579-
Clovis Oncology In... CLVS 47.7747.7047.76-2.40 -4.79% 50.1747.5150.8550.17882 005-
CoBiz Financial Inc... COBZ 20.2620.2420.280.16 0.80% 20.2220.1320.3520.108 347-
CoStar Group, Inc. CSGP 370.96370.28371.00-5.98 -1.59% 377.35368.17377.35376.93125 936-
Coca-Cola Bottling... COKE 170.19170.11171.340.42 0.24% 170.07160.00171.83169.778 733-
Coca-Cola HBC AG ... CCHGY 34.61-  -0.27 -0.77% 34.6134.6134.6134.88100-
Codexis, Inc. CDXS 11.1311.1011.150.03 0.23% 11.2011.0811.4511.10152 843-
Codorus Valley Ban... CVLY 28.2527.9429.00-0.42 -1.45% 28.2528.2528.2528.82100-
Coffee Holding Co.... JVA 4.224.164.20-0.04 -0.94% 4.224.224.254.262 224-
Cogentix Medical I... CGNT -3.843.850.00 0.00%       3.85--
Cognex Corporatio... CGNX 50.2750.2650.28-0.63 -1.24% 50.8049.8351.1050.901 066 284-
Cognizant Technol... CTSH 81.5881.5781.60-0.19 -0.23% 81.9881.5282.2081.77582 547-
Coherent, Inc. COHR 171.07171.10171.25-2.59 -1.49% 174.65170.84176.00173.66143 211-
Coherus BioScience... CHRS 11.6511.6511.70-0.25 -2.10% 12.0011.6012.0511.90153 854-
Cohu, Inc. COHU 22.2422.2122.29-0.07 -0.31% 22.4022.1422.5522.3158 738-
Collectors Univers... CLCT 16.3916.4016.42-0.18 -1.09% 16.5616.2716.5816.5716 340-
Collegium Pharmac... COLL 23.9823.9224.01-0.69 -2.80% 24.6423.8324.9424.67111 523-
Colony Bankcorp, I... CBAN 16.1015.3019.00-0.10 -0.62% 16.1016.1016.1016.20110-
Columbia Banking ... COLB 44.3644.3344.380.45 1.01% 44.1244.0044.5843.91115 449-
Columbia Sportswe... COLM 80.8380.7680.861.86 2.35% 79.9279.3681.0678.97122 160-
Columbus Gold Cor... CGTFF 0.2532-  -0.0068 -2.62% 0.25000.25000.27200.260021 560-
Columbus McKinno... CMCO 37.6937.6637.72-0.10 -0.26% 37.8837.5438.6237.7936 340-
Com-Guard.com Inc CGUD 0.00200-  -0.00050 -20.00% 0.002300.001950.003220.0025032 108 838-
Comcast Corporati... CMCSA 33.7533.7533.760.54 1.63% 33.2433.1733.7733.217 960 471-
Commerce Bancsha... CBSH 64.3664.3564.380.47 0.73% 64.1363.9264.6363.89134 697-
Commercial Banksh... CLBK 15.4115.4015.41-0.01 -0.06% 15.4015.3515.5015.421 228 511-
Commercial Nation... CNAF 22.5500-  0.0000 0.00% 22.550122.550022.550122.5500200-
Commercial Vehicl... CVGI 7.437.427.430.07 0.89% 7.377.317.527.3661 062-
Community Trust B... CTBI 48.9048.9049.000.20 0.41% 48.9548.5549.0548.707 170-
Community West B... CWBC -11.2011.350.00 0.00%       11.25--
Compass Biotechno... COBI 0.0002-  -0.0001 -33.33% 0.00020.00020.00030.00034 605 600-
Compugen Ltd. - O... CGEN 3.953.904.00-0.05 -1.25% 4.053.904.054.00106 248-
Computer Program... CPSI 30.2530.2030.300.00 0.00% 30.3530.1530.3530.2524 271-
Comtech Telecomm... CMTL 31.0631.0631.09-0.12 -0.38% 31.3430.7931.5831.1852 194-
Concurrent Compu... CCUR 5.01000-  0.16000 3.30% 4.950004.950005.038754.95000319 120-
Conn's, Inc. CONN 26.4526.4026.500.10 0.38% 26.6026.3526.8526.35166 072-
Connecticut Water... CTWS 65.4065.2865.49-0.01 -0.02% 65.4563.7166.2765.4134 692-
Consolidated Wate... CWCO 14.1014.0514.10-0.21 -1.43% 14.3014.1014.7414.3013 553-
Consumer Portfolio... CPSS 3.483.473.49-0.14 -3.74% 3.603.463.603.6143 058-
ContraFect Corp. CFRX 1.571.571.59-0.07 -4.27% 1.641.561.661.6436 173-
ContraVir Pharmac... CTRV 0.25960.25850.2595-0.0091 -3.39% 0.26100.25660.27000.2687225 375-
Control4 Corporat... CTRL 21.3621.3421.36-0.19 -0.88% 21.6121.3621.6321.5580 866-
Copart, Inc. CPRT 52.0852.0752.090.58 1.13% 51.8050.9052.4351.50598 592-
CorVel Corp. CRVL 51.5851.3052.20-0.22 -0.43% 51.8051.2052.2551.801 657-
Corcept Therapeut... CORT 17.4017.3917.40-0.19 -1.08% 17.5717.3217.7817.59301 132-
Corium Internation... CORI 10.5110.5010.52-0.26 -2.41% 10.7610.3810.8710.7770 637-
Corvus Gold Inc. CORVF 2.0700-  0.0100 0.49% 2.04852.04852.07002.060014 675-
Costco Wholesale ... COST 193.04192.98193.05-0.52 -0.27% 193.81192.50194.38193.56524 017-
Counsel CP CXSNF 0.571-  0.004 0.71% 0.5710.5710.5710.5672 500-
Covenant Transpor... CVTI 29.8329.7629.83-0.12 -0.40% 30.0429.6630.0429.9526 716-
Cowen Group, Inc. ... COWN 15.15015.10015.1500.175 1.17% 15.00014.90015.27514.97597 391-
Cracker Barrel Old... CBRL 163.70163.85164.02-1.07 -0.65% 165.25163.56165.32164.7779 445-
Craft Brew Aliianc... BREW 19.1519.1519.20-0.30 -1.54% 19.5019.1519.5019.4517 171-
Cray Inc CRAY 22.2822.2522.30-0.13 -0.56% 22.4522.1522.7022.4094 834-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000155 150-
Credit Acceptance... CACC 326.98326.28327.680.43 0.13% 327.36324.91327.89326.5530 909-
Credit Suisse X-Lin... SLVO 7.717.697.72-0.16 -2.03% 7.817.717.817.8723 139-
Credo Petroleum C... CRED 107.6410107.6400107.6900-0.1267 -0.12% 107.7500107.5906107.7500107.767714 225-
Cree, Inc. CREE 40.1140.1140.14-0.22 -0.55% 40.3939.9640.4740.33382 219-
Cresud S.A.C.I.F. y ... CRESY 20.9520.9420.950.11 0.53% 20.7220.6221.1020.8474 315-
Crimson Wine Grou... CWGL 9.190-  -0.010 -0.11% 9.1509.1509.2609.2004 244-
Criteo S.A. - Ameri... CRTO 28.0828.0528.080.53 1.92% 27.9127.5528.4927.55174 698-
Crocs, Inc. CROX 15.8515.8415.850.27 1.73% 15.5515.5415.9515.58242 569-
Cross Country Hea... CCRN 12.4812.4712.480.28 2.30% 12.3612.2012.4812.2050 396-
CrowdGather Inc. CRWG 0.0100-  -0.0009 -8.26% 0.01000.01000.01000.0109141 545-
Crown Crafts, Inc. CRWS 5.705.705.80-0.05 -0.87% 5.735.705.755.755 502-
Ctrip.com Internat... CTRP 43.2343.2343.260.58 1.36% 42.8242.7043.7642.652 241 318-
Cumulus Media Inc. CMLSQ 0.0630-  0.0120 23.53% 0.05000.05000.06300.051010 187-
Curis, Inc. CRIS 0.54100.54100.5497-0.0224 -3.98% 0.57000.54050.57180.5634484 531-
Cutera, Inc. CUTR 51.2551.2551.30-0.05 -0.10% 51.7550.9551.7551.3048 867-
Cyanotech Corpora... CYAN 4.244.204.300.04 0.95% 4.254.214.254.203 481-
CyberArk Softwar... CYBR 52.4052.3852.430.00 0.00% 52.4051.7252.7752.40151 218-
CyberOptics Corpo... CYBE 16.6016.5016.600.50 3.11% 16.2015.9016.9016.1069 664-
Cyclacel Pharmace... CYCC 1.43301.43001.4500-0.0369 -2.51% 1.47001.43301.50001.469935 328-
Cypress Semicondu... CY 16.1816.1716.18-0.11 -0.68% 16.3316.0216.3916.293 897 599-
CytRx Corporation CYTR 1.671.671.68-0.03 -1.76% 1.701.671.721.7051 409-
Cytokinetics, Incor... CYTK 7.207.157.200.05 0.70% 7.207.107.457.1576 704-
Cytori Therapeutic... CYTX 0.28750.28600.28990.0023 0.81% 0.28500.28500.29500.2852252 053-
Cytosorbents Corp... CTSO 7.687.657.70-0.03 -0.32% 7.707.607.857.7045 748-
Cytta Corp. CYCA 0.09-  0.03 50.00% 0.090.090.090.061 000-
DAIMLER AG ORD N... DDAIF 79.7100-  -0.2400 -0.30% 79.630079.440080.100079.95008 898-
DECISION DIAGNOS... DECN 0.05000-  0.00010 0.20% 0.049900.046800.050000.04990193 471-
DENTSPLY Internat... XRAY 49.6649.6549.670.32 0.65% 49.4749.1349.9049.34654 118-
DISH Network Corp... DISH 37.2337.2137.230.00 0.00% 37.2436.9237.4937.23785 612-
DSP Group, Inc. DSPG 12.1312.1012.15-0.03 -0.21% 12.1512.0112.1512.156 924-
DURECT Corporati... DRRX 2.042.032.04-0.07 -3.32% 2.111.962.162.11640 460-
DUSA Pharmaceuti... DUSA 23.8223.7823.830.05 0.22% 23.7923.7223.8223.773 567-
DXP Enterprises, In... DXPE 37.0036.9537.05-0.53 -1.41% 37.5736.2737.7737.5340 648-
Daily Journal Corp... DJCO 229.34226.33235.003.09 1.37% 229.34229.34229.34226.25172-
Daktronics, Inc. DAKT 9.129.119.12-0.01 -0.05% 9.129.049.179.1232 802-
Dalradian Resource... DRLDF 0.8675-  -0.0225 -2.53% 0.86700.86700.86750.89001 100-
Dassault Systemes... DASTY 131.790-  -1.420 -1.07% 131.700131.625131.920133.2102 364-
Data I/O Corporat... DAIO 6.997.007.05-0.36 -4.90% 7.356.947.357.3544 963-
Dataram Corporat... USAU 1.33001.32001.3400-0.0251 -1.85% 1.35001.31001.35001.355166 526-
Datawatch Corpor... DWCH 9.509.459.550.10 1.06% 9.259.209.609.4035 445-
Dave & Buster's En... PLAY 41.9841.9641.99-0.16 -0.37% 42.2041.8242.3342.13376 873-
Dawson Geophysic... DWSN 6.746.656.750.13 1.97% 6.566.366.756.6120 748-
Deep Down, Inc. DPDW 0.91-  -0.02 -2.15% 0.910.910.910.931 000-
Deep Well Oil & Ga... DWOG 0.0466-  -0.0034 -6.80% 0.04660.04660.04660.0500200-
Delcath Systems, In... DCTH 0.006800-  0.000200 3.03% 0.0071000.0061000.0071000.0066007 134 505-
Deltron Inc. DTRO 0.005-  0.000 0.00% 0.0050.0050.0050.0051 250-
Depomed, Inc. DEPO 6.826.836.840.14 2.10% 6.716.717.006.68635 172-
Destination Mater... DEST 2.792.802.85-0.08 -2.79% 2.902.702.902.8739 329-
Destination XL Gro... DXLG 1.751.751.80-0.05 -2.78% 1.801.751.801.8037 227-
Deswell Industries,... DSWL 2.992.963.02-0.08 -2.61% 2.992.992.993.07100-
Dewmar Internatio... DEWM 0.00290-  0.00000 0.00% 0.003200.002900.003200.002902 789 152-
DexCom Inc. DXCM 73.2873.2173.290.81 1.12% 72.9672.5673.8472.47461 672-
Diamond Hill Inves... DHIL 203.00199.00201.692.90 1.45% 200.02200.02203.00200.10285-
Diamondback Ener... FANG 127.72127.65127.88-0.68 -0.53% 127.54125.79129.42128.40550 524-
Diana Containershi... DCIX 1.481.481.490.01 0.68% 1.471.451.521.4738 053-
Digi International ... DGII 11.8011.7511.80-0.15 -1.26% 11.9011.7511.9511.9519 323-
Digimarc Corporat... DMRC 26.4526.4026.55-2.50 -8.64% 29.0026.1529.0528.9554 786-
Digital Ally, Inc. DGLY 2.602.602.65-0.05 -1.85% 2.602.602.672.6518 176-
Digital Turbine, Inc... APPS 1.681.671.68-0.03 -1.47% 1.691.671.781.70303 179-
Dime Community B... DCOM 18.9518.9519.000.10 0.53% 18.8018.8019.0018.8515 542-
Dollar Tree, Inc. DLTR 97.1097.1097.13-0.46 -0.47% 97.4396.4798.0297.56494 826-
Donegal Group, Inc... DGICA 15.1915.1615.180.06 0.40% 15.2915.1815.4815.1310 657-
Donegal Group, Inc... DGICB -14.1015.650.00 0.00%       15.14--
Dorchester Minera... DMLP 18.0018.0018.10-0.30 -1.64% 18.3018.0018.7018.3046 920-
Dorman Products, ... DORM 66.7366.7366.820.35 0.53% 66.4866.4267.7766.3861 041-
DropCar Inc DCAR 1.771.761.77-0.13 -6.85% 1.931.701.931.90317 904-
DryShips Inc. DRYS 3.813.803.810.02 0.40% 3.893.733.893.79193 702-
Dundee Corp DDEJF 1.40440-  0.00440 0.31% 1.400001.390001.404401.400001 802-
Dunkin Brands Gro... DNKN 61.5761.5261.560.65 1.07% 61.1161.0161.9760.92709 478-
Dynamic Materials... BOOM 28.9028.8528.95-0.50 -1.70% 29.3528.9029.6029.4015 882-
Dynasil Corporatio... DYSL 1.381.351.390.00 0.00% 1.381.381.381.383 175-
Dynatronics Corpo... DYNT 2.852.903.00-0.10 -3.39% 2.852.852.852.95164-
Dynavax Technolog... DVAX 17.55017.55017.600-0.525 -2.90% 18.45017.55018.55018.075622 080-
E Digital Corp Com EDIG 0.0030-  0.0012 66.67% 0.00300.00300.00300.001810 500-
E*TRADE Financial... ETFC 59.9859.9659.99-0.50 -0.83% 60.7359.7961.1060.481 303 952-
EDAP TMS S.A. - Am... EDAP 2.31002.30002.3500-0.0599 -2.53% 2.27562.27562.35312.36997 018-
ELITE PHARMACEU... ELTP 0.092971-  -0.005029 -5.13% 0.0970000.0901000.0970000.098000237 955-
ELXSI Corporation ELXS 49.50-  12.80 34.88% 47.5647.5649.5036.709 226-
EMC Insurance Gro... EMCI 26.2026.2026.420.00 0.00% 26.1226.1227.1326.206 805-
EMCORE Corporati... EMKR 4.604.604.65-0.10 -2.13% 4.654.554.704.7095 003-
ENDEAVOUR MININ... EDVMF 16.7800-  -0.1900 -1.12% 16.720016.500016.780016.97008 842-
ENGIE SA ENGIY 17.3100-  -0.0750 -0.43% 17.260017.260017.370017.385029 587-
EON AG ADS EONGY 10.8700-  -0.1600 -1.45% 10.890010.850010.910011.030029 889-
EP Global Commun... EPGL 0.0090-  0.0000 0.00% 0.00900.00900.01040.0090608 210-
ERBA Diagnostics, ... ERBA 0.166-  -0.004 -2.35% 0.1660.1660.1660.1705 000-
ERHC Energy inc ERHE 0.00010-  -0.00010 -50.00% 0.000100.000100.000150.0002010 739-
EV Energy Partner... EVEP 0.14560.14560.1483-0.0032 -2.15% 0.14770.14500.15000.1488200 353-
EVINE Live Inc. EVLV 0.80980.79000.81000.0026 0.32% 0.78000.78000.82990.807238 983-
EXFO Inc - Subordi... EXFO 3.753.753.80-0.05 -1.32% 3.753.713.753.80808-
EZCORP, Inc. - Clas... EZPW 13.3313.3013.350.08 0.57% 13.3513.1813.3513.2559 376-
Eagle Bancorp, Inc... EGBN 60.2060.1560.250.15 0.25% 60.0059.8160.6060.0536 126-
Eagle Bulk Shipping... EGLE 5.345.335.340.08 1.52% 5.295.215.395.2678 895-
Eagle Plains Resour... EGPLF 0.1350-  -0.0026 -1.89% 0.13000.13000.13500.13763 100-
East West Bancorp... EWBC 66.3966.3866.400.85 1.30% 65.9165.5966.8365.54345 078-
East West Petroleu... EWPMF 0.08150-  0.00144 1.80% 0.080000.080000.081500.0800630 000-
Eaton Scientific Sy... ESSI 0.111-  0.001 0.91% 0.1110.1100.1110.110965-
Ebix, Inc. EBIX 77.4577.3577.450.80 1.04% 76.9576.7178.0576.6560 740-
Echelon Corporatio... ELON 4.304.274.33-0.04 -0.92% 4.434.304.434.341 183-
Echo Therapeutics... ECTE 0.0070-  -0.0001 -1.41% 0.00700.00700.00700.0071600-
Edgewater Techno... EDGW 5.685.645.72-0.01 -0.18% 5.685.605.715.691 216-
Editas Medicine Inc... EDIT 32.9932.9433.02-1.47 -4.27% 34.3532.4134.7734.46430 023-
Education Managem... EDMC 0.0031-  0.0000 0.00% 0.00310.00310.00310.00315 679-
Educational Develo... EDUC 26.2326.1526.300.48 1.84% 25.8025.8026.4525.7515 789-
Egalet Corp. EGLT 0.63900.63070.63900.0084 1.33% 0.65000.63000.66000.630691 940-
Eisai Co., Ltd (ADR... ESALY 65.80-  0.87 1.34% 65.8065.8065.8064.93300-
El Pollo Loco Holdi... LOCO 9.839.809.850.03 0.26% 9.809.689.909.8066 708-
Elbit Imaging Ltd. -... EMITF 2.692.652.67-0.02 -0.74% 2.662.662.692.71221-
Elbit Systems Ltd. ... ESLT 123.79123.67123.890.18 0.14% 124.76123.66125.03123.616 159-
Electro Scientific I... ESIO 18.9718.9718.98-0.14 -0.73% 19.1618.8719.4819.11201 268-
Electro-Sensors, In... ELSE 4.014.004.05-0.04 -0.94% 4.004.004.014.0512 146-
Electronic Arts Inc... EA 120.08120.07120.12-0.81 -0.67% 122.39120.03122.39120.89722 222-
Electronics for Ima... EFII 29.1729.1429.170.02 0.07% 29.1529.1029.4529.1589 641-
Eleven Biotherapeu... EBIO 2.012.002.010.10 5.24% 1.941.832.091.916 347 889-
Elmira Savings Ban... ESBK 20.5520.4520.700.05 0.24% 20.5520.3520.7020.50900-
Eloxx Pharmaceuti... ELOX 10.52-  0.32 3.14% 10.5010.4410.6010.208 887-
Elray Resources, In... ELRA 0.0004-  0.0003 300.00% 0.00010.00010.00040.0001640 636 135-
Eltek Ltd. - Ordina... ELTK 3.893.763.90-0.04 -1.02% 3.973.733.973.935 600-
Emisphere Technol... EMIS 0.64875-  0.14875 29.75% 0.735000.595000.735000.50000313 064-
Emmis Communicat... EMMS 4.704.584.69-0.01 -0.21% 4.744.704.744.717 213-
Empire Resorts, Inc... NYNY 19.1519.0520.00-0.75 -3.77% 19.7019.1519.7019.90300-
Enanta Pharmaceut... ENTA 87.0086.8787.09-0.49 -0.56% 87.1986.7188.1587.4934 392-
Encore Capital Gro... ECPG 44.8044.7544.85-0.10 -0.22% 44.8544.7545.1044.9012 286-
Encore Wire Corpo... WIRE 55.8555.7055.85-0.25 -0.45% 56.1555.4556.5056.1012 242-
Encounter Develop... ENTI 0.00010-  0.00010 9 900.00% 0.000100.000100.00020  34 535 666-
Endocyte, Inc. ECYT 9.149.139.14-0.27 -2.87% 9.379.029.469.41226 666-
Endologix, Inc. ELGX 4.204.204.21-0.40 -8.70% 4.584.154.594.60266 701-
Energous Corp WATT 19.8919.8819.900.04 0.22% 19.8819.7020.1519.85222 192-
Energy Recovery, I... ERII 8.408.408.42-0.28 -3.23% 8.678.398.708.6877 457-
Enphase Energy, In... ENPH 5.075.065.070.16 3.26% 4.874.835.204.911 993 334-
Enstar Group Limit... ESGR 214.45214.20214.85-0.10 -0.05% 214.05213.73216.50214.558 992-
Entest BioMedical ... ETNI 0.0368-  -0.0001 -0.27% 0.02010.02010.03690.036925 328-
Environmental Solu... ESWW 52.50-  2.50 5.00% 50.0050.0052.5050.00226-
Enzon Pharmaceuti... ENZN 0.264-  0.003 1.15% 0.2640.2640.2640.261200-
Epizyme Inc. EPZM 15.3515.3515.40-0.50 -3.15% 15.9515.3016.3515.8575 497-
Equinix, Inc. EQIX 407.67407.45407.801.61 0.40% 406.61405.13408.84406.06108 140-
Equinox Gold Corp... EQXGF 0.8520-  -0.0315 -3.57% 0.87200.84760.87200.8835127 582-
Ericsson - ADS eac... ERIC 7.677.677.68-0.11 -1.41% 7.687.597.707.786 385 537-
Erie Indemnity Com... ERIE 117.63117.51117.92-0.30 -0.25% 118.60116.00119.69117.935 638-
Escalade, Incorpor... ESCA 13.2013.1513.250.25 1.93% 12.9512.9013.2012.953 217-
Escalon Medical Co... ESMC 0.26-  0.01 4.00% 0.260.260.260.25300-
Esperion Therapeu... ESPR 73.8973.7973.980.20 0.27% 74.1773.6674.9773.69102 887-
Etsy Inc. ETSY 29.9129.9229.94-0.10 -0.33% 30.2229.7530.8630.011 227 811-
Euronet Worldwide... EEFT 76.4176.4176.46-0.37 -0.48% 77.1475.8877.2676.78197 326-
Euroseas Ltd. ESEA 2.402.382.400.15 6.67% 2.262.252.402.2531 720-
Evans & Sutherland... ESCC 1.36-  -0.05 -3.55% 1.391.361.391.41200-
Evolving Systems, ... EVOL 3.753.753.80-0.10 -2.60% 3.853.703.853.853 302-
Evotec AG (ADR) EVTCY 34.96-  -0.99 -2.75% 35.0034.8235.0035.952 600-
Exact Sciences Cor... EXAS 48.6748.6248.681.15 2.42% 47.8047.3149.6247.521 269 619-
Exco Resources Inc... XCOOQ 0.354-  0.004 1.14% 0.3500.3500.3600.3502 784-
Exelixis, Inc. EXEL 20.6720.6320.67-0.20 -0.96% 20.9520.4721.0620.87737 078-
Expedia, Inc. EXPE 110.84110.78110.851.07 0.97% 110.00109.87112.30109.77799 824-
Expeditors Interna... EXPD 64.3164.3064.320.11 0.17% 64.3163.9764.5264.20214 857-
Exponent, Inc. EXPO 85.7585.6585.75-0.10 -0.12% 86.5585.2586.8085.8523 749-
Express Scripts Ho... ESRX 74.8474.8274.861.35 1.84% 73.7572.8875.5273.491 598 380-
Extreme Biodiesel ... XTRM 0.00120-  -0.00015 -11.11% 0.001100.001100.001350.00135100 610-
Extreme Networks... EXTR 10.8210.8110.82-0.05 -0.46% 10.8910.7811.0210.87220 048-
EyePoint Pharmace... EYPT 1.641.631.64-0.09 -5.31% 1.731.561.731.73428 855-
F5 Networks, Inc. FFIV 157.12157.11157.220.16 0.10% 157.27156.37158.81156.96187 281-
FARO Technologies... FARO 63.9563.7063.950.50 0.79% 63.5563.2565.0063.4555 377-
FC Global Realty In... FCRE 0.72410.72000.7800-0.0059 -0.81% 0.74000.72410.77700.73001 007-
FED Home Loan Mt... FMCKJ 6.8300-  0.0100 0.15% 6.84006.82006.85006.8200117 569-
FLIR Systems, Inc. FLIR 52.0152.0052.03-0.57 -1.08% 52.7751.9952.9952.58685 817-
Facebook, Inc. - Cl... FB 167.10167.08167.100.82 0.49% 167.27165.09168.45166.2812 640 483-
Fairfax Financial H... FRFHF 526.7468-  0.3468 0.07% 525.6888524.1500528.1700526.4000446-
Falcon Oil & Gas Lt... FOLGF 0.3030-  -0.0020 -0.66% 0.30450.29250.31200.3050209 784-
FalconStor Softwa... FALC 0.0924-  0.0014 1.54% 0.09320.09240.09490.091022 000-
Famous Dave's of A... DAVE 7.587.557.60-0.03 -0.33% 7.657.307.817.6029 476-
Fannie Mae 8.235 %... FNMAT 6.750-  0.030 0.45% 6.7506.6006.7506.72011 546-
Farmer Brothers C... FARM 28.8528.8028.900.00 0.00% 28.9528.6529.0828.8516 953-
Farmers Capital Ba... FFKT 49.4549.4049.500.25 0.51% 48.8048.8049.6549.2093 389-
Fastenal Company FAST 50.6450.6350.650.15 0.30% 50.4950.0351.0350.49656 856-
Federal Home Loan... FMCC 1.4200-  -0.0300 -2.07% 1.46001.41001.47001.4500433 064-
Federal National M... FNMA 1.5100-  -0.0400 -2.58% 1.57001.51001.57001.5500729 218-
Federated Nationa... FNHC 17.0317.0017.060.03 0.18% 17.1416.9117.1417.008 525-
Fennec Pharmaceut... FENC 13.4413.2313.410.10 0.75% 13.4212.8813.4413.3435 757-
Fidelity Southern C... LION 22.8322.8222.840.03 0.13% 22.7922.6323.0022.8083 915-
Fifth Third Bancorp FITB 31.7731.7731.780.35 1.11% 31.4831.2531.9431.423 071 008-
Financial Institutio... FISI 31.3631.3031.450.26 0.82% 31.3030.8531.6531.105 231-
Finisar Corporatio... FNSR 15.5115.5015.510.09 0.58% 15.5415.2815.6115.422 282 242-
Finjan Holdings, Inc... FNJN 2.932.932.94-0.04 -1.35% 2.952.922.962.9791 693-
FireEye, Inc. FEYE 18.6118.6018.610.34 1.86% 18.3718.3418.7518.271 296 544-
First Bancorp FBNC 36.8236.7736.850.16 0.43% 36.7336.2836.9336.665 873-
First Bancorp, Inc (... FNLC 28.5828.4628.600.03 0.11% 27.9727.9728.8528.551 766-
First Bitcoin Capita... BITCF 0.360-  -0.020 -5.26% 0.3920.3600.4000.38041 583-
First Busey Corpor... BUSE 30.6830.6630.690.12 0.38% 30.6030.5030.8030.5621 430-
First Capital, Inc. FCAP 40.0939.8641.622.09 5.50% 37.7237.7140.1338.0010 100-
First Citizens Banc... FCNCA 428.51423.83428.994.28 1.01% 424.95424.40428.79424.232 807-
First Defiance Fina... FDEF 61.3261.3161.550.33 0.53% 61.4861.2262.0060.9913 475-
First Financial Banc... FFBC 31.3031.3031.350.50 1.62% 30.7030.7031.6530.80179 486-
First Financial Bank... FFIN 49.7049.7049.750.25 0.51% 49.5049.3350.0049.4568 121-
First Financial Corp... THFF 43.9043.7543.900.20 0.46% 43.2043.2044.0543.701 325-
First Merchants Co... FRME 43.4143.3743.450.38 0.88% 43.0242.8643.5243.0346 664-
First Midwest Banc... FMBI 25.1925.1825.190.27 1.08% 25.0624.9425.3024.92117 516-
First NBC Bank Hol... FNBCQ 0.0571-  -0.0128 -18.31% 0.05710.05710.05710.069910 000-
First Solar, Inc. FSLR 74.5174.4574.50-1.00 -1.32% 76.0173.9776.1475.51704 268-
First Trust Europe ... FEP 40.4140.4040.43-0.29 -0.71% 40.5640.3940.6140.70230 472-
First Trust Multi C... FAB 55.4655.2455.320.38 0.68% 55.2555.2555.4655.081 893-
First Trust NASDAQ... QCLN 19.6819.6919.71-0.12 -0.61% 19.7619.6819.8019.807 691-
First United Corpo... FUNC 19.1519.1019.75-0.30 -1.54% 19.1519.1519.1519.45100-
Fiserv, Inc. FISV 71.2771.2771.28-0.07 -0.10% 71.4271.1671.7471.34262 387-
Fission Uranium Co... FCUUF 0.55480-  -0.00520 -0.93% 0.563900.545050.563900.5600072 450-
Five Below, Inc. FIVE 73.7373.6673.71-0.11 -0.15% 74.1873.2674.5773.84585 048-
Five Prime Therape... FPRX 16.1716.1416.180.03 0.19% 16.1715.7916.6516.14110 884-
Five Star Quality C... FVE 1.101.101.15-0.05 -4.35% 1.201.101.201.1570 330-
Five9, Inc. FIVN 28.1128.0928.12-0.31 -1.07% 28.4728.0728.7328.4170 967-
Flexion Theraputic... FLXN 24.3524.3524.40-0.38 -1.54% 24.7924.2725.3024.73245 794-
Flexpoint Sensor S... FLXT 0.0638-  0.0036 5.98% 0.06390.06000.06390.060227 000-
Flexsteel Industrie... FLXS 38.7538.1239.000.37 0.96% 38.5238.3638.7538.38498-
Flextronics Interna... FLEX 16.9316.9216.93-0.29 -1.68% 17.1916.9217.1917.221 623 162-
Fluent, Inc. FLNT 2.582.552.60-0.03 -0.96% 2.602.552.652.6083 148-
Flushing Financial C... FFIC 27.4327.4327.480.02 0.07% 27.5227.2727.5927.414 865-
Focus Graphite Inc FCSMF 0.0385-  -0.0033 -7.89% 0.04100.03850.04110.041835 710-
Fog Cutter Capital... FCCG 2.02-  -0.08 -3.81% 2.022.022.022.101 500-
Fonar Corporation FONR 29.9529.8030.000.15 0.50% 30.0029.8030.0029.8011 679-
Force Energy Corp... FORC 0.0002-  0.0000 0.00% 0.00020.00020.00020.00022 500 000-
FormFactor, Inc. FORM 14.0514.0514.10-0.05 -0.35% 14.2013.9514.3014.10179 339-
Formula Systems (1... FORTY -35.4338.000.00 0.00%       35.08--
Forrester Research... FORR 44.7544.6044.800.00 0.00% 44.7044.6045.4544.756 509-
Fortinet, Inc. FTNT 56.9456.9256.94-0.22 -0.38% 57.5756.8857.8257.15388 939-
Fortune Bay Corp. FBAYF 0.6796-  0.0058 0.86% 0.68000.67960.68000.67382 000-
Forward Air Corpo... FWRD 53.2753.2753.300.07 0.13% 53.0153.0153.6653.2035 971-
Forward Industries... FORD 1.491.451.490.01 0.68% 1.461.441.581.4849 082-
Fossil Group, Inc. FOSL 14.3114.3014.310.13 0.88% 14.2814.0314.4014.18399 973-
Foundation Medicin... FMI 71.3071.3071.40-1.50 -2.06% 72.5571.2573.8572.8067 610-
Franklin Electric C... FELE 43.0543.0043.100.05 0.12% 43.1542.8543.4043.0010 446-
Franklin Mining Inc FMNJ 0.0003-  0.0000 0.00% 0.00030.00030.00030.000310 000-
Fred's, Inc. FRED 2.832.822.83-0.09 -2.92% 2.902.802.932.91118 474-
Freedom Holding C... FRHC 6.35-  0.00 0.00% 6.356.356.356.35100-
Freeze Tag Inc FRZT 0.03495-  0.00495 16.50% 0.031000.031000.036000.0300063 800-
Fresh Harvest Prod... FRHV 0.00020-  0.00000 0.00% 0.000100.000100.000200.0002090 000-
Fresh Promise Food... FPFI 0.0001-  0.0000 0.00% 0.00010.00010.00020.00011 695 000-
Freshpet, Inc. FRPT 19.5319.5019.550.18 0.90% 19.4019.1019.5519.3538 291-
Frontier Communic... FTR 8.108.108.11-0.18 -2.17% 8.277.888.338.281 439 850-
Fuel Tech, Inc. FTEK 1.331.321.35-0.02 -1.13% 1.341.321.391.357 482-
FuelCell Energy, In... FCEL 1.941.941.95-0.05 -2.51% 2.001.922.021.99606 937-
Fuji Photo Film Co.... FUJIY 39.960-  -0.325 -0.81% 40.25039.96040.25040.285725-
Full House Resorts... FLL 3.403.353.390.01 0.29% 3.383.203.403.3919 990-
Fullcircle Registry ... FLCR 0.0037-  -0.0016 -30.19% 0.00370.00370.00370.0053202 485-
Fulton Financial Co... FULT 17.2517.2517.300.10 0.58% 17.1017.1017.3817.15209 446-
Function(x) Inc. FNCX 0.033900-  0.003800 12.62% 0.0342500.0301000.0342500.03010037 290-
Fuwei Films (Holdin... FFHL 3.06013.10003.4600-0.3896 -11.29% 3.06013.06013.06013.4497200-
G-III Apparel Group... GIII 35.1035.0835.150.06 0.17% 35.1434.9237.2035.04224 065-
GLOBAL ENVIRONM... GEECF 0.0004-  0.0001 33.33% 0.00040.00040.00040.000342 500-
GRAVITY Co., Ltd. ... GRVY 77.6877.0477.810.68 0.88% 75.0274.2978.1777.007 002-
GREENLAND MINER... GDLNF 0.0690-  -0.0020 -2.82% 0.06550.06550.06900.0710153 400-
GSI Group, Inc. NOVT 61.7061.7061.80-0.65 -1.04% 62.4061.6562.7562.3551 884-
GSV Capital Corp. GSVC 7.047.037.04-0.11 -1.54% 7.206.967.207.1571 013-
GTX Corp GTXO 0.0031-  -0.0001 -3.13% 0.00320.00240.00320.003277 000-
GTx, Inc. GTXI 17.0617.0617.13-0.06 -0.35% 17.0816.4817.2017.1284 858-
GW Pharmaceutica... GWPH 135.67135.51135.983.24 2.45% 133.00129.89136.24132.43207 693-
Gaiam, Inc. - Class ... GAIA 15.3515.3515.45-0.40 -2.54% 15.8015.3515.8715.7537 331-
Galectin Therapeut... GALT 3.313.313.32-0.15 -4.34% 3.443.293.503.46136 366-
Garibaldi Resource... GGIFF 2.2500-  -0.0899 -3.84% 2.33352.25002.33352.339914 930-
Garmin Ltd. GRMN 58.1658.1658.17-0.78 -1.32% 58.9658.1659.0058.94399 393-
Garrison Capital In... GARS 8.338.318.35-0.01 -0.12% 8.358.228.358.344 583-
Gazprom Neft GZPFY 24.220-  -0.128 -0.53% 24.72024.22024.72024.348734-
Gemplus Internatio... GEMP 5.745.715.74-0.12 -2.05% 5.905.705.905.8612 755-
GeneLink Inc. GNLKQ 0.0019-  0.0011 137.50% 0.00200.00190.00200.000820 000-
Generex Biotechno... GNBT 3.00-  0.21 7.53% 3.002.803.002.79700-
Genetic Technolog... GENE 1.29001.29001.3000-0.0334 -2.52% 1.29001.25001.33501.323425 003-
Genomic Health, In... GHDX 32.2332.2032.26-0.01 -0.02% 32.2931.7232.7532.2328 829-
Gentex Corporatio... GNTX 22.3522.3422.350.36 1.64% 22.1722.1122.6321.992 395 946-
GeoBio Energy Inc. GBOE 0.003-  0.000 0.00% 0.0030.0030.0030.00369 986-
Geospace Technolo... GEOS 10.6610.4810.56-0.37 -3.35% 10.9310.2510.9311.038 263-
German American B... GABC 34.9534.9435.190.00 0.00% 34.9534.7935.2534.958 787-
Geron Corporation GERN 4.094.094.100.30 7.92% 3.803.754.153.794 987 353-
Gevo, Inc. GEVO 0.33990.33500.3398-0.0099 -2.83% 0.36000.32000.36500.3498246 907-
Gibraltar Industrie... ROCK 35.6535.6035.650.25 0.71% 35.4034.7335.8535.4079 361-
Giga-tronics Incorp... GIGA 0.31100-  -0.02890 -8.50% 0.276000.276000.311000.339901 650-
GigaMedia Limited... GIGM 2.512.522.56-0.01 -0.40% 2.512.512.552.5210 265-
Gilead Sciences, Inc... GILD 73.8473.8373.840.14 0.18% 74.0873.3574.3273.701 521 260-
Glacier Bancorp, In... GBCI 37.9437.9037.940.40 1.07% 37.4437.2137.9837.54219 697-
Gladstone Capital ... GLAD 8.638.638.640.01 0.12% 8.628.588.728.6260 458-
Gladstone Commer... GOOD 17.1017.0917.12-0.04 -0.23% 17.1917.1017.3517.1431 148-
Gladstone Investm... GAIN 10.9810.9810.990.08 0.73% 10.9010.9011.0010.9067 593-
Glen Burnie Bancor... GLBZ 11.658011.600011.9000-0.1417 -1.20% 11.610011.610011.668011.7997800-
Global Blood Thera... GBT 42.8742.8542.95-0.48 -1.10% 43.4542.0543.9043.35141 263-
Global Links Corpo... GLCO 0.0003-  0.0000 0.00% 0.00030.00030.00030.000360 000-
Global Power Equip... GLPW 2.450-  -0.050 -2.00% 2.4752.4502.4752.500517-
Global X Internet o... SNSR 19.67019.64019.670-0.129 -0.65% 19.85019.63019.87019.79980 469-
Global X Robotics ... BOTZ 23.9223.9123.92-0.14 -0.58% 24.0423.9124.0924.06319 966-
Global X SuperDivi... SRET 14.1814.1514.17-0.02 -0.11% 14.1914.1614.2514.1919 752-
Glu Mobile Inc. GLUU 4.294.294.30-0.01 -0.23% 4.294.264.364.30485 097-
GoIP Global Inc. GOIG 0.0006-  0.0000 0.00% 0.00050.00050.00060.00064 643 227-
GoPro, Inc. - Class ... GPRO 4.884.874.88-0.19 -3.75% 5.074.845.105.072 498 279-
Golar LNG Limited GLNG 31.8931.8631.88-0.50 -1.55% 32.5931.5832.6332.39755 814-
Golar LNG Partners... GMLP 19.4519.4419.460.10 0.52% 19.3419.2619.4919.3575 648-
GoldMining Inc GLDLF 0.93000-  -0.00560 -0.60% 0.945000.898500.945000.9356055 099-
Golden Eagle Int In... ADGO 1.05-  -0.12 -10.26% 1.051.051.171.172 356-
Golden Ocean Grou... GOGL 8.358.348.350.08 0.91% 8.418.358.478.2781 828-
Golden Phoenix Mi... GPXM 0.0009-  -0.0004 -30.77% 0.00090.00090.00090.00135 000-
Golden Queen Mini... GQMNF 0.165000-  0.001900 1.16% 0.1623160.1530000.1690000.163100140 459-
Good Times Restau... GTIM 3.233.203.25-0.17 -4.95% 3.353.213.353.406 464-
Goodyear Tire & R... GT 27.1527.1427.150.14 0.50% 27.1926.9327.3527.011 062 067-
Graphite One reso... GPHOF 0.06630-  0.00150 2.31% 0.065500.065500.066590.0648012 111-
Great Basin Scienti... GBSNQ 0.030-  -0.001 -3.23% 0.0310.0290.0310.03165 438-
Great Elm Capital C... GECC 9.269.209.300.02 0.21% 9.309.209.309.249 000-
Great Southern Ba... GSBC 53.0552.9553.050.35 0.66% 52.6552.3053.0552.7032 420-
Green Brick Partne... GRBK 10.3310.3010.40-0.07 -0.65% 10.4510.3010.6010.4012 284-
Green Energy Live ... GELV 0.01-  0.00 0.00% 0.010.010.010.011 685-
Green Energy Mana... GRMS 0.010-  -0.005 -33.33% 0.0100.0100.0100.01523 564-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 200-
GreenGro Technolo... GRNH 0.04075-  0.00095 2.39% 0.041000.038000.041700.039802 256 077-
Groupon, Inc. Comm... GRPN 4.764.754.760.12 2.48% 4.604.584.774.642 407 084-
Growlife, Inc PHOT 0.022200-  0.002900 15.03% 0.0195000.0193000.0224000.01930044 425 457-
Grupo Financiero G... GGAL 65.1165.0165.210.38 0.59% 64.3264.3265.6264.7329 614-
Gulf Island Fabrica... GIFI 9.509.459.550.70 7.95% 9.008.959.808.8055 916-
Gulf Resources, Inc... GURE 1.441.421.430.01 0.70% 1.421.421.441.434 407-
Gulfport Energy Co... GPOR 8.918.908.910.12 1.31% 8.758.628.948.792 260 714-
Gyrodyne Company... GYRO -20.7021.000.00 0.00%       20.70--
HARLEYSVILLE SVG... HARL 23.85-  0.00 0.00% 24.0023.8524.0023.85997-
HD Supply Holdings... HDS 39.2839.2839.29-0.07 -0.18% 39.3239.1539.5539.35306 850-
HK EBUS CORP HKEB 0.25-  -0.10 -28.57% 0.250.250.250.35235-
HLK Biotech Holdin... AMHD 0.410-  -0.010 -2.38% 0.4200.2750.4200.420400-
HMN Financial, Inc. HMNF -18.2518.900.00 0.00%       18.30--
HMS Holdings Corp HMSY 17.9517.9417.95-0.19 -1.05% 18.1317.9018.1618.1474 462-
Halozyme Therape... HALO 18.8018.7618.79-0.06 -0.32% 19.0118.7419.1918.86203 526-
Hancock Holding C... HBHC 48.8048.7548.800.45 0.93% 48.4548.4549.2048.35376 117-
Hanwha Q CELLS C... HQCL 7.167.147.19-0.12 -1.65% 7.267.157.307.283 859-
Harbor Biosciences... HRBR 0.02240-  -0.00653 -22.57% 0.022500.022400.022500.0289310 000-
Hardinge, Inc. HDNG 18.3018.2918.30-0.03 -0.16% 18.3218.2918.4118.3339 821-
Harmonic Inc. HLIT 3.653.603.65-0.10 -2.67% 3.753.603.753.7564 305-
Harvard Bioscience... HBIO 5.985.956.000.23 3.91% 5.955.806.155.75207 955-
Harvest Capital Cr... HCAP 10.2910.2810.300.02 0.17% 10.2110.2110.3010.277 146-
Hasbro, Inc. HAS 85.5785.5685.602.76 3.33% 79.2579.0085.8782.815 252 339-
Hawaiian Holdings ... HA 39.1839.1539.20-0.08 -0.19% 39.2539.0139.8039.25232 412-
Hawkins, Inc. HWKN 33.5033.4533.70-0.15 -0.45% 33.6533.1033.9533.6510 195-
Healthcare Service... HCSG 39.4539.4439.45-0.04 -0.10% 39.4639.3239.9539.49573 706-
Heartland Express,... HTLD 18.0318.0218.04-0.03 -0.17% 18.1217.9618.4018.0645 559-
Heidrick & Struggle... HSII 32.4032.3532.450.35 1.09% 32.1532.0032.6032.0540 538-
Helen of Troy Limi... HELE 84.5084.3084.450.55 0.66% 84.1083.7585.0083.9517 412-
Helios and Matheso... HMNY 2.442.432.440.17 7.44% 2.342.292.502.274 876 360-
Henry Schein, Inc. HSIC 73.9073.9073.954.83 6.99% 72.0271.2374.1869.071 530 173-
Herman Miller, Inc. MLHR 32.1332.1032.150.23 0.71% 32.0531.9532.4531.90112 581-
Heron Therapeutic... HRTX 30.4530.4530.55-0.70 -2.25% 31.0030.0531.1031.15352 869-
Hibbett Sports, Inc... HIBB 26.4026.3526.401.25 4.97% 25.3025.1526.4025.15197 066-
Highpower Interna... HPJ 3.403.353.40-0.10 -2.86% 3.453.403.503.5040 688-
Highway Holdings L... HIHO 5.225.205.35-0.09 -1.60% 5.355.105.405.3016 503-
Himax Technologie... HIMX 7.297.297.30-0.01 -0.14% 7.297.237.517.301 873 866-
Hingham Institutio... HIFS -204.26210.000.00 0.00%       207.92--
Hologic, Inc. HOLX 38.4438.4338.450.14 0.37% 38.4638.2838.6838.30497 217-
Hop-On Inc. HPNN 0.0002-  0.0000 0.00% 0.00010.00010.00020.00021 707 398-
HopFed Bancorp, In... HFBC 15.1614.6115.200.16 1.07% 15.1615.1615.1615.00163-
Hopewell Holdings... HOWWY 3.46-  -0.11 -3.08% 3.463.463.463.57120-
Horizon Pharma pl... HZNP 13.7213.7213.730.01 0.07% 13.7113.6914.0013.71676 808-
Horizon Technolog... HRZN 10.3310.3310.34-0.04 -0.39% 10.3710.3010.3910.3724 660-
Horn Petroleum Co... HPMCF 0.1600-  0.0009 0.57% 0.16000.16000.16000.159120 000-
Hornby Bay Minera... HBEXF 0.0380-  -0.0019 -4.76% 0.03800.03800.03800.03995 000-
Hortonworks, Inc. HDP 17.8217.8017.82-0.31 -1.71% 18.1717.8018.6118.13350 502-
Houston Wire & Ca... HWCC 7.307.257.30-0.15 -2.01% 7.557.067.557.4560 517-
Hub Group, Inc. - C... HUBG 43.6543.6543.750.05 0.11% 43.6543.5044.2043.6063 318-
Hudson Technologi... HDSN 4.344.334.34-0.04 -0.91% 4.384.294.414.38175 593-
Huntington Bancsh... HBAN 15.0015.0015.010.25 1.69% 14.8214.7415.0214.756 003 261-
Hurco Companies, ... HURC 46.3046.1046.50-0.75 -1.59% 46.5046.1047.2047.058 369-
Hydrogenics Corpo... HYGS 8.308.258.35-0.10 -1.19% 8.408.258.508.4012 996-
HyperSolar Inc. HYSR 0.01155-  -0.00025 -2.12% 0.012000.011200.012000.011803 454 605-
I.D. Systems, Inc. IDSY -6.4306.7100.000 0.00%       6.599--
IAHL Corporation IAHL 0.780-  0.010 1.30% 0.7500.7500.8100.77090 550-
IBERIABANK Corpo... IBKC 75.6575.6575.700.25 0.33% 75.0575.0076.2575.40190 477-
ICON plc - Ordinar... ICLR 119.35119.18119.401.71 1.45% 117.72116.50120.03117.6449 563-
ICU Medical, Inc. ICUI 251.45251.20251.550.20 0.08% 252.60251.00255.85251.2516 942-
IDEXX Laboratorie... IDXX 198.33198.24198.421.58 0.80% 197.70197.38200.35196.7568 177-
IGENE BIOTECHNOL... IGNE 0.0007-  0.0000 0.00% 0.00070.00070.00070.0007450 000-
II-VI Incorporated IIVI 40.7540.7040.80-0.80 -1.93% 41.8540.6542.7341.55231 134-
ILG Inc ILG 32.6932.6732.70-0.08 -0.24% 32.9732.6432.9732.77340 892-
IMPINJ Inc PI 13.0213.0213.05-0.25 -1.88% 13.2712.9513.4813.27161 044-
INTL FCStone Inc. INTL 45.6845.6045.71-0.06 -0.12% 45.5345.3045.9045.7317 408-
IPG Photonics Corp... IPGP 226.35226.22226.46-5.78 -2.49% 231.94225.86232.66232.1394 488-
IRIDEX Corporatio... IRIX 5.835.735.830.02 0.34% 5.855.725.855.81968-
Icahn Enterprises L... IEP 63.5763.3463.581.21 1.94% 62.5662.5064.1262.36104 809-
Iconic Brands Inc. ICNB 0.00378-  -0.00002 -0.53% 0.003800.003500.003800.003801 744 108-
Iconic Minerals Ltd BVTEF 0.0819-  0.0009 1.11% 0.08190.08190.08190.0810500-
Iconix Brand Group... ICON 0.91010.91010.91250.0001 0.01% 0.94000.90900.94970.9100534 573-
Identiv, Inc. INVE 3.413.343.54-0.13 -3.67% 3.323.323.533.5421 088-
Idera Pharmaceutic... IDRA 1.581.571.58-0.05 -2.78% 1.621.571.661.62424 647-
Illumina, Inc. ILMN 246.04245.86246.111.44 0.59% 245.73244.29246.98244.60298 439-
Image Sensing Syst... ISNS 4.504.404.50-0.10 -2.17% 4.554.404.654.6024 880-
Immersion Corpora... IMMR 11.2211.2111.22-0.44 -3.73% 11.6511.1911.6511.65164 395-
ImmuCell Corporat... ICCC -7.10007.34000.0000 0.00%       7.2444--
Immune Pharmaceu... IMNP 0.34010.34000.3470-0.0019 -0.56% 0.34000.34000.35090.3420131 548-
ImmunoGen, Inc. IMGN 10.0310.0210.03-0.24 -2.34% 10.249.6810.2710.271 863 811-
Immunomedics, Inc... IMMU 16.0516.0516.06-0.45 -2.73% 16.6215.8916.6616.50655 536-
Impact Silver ISVLF 0.405500-  -0.023600 -5.50% 0.4055170.4055000.4055170.4291007 500-
Impax Laboratorie... IPXL 19.9519.9019.950.05 0.25% 19.9019.8020.3019.90178 073-
Imperial Tobacco G... IMBBY 33.910-  -0.230 -0.67% 34.21033.91034.25034.14072 003-
Imperva Inc IMPV 49.7549.7549.800.40 0.81% 49.3549.0349.9049.35220 977-
InVivo Therapeutic... NVIV 8.308.228.30-0.29 -3.42% 8.458.208.458.592 271-
Incyte Corporation INCY 68.9769.0069.070.54 0.79% 68.8368.0369.9168.43729 517-
Independent Bank ... INDB 72.8572.7572.850.85 1.18% 72.3072.3073.0072.0018 958-
Independent Bank ... IBCP 24.4024.3524.450.40 1.67% 24.0524.0024.6024.00113 360-
Industrial Services... IDSA 2.212.192.24-0.02 -0.92% 2.252.202.252.2317 116-
Infineon Technolog... IFNNY 25.8600-  -0.1500 -0.58% 26.070025.850026.180026.010044 103-
Infinera Corporati... INFN 11.5211.5211.53-0.05 -0.43% 11.6111.4411.6511.57320 436-
Infinity Pharmaceu... INFI 2.192.192.20-0.05 -2.23% 2.232.172.242.24172 879-
Infinity Property a... IPCC 120.90121.00121.100.15 0.12% 120.95120.50121.10120.7530 778-
InfoSonics Corp IFON 4.424.444.54-0.38 -7.92% 4.774.424.774.8031 629-
Information Servic... III 4.334.334.340.09 2.12% 4.244.224.394.2467 450-
Infrastructure Dev... IDVC 0.0009-  -0.0001 -10.00% 0.00090.00090.00090.001016 200-
Ingles Markets, Inc... IMKTA 34.0033.9034.000.00 0.00% 34.1533.7034.1534.0022 577-
InnerWorkings, Inc... INWK 10.2810.2710.290.03 0.29% 10.2910.2410.3910.24118 759-
Innodata Inc. INOD 1.141.121.140.02 1.79% 1.111.091.151.1226 739-
Innophos Holdings,... IPHS 42.2642.2542.34-0.19 -0.45% 42.4642.1542.5842.4518 285-
Innospec Inc. IOSP 73.7573.7073.800.00 0.00% 73.8073.3074.4573.7550 860-
Innovation Pharma... IPIX 0.44800-  0.00500 1.13% 0.445000.427500.456000.44300249 678-
Innovative Solution... ISSC 3.733.723.75-0.01 -0.28% 3.773.733.793.742 330-
Innoviva Inc INVA 15.9215.9115.93-0.22 -1.36% 16.1015.8616.2016.14215 933-
Innovo Group, Inc. INNO 0.00681-  0.00081 13.50% 0.007700.006810.007700.0060020 893-
Inovalon Holdings I... INOV 10.6310.6010.65-0.08 -0.70% 10.7010.6010.8010.70103 281-
Inovio Pharmaceut... INO 4.624.624.63-0.02 -0.43% 4.674.564.774.64363 447-
Insight Enterprises... NSIT 35.2635.2335.29-0.11 -0.31% 35.4835.1535.6535.3720 187-
Insignia Systems, In... ISIG 2.112.082.16-0.12 -5.36% 2.232.002.232.2365 369-
Insmed, Inc. INSM 25.3325.3025.361.81 7.70% 24.7024.5426.0023.52642 121-
Insteel Industries, ... IIIN 27.7527.7127.78-0.73 -2.55% 27.1526.0528.2528.47211 951-
Insys Therapeutics... INSY 7.097.087.090.06 0.78% 7.097.077.387.03350 899-
Integra LifeScience... IART 56.0256.0456.08-0.18 -0.32% 56.3055.6956.5156.20144 268-
Integrated Device ... IDTI 29.8429.8229.840.16 0.54% 29.9429.5730.2329.68424 855-
Integrated Techno... ITKG 0.04490-  0.00287 6.83% 0.044900.044900.044900.0420320 100-
Intel Corporation INTC 51.4151.4051.41-0.12 -0.23% 51.6951.0751.8951.538 428 784-
Intellia Therapeuti... NTLA 20.1620.1520.17-1.55 -7.14% 21.7620.1522.1621.71736 771-
Intellipharmaceuti... IPCI 0.52380.52000.5394-0.0157 -2.91% 0.53510.52000.54000.539548 948-
Inter Parfums, Inc. IPAR 46.6546.6046.75-0.70 -1.48% 47.3046.6547.3547.3515 145-
InterDigital, Inc. IDCC 79.2079.1579.25-0.40 -0.50% 79.6078.0079.8579.60122 334-
InterVoice Inc. INTV 1.2100-  -0.0500 -3.97% 1.30001.15001.34001.260048 527-
Interactive Broker... IBKR 74.2874.2674.290.48 0.65% 74.1373.5474.9273.80351 535-
Intercept Pharmac... ICPT 68.5568.5568.67-0.18 -0.26% 69.0568.4670.0068.73143 301-
Interface, Inc. TILE 25.4025.3025.40-0.05 -0.20% 25.5525.2825.7025.4597 595-
Internap Corporat... INAP 11.5411.5211.54-0.18 -1.54% 11.7111.5211.7711.7245 238-
International Banc... IBOC 40.5040.4540.550.20 0.50% 40.4040.4040.8040.3040 969-
International Spee... ISCA 41.3541.3041.400.25 0.61% 41.2541.2041.8541.1022 651-
International Stem... ISCO 1.48-  0.00 0.00% 1.481.481.481.48900-
Internet Gold Gold... IGLD 3.703.653.70-0.01 -0.27% 3.693.693.703.711 200-
Internet Initiative ... IIJI 9.889.409.900.23 2.40% 9.689.689.889.65300-
Interphase Corpor... INPHQ 0.04-  -0.01 -20.00% 0.050.040.050.0511 000-
Intesa Sanpaolo S.p... ISNPY 23.1700-  -0.0200 -0.09% 23.170023.040023.260023.190023 944-
Intevac, Inc. IVAC 6.106.106.15-0.15 -2.40% 6.255.956.306.25545 620-
Intra-Cellular Ther... ITCI 18.9418.9318.97-0.16 -0.84% 19.1918.8619.2719.10114 301-
Intuit Inc. INTU 179.82179.78179.861.69 0.95% 179.10178.65181.85178.13307 517-
Intuitive Surgical, ... ISRG 449.37449.55449.90-6.90 -1.51% 457.00447.79459.00456.27328 319-
Inventergy Global,... INVT 0.03720-  0.00055 1.50% 0.035200.035200.037200.0366534 581-
Investors Title Com... ITIC -192.26196.000.00 0.00%       195.73--
Invicta Group Inc. ACGX 0.00150-  0.00010 7.14% 0.001400.001300.001500.001403 170 285-
Ionis Pharmaceutic... IONS 50.5150.4350.522.00 4.12% 48.8548.7451.0048.511 149 610-
Iridium Communica... IRDM 12.8312.8012.850.08 0.59% 12.8512.7512.9012.75132 051-
Ironwood Pharmac... IRWD 17.4117.4017.420.13 0.75% 17.3717.3617.6617.28469 197-
Isramco, Inc. ISRL -105.60112.000.00 0.00%       105.75--
Itron, Inc. ITRI 68.7568.6068.70-0.35 -0.51% 69.2068.2669.3569.1065 413-
Ivanhoe Mines Ltd. IVPAF 2.20660-  0.01354 0.62% 2.159492.155002.213902.1930647 010-
J & J Snack Foods C... JJSF 140.66140.35141.12-0.01 -0.01% 141.45140.62142.28140.674 394-
J. W. Mays, Inc. MAYS -37.2545.000.00 0.00%       37.25--
J.B. Hunt Transpor... JBHT 120.33120.28120.330.74 0.62% 119.48119.16120.80119.59261 389-
JA Solar Holdings, ... JASO 6.816.806.81-0.10 -1.45% 6.896.807.016.9182 532-
JAKKS Pacific, Inc. JAKK 2.252.252.300.00 0.00% 2.252.202.302.2546 688-
JD.com, Inc. - Ame... JD 37.0537.0437.05-0.40 -1.06% 37.4136.9037.7637.447 632 041-
JDS Uniphase Corp VIAV 10.0110.0010.01-0.07 -0.65% 10.119.9310.2210.07560 002-
JSC Gazprom OGZPY 4.59500-  -0.03000 -0.65% 4.600004.540004.610004.62500296 979-
Jack Henry & Asso... JKHY 121.70121.58121.710.27 0.22% 121.64121.52122.34121.4333 157-
Jaguar Mining Inc. JAGGF 0.2686-  -0.0014 -0.52% 0.28000.26000.28000.270039 696-
Jamba, Inc. JMBA 9.179.189.210.03 0.33% 9.129.059.229.146 975-
JetBlue Airways Co... JBLU 19.8319.8219.83-0.03 -0.15% 19.9219.8320.1419.863 148 638-
John B. Sanfilippo ... JBSS 56.5056.3456.62-0.38 -0.67% 56.8956.0757.9856.8828 882-
Johnson Outdoors ... JOUT 64.8864.5765.25-0.18 -0.28% 65.4463.5565.5765.0625 580-
K92 Mining Inc. KNTNF 0.601600-  -0.023100 -3.70% 0.6170000.5550000.6170000.624700175 795-
KAT Exploration In... KATX 0.0001-  0.0000 0.00% 0.00020.00010.00020.00011 600 000-
KCAP Financial, Inc... KCAP 3.113.103.110.01 0.16% 3.103.103.123.1028 776-
KLA-Tencor Corpo... KLAC 100.83100.75100.89-0.65 -0.64% 102.26100.08102.56101.48900 276-
KVH Industries, Inc... KVHI 10.7510.7510.85-0.10 -0.92% 10.8510.7510.8510.85400-
Kandi Technologies... KNDI 4.954.955.00-0.05 -1.00% 4.954.905.055.0088 353-
Kansas City Life In... KCLI 42.75-  -0.01 -0.02% 42.7642.7542.7642.76200-
Karyopharm Thera... KPTI 13.9113.9013.92-0.69 -4.69% 14.7213.8314.7814.59269 318-
Kelly Services, Inc.... KELYA 30.3730.3730.41-0.10 -0.33% 30.4730.3530.7330.4729 094-
Kelly Services, Inc.... KELYB -22.6049.580.00 0.00%       29.00--
Kenergy SCNT Inc KNSC 0.0002-  0.0000 0.00% 0.00020.00020.00020.00025 435 250-
Keryx Biopharmace... KERX 4.524.524.53-0.24 -5.04% 4.754.494.754.76553 970-
Kewaunee Scientif... KEQU 33.8533.5033.950.40 1.20% 33.0532.8333.8533.451 494-
Key Tronic Corpor... KTCC 7.017.007.07-0.13 -1.82% 7.147.017.147.141 414-
Kforce, Inc. KFRC 28.3028.3028.40-0.10 -0.35% 28.5528.2528.5528.4018 084-
Kimberly Parry Org... KPOC 0.0138-  0.0011 8.66% 0.01380.01380.01380.012750 000-
Kirkland's, Inc. KIRK 10.4110.3910.42-0.14 -1.33% 10.5810.4010.6610.5577 247-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000124 180 000-
Kodiak Energy Inc KDKN 0.004263-  0.000963 29.18% 0.0042630.0042630.0042630.0033005 000-
Koninklijke Ahold ... ADRNY 23.9450-  0.1300 0.55% 23.840023.830023.990023.815060 331-
Kopin Corporation KOPN 3.183.173.18-0.03 -0.93% 3.203.153.253.2192 927-
Koss Corporation KOSS 1.891.891.950.00 0.00% 1.871.871.941.896 725-
Kraig Biocarft Lab... KBLB 0.039000-  -0.000700 -1.76% 0.0388500.0361500.0418000.0397001 001 047-
Kratos Defense & S... KTOS 11.3211.3111.32-0.06 -0.53% 11.3511.1711.4511.38431 810-
Kulicke and Soffa I... KLIC 24.3124.3024.32-0.26 -1.06% 24.6724.1524.6724.57206 876-
L&L ENERGY CMN LLEN 0.00740-  0.00009 1.19% 0.008650.006000.008650.0073119 000-
L.B. Foster Compan... FSTR 25.6525.5025.65-0.10 -0.39% 25.8525.5026.1525.758 612-
LENOVO GROUP LT... LNVGF 0.4831-  0.0031 0.65% 0.48000.48000.48310.48003 000-
LIBERTY GOLD COR... LGDTF 0.32112-  -0.00888 -2.69% 0.335850.320000.335850.3300051 639-
LRAD Corporation LRAD 2.392.382.39-0.02 -0.83% 2.402.352.402.415 100-
LSI Industries Inc. LYTS 7.587.577.59-0.07 -0.92% 7.607.527.637.6510 918-
LUNDIN PETROLEU... LNDNF 28.4300-  0.2400 0.85% 28.317528.317528.430028.1900350-
LYDIAN INTL LTD N... LYDIF 0.3505-  -0.0126 -3.47% 0.36200.34690.36400.36317 200-
LYNAS CORPORATI... LYSCF 1.93-  -0.07 -3.50% 2.011.932.012.0028 643-
La Jolla Pharmaceu... LJPC 29.4129.3529.41-1.40 -4.53% 30.4929.3030.7730.80213 688-
Lakeland Bancorp,... LBAI 19.9019.9019.950.05 0.25% 19.8519.8320.0519.8585 619-
Lakeland Industrie... LAKE 13.5013.5013.600.15 1.12% 13.3513.2513.6513.359 429-
Lam Research Corp... LRCX 192.64192.58192.690.73 0.38% 193.50190.44196.40191.911 941 751-
Lamar Advertising... LAMR 62.1362.1162.15-0.26 -0.42% 62.2461.8763.5662.39167 802-
Lancaster Colony C... LANC 123.48123.30123.470.11 0.09% 123.82122.76124.53123.3717 342-
Landec Corporatio... LNDC 13.5513.5013.60-0.20 -1.45% 13.8513.5513.8513.759 080-
Lands' End, Inc. LE 19.6519.6519.700.25 1.29% 19.3519.0519.7519.40156 658-
Landstar System, I... LSTR 108.23108.20108.250.23 0.21% 108.00107.90108.70108.0075 634-
Lara Exploration L... LRAXF 0.56260-  -0.00740 -1.30% 0.558000.533800.570000.5700028 146-
Laramide Res. Ltd. LMRXF 0.2747-  -0.0053 -1.89% 0.27470.27470.27470.2800500-
Laredo Resources C... LRDR 0.01400-  -0.00300 -17.65% 0.017000.012500.019000.017001 717 130-
Lattice Semiconduc... LSCC 5.285.285.29-0.14 -2.58% 5.475.275.475.42143 083-
Lawson Products, I... LAWS 24.6024.5524.750.05 0.20% 23.9023.9024.8324.551 553-
Layne Christensen ... LAYN 14.7514.7414.760.07 0.48% 14.6714.6214.8914.6835 157-
Leading Brands Inc LBIX 1.111.111.140.01 1.21% 1.131.081.151.108 077-
Leading Edge Mate... LEMIF 0.58600-  0.02710 4.85% 0.556100.540000.586000.5589016 770-
Legacy Reserves LP LGCYO 9.939.819.970.03 0.30% 9.789.7310.099.905 786-
Legacy Reserves LP LGCYP 11.1510.6511.450.08 0.72% 11.0110.5311.4711.078 999-
Legacy Reserves LP... LGCY 5.875.845.870.04 0.68% 5.785.525.985.83216 595-
Liberty Expedia Ho... LEXEA 40.2340.2140.280.41 1.03% 40.0039.8440.7339.8251 856-
Liberty Global plc ... LBTYA 33.2633.2533.271.48 4.66% 31.9031.6233.3831.781 321 065-
Liberty Media Corp... FWONA 29.3329.3029.330.22 0.76% 29.1928.9029.6429.11123 712-
Life Technologies C... LIFE 2.402.352.450.00 0.00% 2.402.402.442.406 404-
LifeApps Digital M... LFAP 0.01270-  0.00510 67.11% 0.013400.007900.013400.0076080 775-
LifePoint Hospitals... LPNT 49.1049.1049.15-0.55 -1.11% 49.7048.9050.0549.65149 673-
Lifetime Brands, In... LCUT 11.6511.6511.750.10 0.87% 11.6511.6511.7511.553 580-
Lifeway Foods, Inc... LWAY 5.665.655.72-0.05 -0.87% 5.705.655.725.718 955-
Ligand Pharmaceut... LGND 166.55166.50166.79-0.43 -0.26% 167.83165.72168.65166.9855 007-
LightPath Technolo... LPTH 2.112.102.11-0.03 -1.57% 2.172.092.172.1481 128-
Lightbridge Corpor... LTBR 1.051.051.06-0.02 -1.78% 1.101.051.101.07148 393-
Limelight Network... LLNW 4.904.904.91-0.09 -1.80% 4.944.804.964.991 119 548-
Lincoln Educationa... LINC 1.8701.8101.9200.029 1.58% 1.8001.7971.8701.8411 432-
Lincoln Electric Ho... LECO 88.1788.1588.27-4.45 -4.80% 91.7088.0893.0792.62399 629-
Link Reservations ... LRSV 0.07300-  -0.02363 -24.45% 0.073000.073000.073000.09662500-
Lipocine Inc. LPCN 1.551.551.56-0.10 -6.06% 1.651.531.651.65239 561-
Liquidity Services, ... LQDT 6.256.206.30-0.10 -1.57% 6.356.206.356.3521 893-
Liquidmetal Techno... LQMT 0.25250-  0.01400 5.87% 0.245000.238500.259000.238501 847 409-
Lithium Exploratio... LEXG 0.0184-  -0.0009 -4.66% 0.01510.01510.01930.0193247 030-
Littelfuse, Inc. LFUS 202.85202.71202.99-1.27 -0.62% 205.19202.85206.80204.1254 095-
Live Ventures Inc LIVE 13.4013.3913.580.02 0.15% 13.4412.8613.5313.3824 474-
LivePerson, Inc. LPSN 16.6516.6516.700.30 1.83% 16.9016.6517.1516.35164 426-
Livewire Ergogenic... LVVV 0.035300-  0.000300 0.86% 0.0380000.0326000.0380000.035000772 940-
Local Corporation LOCMQ 0.001188-  0.000188 18.80% 0.0011880.0011880.0011880.0010003 000-
LogMeIn Inc LOGM 117.85117.80117.90-1.35 -1.13% 118.75117.55119.85119.20192 086-
Logitech Internatio... LOGI 37.6837.6737.70-0.02 -0.05% 37.9037.6837.9937.7097 500-
Loxo Oncology Inc... LOXO 132.96132.44133.26-0.10 -0.08% 133.07131.19135.35133.06104 014-
Lumentum Holding... LITE 54.2454.2054.25-4.61 -7.83% 59.5553.9060.1058.853 092 528-
Luminex Corporati... LMNX 22.2422.2422.260.04 0.18% 22.2522.1722.4122.2025 993-
Luna Innovations In... LUNA 3.243.233.25-0.06 -1.82% 3.253.213.323.30151 528-
Lundin Mining Corp... LUNMF 6.51990-  -0.12030 -1.81% 6.544206.500006.845006.6402047 675-
Luxottica Group S.... LUXTY 62.88-  -0.10 -0.15% 62.7162.7162.8863.90432-
MACOM Technolog... MTSI 16.7016.6816.71-0.33 -1.94% 17.0016.5317.4317.03370 829-
MAKITA CP SPONS ... MKTAY 43.700-  -1.420 -3.15% 44.10043.70044.18645.12014 031-
MARINA BIOTECH C... MRNA 1.000-  -0.010 -0.99% 1.0701.0001.0701.0102 699-
MDC Partners Inc. ... MDCA 7.857.857.90-0.10 -1.26% 8.007.808.087.9566 021-
MDCorp MDCX 0.0281-  -0.0218 -43.69% 0.03500.02810.03500.049945 029-
MEI Pharma, Inc. MEIP 2.152.152.170.00 0.08% 2.172.152.192.1530 484-
MFRI, Inc. PPIH 9.019.009.050.01 0.06% 9.008.989.059.0014 650-
MGE Energy Inc. MGEE 57.3557.2557.45-0.10 -0.17% 57.4057.2557.8057.4512 263-
MGP Ingredients, In... MGPI 90.8390.5190.80-0.66 -0.72% 91.8390.4992.4691.49101 314-
MGT Capital Invest... MGTI 1.75000-  0.09000 5.42% 1.710001.680001.820001.66000571 113-
MILLICOM INTL CE... MIICF 65.50-  -0.47 -0.71% 63.9263.9265.5065.972 130-
MIND C.T.I. Ltd. - O... MNDO 2.222.212.220.02 0.91% 2.222.202.222.204 148-
MISONIX, Inc. MSON 10.9111.0011.05-0.05 -0.41% 11.0010.9111.0610.9515 899-
MKS Instruments, I... MKSI 106.45106.35106.500.70 0.66% 106.15105.30108.35105.75238 208-
MMC NORILSK NICK... NILSY 17.460-  0.500 2.95% 17.51017.24017.51016.96026 949-
MOD-PAC CORP. MPAC -9.79009.84000.0000 0.00%       9.8099--
MSB Financial Corp... MSBF -18.10018.2000.000 0.00%       18.101--
MTN Group Ltd (AD... MTNOY 9.950-  0.235 2.42% 10.2009.86010.2009.7155 320-
MTS Systems Corpo... MTSC 51.6551.6551.75-0.60 -1.15% 52.3551.6552.6052.2512 368-
MYREXIS INC CMN ... MYRX 0.0495-  -0.0077 -13.46% 0.03100.03100.04950.057215 100-
Mace Security Inte... MACE 0.400-  -0.015 -3.61% 0.3990.3990.4000.41510 400-
Madrigal Pharmace... MDGL 116.84116.71117.01-2.08 -1.75% 119.47114.06119.47118.9275 959-
Magal Security Sys... MAGS 5.575.555.580.02 0.30% 5.555.515.595.555 609-
Magic Software En... MGIC 8.108.108.15-0.10 -1.22% 8.358.058.408.2014 127-
ManTech Internati... MANT 61.0460.9661.030.16 0.26% 61.1760.8361.3860.8828 625-
Mandalay Resource... MNDJF 0.1810-  -0.0045 -2.43% 0.18000.17650.18100.185588 000-
Manhattan Associa... MANH 42.2742.2642.280.82 1.98% 41.4541.1042.3841.45398 557-
MannKind Corpora... MNKD 1.731.721.730.03 1.76% 1.671.671.751.70846 490-
Mannatech, Incorp... MTEX 20.7520.3021.450.20 0.96% 20.5020.5021.1420.554 931-
Marine Petroleum ... MARPS 3.603.573.600.05 1.41% 3.603.603.603.55176-
MarketAxess Holdi... MKTX 201.42201.29201.53-1.08 -0.53% 202.95198.78203.85202.5055 145-
Marlin Business Ser... MRLN 28.3028.2528.35-0.30 -1.05% 28.2528.2528.5028.606 451-
Marquee Energy Lt... MQXDF 0.03-  0.00 0.00% 0.030.030.030.03866-
Marriott Internatio... MAR 137.84137.78137.870.36 0.26% 137.90136.82138.79137.48252 851-
Marrone Bio Innov... MBII 1.701.691.700.00 0.00% 1.701.671.721.70300 584-
Marten Transport,... MRTN 20.8520.8520.90-0.45 -2.11% 21.2520.7021.5021.30218 411-
Martin Midstream ... MMLP 15.6615.6015.700.36 2.34% 15.3015.2515.9015.30124 452-
Marvell Technolog... MRVL 20.4520.4520.46-0.09 -0.44% 20.6120.3620.7820.543 386 851-
Masimo Corporatio... MASI 89.8689.8489.870.20 0.23% 90.0089.6190.2589.66200 297-
Match Group Inc. MTCH 46.8146.7746.820.10 0.21% 47.2046.3247.4746.71400 054-
Mateon Therapeut... MATN 0.2500-  0.0000 0.00% 0.23560.23560.25000.2500598-
Materialise NV MTLS 12.1212.1312.46-0.54 -4.27% 12.6012.1212.6012.669 852-
Matrix Service Com... MTRX 15.9515.9015.950.10 0.63% 15.9015.7016.1015.8531 021-
Mattel, Inc. MAT 13.5713.5613.570.61 4.67% 12.7812.5513.6112.967 708 501-
Mattersight Corpo... MATR 2.352.252.350.00 0.00% 2.352.252.352.3538 280-
Matthews Internat... MATW 51.5551.5051.60-0.10 -0.19% 51.7551.0551.8551.6555 200-
Mawson Resources... MWSNF 0.27300-  -0.01660 -5.73% 0.272600.272600.276610.289601 100-
Maxim Integrated ... MXIM 53.9853.9853.99-0.42 -0.77% 54.8853.6654.9054.401 615 694-
Maxwell Technolog... MXWL 5.335.325.33-0.07 -1.33% 5.395.325.505.4031 754-
Mazor Robotics Lt... MZOR 57.2857.2157.36-2.03 -3.42% 59.4456.6359.4459.31229 541-
McGrath RentCorp MGRC 58.5658.5758.65-0.40 -0.68% 59.2258.4259.7958.9652 177-
Mechanical Techno... MKTY 0.71-  0.00 0.00% 0.710.710.750.712 053-
MedSource Techno... MEDT 0.00070-  0.00010 16.67% 0.000600.000600.000700.000601 931 322-
Medical Marijuana ... MJNA 0.119000-  0.003100 2.67% 0.1199000.1164000.1240000.11590013 482 161-
MediciNova, Inc. MNOV 11.0411.0211.06-0.16 -1.43% 11.3310.9311.5911.2092 725-
Medicure, Inc. MCUJF 5.06000-  -0.43564 -7.93% 5.119995.060005.119995.495647 600-
Melco Crown Enter... MLCO 31.8331.8131.850.42 1.34% 31.3831.1532.0631.41615 345-
Melinta Therapeut... MLNT 7.137.107.15-0.33 -4.36% 7.757.087.757.4543 463-
Mellanox Technolo... MLNX 75.0875.0575.10-0.67 -0.88% 76.4074.8577.0575.75216 475-
Mentor Corporatio... MNTR 1.09125-  0.03125 2.95% 1.060001.060001.120001.0600013 900-
MercadoLibre, Inc. MELI 329.41329.29329.454.92 1.52% 325.17324.90331.50324.49268 824-
Mercantile Banksh... MRBK -17.3718.000.00 0.00%       17.61--
Mercury Systems In... MRCY 45.1145.0745.150.12 0.27% 45.2244.8645.6544.9997 106-
Merge Healthcare ... MRGE 0.051-  -0.012 -19.05% 0.0510.0510.0510.063500-
Meridian Bioscienc... VIVO 14.4514.4014.45-0.10 -0.69% 14.5514.3814.7014.5544 561-
Merit Medical Syst... MMSI 46.1546.1546.250.20 0.44% 46.0045.6046.3545.9571 334-
Merrimack Pharma... MACK 8.448.428.45-0.05 -0.59% 8.528.368.688.4949 091-
Mesa Laboratories... MLAB 170.00169.50170.241.00 0.59% 167.82167.50170.00169.003 510-
Meta Financial Gro... CASH 113.08112.95113.10-1.68 -1.46% 114.40112.55115.36114.7517 801-
Methanex Corpora... MEOH 66.3566.3566.40-0.45 -0.67% 66.3065.9566.8066.80767 127-
Microbot Medical I... MBOT 0.79330.79000.7935-0.0051 -0.64% 0.79000.78260.80000.798452 065-
Microchanell Techn... MCTC 0.02150-  -0.00008 -0.37% 0.029800.021500.029800.021583 100-
Microchip Technol... MCHP 85.0785.0485.08-0.61 -0.71% 85.8384.6786.6185.681 308 581-
Micron Technology... MU 49.3449.3349.34-1.29 -2.54% 50.8148.8650.8850.6227 636 388-
Microsemi Corpora... MSCC 63.7763.7863.820.65 1.03% 63.7363.3464.3063.121 302 581-
Microsoft Corpora... MSFT 95.3895.3895.390.38 0.40% 95.7495.0396.2995.009 724 253-
Microvision, Inc. MVIS 1.361.361.370.02 1.49% 1.401.361.451.34569 543-
Mid-Con Energy Pa... MCEP 1.951.951.980.05 2.67% 1.901.771.971.9099 267-
Midas Gold Corp. MDRPF 0.810000-  -0.002800 -0.34% 0.8100000.8046000.8300000.812800336 423-
Midatech Pharma P... MTP 0.75000.74010.7500-0.0100 -1.32% 0.75000.74870.75000.76003 052-
Middlesex Water C... MSEX 40.6140.5340.640.31 0.77% 40.3340.3340.9940.3012 858-
Millennium Blockch... MBLC 0.51000-  -0.02990 -5.54% 0.460050.301000.535000.5399026 459-
Minerco Resources... MINE 0.00020-  0.00000 0.00% 0.000200.000100.000200.0002046 927 342-
Miranda Gold Corp MRDDF 0.0359-  -0.0025 -6.51% 0.03590.03590.03590.03841 000-
Mirasol Resources ... MRZLF 1.6298-  -0.0447 -2.67% 1.61761.57001.62981.674519 514-
Mitcham Industries... MIND 3.082.973.10-0.02 -0.65% 3.103.083.103.108 627-
Mitek Systems, Inc... MITK 7.757.707.80-0.30 -3.73% 8.107.738.108.05151 941-
Mitsui & Company,... MITSY 355.500-  0.725 0.20% 357.800355.500357.800354.775184-
MoSys, Inc. MOSY 1.301.291.300.02 1.56% 1.271.271.321.28178 589-
Mobile Mini, Inc. MINI 44.0044.0044.050.60 1.38% 43.6043.6044.6543.4098 372-
MobileIron, Inc. MOBL 4.804.754.800.00 0.00% 4.804.754.834.80103 254-
Moleculin Biotech ... MBRX 1.841.821.840.01 0.49% 1.801.801.861.8336 166-
Momenta Pharmac... MNTA 20.0520.0520.10-0.35 -1.72% 20.4020.0320.7520.40130 595-
Momo Inc. MOMO 36.5636.5436.560.23 0.63% 36.4536.0036.9936.331 917 957-
Monarch Casino & ... MCRI 43.3243.2743.360.18 0.42% 43.2742.6143.6343.143 402-
Mondelez Internat... MDLZ 40.1940.1840.190.08 0.20% 40.2440.0140.4040.112 535 864-
MongoDB Inc. MDB 36.7236.7036.73-1.06 -2.79% 37.9436.6338.0037.77197 936-
Monolithic Power S... MPWR 119.51119.40119.610.00 0.00% 119.64118.61121.17119.51118 732-
Monro Muffler Bra... MNRO 54.7554.7554.851.20 2.24% 53.5553.3554.8053.5580 019-
Monster Beverage ... MNST 57.0457.0457.060.54 0.96% 56.7356.4957.4656.501 092 367-
Morningstar, Inc. MORN 103.10103.11103.580.07 0.07% 103.04101.62103.63103.0333 627-
Multi-Color Corpor... LABL 67.2567.1567.30-0.30 -0.44% 67.5566.3067.6567.5516 410-
MutualFirst Financ... MFSF 37.8037.3537.800.35 0.93% 37.4037.2037.8037.45926-
MyEcheck, Inc MYEC 0.00170-  0.00005 3.03% 0.001600.001600.001700.00165109 470-
Mylan N.V. MYL 40.7240.7040.720.00 0.00% 40.7940.5040.9940.721 225 387-
Myriad Genetics, In... MYGN 28.9228.9128.940.02 0.07% 28.8728.7929.3528.90153 592-
NANOPHASE TECH ... NANX 0.9000-  0.0000 0.00% 0.90000.85500.90510.900016 699-
NAPCO Security Te... NSSC 11.1010.9011.050.20 1.83% 11.0010.9511.1010.901 980-
NBT Bancorp Inc. NBTB 36.4836.4236.510.20 0.55% 36.3236.1836.8336.2834 976-
NETGEAR, Inc. NTGR 61.4061.4061.50-0.30 -0.49% 62.0061.2062.0061.7080 583-
NEWLEAD HOLDING... NEWLF 0.0001-  0.0000 0.00% 0.00010.00010.00020.00014 672 999-
NIC Inc. EGOV 14.3514.3014.350.05 0.35% 14.4014.2514.4014.30134 202-
NICE-Systems Limit... NICE 97.5497.5197.660.50 0.52% 98.4997.5198.5997.0468 249-
NN, Inc. NNBR 21.9021.8521.95-0.35 -1.57% 22.2521.9022.5522.2553 130-
NRP Stone Inc New NRPI 0.0018-  -0.0015 -45.45% 0.00220.00180.00220.003365 900-
NVE Corporation NVEC 84.0184.0385.502.99 3.69% 81.5081.5085.5081.024 270-
NVIDIA Corporatio... NVDA 225.17225.10225.23-3.54 -1.55% 229.43224.67231.50228.714 887 911-
NXP Semiconducto... NXPI 104.09104.09104.10-1.06 -1.01% 105.60104.00106.31105.154 606 590-
NanoTech Entertai... NTEK 0.0171-  -0.0021 -10.94% 0.01710.01710.01710.0192116-
Nanometrics Incorp... NANO 25.9625.8825.970.83 3.30% 25.3525.3526.5125.13138 786-
Natcore Technolog... NTCXF 0.18790-  -0.00044 -0.23% 0.180000.175440.191000.1883439 674-
Nathan's Famous, I... NATH 80.2079.0580.900.50 0.63% 81.0580.0081.0579.70900-
National Instrumen... NATI 50.0650.0450.06-0.25 -0.50% 50.4749.8750.6850.31232 034-
National Security G... NSEC 15.9515.8516.250.25 1.59% 15.6115.5415.9515.703 800-
Natural Alternativ... NAII 9.989.9510.05-0.02 -0.20% 9.959.9510.0010.002 104-
Natural Health Tre... NHTC 18.6118.4818.58-0.08 -0.43% 18.7218.4718.8618.6922 040-
Nature's Sunshine ... NATR 9.409.259.40-0.25 -2.59% 9.459.409.509.651 148-
Natus Medical Inco... BABY 36.1036.1036.200.00 0.00% 36.3036.0036.6036.1054 167-
Nautilus Minerals I... NUSMF 0.1822-  0.0034 1.90% 0.17840.17400.18220.178818 328-
Navient Corporatio... NAVI 13.3813.3813.390.10 0.75% 13.2713.2413.5013.28991 916-
Nektar Therapeuti... NKTR 83.9183.8783.95-2.30 -2.67% 86.8082.1186.8886.211 323 704-
NeoGenomics, Inc. NEO 9.299.289.300.02 0.22% 9.279.209.329.2759 541-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 574 971-
Neocasc Inc. NVCN 0.04790.04790.0480-0.0011 -2.24% 0.05000.04750.05000.049030 259 342-
Neogen Corporatio... NEOG 69.6269.5869.68-0.26 -0.37% 70.0369.4170.1369.8878 057-
Neonode Inc. NEON 0.43380.43020.43400.0059 1.38% 0.41100.41100.45000.427926 890-
Neptune Technolog... NEPT 2.932.922.930.05 1.56% 2.852.762.942.88249 538-
Nestle ADR NSRGY 76.5650-  -0.2650 -0.34% 76.520076.400076.710076.8300161 915-
Net 1 UEPS Techno... UEPS 8.478.458.47-0.19 -2.19% 8.648.388.648.66113 305-
Net Element, Inc. NETE 9.1509.1409.1500.499 5.77% 8.7708.6519.5008.651674 819-
Net Savings Link In... NSAV 0.0002-  0.0000 0.00% 0.00020.00020.00020.000213 500 000-
NetApp, Inc. NTAP 68.7668.7468.770.10 0.14% 68.9468.3669.3068.66333 891-
NetEase, Inc. - Ame... NTES 261.44261.31261.54-4.86 -1.83% 264.94261.29268.20266.30416 731-
NetScout Systems,... NTCT 27.7527.7027.750.30 1.09% 27.5027.5027.9827.45148 980-
NetSol Technologie... NTWK 4.404.404.50-0.20 -4.35% 4.504.404.514.6030 680-
Netflix, Inc. NFLX 322.65322.58322.71-5.13 -1.56% 329.15320.69331.22327.773 830 786-
Netlist, Inc. NLST 0.14790.14690.1479-0.0121 -7.56% 0.16800.14020.16870.16001 839 432-
NeuroMetrix, Inc. NURO 1.451.441.45-0.04 -2.68% 1.491.401.521.4961 805-
Neurocrine Bioscie... NBIX 80.5780.5480.591.17 1.47% 80.0279.7781.3879.40288 941-
NewLink Genetics ... NLNK 4.394.384.40-0.10 -2.23% 4.504.354.594.49815 172-
Newcrest Mining L... NCMGY 15.558-  0.323 2.12% 15.37015.37015.56515.2353 699-
Newtek Business S... NEWT 17.9517.9117.950.03 0.17% 17.9717.9518.0617.9214 309-
Nexstar Broadcast... NXST 64.2064.1564.25-0.25 -0.39% 64.4063.9865.4564.45141 145-
NextDecade Corp. NEXT 6.136.116.150.24 4.07% 6.056.006.295.8945 710-
Nicholas Financial,... NICK 8.808.658.71-0.10 -1.12% 8.488.438.828.905 200-
Nintendo Co Ltd. NTDOY 53.2400-  -0.0300 -0.06% 53.620053.200053.650053.2700153 730-
Nippon Telegraph ... NTTYY 47.460-  0.120 0.25% 47.26047.26047.89047.34032 062-
Nordson Corporati... NDSN 138.70138.56138.74-1.15 -0.82% 139.01138.16141.51139.85138 670-
Nortech Systems In... NSYS 3.10003.05003.1400-0.0893 -2.80% 3.10003.10003.10003.1893238-
North American Pa... PALDF 8.3200-  -0.3100 -3.59% 8.30678.30008.40588.63008 890-
North Atlantic Dril... NADLQ 0.0699-  -0.0301 -30.10% 0.06000.04010.07000.1000121 201-
Northern Graphite... NGPHF 0.242000-  -0.007630 -3.06% 0.2320000.2320000.2500000.24963033 562-
Northern Trust Cor... NTRS 108.03108.00108.090.38 0.35% 107.79107.79108.85107.65407 947-
Northrim BanCorp ... NRIM 35.7535.4535.750.10 0.28% 35.5635.5535.7535.65587-
Northwest Biother... NWBO 0.182000-  -0.007500 -3.96% 0.1900000.1801000.1904000.189500977 891-
Northwest Pipe Co... NWPX 19.6519.5319.79-0.36 -1.80% 20.0519.2520.2120.0118 918-
Novavax, Inc. NVAX 1.661.661.67-0.05 -2.92% 1.741.661.741.712 275 122-
Noven Pharmaceut... NOVN 3.173.163.170.04 1.28% 3.133.133.193.133 269-
NovoCure Limited NVCR 24.9524.9525.000.30 1.22% 24.8524.7525.4524.65325 410-
Novogen Limited (A... KZIA 5.24585.21005.3700-0.1142 -2.13% 5.28005.01005.38005.360023 847-
Nuance Communica... NUAN 14.9814.9714.98-0.04 -0.23% 15.0014.8415.1215.01293 202-
Nutanix Inc. NTNX 54.1754.1654.170.14 0.26% 54.4153.6655.8154.031 656 975-
NutriSystem Inc NTRI 29.3529.3029.350.90 3.16% 28.5528.5029.6028.45419 493-
Nymox Pharmaceut... NYMX 4.254.244.260.06 1.43% 4.184.104.354.1967 924-
O'Reilly Automotiv... ORLY 222.02222.02222.150.54 0.24% 222.24220.95224.46221.48318 192-
O2Micro Internatio... OIIM 1.381.361.380.01 0.73% 1.381.361.381.376 400-
OPNET Technologie... OPNT 19.8319.6919.78-0.01 -0.04% 19.9219.6219.9519.846 468-
OPTION CARE, Inc. OPTN 20.0220.0220.20-0.12 -0.60% 20.1120.0020.3320.149 175-
OPTi Inc. OPTI 5.75-  -0.40 -6.50% 5.755.755.756.15100-
OSI Systems, Inc. OSIS 68.7068.6468.750.52 0.76% 68.6668.1269.6068.1841 731-
OUTERWALL, INC. CSTR 19.1418.9819.17-0.11 -0.57% 18.8118.8119.1819.252 600-
Oaktree Specialty ... OCSL 4.364.354.360.05 1.16% 4.334.324.364.31104 856-
Ocean Bio-Chem, In... OBCI 3.503.463.570.00 0.00% 3.453.453.583.502 200-
Ocean Power Tech... OPTT 1.0901.0901.100-0.005 -0.46% 1.1201.0901.1201.095132 827-
Ocean Rig UDW Inc... ORIG 25.4325.3525.44-0.44 -1.70% 25.6925.2326.1525.8736 820-
OceanFirst Financi... OCFC 26.6026.5726.600.08 0.30% 26.5126.4726.7226.5219 627-
OceanaGold Corpo... OCANF 2.6300-  -0.1052 -3.85% 2.67002.63002.67102.73522 330-
Oclaro, Inc. OCLR 8.128.128.13-0.14 -1.69% 8.438.108.448.262 469 644-
Odyssey Marine Ex... OMEX 9.209.209.280.13 1.43% 9.078.759.569.0751 364-
Office Depot Inc. ODP 2.162.152.16-0.01 -0.23% 2.162.102.202.162 978 213-
Ohr Pharmaceutica... OHRP 0.233100.233000.236000.00299 1.30% 0.234000.222200.236900.23011157 158-
Okta Inc. OKTA 43.1543.1543.171.18 2.82% 43.7242.6644.3041.971 659 472-
Old Dominion Freig... ODFL 149.17149.00149.170.66 0.44% 149.22148.03149.85148.51161 000-
Old Second Bancor... OSBC 14.2314.2014.250.08 0.53% 14.2014.1514.2514.1510 080-
Olympic Steel, Inc. ZEUS 23.0923.0323.11-0.17 -0.73% 23.1022.7223.2823.2620 726-
Omeros Corporatio... OMER 14.5014.4614.500.47 3.35% 14.1313.8014.7914.03274 003-
Ominto Inc. OMNT 3.093.093.14-0.06 -1.90% 3.143.093.143.1514 575-
Omnicell, Inc. OMCL 43.6543.6043.650.35 0.81% 43.5043.2844.0543.30207 802-
On Track Innovatio... OTIV 1.06001.06001.0700-0.0100 -0.93% 1.07001.05001.08001.070069 103-
OncoSec Medical In... ONCS 1.571.561.57-0.00 -0.01% 1.551.471.611.571 350 552-
Oncologix Tech OCLG 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.000151 999 998-
Oncolytics Biotech... ONCYF 0.535000-  -0.005000 -0.93% 0.5400000.5199000.5400000.54000042 141-
One Horizon Group... OHGI 0.70030.70080.7080-0.0050 -0.71% 0.70500.69210.72980.705354 152-
OpGen Inc. OPGN 2.062.052.070.01 0.49% 2.112.002.152.05140 167-
Open Text Corpora... OTEX 35.1835.1735.19-0.12 -0.34% 35.2735.0035.5735.30223 790-
Ophthotech Corpo... OPHT 2.612.612.62-0.02 -0.76% 2.652.602.672.6371 368-
Opko Health Inc OPK 3.023.023.03-0.06 -1.95% 3.083.013.153.081 752 538-
OptimumBank Hold... OPHC 4.844.744.850.07 1.46% 4.754.745.054.7718 535-
OraSure Technolog... OSUR 17.2317.2217.240.05 0.29% 17.3017.0417.4917.1877 379-
Oramed Pharmaceu... ORMP 7.417.407.490.03 0.42% 7.687.417.687.3812 474-
Orbotech Ltd. - Or... ORBK 58.4758.4058.470.52 0.89% 57.9857.9859.0057.95245 444-
Organovo Holdings... ONVO 1.181.171.18-0.01 -0.42% 1.191.141.201.18341 999-
Origin Agritech Lim... SEED 0.699200.686000.700000.00409 0.59% 0.680000.680000.710000.69511114 561-
OriginClear Inc OCLN 0.0320-  -0.0033 -9.35% 0.03500.03100.03500.0353199 140-
Orthofix Internatio... OFIX 59.4759.3759.500.61 1.04% 59.1859.0459.7458.8635 153-
Osiris Therapeutic... OSIR 7.70-  -0.08 -1.03% 7.777.667.777.787 100-
Otonomy, Inc. OTIC 3.833.803.850.08 2.00% 3.753.703.953.75111 992-
Otter Tail Corpora... OTTR 43.7043.6043.700.00 0.00% 43.7043.5544.3043.7022 190-
Overstock.com, Inc... OSTK 36.7536.7036.800.10 0.27% 37.0536.2537.8036.65455 879-
Oxford Lane Capit... OXLC 10.5310.5110.54-0.06 -0.57% 10.5710.5010.6010.5957 402-
Oxford Square Cap... OXSQ 6.086.076.080.03 0.50% 6.086.066.096.0539 823-
P & F Industries, In... PFIN 7.86007.86008.1000-0.0972 -1.22% 7.87007.86007.87007.9572400-
P.A.M. Transportat... PTSI 39.1938.5939.29-0.21 -0.53% 39.5839.1939.8839.406 070-
PACCAR Inc. PCAR 69.4869.4769.480.30 0.43% 69.2569.2569.9169.18843 173-
PALADIN ENERGY L... PALAF 0.10-  -0.08 -44.44% 0.100.100.100.18206-
PC Connection, Inc... CNXN 27.3127.1827.40-0.16 -0.60% 27.5526.7827.5527.476 452-
PC-Tel, Inc. PCTI 7.187.067.18-0.10 -1.37% 7.277.167.287.287 672-
PDC Energy, Inc. PDCE 56.7356.7056.780.32 0.57% 56.2355.2156.7856.41305 202-
PDF Solutions, Inc. PDFS 11.1911.1811.22-0.22 -1.93% 11.4311.1311.4611.4129 140-
PDL BioPharma, Inc... PDLI 2.882.872.88-0.03 -0.86% 2.912.862.922.90274 510-
PETRO RIVER OIL C... PTRC 1.16-  -0.08 -6.45% 1.191.061.191.244 580-
PFSweb, Inc. PFSW 9.739.609.64-0.09 -0.92% 9.819.659.819.821 167-
PHI, Inc. - Non-Vot... PHIIK 11.5011.5511.60-0.27 -2.29% 11.7811.5011.8511.7747 706-
PHI, Inc. - Voting PHII 12.720012.650012.85000.3211 2.59% 12.750012.720012.961612.39894 311-
PICO Holdings Inc. PICO 12.1312.1012.15-0.03 -0.21% 12.2512.1012.4512.1543 424-
PJSC LUKOIL SPONS... LUKOY 63.760-  -0.340 -0.53% 64.13063.68064.14064.10040 515-
PPJ Healthcare Ent... PPJE 0.00010-  0.00009 900.00% 0.000100.000100.000100.00001120-
PRA Group, Inc. PRAA 36.7036.6536.700.30 0.82% 36.5536.4537.0536.4050 016-
PRA Health Science... PRAH 87.4987.4987.570.22 0.25% 87.7987.4888.9187.27114 057-
PREVU Inc PRVU 0.00330-  0.00200 153.85% 0.002000.002000.004830.00130272 788-
PRGX Global, Inc. PRGX 9.959.909.95-0.05 -0.50% 10.159.8010.1510.0054 936-
PTC Inc. PTC 85.1985.1785.221.14 1.35% 84.5783.6985.7284.05503 582-
PTC Therapeutics I... PTCT 25.4125.3825.41-0.82 -3.13% 26.2225.3326.7626.23176 968-
PURE Bioscience, In... PURE 0.6599-  0.0349 5.58% 0.63000.62500.66000.625035 308-
PacWest Bancorp PACW 52.1252.1252.141.14 2.24% 51.2251.0252.3450.98337 863-
Pacific Biosciences... PACB 2.522.522.53-0.07 -2.70% 2.592.522.612.59143 392-
Pacific Ethanol, Inc... PEIX 3.3503.3503.400-0.075 -2.19% 3.4003.2503.4503.425110 275-
Pacific Mercantile ... PMBC 9.359.259.35-0.35 -3.61% 9.909.109.909.707 923-
Pacific Premier Ban... PPBI 40.3040.3040.40-0.15 -0.37% 40.4540.2040.6540.45119 443-
Pacira Pharaceutic... PCRX 35.4035.3535.45-0.60 -1.67% 36.0535.3536.2536.00149 045-
Pain Therapeutics PTIE 7.747.687.78-0.09 -1.09% 7.877.637.877.833 217-
Pan American Silve... PAAS 16.9516.9416.95-0.35 -2.02% 17.0316.7617.0617.30862 301-
Panasonic Corp PCRFY 14.63500-  0.03000 0.21% 14.8900014.3700014.8900014.6050048 479-
Papa John'S Intern... PZZA 62.3662.3562.380.74 1.20% 61.9061.2462.7561.62207 213-
Papa Murphy's Hol... FRSH 4.504.474.51-0.07 -1.53% 4.604.434.604.5733 324-
Parallax Health Sci... PRLX 0.2239-  0.0539 31.71% 0.22390.22390.22390.1700417-
Paratek Pharmaceu... PRTK 11.0010.9511.000.00 0.00% 11.1010.8511.3011.00642 882-
Park-Ohio Holdings... PKOH 38.3038.4538.60-0.55 -1.42% 38.9038.3039.4538.852 134-
Parke Bancorp, Inc... PKBK 23.5023.4023.500.35 1.51% 23.1023.1023.7523.151 936-
ParkerVision, Inc. PRKR 0.75220.75120.7590-0.0098 -1.29% 0.75620.73500.78000.762069 527-
Partner Communica... PTNR 4.424.424.52-0.12 -2.64% 4.314.304.544.546 900-
Partners Trust Fina... PRTR 1.80-  -0.25 -12.20% 1.901.801.902.05400-
Patrick Industries,... PATK 53.7353.7053.750.33 0.61% 53.4053.3054.2053.40113 888-
Patterson Compan... PDCO 22.8422.8422.850.51 2.28% 22.4322.2222.9022.331 081 626-
Patterson-UTI Ener... PTEN 19.9219.9219.93-0.07 -0.35% 19.8819.6520.1919.99736 643-
Paul Mueller Comp... MUEL 33.85-  0.05 0.15% 33.8533.6033.8533.80598-
PayPal, Inc. PYPL 78.6678.6678.68-0.07 -0.09% 78.8678.6479.4578.731 460 770-
Paychex, Inc. PAYX 60.0760.0660.07-0.27 -0.45% 60.5059.9860.6360.34887 532-
Paylocity Holding C... PCTY 53.7453.7353.81-1.84 -3.31% 53.9253.4654.6355.5868 228-
Pegasystems Inc. PEGA 61.8561.8061.900.05 0.08% 62.1060.2562.4561.80103 997-
Penn National Gam... PENN 27.5327.5327.540.03 0.13% 27.5727.2527.9627.50302 341-
Pennant Park Inves... PNNT 6.796.786.79-0.13 -1.94% 6.956.776.956.92183 862-
Penns Woods Banc... PWOD 44.1342.8144.59-0.07 -0.16% 44.4244.1344.4244.20317-
PentaNova Energy ... PENYF 0.0728-  -0.0022 -2.93% 0.07280.07280.07280.07501 000-
People's United Fin... PBCT 18.4318.4318.440.21 1.15% 18.2518.2018.5418.221 441 378-
Peoples Bancorp In... PEBO 36.3936.3636.470.29 0.81% 36.0935.7136.4736.108 143-
Peoples Bancorp o... PEBK 31.8530.5031.650.63 2.01% 31.5231.5232.0031.22679-
PepsiCo Inc. PEP 102.26102.26102.27-0.22 -0.21% 102.55102.06102.80102.482 500 431-
Perceptron, Inc. PRCP 8.918.889.06-0.17 -1.87% 8.998.899.449.088 235-
Peregrine Pharmac... CDMO 3.343.333.340.04 1.06% 3.283.213.433.30118 295-
Perficient, Inc. PRFT 23.9123.8923.920.05 0.19% 23.8523.7724.0623.8632 173-
Perma-Fix Environm... PESI 4.3824.3504.4000.007 0.16% 4.4004.3824.4284.37512 474-
Pernix Therapeutic... PTX 2.382.372.420.00 0.12% 2.402.342.652.38244 586-
Perry Ellis Internat... PERY 25.9125.9025.970.17 0.66% 25.8425.8426.1825.7411 959-
PetMed Express, In... PETS 35.9335.9335.960.23 0.64% 35.8135.4736.2535.70339 503-
Petrogress, Inc. PGAS 0.0187-  0.0028 17.61% 0.01610.01610.01870.015921 124-
PharmaCyte Biotec... PMCB 0.051350-  0.001350 2.70% 0.0510000.0499500.0520000.0500001 209 371-
Pharmagen Inc PHRX 0.0012-  0.0000 0.00% 0.00100.00090.00120.001212 350-
Pharmos Corporati... PARS 0.0096-  0.0000 0.00% 0.00960.00960.00960.00963 800-
Pharol SGPS SA AD... PTGCY 0.24490-  0.02368 10.70% 0.224000.224000.244900.221226 333-
Photronics, Inc. PLAB 7.757.707.750.05 0.65% 7.757.657.887.70108 740-
Pieris Phatmaceuti... PIRS 6.266.266.28-0.30 -4.57% 6.586.246.586.56154 566-
Pilgrims Pride Corp PPC 22.6222.6122.62-0.13 -0.57% 22.7422.5122.7422.75302 598-
Pinnacle Financial P... PNFP 65.1565.1065.151.35 2.12% 64.0563.7565.3863.80297 038-
Pixelworks, Inc. PXLW 4.224.214.22-0.04 -0.82% 4.344.194.344.25187 327-
Plexus Corp. PLXS 62.6162.4962.640.32 0.51% 62.3662.3663.5462.2964 479-
Plug Power, Inc. PLUG 1.901.901.91-0.02 -1.04% 1.921.901.951.922 386 589-
Pluristem Therapeu... PSTI 1.231.221.230.03 2.08% 1.221.211.261.2091 232-
Pointer Telocation... PNTR 14.8014.8014.95-0.55 -3.58% 15.0514.7815.0515.354 820-
Polarityte Inc COOL 16.9616.8817.01-0.10 -0.59% 17.0516.6317.4917.0652 609-
Pool Corporation POOL 139.24139.09139.28-1.89 -1.34% 142.14138.33142.14141.13140 436-
Popular, Inc. BPOP 44.1444.1344.15-0.15 -0.34% 44.1644.0444.5144.29391 953-
PotNetwork Holdin... POTN 0.309300-  -0.019200 -5.84% 0.3315000.3050000.3389000.3285002 916 459-
Powell Industries, ... POWL 30.9230.7830.90-0.05 -0.16% 30.9630.5431.0030.978 045-
Power Integrations... POWI 67.9067.8067.95-2.95 -4.16% 70.9567.8070.9870.8590 344-
PowerShares DWA... PFI 35.4435.4235.510.01 0.03% 35.4135.4135.4435.43667-
PowerShares Globa... PIO 26.19126.10026.230-0.034 -0.13% 26.14026.11026.21426.2251 930-
PowerShares Golde... PGJ 45.3445.2845.40-0.25 -0.54% 45.8545.3445.8545.596 712-
PowerShares Intl D... PID 15.8215.8215.83-0.04 -0.25% 15.8315.8015.8615.8685 593-
PowerShares QQQ ... QQQ 162.35162.35162.360.05 0.03% 163.08162.03163.73162.3014 212 204-
PowerShares S&P S... PSCF 54.1754.0554.230.13 0.24% 54.0454.0454.2454.044 585-
PowerShares S&P S... PSCH 116.11116.05116.14-0.37 -0.32% 117.41116.00117.41116.4818 888-
PowerShares Wate... PHO 31.1131.1131.14-0.03 -0.10% 31.2031.0931.2831.1415 018-
Prana Biotechnolog... PRAN 1.961.951.99-0.12 -5.77% 2.081.892.082.0821 760-
Preferred Bank PFBC 66.3466.2966.520.09 0.14% 66.3266.3167.5166.2534 598-
Preformed Line Pro... PLPC 67.8864.1867.871.41 2.12% 67.8867.8867.8866.47200-
Premier Exhibition... PRXIQ 2.09-  0.00 0.00% 2.011.972.092.093 350-
Premier Financial B... PFBI 19.8119.7419.85-0.17 -0.84% 19.9819.8120.0519.983 448-
Premier Gold Mine... PIRGF 2.10000-  0.01051 0.50% 2.070002.040992.100002.0894936 260-
Presbia PLC - Ordin... LENS 2.342.332.410.01 0.43% 2.352.342.432.332 700-
PriceSmart, Inc. PSMT 88.8588.8588.950.45 0.51% 88.6088.1889.2588.4062 530-
PrimeEnergy Corpo... PNRG 69.2368.1069.954.23 6.51% 70.3069.0070.3065.00431-
Primero Mining Co... PPPMF 0.20000-  -0.00507 -2.47% 0.202800.195000.202800.2050760 317-
Primo Water Corpo... PRMW 12.4912.4712.49-0.02 -0.16% 12.5412.4112.5512.5161 442-
Principal Financial ... PFG 61.4361.4261.450.54 0.89% 61.1760.9761.6760.89408 293-
Pro-Dex, Inc. PDEX -6.756.800.00 0.00%       6.85--
ProGreen Properti... PGUS 0.02890-  0.00000 0.00% 0.028520.027000.028900.02890124 603-
ProShares Ultra Na... BIB 52.3452.2752.36-0.33 -0.63% 52.6452.2053.3052.6764 212-
ProShares UltraPro... TQQQ 147.59147.60147.660.08 0.06% 149.56146.72151.32147.512 708 911-
ProShares UltraPro... SQQQ 17.2917.2917.300.02 0.12% 17.0716.8617.4017.277 408 666-
ProShares UltraSho... BIS 21.7221.7321.770.19 0.88% 21.3221.3221.7721.5321 313-
Progenics Pharmac... PGNX 7.027.017.020.02 0.21% 7.006.987.157.00371 871-
Progress Software... PRGS 37.4937.4737.50-0.34 -0.89% 37.9337.4238.2237.8269 391-
Proofpoint Inc. PFPT 121.49121.49121.53-0.58 -0.48% 123.07121.37123.54122.07169 740-
Prospect Capital C... PSEC 6.426.426.430.02 0.31% 6.406.406.446.40385 272-
Prothena Corporat... PRTA 11.6311.6011.63-25.21 -68.43% 13.6911.0513.7036.849 727 752-
Provident Financia... PROV 18.2118.1818.26-0.14 -0.76% 18.2618.1718.2618.35400-
Puda Coal, Inc PUDA 0.0003-  -0.0097 -97.00% 0.00020.00020.00030.010011 100-
Puma Biotechnolog... PBYI 61.0060.9061.05-0.25 -0.41% 61.6060.7062.7561.25189 005-
Pure Cycle Corpora... PCYO 9.659.559.600.35 3.76% 9.409.409.659.303 898-
Pure Gold LRTNF 0.517397-  -0.019683 -3.66% 0.5280000.5167000.5297480.53708021 300-
Purio Inc. BFCH 0.00560-  -0.00020 -3.45% 0.005250.004900.005600.0058028 375-
QCR Holdings, Inc. QCRH 47.5547.4547.550.35 0.74% 46.9546.8048.0047.2034 353-
QIWI plc - America... QIWI 16.8516.8016.85-0.01 -0.06% 16.8516.5517.0216.8647 726-
QLT Inc. NVLN 4.324.324.35-0.12 -2.70% 4.394.294.394.4413 254-
QUALCOMM Incorp... QCOM 50.5450.5350.54-0.90 -1.75% 51.5050.4651.8151.445 653 754-
Qualis Innovations... QLIS 0.25-  -0.75 -75.00% 0.250.250.251.00100-
Quality Systems, In... QSII 14.0914.0914.100.03 0.21% 14.1114.0414.1714.0654 614-
Qualstar Corporat... QBAK 10.5510.5510.58-0.35 -3.21% 10.8610.5510.9010.909 209-
Quantum Energy In... QEGY 0.25-  0.00 0.00% 0.250.250.250.2527 000-
Quantum Fuel Syst... QTWWQ 0.013-  0.000 0.00% 0.0130.0130.0130.01313 691-
QuickLogic Corpor... QUIK 1.471.471.48-0.05 -3.29% 1.521.471.521.52121 034-
Quidel Corporation QDEL 55.1455.0855.14-0.48 -0.85% 55.3154.9656.2155.6185 571-
Qumu Corporation QUMU 1.641.641.68-0.15 -8.38% 1.751.601.791.7946 585-
RADVIEW SOFTWA... RDVWF 0.0018-  -0.0042 -70.00% 0.00180.00180.00180.00603 080-
RAM Power Corp RAMPF 15.82-  -0.16 -1.00% 15.8215.8215.8215.98400-
RBC Bearings Incor... ROLL 124.63124.19124.64-0.59 -0.47% 125.71124.17127.49125.2214 365-
RCI Hospitality Hol... RICK 28.4328.3328.52-0.41 -1.40% 29.0028.0529.1028.8330 663-
RCM Technologies,... RCMT 5.345.325.35-0.01 -0.19% 5.355.325.355.352 131-
RGC Resources Inc. RGCO 24.8824.7525.16-0.10 -0.40% 24.9524.8325.1324.98907-
RPX Corporation RPXC 11.0411.0311.05-0.05 -0.45% 11.1311.0111.1411.0951 785-
RTI Surgical, Inc. RTIX 4.454.404.50-0.15 -3.26% 4.554.454.604.6040 200-
RXi Pharmaceutica... RXII 2.752.752.79-0.01 -0.36% 2.852.712.852.7654 677-
Rada Electronics In... RADA 2.272.262.28-0.01 -0.44% 2.262.222.342.28106 728-
Radcom Ltd. - Ordi... RDCM 18.4018.2518.40-0.35 -1.87% 18.9018.4019.1018.7527 973-
RadiSys Corporatio... RSYS 0.69570.69560.6996-0.0226 -3.15% 0.72030.69000.74900.7183110 028-
Radio One, Inc. - C... UONE -1.801.950.00 0.00%       1.80--
Radio One, Inc. - C... UONEK 1.851.851.90-0.05 -2.63% 1.901.851.901.907 500-
Radware Ltd. - Ord... RDWR 21.9221.8721.92-0.29 -1.31% 22.2221.8822.2222.2118 270-
Rambus, Inc. RMBS 13.6413.6413.65-0.13 -0.94% 13.7913.5413.8613.77159 833-
Rand Capital Corpo... RAND -2.58002.68000.0000 0.00%       2.6452--
Randgold Resource... GOLD 79.7479.6679.76-0.84 -1.04% 79.4879.2880.1080.58150 824-
Rare Element Reso... REEMF 0.2189-  0.0189 9.45% 0.19000.19000.22200.200019 744-
Raven Industries, I... RAVN 37.9037.8537.90-0.35 -0.92% 38.3037.8338.4038.2538 617-
ReWalk Robotics L... RWLK 1.081.051.10-0.03 -2.27% 1.101.051.101.1022 172-
Real Goods Solar In... RGSE 0.95000.95000.9697-0.0345 -3.50% 1.00000.94011.00000.984582 571-
RealNetworks, Inc. RNWK 3.563.563.570.04 1.14% 3.523.503.613.5249 223-
Red Eagle Mining C... RDEMF 0.2064-  0.0104 5.31% 0.21000.20640.21000.196010 500-
Red Robin Gourmet... RRGB 63.2063.1063.20-0.30 -0.47% 63.5562.3563.6063.5039 355-
RedHill Biopharma ... RDHL 4.924.914.99-0.09 -1.86% 5.104.915.105.0112 882-
Rediff.com India Li... REDFY 0.12-  -0.03 -20.00% 0.150.120.150.1513 356-
Regen BioPharma I... RGBP 0.0285-  -0.0025 -8.06% 0.02820.02800.02960.0310141 000-
Regeneron Pharma... REGN 315.45315.20315.501.20 0.38% 316.03313.81318.48314.25165 252-
Regenxbio Inc. RGNX 36.1036.1036.25-3.55 -8.95% 39.5535.6540.0039.65489 058-
Regulus Therapeut... RGLS 0.64790.64750.6555-0.0055 -0.84% 0.65340.64000.66970.6534106 360-
Reliv' Internationa... RELV 4.644.644.84-0.08 -1.69% 4.674.344.724.7211 500-
Renewable Energy ... REGI 13.1313.1013.150.18 1.35% 13.0012.8513.2012.95189 572-
Rennova Health, In... RNVA 0.028900-  0.001600 5.86% 0.0278500.0264000.0319000.02730046 813 783-
Rent-A-Center Inc. RCII 10.0210.0110.020.38 3.94% 9.709.6410.129.64491 473-
Repligen Corporat... RGEN 37.6837.6237.670.05 0.13% 37.6437.5138.4537.6352 759-
Republic Bancorp I... RBNC 23.3823.1323.390.29 1.26% 23.3623.3623.3823.09200-
Republic Bancorp, ... RBCAA 41.3341.1241.87-0.47 -1.13% 41.9941.1042.5541.804 518-
Republic First Banc... FRBK 8.288.258.300.08 0.91% 8.308.158.308.2049 127-
Research Frontiers... REFR 1.00000.98001.00000.0000 0.00% 1.01000.98011.03001.000022 643-
Resources Connect... RECN 15.7815.7515.800.08 0.48% 15.6515.6515.8315.7067 256-
Restaurant Brands... RSTRF 57.4231-  2.6831 4.90% 57.423157.423157.423154.7400100-
Retail Opportunity... ROIC 16.3716.3716.38-0.25 -1.50% 16.6216.3716.7016.62465 905-
Retrophin Inc. RTRX 26.6226.6226.67-0.03 -0.11% 26.6126.5027.0426.6549 882-
Revolution Lightin... RVLT 3.723.703.73-0.07 -1.72% 3.813.693.813.7812 099-
Ribbons Communic... RBBN 5.265.265.27-0.09 -1.68% 5.375.265.405.35218 272-
Richardson Electro... RELL 8.898.868.89-0.06 -0.67% 8.958.878.958.9512 682-
RigNet, Inc. RNET 15.2015.1015.20-0.05 -0.33% 15.1015.0015.3515.253 160-
Rigel Pharmaceutic... RIGL 3.613.603.61-0.23 -5.99% 3.863.453.893.845 271 041-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00020.00010.00020.00011 009 999-
Rimrock Gold Corp... RMRK 0.0002-  0.0001 100.00% 0.00010.00010.00020.00012 370 208-
Riverview Bancorp... RVSB 9.389.349.42-0.01 -0.11% 9.389.369.469.398 971-
Robo Global Robot... ROBO 41.7941.7841.80-0.43 -1.02% 42.0341.7642.1342.22215 979-
Roche Holding AG RHHBY 27.90400-  0.16900 0.61% 27.9430027.8300028.0200027.73500479 197-
Rock Creek Pharma... RCPIQ 0.0008-  0.0000 0.00% 0.00080.00080.00080.00083 560-
Rockwell Medical, ... RMTI 5.385.365.38-0.22 -3.93% 5.615.375.615.6092 543-
Rocky Brands, Inc. RCKY 21.8321.8021.950.18 0.81% 21.6021.1022.0021.6516 513-
Rocky Mountain Ch... RMCF 11.99611.95012.020-0.080 -0.66% 12.07511.99612.07512.0761 746-
Rosetta Genomics ... ROSG 0.34000.32010.3500-0.0345 -9.21% 0.35990.32000.35990.374524 311-
Ross Stores, Inc. ROST 78.1978.1978.210.87 1.12% 77.4677.0978.3977.32610 172-
Royal Gold, Inc. RGLD 88.4588.4488.49-1.01 -1.13% 88.9188.2689.1289.46185 165-
Royce Micro-Cap T... OTCM 26.12-  -0.51 -1.92% 26.6026.1228.1026.631 410-
Rubicon Minerals C... RBYCF 0.9462-  -0.0237 -2.44% 0.94620.94620.94620.9699200-
Rubicon Technolog... RBCN 6.95266.95006.98000.0078 0.11% 6.87006.78006.98006.94489 345-
Rush Enterprises, I... RUSHB 40.4340.2341.09-0.62 -1.51% 40.8340.2141.0141.051 823-
Ryanair Holdings p... RYAAY 115.30115.21115.340.74 0.65% 114.98114.72115.85114.56121 047-
S&T Bancorp, Inc. STBA 42.7542.7242.740.79 1.88% 42.3041.5843.0741.9678 658-
SBA Communicatio... SBAC 166.13166.05166.140.44 0.27% 165.57165.29166.95165.69297 514-
SEI Investments Co... SEIC 70.2170.2070.23-0.08 -0.11% 70.6270.1770.8970.29214 796-
SELLAS Life Scienc... SLS 5.165.155.19-0.22 -4.09% 5.405.145.425.3854 328-
SGOCO Group, Ltd ... SGOC 1.111.071.09-0.01 -0.89% 1.121.101.121.121 923-
SK3 Group Inc. SKTO 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
SMTC Corporation SMTX 2.492.442.48-0.01 -0.40% 2.502.442.502.5010 244-
SOFTBANK GROUP ... SFTBF 75.32-  -1.18 -1.54% 75.8075.3275.9176.501 489-
SORL Auto Parts, I... SORL 4.244.244.26-0.09 -2.08% 4.294.234.334.3357 962-
SPAR Group, Inc. SGRP 1.391.391.41-0.01 -0.71% 1.391.381.471.4011 255-
SS&C Technologies... SSNC 50.2150.2050.21-0.17 -0.33% 50.6650.1350.7050.37481 686-
SSR Mining Inc. SSRM 10.1810.1810.19-0.10 -0.97% 10.169.9410.2010.28408 427-
STAAR Surgical Co... STAA 16.6316.6016.65-0.13 -0.75% 17.0016.3517.0016.7561 845-
STANDARD CHART... SCBFF 10.65-  -0.13 -1.21% 10.8210.6510.8210.7812 714-
STRATA OIL & GAS... SOIGF 0.025-  -0.005 -16.67% 0.0250.0250.0250.0302 000-
STRONGBRIDGE BIO... SBBP 7.757.657.750.10 1.31% 7.707.508.007.6597 759-
SUMMIT THERAPEU... SMMT 13.2013.0013.20-0.68 -4.90% 13.9212.9013.9213.8819 699-
SVB Financial Grou... SIVB 254.28253.97254.083.45 1.38% 252.15250.24255.83250.8391 160-
SW Innovative Hold... SWHI 0.0007-  0.0000 0.00% 0.00070.00070.00070.00071 500 000-
SWK Holdings Corp... SWKH 10.864-  0.114 1.06% 10.86410.86410.86410.750100-
SYNCORA HLDGS L... SYCRF 3.450-  0.000 0.00% 3.4303.4153.4503.45057 690-
Sabra Health Care ... SBRA 17.0417.0317.04-0.16 -0.93% 17.1917.0417.2417.20763 824-
Safety Insurance G... SAFT 81.0080.8081.200.30 0.37% 80.8080.6081.3080.707 027-
Sage Therapeutics,... SAGE 145.38145.00145.45-2.63 -1.78% 150.02142.15151.65148.01333 840-
Salem Media Group... SALM 3.353.353.400.00 0.00% 3.353.353.383.359 153-
Samex Mining Corp... SMXMF 0.00250-  0.00110 78.57% 0.003400.000800.003400.00140347 122-
Sanderson Farms, I... SAFM 113.40113.31113.47-0.25 -0.22% 113.64111.78114.05113.65114 886-
Sandy Spring Banco... SASR 40.0039.9940.040.08 0.20% 39.9139.8740.2239.92104 781-
Sangamo Therapeu... SGMO 17.9017.8517.90-1.15 -6.04% 19.0517.7019.2519.051 423 611-
Sanmina Corporati... SANM 27.7027.6527.700.10 0.36% 27.8027.6028.1027.60231 921-
Sapiens Internation... SPNS 9.209.209.230.36 4.07% 9.069.069.218.844 282-
Sarepta Therapeut... SRPT 76.6676.6076.71-3.34 -4.17% 80.6176.5480.6879.99505 050-
Sberbank SBRCY 15.4500-  0.5800 3.90% 15.410015.186015.470014.8700267 104-
ScanSource, Inc. SCSC 35.9035.8535.95-0.15 -0.42% 36.2535.8536.2536.0518 850-
Scheid Vineyards, I... SVIN 100.00-  0.00 0.00% 100.00100.00100.00100.00100-
Schnitzer Steel Ind... SCHN 31.5531.5531.60-0.55 -1.71% 31.9031.4031.9032.10100 220-
Scholastic Corpora... SCHL 41.2841.2541.31-0.33 -0.79% 41.6941.2641.9141.6121 185-
Scientific Games C... SGMS 49.7049.6549.70-0.30 -0.60% 50.5549.3051.5050.00234 325-
SeaChange Interna... SEAC 3.113.103.120.01 0.32% 3.153.053.203.10113 835-
Seacoast Banking C... SBCF 27.7727.7527.760.16 0.58% 27.6027.5027.8827.6198 326-
Seagate Technolog... STX 58.3258.2958.34-1.32 -2.21% 59.8058.2359.9259.641 295 224-
Searchlight Minera... SRCH 0.0250-  0.0001 0.40% 0.02500.02500.02500.02491 500-
Sears Holdings Cor... SHLD 3.123.113.120.11 3.65% 3.243.043.283.011 433 251-
Seattle Genetics, In... SGEN 49.5949.5349.58-0.09 -0.18% 49.8949.3450.2149.68220 490-
Security National F... SNFCA -5.305.350.00 0.00%       5.30--
Selectica, Inc. DTRM 1.481.471.53-0.02 -1.29% 1.511.481.511.503 600-
Selective Insurance... SIGI 61.3561.3061.350.60 0.99% 61.0560.9061.3560.7527 415-
SemiLEDS Corpora... LEDS 3.283.283.310.11 3.47% 3.203.173.463.1773 313-
Semtech Corporati... SMTC 42.2542.2542.35-0.50 -1.17% 42.9042.1543.1542.75124 459-
Seneca Foods Corp... SENEB -29.000029.40000.0000 0.00%       29.6634--
Senior Housing Pro... SNH 15.0015.0015.01-0.10 -0.63% 15.1014.9915.1915.10531 452-
Senomyx, Inc. SNMX 1.16001.15001.16000.0600 5.45% 1.10001.10001.18001.1000104 793-
ServiceSource Inte... SREV 3.863.843.86-0.02 -0.52% 3.913.833.963.8862 298-
Seven Stars Cloud ... SSC 2.522.512.52-0.16 -6.15% 2.392.342.602.68380 067-
Severn Bancorp Inc SVBI 7.407.307.400.00 0.00% 7.507.407.507.403 039-
Shenandoah Teleco... SHEN 38.8038.7538.85-0.10 -0.26% 38.9537.5038.9538.9014 867-
Shiloh Industries, I... SHLO 8.978.948.990.05 0.56% 8.928.819.058.9213 820-
Shire plc SHPG 160.70160.68160.86-3.67 -2.23% 160.29158.50161.28164.37800 405-
Shoe Carnival, Inc. SCVL 24.0624.0424.080.43 1.82% 23.6523.4124.1223.6361 389-
Shutterfly, Inc. SFLY 82.1882.1082.18-0.59 -0.71% 83.1781.7483.6582.77356 606-
Siebert Financial C... SIEB 8.237.988.200.25 3.13% 7.987.988.247.981 458-
Siemens AG ADR SIEGY 66.2750-  -0.1900 -0.29% 66.510066.100066.510066.465032 440-
Sierra Wireless, Inc... SWIR 17.1817.1517.200.08 0.44% 17.1017.0017.4417.10132 457-
Sify Technologies L... SIFY 2.252.232.25-0.03 -1.32% 2.292.142.372.28214 376-
Sigma Designs, Inc. SIGM 6.256.256.300.00 0.00% 6.206.206.286.25292 179-
SigmaTron Interna... SGMA 6.166.106.340.08 1.26% 6.076.076.526.0814 587-
Signature Group Ho... RELYQ 0.410-  0.010 2.50% 0.3960.3960.4100.4005 106-
Silgan Holdings Inc... SLGN 27.3127.3027.32-0.29 -1.05% 27.6927.3127.8427.60123 780-
Silicom Ltd - Ordin... SILC 36.5736.5236.61-0.59 -1.57% 37.1936.5137.1937.1518 686-
Silicon Laboratorie... SLAB 88.8088.7088.90-0.75 -0.84% 90.2588.7090.5089.5561 262-
Silicon Motion Tec... SIMO 48.0347.9648.03-0.12 -0.25% 48.2047.1748.7648.15181 151-
Silicon Storage Tec... SSTI 31.5031.5031.59-0.48 -1.50% 32.0730.7532.0731.9836 177-
SilverCrest Metals... SVCMF 1.6468-  -0.0132 -0.80% 1.66921.64681.66921.66001 480-
Simba Essel Energy... SMBZF 0.01600-  -0.00363 -18.49% 0.016000.016000.016000.0196323 000-
Simclar, Inc. SIMC 0.05900-  0.00144 2.50% 0.050000.050000.059900.057566 655-
Sims Metal Manage... SMSMY 12.30-  0.18 1.49% 12.3012.3012.3012.12400-
Simulations Plus, In... SLP 17.9017.8017.900.05 0.28% 17.8517.6518.0017.8514 652-
Sina Corporation -... SINA 95.7095.7095.77-0.30 -0.31% 96.9195.1596.9196.00419 363-
Sinclair Broadcast ... SBGI 29.1029.1029.15-0.30 -1.02% 29.6529.1029.7029.40393 592-
Singlepoint Inc. SING 0.034000-  -0.000300 -0.87% 0.0346500.0323000.0366000.0343005 042 768-
Sino Agro Foods, In... SIAF 0.4450-  0.0450 11.25% 0.40000.40000.45500.4000245 367-
Sinovac Biotech, Lt... SVA 7.797.767.80-0.06 -0.76% 7.797.657.797.8535 456-
Sirius XM Holdings... SIRI 6.356.346.350.04 0.55% 6.316.296.366.314 591 763-
Sitestar Corp Com SYTE 0.105-  0.000 0.00% 0.1040.1040.1050.10580 699-
Sky Financial Grou... SKYF 0.00020-  -0.00010 -33.33% 0.000300.000200.000300.000301 550 000-
SkyPeople Fruit Ju... FTFT 2.112.112.14-0.10 -4.52% 2.192.102.192.2172 946-
SkyWest, Inc. SKYW 56.6056.5056.600.25 0.44% 56.7556.4057.1556.3544 096-
Skyworks Solution... SWKS 89.0989.0689.11-2.09 -2.29% 91.5088.9691.7891.181 106 340-
Sleep Number Corp SNBR 29.75029.74029.750-0.495 -1.64% 30.05029.58030.31030.245664 004-
Smith Micro Softw... SMSI 1.881.881.90-0.07 -3.59% 1.971.881.981.9594 178-
Societe Generale S... SCGLY 11.260-  0.050 0.45% 11.22011.19011.27011.21010 455-
SodaStream Intern... SODA 96.6896.5696.680.73 0.76% 97.4796.1097.5795.9587 085-
Sodexo SA ADR SDXAY 19.8300-  -0.2100 -1.05% 19.760019.760019.835020.04002 882-
Sohu.com Inc. SOHU 31.5831.5731.60-2.29 -6.76% 33.8131.5433.8133.87227 926-
Solar Capital Ltd. SLRC 20.4120.3920.43-0.04 -0.20% 20.4920.3520.4920.4520 638-
SolarEdge Technolo... SEDG 53.7553.7053.80-1.45 -2.63% 55.4052.3555.7055.20418 010-
Solarwindow Techn... WNDW 5.34000-  -0.33000 -5.82% 5.600505.120005.600505.6700056 723-
Solos Endoscopy In... SNDY 0.00270-  -0.00080 -22.86% 0.002780.002700.002780.00350332-
Sonde Resources C... SOQDQ 0.0005-  0.0000 0.00% 0.00050.00050.00050.00051 372-
Sonic Corp. SONC 26.3626.3626.37-0.35 -1.31% 26.7526.3426.9426.71225 401-
Sonic Foundry, Inc. SOFO 2.39002.32002.3900-0.0099 -0.41% 2.39002.39002.39002.3999100-
Sonoma Pharmaceu... SNOA 3.903.893.92-0.04 -0.99% 3.893.893.953.9411 661-
Sophiris Bio Inc SPHS 2.17962.16002.18000.0020 0.09% 2.16002.10002.19002.177660 604-
Sorrento Therapeu... SRNE 5.955.906.00-0.35 -5.56% 6.305.856.376.301 709 380-
South32 Ltd ADR SOUHY 14.07500-  -0.95500 -6.35% 14.1050013.8200014.1300015.0300065 303-
Southern Home Me... SHOM 0.00046-  -0.00004 -8.00% 0.000500.000460.000500.000501 442 000-
Southern Missouri ... SMBC 36.2135.8637.80-0.64 -1.74% 36.2136.2136.2136.85100-
Spark New Zealand... SPKKY 11.950-  -0.110 -0.91% 12.17211.85012.17212.06010 232-
Spark Therapeutic... ONCE 78.0778.0078.14-3.32 -4.08% 79.5177.7881.2481.39463 156-
Spartan Motors, In... SPAR 16.8016.7516.85-0.10 -0.59% 17.0016.7517.2516.9022 547-
SpartanNash Comp... SPTN 17.9517.9317.98-0.09 -0.50% 18.0817.8318.2018.0439 099-
Spectrum Pharmac... SPPI 17.9317.9317.96-0.54 -2.92% 18.4517.7318.7718.47419 257-
Speed Commerce In... SPDC 0.015-  0.000 0.00% 0.0150.0150.0150.0151 650-
Spherix Incorporat... SPEX 1.0111.0101.020-0.019 -1.84% 1.0301.0001.0301.03049 831-
Splunk Inc. SPLK 104.88104.87104.990.39 0.37% 105.03104.30106.58104.49436 726-
Spok Holdings, Inc. SPOK 15.2315.2015.25-0.23 -1.46% 15.4015.0515.4515.4522 645-
Sports Endurance, ... SENZ 0.8300-  0.0800 10.67% 0.83500.80000.83550.75006 867-
Sprott Focus Trust... FUND 7.777.767.77-0.06 -0.78% 7.827.737.827.8343 675-
Sprott Inc. SPOXF 2.710000-  0.031200 1.16% 2.7150002.6500002.7157002.67880088 609-
Sprouts Farmers M... SFM 24.1024.0924.10-0.30 -1.23% 24.3724.1024.5624.40387 844-
Stamps.com Inc. STMP 221.50221.35221.704.75 2.19% 219.55217.86223.40216.7599 480-
Star Bulk Carriers ... SBLK 12.6312.6012.620.56 4.64% 12.4812.3712.9012.07314 753-
Starbucks Corpora... SBUX 58.3958.3958.400.39 0.67% 58.0157.6958.7358.003 728 284-
State Auto Financi... STFC 30.1230.0230.590.02 0.07% 29.9427.5930.2930.106 741-
Steel Connect, Inc. STCN 2.001.982.00-0.01 -0.50% 2.031.982.032.0124 109-
Steel Dynamics, Inc... STLD 45.7345.7345.75-0.95 -2.04% 46.4145.5946.8346.68968 725-
Stein Mart, Inc. SMRT 1.8601.8501.870-0.045 -2.36% 1.9001.8051.9001.905227 727-
Stellar Biotechnolo... SBOT 0.74000.73000.79450.0000 0.00% 0.72000.71300.74000.74007 796-
Stereotaxis, Inc. STXS 0.58-  0.00 0.00% 0.580.580.580.58580-
Stericycle, Inc. SRCL 60.7060.6860.720.34 0.56% 60.3460.0161.0960.36187 967-
Steven Madden, Lt... SHOO 46.7846.7546.80-0.48 -1.01% 47.8546.5048.0047.25375 317-
Stevia Corp STEV 0.0040-  -0.0005 -11.11% 0.00450.00370.00450.0045384 837-
Stitch Fix Inc. SFIX 20.3620.3320.360.14 0.69% 20.3620.2320.8120.22142 465-
Stragenics Inc. ASAB 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00023 079 999-
Strat Petroleum Lt... SPRL 0.0002-  -0.0002 -50.00% 0.00040.00020.00040.0004141 000-
Strata Skin Science... SSKN 1.161.161.21-0.04 -3.33% 1.221.161.221.203 675-
Stratasys, Ltd. SSYS 21.1821.1721.19-0.34 -1.57% 21.5921.1121.6321.52118 055-
Strattec Security C... STRT 33.9033.5034.50-0.65 -1.88% 34.2032.6534.2034.557 458-
Stratus Properties... STRS 31.6531.5031.700.30 0.96% 30.8030.8031.8531.351 774-
Strayer Education,... STRA 108.65108.29108.651.69 1.58% 107.10106.78109.09106.9647 370-
Student Transport... STB 7.497.497.500.00 0.00% 7.507.487.507.49612 860-
Sturgis Bancorp, In... STBI 19.00-  0.14 0.74% 18.8518.8519.0018.86950-
Sun Hung Kai Prope... SUHJY 15.615-  -0.040 -0.26% 15.45015.45015.66015.65515 791-
SunOpta, Inc. STKL 6.906.856.950.00 0.00% 6.956.757.006.90139 648-
SunPower Corpora... SPWR 9.008.999.00-0.70 -7.17% 9.148.729.259.692 818 277-
Sunesis Pharmaceu... SNSS 2.782.792.81-0.05 -1.77% 2.822.762.952.8352 265-
Sunrun Inc. RUN 8.788.778.78-0.49 -5.29% 9.448.699.449.271 803 073-
Sunworks, Inc. SUNW 0.93000.93000.9500-0.0092 -0.98% 0.95000.92000.96000.939234 173-
Superconductor Te... SCON 0.99030.99011.0000-0.0097 -0.97% 1.02000.99031.02001.000012 909-
SurModics, Inc. SRDX 38.2538.0538.30-0.45 -1.16% 38.8538.1039.5038.7038 328-
Surgutneftegaz AD... SGTZY 4.62-  -0.04 -0.86% 4.634.624.634.662 500-
Swedish Match AB ... SWMAY 22.120-  -0.267 -1.19% 22.12022.12022.12022.387275-
Sykes Enterprises,... SYKE 29.4929.4829.51-0.05 -0.17% 29.6629.4230.1329.5418 050-
Sylios Corp UNGS 0.00010-  0.00000 0.00% 0.000100.000010.000100.000101 890 000-
Symantec Corpora... SYMC 27.6827.6727.68-0.03 -0.11% 27.7727.6127.8727.711 513 302-
Synacor, Inc. SYNC 1.681.651.70-0.03 -1.47% 1.651.601.701.7030 193-
Synaptics Incorpor... SYNA 44.9844.9244.99-0.69 -1.51% 45.7544.9045.9945.67101 028-
Synchronoss Techn... SNCR 11.7011.6911.70-0.02 -0.17% 11.7411.6411.8911.72103 034-
Synergetics USA, In... SURG 0.2500-  0.0109 4.56% 0.25000.25000.25000.2391900-
Synergy Pharmaceu... SGYP 1.751.741.75-0.01 -0.29% 1.751.721.771.751 098 329-
Synopsys, Inc. SNPS 82.9382.9082.96-0.08 -0.10% 83.3282.8583.8883.01274 970-
Syntel, Inc. SYNT 28.1028.1028.13-0.04 -0.14% 28.3327.8928.5128.14240 365-
Sypris Solutions, In... SYPR 1.51001.50001.5600-0.0100 -0.66% 1.53001.50241.54991.520016 847-
T. Rowe Price Grou... TROW 108.48108.46108.520.04 0.04% 109.18108.39109.37108.44319 243-
TAT Technologies ... TATT 8.888.808.950.53 6.30% 8.858.808.888.351 800-
TDK Corporation TTDKY 87.77-  -2.20 -2.45% 88.0587.7788.0589.971 829-
TERRA TECH CORP TRTC 3.0500-  -0.1000 -3.17% 3.30003.00003.30003.1500385 618-
TESSCO Technolog... TESS 18.4518.4018.700.20 1.10% 18.4517.8018.6018.2513 155-
TG Therapeutics, In... TGTX 13.8813.8513.90-0.53 -3.65% 14.3513.8014.6014.40409 888-
THL Credit, Inc. TCRD 7.817.807.820.00 0.00% 7.817.767.837.8154 175-
TMM, Inc TMMI 0.02794-  -0.00096 -3.32% 0.026000.020000.027940.02890151 000-
TOKYO ELEC POWE... TKECF 4.26-  0.06 1.43% 4.264.264.264.20200-
TSR, Inc. TSRI 5.505.405.75-0.25 -4.35% 5.505.505.505.75945-
TTM Technologies,... TTMI 14.9714.9614.97-0.20 -1.29% 15.1514.9715.2915.1683 966-
TagLikeMe Corp. TAGG 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001234 500-
Take-Two Interact... TTWO 98.3098.2798.35-0.08 -0.08% 98.5697.84100.0898.38447 964-
Tandy Leather Fac... TLF 7.627.557.650.12 1.55% 7.457.457.637.50567-
Taplmmunce Inc TPIV 2.682.622.65-0.23 -7.90% 2.962.623.102.9190 337-
Tarena Internation... TEDU 10.5510.5310.57-0.17 -1.59% 10.7110.5310.7110.7216 593-
Tauriga Sciences In... TAUG 0.00070-  0.00000 0.00% 0.000700.000600.000700.0007013 631 244-
Taylor Devices, Inc... TAYD 10.0010.0010.130.00 0.00% 10.4910.0010.4910.003 107-
Tech Data Corpora... TECD 80.5080.5080.60-0.25 -0.31% 80.9080.5081.7480.7597 362-
Tech Town Holding... HLAB 5.00-  0.75 17.65% 5.005.005.004.25100-
Technical Commun... TCCO 4.654.654.70-0.05 -1.06% 4.704.654.714.708 323-
Tecogen Inc. TGEN 3.153.123.16-0.12 -3.67% 3.203.113.233.2754 772-
TeleTech Holdings,... TTEC 32.0531.9032.000.10 0.31% 32.0031.7532.1031.956 741-
Tellurian Inc. TELL 10.3510.3510.370.07 0.68% 10.3110.0010.4410.28679 265-
Telstra CP ADS TLSYY 11.75000-  -0.01500 -0.13% 11.7200011.7200011.7700011.7650015 392-
Telular Corporatio... WRLS 9.839.7910.140.04 0.41% 9.799.799.839.792 783-
Temtex Industries,... WDRP 0.00850-  0.00060 7.59% 0.008100.007300.008800.00790716 578-
Tenax Therapeutic... TENX 6.256.216.270.13 2.12% 6.126.106.456.1225 008-
Terax Energy Inc N... TEXG 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.0001002 100-
TerraForm Power I... TERP 10.9910.9710.990.00 0.00% 11.0410.9411.0910.9973 222-
Terrax Minerals In... TRXXF 0.3400-  -0.0091 -2.61% 0.36000.34000.36880.349110 275-
Tesco PLC TSCDY 10.0020-  -0.0530 -0.53% 10.02009.990010.020010.0550141 464-
Tesla, Inc. TSLA 287.31287.31287.40-2.93 -1.01% 291.29284.60291.62290.242 258 929-
Tessera Technolog... XPER 22.4522.4522.50-0.15 -0.66% 22.7522.4022.8522.6049 834-
Tetra Tech, Inc. TTEK 51.4051.3551.400.00 0.00% 51.4551.3552.0551.4062 332-
Tetraphase Pharma... TTPH 3.203.193.20-0.04 -1.08% 3.253.113.283.23467 930-
Texas Capital Banc... TCBI 96.9596.8596.950.80 0.83% 96.8595.8597.7096.15176 925-
Texas Instruments ... TXN 99.0299.0199.05-0.94 -0.94% 100.5998.80100.5999.961 769 123-
Texas Mineral Reso... TMRC 0.1755-  -0.0055 -3.04% 0.18170.17550.18170.181011 500-
The Andersons, Inc... ANDE 32.9532.9033.00-0.10 -0.30% 33.2032.7533.3533.0520 295-
The Bancorp, Inc. TBBK 11.0811.0811.10-0.14 -1.25% 11.2911.0211.2911.2290 880-
The Bon-Ton Store... BONTQ 0.0191-  0.0001 0.53% 0.01300.01300.01910.019021 234-
The Carlyle Group ... CG 21.0821.0521.100.23 1.08% 20.8520.8521.1520.85172 039-
The Cheesecake Fa... CAKE 51.0651.0451.07-0.54 -1.05% 51.7550.8351.7551.60550 044-
The Descartes Syst... DSGX 30.1030.1030.150.25 0.84% 29.9029.9030.2029.8522 275-
The Dixie Group, In... DXYN 2.752.702.75-0.05 -1.79% 2.752.752.782.804 583-
The ExOne Compan... XONE 7.677.647.67-0.27 -3.40% 7.997.587.997.9453 498-
The Finish Line, Inc... FINL 13.5913.5813.590.04 0.30% 13.5313.5213.6213.55341 591-
The First of Long I... FLIC 28.1028.0528.100.25 0.90% 28.0027.8528.2027.8510 810-
The Hain Celestial ... HAIN 29.3629.3529.36-0.33 -1.11% 29.7729.3529.8029.69533 995-
The Herzfeld Carib... CUBA 7.087.087.10-0.01 -0.14% 7.147.087.147.091 200-
The Intergroup Cor... INTG -24.2526.500.00 0.00%       24.00--
The KEYW Holding... KEYW 8.138.138.140.08 0.99% 8.078.018.208.05111 160-
The Kraft Heinz Co... KHC 57.6657.6557.67-0.56 -0.97% 58.0057.5658.1958.224 104 034-
The Medicines Com... MDCO 29.1929.1529.21-0.26 -0.88% 29.4429.1229.7129.45134 152-
The Meet Group In... MEET 2.372.362.370.00 0.00% 2.392.342.412.37242 784-
The Middleby Corp... MIDD 127.18127.09127.18-0.52 -0.41% 127.45126.86128.00127.70105 283-
The NASDAQ OMX ... NDAQ 86.7086.6886.71-0.73 -0.83% 87.4286.4787.5987.42322 226-
The Navigators Gro... NAVG 57.8557.8057.850.00 0.00% 58.0557.6058.1057.8510 515-
The Providence Ser... PRSC 77.7477.6878.15-0.21 -0.27% 78.3977.7478.7977.9512 472-
The Trade Desk Inc... TTD 54.3154.2654.340.18 0.33% 54.4153.5654.4354.13110 910-
The Ultimate Softw... ULTI 244.73244.29244.790.06 0.02% 244.66244.27247.87244.6764 298-
The York Water Co... YORW 32.3532.2032.35-0.00 -0.00% 32.4032.0032.5332.356 203-
The9 Limited - Ame... NCTY 0.465000.465000.470000.00196 0.42% 0.462900.460000.486000.46304126 460-
Thresher Industrie... THRR 0.00020-  0.00000 0.00% 0.000100.000100.000200.0002054 714-
TiVo Inc. TIVO 14.8314.8014.850.08 0.51% 14.8514.6514.9514.75240 037-
Timberland Bancor... TSBK 32.8232.4432.850.25 0.77% 32.5632.2233.1832.5724 905-
Tinka Resources Lt... TKRFF 0.37310-  -0.01900 -4.85% 0.390500.373100.396000.3921038 861-
Titan Machinery In... TITN 20.8720.8420.91-0.30 -1.42% 21.1520.7821.2821.1740 838-
Tonix Pharmaceuti... TNXP 3.18003.13003.1900-0.0166 -0.52% 3.18003.12683.21003.196623 478-
Tower Semiconduc... TSEM 26.0526.0426.06-0.46 -1.74% 26.6226.0226.6726.51348 498-
Towerstream Corp... TWER 2.40-  0.00 0.00% 2.402.402.402.40134-
Tractor Supply Com... TSCO 61.6661.6561.661.33 2.20% 60.2660.1462.3060.33757 747-
Trans World Enter... TWMC 1.301.201.300.00 0.00% 1.251.211.301.302 637-
TransAct Technolo... TACT 12.6012.5512.60-0.15 -1.18% 12.7512.5712.8012.754 639-
Transax Internatio... BIGG 0.0017-  0.0001 6.25% 0.00160.00150.00170.0016144 902-
Transcat, Inc. TRNS 16.9516.8017.000.25 1.50% 16.8016.8017.0016.701 100-
Transglobe Energy... TGA 1.5401.5401.560-0.069 -4.29% 1.6001.5311.6001.609112 583-
Tranzbyte Corpora... ERBB 0.00100-  -0.00010 -9.09% 0.001100.001000.001100.0011036 311 207-
TravelCenters of A... TA 3.713.703.75-0.04 -1.11% 3.753.683.753.75139 340-
Travelzoo Inc. TZOO 7.607.557.650.05 0.66% 7.507.457.707.5524 848-
Treasury Metals TSRMF 0.390-  -0.005 -1.27% 0.3950.3900.4050.39534 000-
Treaty Energy Cor... TECO 0.0002-  0.0000 0.00% 0.00020.00020.00020.00022 000-
Trevena Inc. TRVN 1.701.701.71-0.03 -1.73% 1.731.701.741.73140 585-
TriCo Bancshares TCBK 37.6937.6437.730.11 0.29% 37.7337.4737.8237.5810 358-
Trimax Corporatio... TMXN 0.01040-  0.00000 0.00% 0.009000.009000.010500.01040194 099-
Trimble Navigation... TRMB 36.4336.4036.43-0.14 -0.38% 36.7736.2736.9936.57247 200-
Trinity Biotech plc... TRIB 4.854.804.87-0.15 -3.00% 4.984.814.985.0016 257-
TripAdvisor, Inc. TRIP 43.2343.2343.251.61 3.87% 41.6541.3543.9141.62882 062-
TrovaGene, Inc. TROV 0.31210.31030.3121-0.0090 -2.80% 0.32100.30200.32990.32111 151 750-
Troy Financial Corp... TRYF 8.25-  0.07 0.86% 8.208.208.258.183 900-
True North Energy... TNEN 0.0280-  -0.0021 -6.98% 0.03000.02000.03000.030139 600-
TrustCo Bank Corp... TRST 8.788.758.800.08 0.86% 8.758.708.808.70131 872-
Trustmark Corpora... TRMK 31.6331.6031.630.60 1.93% 31.2131.0731.6931.0381 977-
Tuesday Morning C... TUES 3.9003.8503.9000.025 0.65% 3.9003.8503.9503.87558 948-
Tuniu Corp TOUR 6.236.196.210.10 1.63% 6.166.056.276.1386 983-
Twenty-First Centu... FOXA 36.6136.6136.62-0.07 -0.19% 36.7036.5536.8536.682 319 911-
Twenty-First Centu... FOX 36.1036.0936.10-0.08 -0.22% 36.1836.0336.3136.18608 021-
U.S. Auto Parts Ne... PRTS 2.102.092.110.00 0.00% 2.112.072.192.1039 038-
U.S. Energy Corp. USEG 1.101.071.080.01 0.83% 1.071.071.111.093 382-
U.S. Global Investo... GROW 2.952.952.99-0.08 -2.64% 3.032.953.033.0333 908-
UFP Technologies, ... UFPT 31.8031.6031.900.05 0.16% 31.9030.6031.9031.753 692-
UMB Financial Corp... UMBF 75.4675.3875.500.60 0.80% 74.9274.7875.7374.8686 709-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003200 000-
UPM-KYMMENE CO... UPMKY 37.1048-  0.1648 0.45% 37.090037.090037.170036.9400943-
UROLOGIX INC ULGX 0.0040-  0.0015 60.00% 0.00400.00400.00400.0025100-
US Ecology, Inc. ECOL 55.6555.5055.700.00 0.00% 55.9055.5056.2055.6511 526-
US Energy Initiativ... USEI 0.00050-  0.00000 0.00% 0.000600.000500.000600.000503 403 884-
US Highland Inc. UHLN 0.00090-  0.00000 0.00% 0.000900.000850.000900.000902 210 000-
US23636T1007 DANOY 16.19000-  -0.12500 -0.77% 16.1000016.0800016.1900016.31500114 174-
US53045E1055 LBYE 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.00021 000-
USA Recycling Indu... USRI 0.0250-  -0.0125 -33.33% 0.02500.02500.02500.0375412-
USA Technologies, ... USAT 8.7008.6508.700-0.075 -0.85% 8.8008.6508.9008.775125 960-
USA Truck, Inc. USAK 27.6727.6827.73-0.21 -0.75% 28.1527.3328.4427.8851 158-
UTStarcom Holding... UTSI 4.994.995.000.00 0.00% 4.994.975.034.9910 694-
Ubiquiti Networks,... UBNT 74.2374.2374.37-0.01 -0.01% 74.2073.9774.9774.2446 778-
Ucore Rare Metals UURAF 0.17986-  0.00616 3.55% 0.181000.165000.181000.1737041 700-
Ulta Salon, Cosmet... ULTA 238.46238.44238.593.41 1.45% 236.19235.37240.08235.05463 327-
Ultra Clean Holding... UCTT 16.5516.5516.56-0.43 -2.53% 17.0016.5417.2216.98483 744-
Ultragenyx Pharma... RARE 53.4253.3553.49-0.84 -1.55% 54.2853.3454.6454.26155 271-
Ultralife Corporat... ULBI 9.509.359.50-0.10 -1.04% 9.559.409.649.6012 458-
Umpqua Holdings C... UMPQ 23.9623.9623.970.27 1.14% 23.7423.7424.0023.69843 963-
Unico American Co... UNAM 7.6887.6507.7500.243 3.26% 7.4817.4817.6887.4452 500-
Union Bankshares C... UBSH 36.8936.8836.900.34 0.93% 36.7536.6536.9836.5580 285-
United American H... UAHC 0.2400-  0.0000 0.00% 0.23300.23300.24000.24005 115-
United Bancorp, In... UBCP -12.60012.7500.000 0.00%       12.745--
United Bankshares... UBSI 35.0034.9535.000.55 1.60% 34.5534.5535.1034.45116 840-
United Community ... UCBI 32.6832.6632.680.29 0.90% 32.6232.4332.8432.3982 331-
United Community ... UCFC 10.5710.5610.58-0.01 -0.09% 10.6710.5210.6710.5872 709-
United Fire Group,... UFCS 49.5949.5149.64-0.08 -0.16% 49.6649.3349.9149.679 330-
United Insurance H... UIHC 19.4119.4119.460.20 1.04% 19.2719.1019.5119.2122 552-
United Natural Foo... UNFI 43.6543.6243.66-0.25 -0.57% 44.1043.6044.2743.9098 056-
United Security Ba... UBFO 11.1511.1511.350.05 0.45% 11.2011.1511.2011.10634-
United States Lime... USLM 73.8173.9575.00-0.09 -0.12% 73.9273.5074.6073.903 884-
United Therapeutic... UTHR 111.04110.92111.05-3.02 -2.65% 114.25110.59114.80114.06101 783-
Unity Bancorp, Inc... UNTY 22.1021.9522.20-0.65 -2.86% 22.1522.1022.3022.753 231-
Universal Display C... OLED 93.6093.5593.65-0.45 -0.48% 94.1592.7695.1094.05268 903-
Universal Electron... UEIC 49.4549.2549.400.15 0.30% 49.3549.2549.8549.306 000-
Universal Forest Pr... UFPI 33.0733.0533.09-0.18 -0.54% 33.2732.7333.5433.25109 583-
Universal Stainless... USAP 29.2028.7829.28-1.05 -3.47% 29.9329.1529.9330.259 116-
Uranium Participat... URPTF 3.0470-  -0.0069 -0.23% 3.02403.02403.07003.05397 400-
Urban Barns Foods URBF 0.00060-  0.00010 20.00% 0.000600.000600.000650.000502 058 000-
Urban Outfitters, I... URBN 38.8938.8838.900.54 1.41% 38.5838.3939.1338.35572 024-
Urex Energy Corp. DTRC 0.0852-  0.0002 0.24% 0.08520.08520.08520.0850100-
Utah Medical Produ... UTMD 108.27108.05109.851.77 1.66% 106.70105.55109.65106.503 303-
VASCO Data Secur... VDSI 15.0315.0015.05-0.12 -0.80% 15.1514.9315.2615.15100 245-
VELTI PLC ORD GPB... VELTF 0.00060-  -0.00045 -42.86% 0.000900.000600.001450.00105574 611-
VEON Ltd. VEON 2.642.642.65-0.11 -4.00% 2.742.642.752.751 577 603-
VESTAS WIND SYST... VWSYF 67.72-  -0.43 -0.63% 67.7667.7267.7668.154 000-
VIVUS, Inc. VVUS 0.37510.37510.3769-0.0100 -2.59% 0.38500.37010.39000.3851144 186-
VOXX Internationa... VOXX 4.754.754.800.00 0.00% 4.754.704.804.7545 458-
VSE Corporation VSEC 52.1451.7952.300.31 0.60% 51.6851.6852.8151.836 460-
Value Line, Inc. VALU 21.480021.360022.00000.3927 1.86% 21.480021.480021.480021.0873119-
Vanda Pharmaceut... VNDA 14.7014.6514.70-0.15 -1.01% 14.8014.5014.9014.85208 815-
Vanguard Global e... VNQI 60.5360.5260.55-0.40 -0.66% 60.5860.5160.6860.93104 905-
Vanguard Total Int... VXUS 56.9756.9656.97-0.16 -0.29% 57.0356.8657.1057.13316 771-
Varex Imaging Cor... VREX 36.8436.7936.880.22 0.59% 36.8236.7137.6036.6226 596-
Vasomedical, Inc. VASO 0.03995-  -0.00105 -2.56% 0.035000.035000.040000.041006 050-
Veeco Instruments... VECO 17.0817.0517.10-0.08 -0.44% 17.1516.9517.4017.15195 385-
VelocityShares 3X ... UGLD 11.2311.2211.23-0.33 -2.85% 11.3011.2211.3311.56570 620-
VelocityShares Dai... ZIV 68.3268.2568.310.77 1.14% 67.4267.1468.7567.5537 046-
Ventana Medical S... VMSI 0.07500-  0.00060 0.81% 0.075000.074500.080400.0744041 850-
Veolia Environnem... VEOEY 23.47000-  -0.10000 -0.42% 23.4200023.4000023.5300023.570008 916-
Veracyte, Inc. VCYT 6.246.196.240.12 1.96% 6.246.126.306.1246 290-
Verastem, Inc. VSTM 4.244.234.250.04 0.95% 4.244.194.314.20533 601-
VeriSign, Inc. VRSN 124.24124.18124.24-0.55 -0.44% 124.95123.69125.40124.79434 447-
Vericel Corporatio... VCEL 11.9511.9512.000.15 1.27% 11.7511.6512.2011.80282 265-
Verint Systems Inc... VRNT 41.8041.7541.80-0.10 -0.24% 41.9541.7042.3041.9039 761-
Vermillion, Inc. VRML 1.361.331.360.13 10.57% 1.251.211.421.23169 309-
Versartis Inc VSAR 1.551.551.600.00 0.00% 1.551.551.601.5597 304-
Vertex Pharmaceu... VRTX 158.44158.38158.470.29 0.18% 158.71157.84160.13158.15435 101-
ViaSat, Inc. VSAT 64.4464.4464.48-0.23 -0.36% 64.6664.2365.2464.6765 800-
Vical Incorporated VICL 1.491.471.490.02 1.36% 1.481.461.501.4720 411-
Vicor Corporation VICR 29.7529.7029.80-0.30 -1.00% 30.3029.4030.9030.05112 647-
Viking Investment ... VKIN 0.1536-  -0.0464 -23.20% 0.19500.15360.19500.20004 300-
Village Super Mark... VLGEA 27.0727.0027.13-0.09 -0.31% 27.1627.0027.2127.154 791-
ViroPro Inc VPRO 0.0023-  0.0000 0.00% 0.00230.00230.00230.0023100-
Virtu Financial Inc. VIRT 37.1037.0537.15-0.30 -0.80% 37.6537.0037.7037.40223 707-
Virtus Investment ... VRTS 115.15114.00115.00-0.70 -0.60% 115.80112.90115.80115.8515 992-
VistaCare VTGN 0.87510.87510.8849-0.0647 -6.88% 0.95000.81010.95000.9398434 259-
Vodafone Group Pl... VOD 30.1130.1030.110.37 1.24% 29.8629.8330.2029.741 617 629-
Voltari Corp VLTC 1.10-  0.02 1.85% 1.051.031.101.08900-
Voyager Therapeu... VYGR 17.7217.7117.75-0.81 -4.37% 18.6917.6619.1718.53265 481-
WACOAL HOLDING... WACLY 147.65-  2.15 1.48% 147.65147.65147.65145.50100-
WD-40 Company WDFC 132.20132.15132.350.60 0.46% 131.70131.30132.95131.608 678-
WORLDS INC WDDD 0.28-  -0.01 -3.45% 0.300.280.300.296 295-
WSFS Financial Cor... WSFS 50.1050.0550.150.50 1.01% 49.6049.6050.3049.605 570-
WSI Industries Inc. WSCI 4.7404.6504.7500.022 0.47% 4.7404.7404.7404.718200-
WVS Financial Corp... WVFC -15.8516.250.00 0.00%       16.00--
Walgreens Boots A... WBA 64.3564.3464.360.43 0.66% 64.2563.8164.7063.921 561 141-
Washington Trust ... WASH 55.6855.5055.70-0.58 -1.02% 55.0553.8056.5056.2517 236-
Webster City Fede... WCFB 9.6109.6109.900-0.008 -0.08% 9.7409.5709.8009.61817 877-
Weibo Corporation WB 118.01117.93118.05-1.08 -0.91% 119.23117.68120.90119.09372 668-
Werner Enterprise... WERN 35.9535.9035.95-0.05 -0.14% 36.1035.6036.5336.00455 480-
WesBanco, Inc. WSBC 43.1843.1043.200.34 0.79% 43.0542.4643.2142.84152 783-
West Bancorporat... WTBA 26.5326.4526.600.13 0.47% 26.4526.3526.5626.401 500-
West Excelsior Ent... TRDX 0.0003-  0.0001 50.00% 0.00020.00020.00030.00021 593 333-
Westamerica Banc... WABC 57.3857.3157.490.20 0.35% 57.3856.9758.2257.1822 072-
Westell Technolog... WSTL 3.14003.12003.1400-0.0048 -0.15% 3.11003.07013.18003.144833 404-
Western Digital Co... WDC 87.3087.2587.30-2.26 -2.52% 90.0887.1890.1489.561 110 753-
Western New Engla... WNEB 10.8510.8010.850.00 0.00% 10.7510.7510.8510.858 194-
Westport Fuel Syst... WPRT 2.252.242.25-0.05 -2.17% 2.302.232.312.30228 242-
Westwater Resour... WWR 0.54000.53500.5500-0.0100 -1.82% 0.55000.53000.55000.550050 778-
Weyco Group, Inc. WEYS 36.5936.4136.79-0.24 -0.64% 36.8736.5036.8736.831 709-
Weyland Tech Inc WEYL 3.9870-  -0.0130 -0.33% 4.02603.97004.05004.000016 665-
Whiting USA Trust... WHZT 2.05000-  0.07000 3.54% 2.000001.960002.050001.9800051 554-
WillScot Corp WSC 13.0313.0013.05-0.18 -1.33% 13.2513.0013.3313.2014 406-
Willis Lease Financ... WLFC 34.4534.2634.75-0.01 -0.03% 34.7234.2934.9434.4619 844-
Windstream Holdin... WIN 1.4901.4901.500-0.065 -4.18% 1.5501.4601.5501.555646 720-
Windtree Therapeu... WINT 3.07-  0.02 0.66% 3.123.073.123.051 100-
Wins Finance Holdi... WINS -140.00160.000.00 0.00%       140.51--
Wintrust Financial ... WTFC 92.1792.1192.201.15 1.26% 92.0091.2092.5091.02188 437-
WisdomTree Invest... WETF 9.669.669.670.21 2.27% 9.519.499.829.45773 917-
Wizzard Software ... WIZD 0.2700-  0.0209 8.39% 0.27200.22060.27500.2491205 893-
Workday, Inc. WDAY 130.67130.63130.740.14 0.11% 130.62130.60132.53130.53568 399-
World Acceptance... WRLD 103.98103.61104.350.72 0.70% 103.95102.68104.41103.2616 873-
World Access, Inc. WAXS 0.00500-  0.00270 117.39% 0.004460.004460.005000.0023020 000-
Worldwide Diversi... WNTR 0.00020-  0.00000 0.00% 0.000300.000200.000300.0002018 528 633-
Worthington Energ... WGAS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001500 000-
Wright Medical Gro... WMGI 19.3319.3119.340.04 0.18% 19.3119.2619.5319.29151 676-
Wynn Resorts, Lim... WYNN 192.00191.94192.05-0.51 -0.26% 193.01189.57194.06192.51830 092-
XG Technology, Inc XGTI 0.88000.87000.87990.0050 0.57% 0.86000.83000.88000.875055 812-
XOMA Corporation XOMA 23.8823.8823.980.19 0.80% 23.7622.9924.2723.6967 247-
XSUNX XSNX 0.00100-  0.00000 0.00% 0.000800.000800.001000.001001 029 200-
Xcel Energy, Inc. XEL 45.2545.2545.260.15 0.33% 45.2545.1245.5745.10951 457-
Xcerra Corporatio... XCRA 12.0512.0512.06-0.17 -1.39% 12.0411.7912.3012.22448 317-
Xilinx, Inc. XLNX 64.2564.2664.300.10 0.16% 64.8264.1966.1264.151 567 866-
Xunlei Limited XNET 13.3113.3113.35-0.15 -1.11% 13.6313.0213.7713.46559 663-
YRC Worldwide, In... YRCW 8.878.878.880.15 1.72% 8.718.678.898.72172 452-
YY Inc. - American... YY 94.7994.6794.871.90 2.05% 93.6293.1895.2592.89613 398-
Yandex N.V. - Class... YNDX 34.3134.3034.310.59 1.75% 34.5434.0635.4733.723 670 517-
Yanzhou Coal Mini... YZCAY 13.295-  0.215 1.64% 13.29513.29513.29513.080160-
Yara International... YARIY 20.54000-  -0.30500 -1.46% 20.4800020.4562520.5400020.84500694-
Yield10 Bioscience ... YTEN 1.6851.6801.6900.000 0.00% 1.7001.6301.7001.68569 570-
Yippi Inc. YIPI 0.360-  0.029 8.76% 0.3600.3600.3600.33110 000-
Yosen Group, Inc. YOSN 0.075-  -0.063 -45.65% 0.0750.0750.0750.1381 000-
ZAP ZAAP 0.0181-  -0.0001 -0.55% 0.01810.01810.01810.01822 000-
ZILLOW GROUP INC... Z 47.8647.8547.890.68 1.44% 48.6847.3748.8147.18924 639-
ZIOPHARM Oncolog... ZIOP 4.324.314.320.01 0.18% 4.294.284.474.31629 794-
ZaZa Energy Corpo... ZAZA 0.0269-  -0.0031 -10.33% 0.02690.02690.02690.0300180-
Zafgen Inc. ZFGN 6.506.496.51-0.34 -4.97% 6.826.496.926.8474 035-
Zebra Technologie... ZBRA 140.51140.47140.61-1.65 -1.16% 142.97140.19143.72142.1567 192-
Zhone Technologie... DZSI 11.1711.0611.170.36 3.33% 11.0711.0411.1710.811 270-
Zillow Group, Inc. -... ZG 47.5447.5247.570.84 1.80% 48.4647.0548.4646.70446 183-
Zion Oil & Gas Inc ZN 4.154.144.15-0.09 -2.12% 4.204.084.234.24232 056-
Zions Bancorporat... ZION 54.0454.0354.040.24 0.45% 54.0553.7754.3353.801 181 337-
Zix Corporation ZIXI 5.015.005.010.01 0.20% 5.004.995.055.0061 816-
Zogenix, Inc. ZGNX 40.1040.0540.15-0.70 -1.72% 40.8539.9541.3540.80247 830-
Zoned Properties, ... ZDPY 0.66-  0.02 3.13% 0.670.650.670.643 740-
Zte Corporation Un... ZTCOY 5.00-  0.10 2.04% 5.454.905.454.902 131-
Zumiez Inc. ZUMZ 22.9022.8522.900.55 2.46% 22.3522.3522.9022.35114 573-
Zynga Inc. - Class A ZNGA 3.493.493.50-0.04 -1.13% 3.523.483.563.532 878 795-
adidas AG ADR ADDYY 129.3000-  -0.6900 -0.53% 129.1300128.5300129.4300129.99008 666-
bebe stores, inc. BEBE 6.2500-  0.0000 0.00% 6.30006.25006.30006.25001 661-
comScore, Inc. SCOR 22.00000-  0.90000 4.27% 21.2000021.1000022.1000021.1000062 706-
eBay Inc. EBAY 41.9541.9541.96-0.25 -0.59% 42.3541.8142.5042.203 488 154-
eHealth, Inc. EHTH 15.4415.4415.47-0.17 -1.09% 15.6015.3515.6015.6123 651-
ePlus inc. PLUS 80.1080.0080.200.00 0.00% 80.7579.6580.8080.1024 809-
iEntertainment Net... IENT 0.0150-  0.0000 0.00% 0.01510.01500.01510.015062 400-
iRobot Corporatio... IRBT 60.5960.5760.64-3.29 -5.15% 62.4658.4162.9863.881 315 109-
iShares 20 Year Tr... TLT 118.32118.31118.32-0.15 -0.12% 118.33118.08118.50118.463 847 855-
iShares Global Infr... IGF 43.3343.3243.35-0.14 -0.32% 43.4343.3243.5343.4736 670-
iShares MSCI ACWI... ACWI 72.3972.3872.39-0.07 -0.10% 72.4772.2972.6272.46878 814-
iShares MSCI All Co... AAXJ 76.0075.9876.01-0.26 -0.34% 76.1975.8376.3876.26209 856-
iShares MSCI Brazi... EWZS 17.0717.0017.08-0.08 -0.47% 16.8916.8717.0717.157 039-
iShares MSCI China... MCHI 66.6066.5966.60-0.25 -0.37% 66.7366.2866.9966.851 346 009-
iShares MSCI EAFE ... SCZ 66.0966.0966.10-0.19 -0.29% 66.2266.0466.2366.28417 883-
iShares MSCI Europ... EUFN 23.9423.9423.950.07 0.29% 23.9123.8623.9923.87236 463-
iShares Nasdaq Bio... IBB 104.62104.57104.62-0.34 -0.32% 104.90104.44105.67104.96831 181-
iShares S&P Asia 50... AIA 66.9166.8666.93-0.19 -0.28% 66.9566.7767.1767.1042 290-
iShares S&P Global... ICLN 9.709.709.73-0.09 -0.92% 9.799.709.809.7949 116-
iShares S&P SmallC... IJT 177.74177.69177.82-0.19 -0.11% 178.44177.60179.09177.9331 339-
lululemon athletica... LULU 96.6196.5996.620.30 0.31% 94.2694.2096.6396.311 056 844-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 250 000-
magicJack VocalTe... CALL 8.408.358.400.00 0.00% 8.408.398.458.4011 300-
support.com, Inc. SPRT 2.732.732.740.04 1.60% 2.702.702.742.692 052-
uniQure N.V. - Ord... QURE 31.2331.2231.28-0.98 -3.06% 32.1431.1132.3232.21195 974-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
mandag 23/04-2018 19:44:27
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.