Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 19. juli 17:25
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 0.00982-  -0.00448 -31.33% 0.012500.009800.012500.01430380 111-
1-800 FLOWERS.CO... FLWS 12.7012.7012.800.10 0.79% 12.6512.5012.7512.6022 247-
180 Degree Capital... TURN 2.172.192.23-0.04 -1.76% 2.242.162.242.213 312-
1st Constitution Ba... FCCY 21.4321.4521.60-0.03 -0.12% 21.4021.3021.4321.451 239-
1st Source Corpora... SRCE 55.3855.2255.490.39 0.71% 54.9954.7455.6454.993 334-
1st State Bancorp,... FSBC 17.7017.4517.750.20 1.13% 17.7017.7017.7017.50154-
21Vianet Group, In... VNET 11.0811.0611.080.15 1.37% 10.9410.9211.0810.93375 234-
420 Property Mana... FTPM 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003650 000-
51job, Inc. - Americ... JOBS 89.2389.0989.25-1.26 -1.39% 90.0088.7890.0090.4929 459-
A V Homes, Inc. AVHI 21.8021.7521.80-0.10 -0.46% 21.8521.8022.0021.9070 321-
A. Schulman, Inc. SHLM 43.0843.0543.10-0.13 -0.29% 43.0042.9543.3543.2073 414-
A.C. Moore Arts &... ACMR 12.2512.2512.34-0.11 -0.88% 12.3812.0812.3912.365 176-
AAON, Inc. AAON 36.5536.5036.600.20 0.55% 35.9535.7536.6036.3527 492-
ABAXIS, Inc. ABAX 83.3083.2983.300.01 0.01% 83.2883.2583.3083.2923 113-
ABIOMED, Inc. ABMD 429.81429.64429.93-1.74 -0.40% 431.94427.82433.56431.55149 729-
ACADIA Pharmaceu... ACAD 17.5717.5617.57-0.02 -0.09% 17.4517.2017.5817.58424 655-
ADAPTIVE MEDIAS ADTM 0.00060-  0.00000 0.00% 0.000600.000550.000640.0006045 404 017-
ADTRAN, Inc. ADTN 16.4016.3516.450.35 2.18% 16.0515.8016.4516.05144 083-
AEterna Zentaris In... AEZS 1.8901.8801.900-0.030 -1.56% 1.9001.8801.9201.92015 391-
AGNC Investment C... AGNC 19.1319.1219.130.09 0.45% 19.0819.0419.1519.04896 025-
ALMADEX MINERA... AXDDF 0.535843-  -0.004157 -0.77% 0.5360410.5357000.5401000.5400004 340-
AMAG Pharmaceut... AMAG 22.2522.2522.300.00 0.00% 22.2521.9022.4522.2584 103-
AMB Financial Corp... AMFC --  0.00 0.00%       18.45--
AMER LEARNING CO... ALRN 4.594.534.600.02 0.44% 4.624.414.704.57152 039-
ANI Pharmaceutica... ANIP 70.4570.1270.46-0.41 -0.58% 70.8569.8970.8570.862 762-
ANSYS, Inc. ANSS 180.75180.61180.87-0.13 -0.07% 180.25179.81182.00180.8846 213-
ARC Group Worldw... ARCW -2.3502.4500.000 0.00%       2.407--
ARCA biopharma, I... ABIO 0.58000.57500.57890.0000 0.00% 0.58000.57000.58000.580046 268-
ARRIS Group, Inc. ARRS 26.3026.2926.30-0.11 -0.42% 26.4026.2226.5526.41174 039-
ASML Holding N.V.... ASML 216.29216.27216.35-1.61 -0.74% 215.75215.10216.70217.90324 271-
ASTEA INTL INC ATEA 4.25-  0.00 0.00% 4.164.104.254.25600-
ATAC Resources Lt... ATADF 0.3950-  0.0018 0.46% 0.39500.39500.39500.39322 000-
ATRION Corporatio... ATRI -615.00630.000.00 0.00%       625.80--
ATWEC Technologi... ATWT 0.0190-  0.0118 163.89% 0.01900.01900.01900.00721 000-
AURIS MEDICAL HO... EARS 0.27400.27010.27270.0070 2.62% 0.27900.26500.27900.2670219 812-
AVEO Pharmaceuti... AVEO 2.042.032.040.09 4.36% 2.101.992.251.953 817 664-
AVEW HOLDINGS IN... AVEW 0.0009-  -0.0001 -10.00% 0.00090.00090.00090.001012 000-
AXT Inc AXTI 8.708.708.750.00 0.00% 8.758.508.858.70156 094-
Abeona Therapeut... ABEO 14.2014.1514.200.25 1.79% 13.9513.8514.3013.95131 531-
Abraxas Petroleum... AXAS 2.892.882.890.04 1.23% 2.842.822.912.85213 379-
Acacia Communica... ACIA 35.1835.1235.200.21 0.60% 34.8134.2835.2634.9765 202-
Acacia Research Co... ACTG 3.953.853.950.00 0.00% 3.903.853.953.9533 847-
Accuray Incorpora... ARAY 3.953.903.950.00 0.00% 3.953.904.003.9517 302-
AcelRx Pharmaceut... ACRX 2.982.953.000.08 2.90% 2.952.903.002.90144 081-
Aceto Corporation ACET 3.293.273.290.04 1.23% 3.253.123.303.25130 607-
Achaogen, Inc. AKAO 7.607.597.600.38 5.26% 7.227.167.607.22518 007-
Achieve Life Scienc... ACHV 3.313.313.32-0.02 -0.56% 3.303.253.383.3347 487-
Achillion Pharmace... ACHN 2.9802.9702.9800.020 0.68% 2.9702.8902.9902.955237 675-
Acorda Therapeuti... ACOR 28.9028.8528.950.20 0.70% 28.7028.4529.0528.7055 946-
Acorn Energy, Inc. ACFN 0.301-  -0.009 -2.90% 0.3100.3010.3100.310358-
Activision Blizzard... ATVI 80.6980.6780.69-0.58 -0.71% 81.0280.1981.1981.27870 761-
Acura Pharmaceuti... ACUR 0.28100-  -0.02900 -9.35% 0.298440.281000.310000.3100035 745-
Acxiom Corporatio... ACXM 43.7743.7543.790.17 0.39% 43.5143.4243.8643.60140 062-
Adaptimmune Ther... ADAP 11.1111.1211.150.01 0.09% 11.0810.9811.2811.1092 375-
Adobe Systems Inc... ADBE 258.25258.18258.26-1.53 -0.59% 258.00256.36259.60259.78508 511-
Advanced Energy I... AEIS 60.4960.4960.58-0.41 -0.67% 60.8260.4861.5060.90175 968-
Advanced Micro De... AMD 16.7516.7416.75-0.10 -0.61% 16.7116.5516.8816.8518 342 311-
Advanced Power T... APTI 37.2437.2337.280.61 1.67% 36.8636.7637.4036.6366 107-
Advaxis, Inc. ADXS 1.461.461.470.03 2.10% 1.441.411.491.43349 205-
Aegion Corp - Clas... AEGN 25.5525.5225.550.11 0.43% 25.3925.1525.5525.4448 814-
Aehr Test Systems AEHR 2.692.682.690.02 0.56% 2.642.582.742.6736 072-
Aerie Pharmaceuti... AERI 74.2074.1574.300.60 0.82% 74.0073.3074.2073.6027 108-
AeroVironment, In... AVAV 74.7974.7374.920.31 0.42% 74.4074.4075.2274.4830 487-
Affimed NV AFMD 1.731.701.75-0.03 -1.43% 1.751.701.801.7519 390-
Affymax, Inc. AFFY 0.0182-  -0.0008 -4.21% 0.01820.01820.01820.0190180-
Africa Oil Corp AOIFF 0.8783-  -0.0029 -0.33% 0.87830.87830.87830.88124 800-
Aftermarket Techn... ATAC 10.2010.2010.21-0.04 -0.35% 10.2910.2010.2910.246 840-
Agenus Inc. AGEN 2.162.152.160.02 0.70% 2.132.092.162.14152 705-
AgriTek Holdings I... AGTK 0.01100-  0.00030 2.80% 0.010800.010100.011000.010702 022 820-
Air France-KLM SA AFLYY 8.600-  -0.082 -0.94% 8.6508.6008.6508.6822 074-
Air T, Inc. AIRT 33.2033.2534.00-0.40 -1.19% 33.2033.2033.2033.60100-
Air Transport Serv... ATSG 23.5623.5523.580.04 0.17% 23.4423.2223.5923.5223 311-
AirMedia Group Inc... AMCN 0.57400.56000.57400.0040 0.70% 0.55100.55100.58580.57009 022-
Akamai Technolog... AKAM 78.0778.0678.08-0.05 -0.06% 77.9677.7378.2178.12139 664-
Akorn, Inc. AKRX 16.9316.9316.940.08 0.47% 16.6916.6516.9716.85340 721-
Akzo Nobel N.V. AKZOY 29.858-  -0.382 -1.26% 29.93029.85829.93030.2404 550-
Alarm.com Holding... ALRM 44.4444.4144.470.38 0.86% 43.6543.5544.5044.06114 258-
Alaska Communica... ALSK 1.671.671.69-0.03 -1.76% 1.701.651.701.707 518-
Alcobra Ltd. - Ord... ARCT 8.368.378.500.00 0.00% 8.358.358.368.36300-
Alexion Pharmaceu... ALXN 135.03134.98135.03-0.62 -0.46% 135.17134.34135.81135.65355 889-
Alico, Inc. ALCO -31.2032.600.00 0.00%       31.40--
Align Technology, ... ALGN 371.94371.70371.96-0.37 -0.10% 369.88365.00372.69372.31133 628-
Alkermes plc - Ord... ALKS 45.0144.9745.03-0.01 -0.02% 45.2043.9745.2045.02105 245-
Allegiant Travel Co... ALGT 142.60142.40142.70-0.45 -0.31% 142.40141.85143.15143.0523 304-
Alliance Resource ... ARLP 19.2519.2019.250.15 0.79% 19.2019.0519.4019.10102 071-
Allied Healthcare P... AHPI 2.672.682.800.03 1.14% 2.682.672.682.64400-
Allied Motion Tech... AMOT 47.3247.1647.400.05 0.10% 47.0846.8547.3247.272 161-
Alliqua BioMedical... ALQA 2.212.202.210.01 0.45% 2.212.212.212.20722-
Allot Communicati... ALLT 5.285.265.290.01 0.19% 5.245.205.285.2722 200-
Allscripts Healthca... MDRX 11.9211.9111.92-0.15 -1.24% 12.0711.8412.1212.07560 878-
Alnylam Pharmaceu... ALNY 106.91106.83107.001.54 1.46% 104.68104.46107.00105.37125 033-
Alphabet Inc Class... GOOGL 1 206.601 206.361 206.91-6.31 -0.52% 1 206.651 203.131 216.481 212.91332 860-
Alphabet Inc Class... GOOG 1 191.721 191.431 192.43-4.16 -0.35% 1 191.001 188.131 200.001 195.88242 142-
Alphatech Holdings... ATEC 2.842.842.860.11 4.03% 2.752.752.932.7362 540-
Alpine Managemen... ALPN 8.408.168.49-0.01 -0.12% 8.408.408.408.41190-
Altaba Inc AABA 73.6373.6073.63-1.03 -1.38% 74.1473.1474.2974.661 407 181-
Altera Corporation ALTR 35.5635.5235.600.09 0.24% 35.4134.8835.8835.4752 378-
Altimmune Inc. ALT 0.36570.36100.3668-0.0004 -0.11% 0.36430.35000.37000.3661268 238-
Altius Minerals Cor... ATUSF 9.79000-  -0.03000 -0.31% 9.790009.750009.800009.820003 999-
Alumina Ltd (ADR) AWCMY 8.44125-  -0.10375 -1.21% 8.455008.315008.490008.545008 931-
AmTrust Financial ... AFSI 14.5814.5714.580.00 0.00% 14.5914.5614.5914.5870 991-
Amarantus BioScie... AMBS 0.037000-  -0.001961 -5.03% 0.0350000.0350000.0400000.038960306 748-
Amarin Corporatio... AMRN 2.762.752.76-0.10 -3.50% 2.922.722.922.863 442 805-
Amazon.com, Inc. AMZN 1 833.501 833.251 833.75-9.42 -0.51% 1 829.461 827.101 841.001 842.921 044 169-
Ambarella, Inc. - O... AMBA 39.7539.7039.750.64 1.64% 39.0438.8140.0639.11220 615-
Amedica Corporati... AMDA 0.48000.47950.4794-0.0300 -5.88% 0.51000.45000.51260.5100273 186-
Amedisys Inc AMED 94.0293.9694.05-0.75 -0.79% 94.7993.3994.9294.7787 732-
Amerco UHAL 372.99371.30372.997.35 2.01% 365.57360.06372.99365.645 174-
AmeriServ Financia... ASRV 4.304.204.300.05 1.18% 4.214.204.304.25776-
America's Car-Mar... CRMT 64.1064.0564.200.45 0.71% 63.7063.7065.4063.6522 246-
American Airlines ... AAL 37.6937.6937.70-0.68 -1.77% 38.3237.6838.3838.371 607 190-
American Lithium M... AMLM 0.02819-  0.00710 33.67% 0.021200.021200.028190.0210940 000-
American National... AMNB 41.2039.9042.501.35 3.39% 41.2041.2041.2039.85100-
American National... ANAT 124.14124.00125.06-1.18 -0.94% 125.22124.11125.22125.324 442-
American Outdoor... AOBC 10.8210.8210.83-0.03 -0.28% 10.8410.7910.9310.85124 019-
American Premium... HIPH 0.0141-  -0.0014 -9.03% 0.01480.01410.01590.0155239 158-
American Public Ed... APEI 44.2544.1544.30-0.65 -1.45% 44.8544.0545.7044.9056 644-
American River Ba... AMRB 15.7915.6515.74-0.13 -0.80% 15.9215.7915.9215.92700-
American Sierra Go... AMNP 0.021-  0.000 0.00% 0.0210.0210.0210.021214-
American Software... AMSWA 15.9915.9716.000.24 1.49% 15.7315.7316.0015.758 040-
American Supercon... AMSC 5.245.225.250.10 1.95% 5.115.095.285.1492 791-
American Vanadium AVCVF 0.1360-  -0.0101 -6.91% 0.14150.13600.14150.1461360-
American Woodma... AMWD 88.8588.8589.101.35 1.54% 87.5586.7089.1087.5097 454-
Ameris Bancorp ABCB 51.7051.6551.750.10 0.19% 51.5551.1051.7551.6039 314-
Amgen Inc. AMGN 191.78191.75191.82-1.03 -0.53% 191.86190.29192.85192.80740 394-
Amicus Therapeuti... FOLD 15.8915.8815.890.13 0.82% 15.6715.5215.9015.76121 438-
Amkor Technology... AMKR 8.958.948.950.02 0.17% 8.918.858.958.93222 515-
Amphastar Pharma... AMPH 16.4816.4916.530.11 0.67% 16.3016.2616.5116.3718 332-
Amtech Systems, In... ASYS 6.036.026.040.16 2.73% 5.885.886.035.8772 131-
Amyris, Inc. AMRS 6.736.726.730.06 0.82% 6.686.686.756.6787 129-
Analog Devices, In... ADI 97.9497.9397.95-1.15 -1.16% 98.7997.4098.9699.09327 670-
Anavex Life Scienc... AVXL 3.153.133.150.03 0.96% 3.113.113.303.12158 230-
Andrea Electronics... ANDR 0.09490-  -0.00210 -2.16% 0.097000.075500.097000.0970018 888-
AngioDynamics, Inc... ANGO 21.5821.5621.600.65 3.11% 20.9320.9021.6120.9399 964-
Anglo American pl... NGLOY 10.76000-  -0.48000 -4.27% 10.8550010.7500010.8800011.24000132 977-
Anglo Swiss Resour... ASWRF 0.0875-  -0.0075 -7.89% 0.08750.08750.08750.09504 000-
Anika Therapeutic... ANIK 34.0233.9734.03-0.71 -2.03% 34.7133.6834.9934.7251 585-
Antares Pharma, In... ATRS 2.772.762.770.05 1.65% 2.742.742.832.72282 160-
Anthera Pharmace... ANTH 0.08000-  -0.03750 -31.91% 0.081000.080000.090000.0800024 916-
Anything Technolo... EXMT 0.00030-  -0.00005 -14.29% 0.000300.000300.000500.00035905 800-
Apogee Enterprise... APOG 49.4649.4649.490.25 0.51% 49.0648.9449.6449.2118 836-
Apollo Investment... AINV 5.935.935.94-0.03 -0.50% 5.965.935.985.96234 831-
Apple Inc. AAPL 192.24192.23192.241.84 0.96% 189.69189.69192.30190.406 134 810-
Appliance Recyclin... ARCI 0.67080.67010.6891-0.0092 -1.36% 0.68970.67000.70910.680020 717-
Applied DNA Scien... APDN 1.38991.38001.40000.0011 0.08% 1.42001.38011.42001.38886 829-
Applied Materials,... AMAT 47.1747.1747.18-1.11 -2.30% 47.7146.8248.0048.283 826 312-
Applied Optoelect... AAOI 43.6843.6443.720.68 1.58% 42.5042.5043.9343.00456 367-
Applied Visual Scie... APVS 0.0024-  0.0000 0.00% 0.00240.00240.00240.002430 000-
Approach Resource... AREX 2.472.462.470.01 0.41% 2.442.442.502.4630 261-
Apricus Bioscience... APRI 0.41300.41280.41480.0130 3.25% 0.41000.40110.41970.4000124 286-
Aquinox Pharmace... AQXP 2.942.932.950.03 1.04% 2.912.852.992.91285 751-
ArQule, Inc. ARQL 5.135.125.130.01 0.17% 5.054.985.135.12421 974-
Aradigm Corporati... ARDM 1.501.481.540.04 2.74% 1.531.501.531.462 027-
Aralez Pharmaceut... ARLZ 0.23190.22640.23200.0119 5.41% 0.23000.22000.24750.2200539 405-
Arbutus Biopharma ABUS 11.2011.1511.25-0.10 -0.88% 11.2010.9511.2711.30129 220-
Arch Capital Group... ACGL 28.9328.9228.93-0.03 -0.09% 28.8728.7829.0428.95133 980-
Arch Therapeutics... ARTH 0.4400-  0.0050 1.15% 0.45000.44000.45500.4350238 500-
Ardelyx Inc. ARDX 4.504.454.500.05 1.12% 4.454.404.504.4518 649-
Arena Pharmaceut... ARNA 44.5444.5144.580.66 1.50% 43.6343.6344.5543.8857 133-
Ares Capital Corpo... ARCC 16.9916.9816.990.04 0.24% 16.9316.9016.9916.95480 314-
Argonaut Gold Inc. ARNGF 1.6630-  0.0130 0.79% 1.66271.66001.69001.65009 400-
Argos Therapeutic... ARGS 0.1552-  -0.1149 -42.54% 0.14100.14010.15520.154112 945-
Ark Restaurants Co... ARKR -24.290024.65000.0000 0.00%       24.3386--
Arkema SP Adr. ARKAY 121.75-  -2.20 -1.77% 122.00121.75122.00123.95805-
Array BioPharma In... ARRY 17.0517.0517.060.16 0.95% 16.8216.6517.0616.89385 610-
Arrow Financial Co... AROW 38.0037.8038.150.65 1.74% 37.3037.3038.0037.351 905-
Arrowhead Resear... ARWR 16.3816.3816.39-0.29 -1.74% 16.6016.1516.6516.67491 513-
Art's-Way Manufa... ARTW -2.702.950.00 0.00%       2.75--
Artesian Resources... ARTNA 38.5138.2738.740.31 0.81% 37.9837.9838.7238.201 449-
Ascena Retail Grou... ASNA 3.703.693.700.14 3.79% 3.553.513.703.56412 950-
Ascent Solar Techn... ASTI 0.00030-  0.00010 50.00% 0.000200.000200.000300.0002011 614 000-
Aspen Technology,... AZPN 99.4699.4199.50-0.04 -0.04% 99.1297.7699.7399.5065 668-
Asta Funding, Inc. ASFI 3.353.303.40-0.05 -1.47% 3.253.253.353.404 161-
Astec Industries, In... ASTE 61.3761.2361.51-0.08 -0.13% 61.2460.9161.6061.4510 586-
Astro-Med, Inc. ALOT -18.0518.500.00 0.00%       18.30--
Astronics Corpora... ATRO 39.3139.2139.390.35 0.90% 38.8438.8439.3138.966 264-
Astrotech Corpora... ASTC 3.503.433.520.00 0.00% 3.513.393.523.5022 342-
Asure Software Inc ASUR 15.8115.8115.87-0.09 -0.57% 15.8715.6415.8715.9047 609-
Athersys, Inc. ATHX 2.042.032.040.04 1.75% 2.001.992.042.0067 671-
Atlantic American ... AAME -2.352.550.00 0.00%       2.65--
Atlas Energy, L.P. C... ATLS 0.06190-  0.00080 1.31% 0.061900.060950.061900.0611010 000-
Atlassian Corporat... TEAM 68.5268.4568.530.30 0.44% 68.2368.0068.9868.22233 583-
Atlatsa Resources ... ATLRF 0.03400-  0.00284 9.11% 0.031100.031100.034000.031168 400-
Atossa Genetics In... ATOS 2.452.452.49-0.02 -0.75% 2.462.422.502.4722 642-
Attunity Ltd. - Ord... ATTU 12.0311.9712.030.28 2.38% 11.6911.6612.0311.7534 072-
Auburn National Ba... AUBN 50.4550.5351.00-0.35 -0.69% 51.0050.4551.0050.80338-
AudioCodes Ltd. - ... AUDC 7.957.917.950.03 0.38% 7.907.897.957.9254 852-
Aurinia Pharmaceu... AUPH 5.725.715.720.02 0.35% 5.705.655.745.7074 413-
Autodesk, Inc. ADSK 135.11135.11135.17-2.32 -1.69% 136.64134.74136.99137.43425 757-
Automatic Data Pr... ADP 136.98136.97136.99-0.52 -0.38% 134.86134.86137.58137.50344 533-
Autoweb Inc AUTO 4.164.134.16-0.02 -0.48% 4.214.134.244.182 501-
Avadel Pharmaceut... AVDL 6.946.926.960.00 0.00% 6.956.877.006.9432 094-
Avalanche Biotech... ADVM 5.085.055.100.13 2.53% 4.904.905.084.9584 051-
Avalon Advanced M... AVLNF 0.065100-  0.010800 19.89% 0.0584840.0550000.0651000.054300108 581-
Avid Technology, I... AVID 5.145.145.150.00 0.00% 5.145.115.205.1415 952-
Avis Budget Group... CAR 32.3732.3632.370.06 0.17% 32.3831.9032.7132.31214 160-
Avita Medical Limi... AVMXY 1.0920-  -0.0480 -4.21% 1.15001.09201.15001.14008 773-
Aware, Inc. AWRE 3.983.954.000.03 0.81% 4.003.974.003.951 947-
Axcelis Technologi... ACLS 21.8821.8521.900.03 0.11% 21.6521.6522.0021.8568 934-
Axon Enterprise AAXN 72.9272.8172.971.37 1.91% 71.4671.4573.3271.55289 971-
B.O.S. Better Onlin... BOSC 2.622.612.630.04 1.55% 2.612.552.632.588 898-
BANK OF CHINA LT... BACHF 0.4570-  -0.0005 -0.11% 0.45010.45010.45700.457512 000-
BASF BASFY 24.27000-  -0.24000 -0.98% 24.2300024.2000024.2900024.5100037 367-
BGC Partners, Inc. ... BGCP 11.0911.0911.10-0.06 -0.54% 11.0911.0211.1811.15305 949-
BJ's Restaurants, I... BJRI 64.8064.7564.851.00 1.57% 63.3563.3565.4063.8065 334-
BLDRS Asia 50 ADR... ADRA 33.52033.53033.690-0.219 -0.65% 33.52033.52033.52033.739500-
BLDRS Developed M... ADRD -22.6622.750.00 0.00%       22.80--
BLDRS Europe 100 ... ADRU -22.08022.1800.000 0.00%       22.116--
BLINKX PLC ORD G... BLNKF 2.85-  -0.05 -1.72% 2.852.852.852.90366-
BOK Financial Corp... BOKF 97.5597.5397.670.41 0.42% 96.8296.1097.6097.1456 546-
BSB Bancorp, Inc. BLMT 35.1534.8035.150.25 0.72% 35.0034.9635.1534.90600-
BSQUARE Corporat... BSQR 2.602.602.65-0.05 -1.89% 2.652.602.652.651 387-
BYD CO 'H'CNY1 BYDDF 5.55000-  -0.10000 -1.77% 5.590005.540005.590005.6500093 844-
BYD Company LTD BYDDY 11.0800-  -0.1700 -1.51% 11.100011.060011.120011.250034 334-
Baidu, Inc. - Ameri... BIDU 265.60265.51265.66-3.83 -1.42% 266.73264.15267.30269.42645 985-
Balchem Corporati... BCPC 100.23100.00100.230.57 0.57% 99.4398.51100.4299.6610 307-
Baldwin & Lyons, In... BWINA -23.5523.990.00 0.00%       23.65--
Baldwin & Lyons, In... BWINB 23.4523.4523.550.05 0.21% 23.7023.4023.7023.403 027-
Ballard Power Syst... BLDP 3.023.023.030.06 2.03% 2.972.973.072.96507 966-
Balmoral Resource... BALMF 0.135000-  -0.005000 -3.57% 0.1358350.1300000.1358350.14000010 300-
BancFirst Corporat... BANF 62.1562.0062.400.30 0.49% 61.8561.5062.1561.851 941-
Bank of South Caro... BKSC -20.4021.000.00 0.00%       20.80--
Banner Corporatio... BANR 62.0361.9562.060.36 0.58% 61.5261.2962.0961.6715 141-
Bark Group Inc. UCPA 0.0099-  -0.0001 -1.00% 0.00990.00990.00990.01004 000-
Barrett Business Se... BBSI 97.0196.2697.01-0.01 -0.01% 97.0196.3097.0197.02423-
Bassett Furniture I... BSET 26.6526.5526.650.35 1.33% 26.5026.2526.7026.306 076-
Bayer Aktienges A... BAYRY 26.821000-  -0.244000 -0.90% 26.76500026.72000026.86400027.065000142 711-
Bayside Corporatio... BYSD 0.0003-  0.0001 50.00% 0.00020.00020.00030.0002370 000-
Bear Creek Mng Co... BCEKF 1.390-  -0.009 -0.64% 1.3501.3501.3901.3995 625-
Beasley Broadcast ... BBGI 11.0010.9011.000.45 4.27% 10.6010.6011.0510.553 430-
Bed Bath & Beyond... BBBY 19.2319.2319.240.51 2.72% 18.7118.7119.2518.72638 129-
Bel Fuse Inc. - Clas... BELFA 21.49921.00021.5000.300 1.42% 21.00021.00021.49921.1991 000-
Bel Fuse Inc. - Clas... BELFB 22.9522.6522.950.70 3.15% 22.1522.1522.9522.252 745-
Bellerophon Theap... BLPH 2.692.672.70-0.04 -1.59% 2.732.652.752.7349 224-
Bellicum Pharmace... BLCM 7.627.607.620.00 0.00% 7.597.487.657.6285 585-
Belo Sun Mining Co... VNNHF 0.1898-  0.0057 3.10% 0.18980.18980.18980.184110 000-
Big 5 Sporting Goo... BGFV 6.906.856.900.30 4.55% 6.556.556.906.60123 238-
Bimini Capital Man... BMNM 2.39-  0.14 6.22% 2.392.392.392.251 700-
Bio-Key Internatio... BKYI 2.262.252.290.00 0.00% 2.252.252.282.264 795-
Bio-Path Holdings, ... BPTH 1.591.561.59-0.02 -1.24% 1.591.581.601.615 289-
Bio-Techne Corp TECH 153.55153.37153.631.37 0.90% 152.00151.80153.86152.1866 858-
BioCryst Pharmace... BCRX 6.156.146.15-0.03 -0.49% 6.186.106.246.18145 944-
BioDelivery Scienc... BDSI 2.832.802.850.08 2.73% 2.802.782.902.75107 220-
BioElectronics Cor... BIEL 0.00320-  0.00000 0.00% 0.003200.003100.003700.0032010 244 404-
BioLineRx Ltd. - Am... BLRX 0.92010.92010.92900.0101 1.11% 0.91000.88280.92900.9100109 571-
BioMarin Pharmace... BMRN 102.63102.59102.66-0.06 -0.06% 102.88100.65102.88102.69187 824-
BioScrip, Inc. BIOS 2.962.952.960.03 0.85% 2.922.832.992.9385 210-
BioSpecifics Techn... BSTC 46.9546.3047.000.35 0.74% 46.7846.6047.0046.601 902-
BioTelemetry, Inc. BEAT 49.9049.9049.95-0.10 -0.20% 49.8549.6050.1550.0073 087-
Bioanalytical Syste... BASI 1.751.761.81-0.04 -2.16% 1.861.751.861.795 100-
Biocept, Inc. BIOC 6.466.476.590.16 2.54% 6.596.356.886.30294 292-
Biogen Idec Inc. BIIB 359.83359.71359.941.32 0.37% 356.20356.04359.95358.51392 749-
Biolase, Inc. BIOL 1.31001.29001.32000.0200 1.55% 1.30001.28011.33001.290013 242-
Biostar Pharmaceu... BSPM 2.262.232.290.01 0.44% 2.302.262.302.25424-
Bitcoing Investmen... GBTC 11.2100-  0.3800 3.51% 10.945010.920011.350010.83001 277 412-
Black Box Corpora... BBOX 1.621.621.63-0.13 -7.43% 1.741.571.741.75482 568-
Black Diamond, Inc... CLAR 8.108.008.100.10 1.25% 8.058.008.108.001 559-
Black River Petrole... OTTV 0.0004-  -0.0001 -20.00% 0.00050.00040.00050.00051 900 200-
Blackbaud, Inc. BLKB 116.12116.16116.340.10 0.09% 115.27114.58116.12116.0237 024-
Blucora, Inc. BCOR 37.9537.9038.00-0.30 -0.78% 38.1537.7038.4038.2549 175-
Blue Dolphin Energ... BDCO 0.70-  0.05 7.69% 0.610.610.700.65600-
Bluebird Bio Inc. BLUE 179.70179.55179.950.15 0.08% 179.30178.40181.20179.55197 799-
Blueknight Energy ... BKEP 3.003.003.050.05 1.69% 2.952.953.052.9591 349-
Blueprint Medicine... BPMC 63.9463.8464.010.18 0.28% 63.6062.4364.2163.76169 573-
BofI Holding Inc BOFI 41.3741.3441.410.35 0.85% 41.0640.7541.4641.0254 021-
Boingo Wireless, In... WIFI 22.7922.7922.820.23 1.02% 22.5522.4422.9122.5659 104-
Bojangels Inc. BOJA 15.0014.9015.000.30 2.04% 14.7514.7415.0014.7012 845-
Bombardier, Inc. BDRAF 3.760200-  -0.015260 -0.40% 3.6876003.6263003.7602003.77546022 637-
Bone Care Internat... BCII 3.80-  0.05 1.33% 3.803.803.803.75100-
Bonso Electronics ... BNSO 3.593.573.76-0.18 -4.77% 3.683.593.683.77950-
Booking Holdings I... BKNG 2 014.112 015.702 017.80-9.80 -0.48% 2 016.372 002.562 020.692 023.9153 039-
Boston Private Fin... BPFH 15.5015.5015.60-0.70 -4.32% 15.7015.0015.7516.20224 116-
Bottomline Techno... EPAY 55.4855.4555.51-0.30 -0.53% 55.7855.2855.9255.7754 831-
Bridgeline Digital, ... BLIN 1.651.641.650.06 3.50% 1.611.511.711.59179 837-
Bridgford Foods Co... BRID 13.5213.0613.900.00 0.00% 13.5213.1513.5213.52700-
Brightcove Inc. BCOV 9.609.559.650.05 0.52% 9.559.509.659.5522 703-
BroadVision, Inc. BVSN 2.062.052.10-0.09 -4.09% 2.152.062.152.155 250-
Broadcom Ltd AVGO 210.25210.24210.311.47 0.70% 208.29208.04211.15208.781 846 467-
Broadway Financia... BYFC 2.082.022.08-0.01 -0.48% 2.082.082.082.09100-
Brookfield Propert... BPY 19.5419.5319.540.23 1.19% 19.0819.0819.5919.3195 551-
Brooks Automatio... BRKS 32.5132.4832.51-0.25 -0.76% 32.7132.0032.7132.76102 455-
Bruker Corporatio... BRKR 29.2829.2729.280.38 1.31% 28.7528.7129.2828.9085 893-
Bryn Mawr Bank C... BMTC 47.4047.3047.450.25 0.53% 47.0046.7047.4547.156 125-
Builders FirstSourc... BLDR 18.5318.5218.530.24 1.28% 18.2118.1318.5318.29142 193-
C&F Financial Corp... CFFI -62.3064.850.00 0.00%       64.30--
C.H. Robinson Wor... CHRW 89.4089.3789.410.56 0.63% 88.4588.1789.5288.84281 900-
CA Inc. CA 44.0244.0144.020.00 0.00% 44.0344.0144.0644.021 983 320-
CA8547221058 HREEF 0.0300-  0.0170 130.77% 0.01500.01500.03000.013023 000-
CASI Pharmaceutic... CASI 7.047.037.06-0.17 -2.36% 7.206.927.307.21215 248-
CBAK Energy Techn... CBAK 0.89000.89000.9100-0.0015 -0.17% 0.91000.88000.91000.891510 000-
CDK Global, Inc. CDK 66.7866.7766.780.10 0.15% 66.6366.2666.8666.6874 519-
CDTI Advanced Ma... CDTI 0.56300.55020.56300.0030 0.54% 0.56000.55000.56300.56001 405-
CECO Environment... CECE 6.946.926.940.28 4.20% 6.656.656.986.6639 325-
CEVA, Inc. CEVA 32.8532.7532.850.55 1.70% 32.3032.2032.8532.3024 236-
CHAODA MODERN ... CMGHF 0.01405-  0.00105 8.08% 0.014050.014050.014050.013001 500-
CHF Solutions Inc CHFS 1.501.491.500.03 1.76% 1.471.441.541.47110 501-
CK Hutchison Holdi... CKHUY 10.54125-  0.03625 0.35% 10.4400010.4400010.5700010.5050035 841-
CM Finance Inc CMFN 8.758.708.85-0.06 -0.68% 8.858.758.908.8113 149-
CME Group Inc. - C... CME 170.30170.25170.35-0.72 -0.42% 170.79169.88171.48171.02224 255-
CNB Financial Corp... CCNE 30.8930.2430.890.58 1.91% 30.3030.3030.8930.31240-
CNinsure Inc. (ADR... FANH 31.0430.9931.08-0.29 -0.93% 31.1330.5131.2831.3348 761-
CONMED Corporat... CNMD 74.0073.9574.060.42 0.57% 73.5973.2874.1573.5813 372-
CRA International,... CRAI 54.4454.0154.660.45 0.83% 53.9853.9854.5053.991 234-
CREDIT SUISSE NAS... UWTIF 34.661-  0.591 1.73% 33.50033.50035.35034.0707 299-
CREDIT SUISSE NAS... DWTIF 15.16-  -0.24 -1.56% 15.5015.1615.5015.401 800-
CRISPR Therapeuti... CRSP 58.1458.0758.14-0.39 -0.67% 59.0056.2559.7958.53536 032-
CSG Systems Intern... CSGS 41.1741.1741.200.18 0.44% 40.8640.8641.2040.9913 580-
CSP Inc. CSPI 10.5010.4710.940.04 0.38% 10.5010.5010.5010.46100-
CTI BioPharma Cor... CTIC 2.352.342.350.09 3.76% 2.402.342.552.261 772 584-
CTI Industries Corp... CTIB 3.693.704.43-0.31 -7.75% 3.783.693.794.006 488-
CVB Financial Corp... CVBF 22.7522.7522.760.23 1.02% 22.5522.4122.7822.5288 677-
CVD Equipment Co... CVV 7.20007.20007.25000.0998 1.41% 7.18007.10847.22237.10022 161-
CYREN Ltd. - Ordin... CYRN 2.962.953.000.01 0.17% 2.952.903.002.9537 028-
Caesars Entertainm... CZR 11.4511.4011.45-0.05 -0.43% 11.4011.2011.5011.502 361 367-
CafePress Inc. PRSS 1.281.261.28-0.00 -0.01% 1.281.271.281.282 618-
Cal-Maine Foods, In... CALM 45.3845.3545.400.23 0.50% 45.2045.0845.6045.1536 767-
CalAmp Corp. CAMP 23.2423.2323.25-0.07 -0.30% 23.3523.0823.5123.3167 983-
Calavo Growers, In... CVGW 93.8893.8093.95-0.63 -0.66% 94.3093.8595.5094.5027 181-
California Indepen... CIBN 15.15-  -0.20 -1.30% 15.1515.1515.1515.35200-
Calithera Bioscienc... CALA 4.554.554.600.00 0.00% 4.554.504.604.5525 403-
Calloway's Nursery... CLWY 7.61-  -0.39 -4.88% 7.887.607.888.00706-
Calumet Specialty ... CLMT 7.757.757.80-0.05 -0.64% 7.807.757.907.8027 330-
Camtek Ltd. - Ordi... CAMT 7.897.887.90-0.08 -1.00% 7.987.848.047.9724 585-
CanAlaska Uranium... CVVUF 0.2650-  0.0108 4.25% 0.26000.26000.26500.25429 500-
Canadian Solar Inc. CSIQ 13.0613.0513.070.23 1.79% 12.7512.7313.1512.83155 644-
Canadian Zinc Corp CZICF 0.0980-  -0.0147 -13.04% 0.09800.09800.09800.1127400-
Canbiola Inc CANB 0.0125-  -0.0015 -10.71% 0.01400.01200.01840.01401 040 500-
Cannabis Science In... CBIS 0.051000-  -0.000800 -1.54% 0.0515000.0510000.0520000.051800605 144-
Canterbury Park H... CPHC 14.9014.8515.75-0.10 -0.67% 15.0014.8615.0515.001 066-
Capital City Bank G... CCBG 24.9924.7925.27-0.01 -0.04% 24.9224.9225.1225.00602-
Capital Product Pa... CPLP 3.113.113.120.05 1.63% 3.063.063.123.06129 073-
Capital Southwest ... CSWC 18.5218.2018.490.00 0.00% 18.5218.5218.5218.52436-
Capitol Federal Fin... CFFN 13.0613.0513.060.01 0.08% 13.0312.9313.1513.05116 104-
Capstone Turbine C... CPST 1.751.741.76-0.01 -0.73% 1.761.701.781.76185 215-
Cara Therapeutics ... CARA 19.7819.7619.78-0.04 -0.20% 19.2518.5819.8219.821 410 759-
Carbonite, Inc. CARB 37.3837.3537.40-0.48 -1.25% 38.0036.9838.1537.851 448 430-
Cardtronics, Inc. CATM 27.0727.0327.08-0.03 -0.11% 27.0626.4927.1827.1063 600-
CareDx Inc CDNA 12.5412.5112.540.00 0.00% 12.7312.3712.7312.5443 370-
CareScience, Inc. CARE 18.75-  -0.03 -0.16% 18.7518.7518.7518.78200-
Career Education C... CECO 18.9018.8918.920.17 0.91% 18.7618.5519.0718.73417 162-
Carrizo Oil & Gas, ... CRZO 29.0529.0529.060.23 0.80% 28.5428.5429.5428.82534 345-
Carrols Restaurant... TAST 14.9814.9515.000.03 0.17% 14.9514.9515.1014.9528 618-
Casella Waste Syst... CWST 25.3525.3525.37-0.03 -0.12% 25.3724.8025.5325.3820 027-
Caseys General Sto... CASY 109.11109.10109.240.47 0.43% 108.15108.06109.23108.6464 869-
Cass Information S... CASS 70.6670.6170.86-0.39 -0.55% 70.8170.4071.4871.051 921-
Catalyst Pharmace... CPRX 3.163.133.140.08 2.60% 3.063.053.183.08130 431-
Catalyst Semicondu... CATS 6.976.966.980.14 2.05% 6.866.866.976.834 300-
Cathay General Ba... CATY 41.8441.8241.860.80 1.95% 41.7141.4642.5441.04477 951-
Celgene Corporatio... CELG 85.5685.5485.56-0.22 -0.26% 85.7884.9486.1285.781 036 726-
Celldex Therapeuti... CLDX 0.51520.51510.51800.0053 1.04% 0.51520.50570.52300.5099242 418-
Cellectis Sa CLLS 30.5030.5030.58-0.10 -0.33% 30.6830.2830.6830.6032 348-
Celsion Corporatio... CLSN 2.982.962.98-0.02 -0.67% 3.022.923.023.0043 570-
Central European M... CETV 3.933.903.950.03 0.64% 3.903.903.953.908 323-
Central Federal Co... CFBK 2.552.512.57-0.02 -0.78% 2.542.542.552.57227-
Central Garden & P... CENT 43.8243.8343.940.36 0.83% 43.4343.2643.9043.4628 011-
Century Aluminum ... CENX 13.5513.5413.55-1.35 -9.06% 14.5713.5414.6014.901 022 283-
Century Bancorp, I... CNBKA 77.7577.7579.75-0.80 -1.02% 78.3577.7578.3578.55200-
Century Casinos, In... CNTY 8.428.388.43-0.14 -1.64% 8.558.388.618.5643 320-
Cenveo Inc. CVOVQ 0.0501-  -0.0099 -16.50% 0.05100.05000.05100.06001 188-
Ceragon Networks... CRNT 3.743.733.75-0.06 -1.45% 3.803.723.823.79134 651-
Cereplast, Inc. CERPQ 0.0050-  0.0029 138.10% 0.00500.00500.00500.002152 646-
Cerner Corporatio... CERN 60.7860.7760.790.11 0.18% 60.5760.1260.8360.67196 053-
Cerus Corporation CERS 7.427.427.430.07 0.95% 7.347.297.467.35146 718-
Cesca Therapeutic... KOOL 0.43500.43010.43500.0066 1.54% 0.44980.41310.44980.4284117 658-
Charles & Colvard ... CTHR 1.051.041.06-0.03 -2.78% 1.081.041.081.089 114-
Chart Industries, In... GTLS 75.8975.7975.977.89 11.60% 71.7570.7376.0068.00452 441-
Charter Communic... CHTR 292.57292.50292.67-7.03 -2.35% 299.98291.78299.98299.60403 954-
Check Point Softw... CHKP 111.15111.13111.170.48 0.43% 110.46109.93111.17110.67336 045-
Chembio Diagnosti... CEMI 11.2011.1511.200.05 0.45% 11.1011.1011.2011.156 714-
Chemical Financial ... CHFC 56.2356.1956.290.11 0.20% 55.9955.5856.2856.1220 332-
Cherokee Inc. CHKE 0.52700.52000.5280-0.0069 -1.29% 0.52010.52000.53200.533918 435-
Chiasma Inc. CHMA 1.501.451.500.00 0.00% 1.501.501.501.50200-
Children's Place, In... PLCE 127.05126.95127.103.20 2.58% 123.40123.00127.45123.8598 747-
Chimerix Inc CMRX 4.624.614.620.01 0.22% 4.624.564.644.6116 936-
China Automotive ... CAAS 4.184.134.190.13 3.21% 4.154.154.184.05300-
China Ceramics Co.... CCCL 1.691.701.77-0.04 -2.31% 1.701.691.741.734 850-
China Clean Energy CCGY 0.011-  0.000 0.00% 0.0110.0110.0110.011300-
China Digital TV Ho... STVVY 0.115-  -0.005 -4.17% 0.1150.1150.1150.1201 000-
China Finance Onlin... JRJC 1.921.911.930.01 0.52% 1.911.911.921.91200-
China Gold Interna... JINFF 1.6704-  0.0068 0.41% 1.67041.67041.67041.6636500-
China Jo-Jo Drugst... CJJD 1.321.311.32-0.01 -0.75% 1.311.311.321.3313 369-
China Lodging Grou... HTHT 40.3540.3140.35-0.13 -0.32% 40.1739.9040.8640.48673 092-
China Natural Gas,... CHNGQ 0.0022-  0.0000 0.00% 0.03300.00220.03300.00223 200-
China Natural Reso... CHNR 2.112.112.19-0.03 -1.40% 2.112.112.112.14450-
China Recycling En... CREG 1.531.521.54-0.02 -1.01% 1.551.531.561.559 180-
China TechFaith W... CNTF 2.552.592.64-0.10 -3.77% 2.632.552.712.6535 177-
ChinaB2BSourcing.... QBIO 2.2800-  -0.1800 -7.32% 2.43002.28002.44002.460035 887-
ChinaCache Interna... CCIH 1.37891.32001.39000.0397 2.96% 1.31001.25001.38001.339291 860-
ChinaNet Online Ho... CNET 2.392.392.400.00 0.04% 2.492.392.492.3928 152-
ChipMOS TECHNOL... IMOS 14.8214.7514.810.07 0.47% 14.7614.7214.8214.751 200-
Chorus Ltd CHRYY 14.06-  -0.14 -0.99% 14.0614.0614.0614.20150-
ChromaDex Corpor... CDXC 4.354.334.350.08 1.87% 4.274.254.424.2736 414-
Churchill Downs, In... CHDN 305.20305.10306.25-0.45 -0.15% 304.95304.65306.10305.654 271-
Cincinnati Financia... CINF 70.4970.4770.52-0.81 -1.14% 71.1870.2671.3271.3071 051-
Cintas Corporation CTAS 191.75191.69191.80-0.78 -0.41% 192.60191.50193.24192.53134 866-
Cirrus Logic, Inc. CRUS 40.8340.8040.83-0.14 -0.34% 40.9840.4141.0440.97243 585-
Cisco Systems, Inc. CSCO 42.5042.4942.500.29 0.68% 42.8042.4243.0142.217 522 994-
Citi Trends, Inc. CTRN 29.4029.3529.450.69 2.40% 28.6328.6329.4028.7110 643-
Citrix Systems, Inc... CTXS 110.02109.99110.02-0.71 -0.64% 110.38109.49110.46110.73152 597-
City Bank CTBK 0.008-  0.000 0.00% 0.0080.0080.0080.00811 928-
City Holding Comp... CHCO 76.9976.7377.190.10 0.13% 76.6876.5077.0776.8910 974-
Clean Energy Fuels... CLNE 2.762.752.760.07 2.42% 2.682.652.772.69276 311-
Cleantech Solution... SEII 3.673.683.74-0.08 -2.13% 3.713.673.793.7511 920-
ClearOne, Inc. CLRO 3.60503.55003.65000.0802 2.28% 3.70003.60503.70003.52481 100-
ClearSign Combust... CLIR 1.931.901.95-0.08 -3.75% 1.951.902.002.0075 362-
Clearfield Inc CLFD 11.4111.4011.500.31 2.79% 11.1511.1211.5011.105 285-
Cleveland BioLabs,... CBLI 2.292.302.320.01 0.44% 2.292.292.292.28150-
Clovis Oncology In... CLVS 47.1647.1247.180.73 1.57% 46.2045.8547.2446.43145 544-
CoBiz Financial Inc... COBZ 22.0021.9922.010.08 0.36% 21.8521.7422.0121.9236 063-
CoStar Group, Inc. CSGP 424.01423.68424.50-0.67 -0.16% 423.42422.81425.75424.6816 982-
Coca-Cola Bottling... COKE 133.59133.44133.99-0.78 -0.58% 134.15133.01134.15134.376 070-
Codexis, Inc. CDXS 15.5515.5515.60-0.20 -1.25% 15.6515.2515.8015.7584 569-
Codorus Valley Ban... CVLY 30.3829.7131.000.26 0.86% 30.3830.3830.3830.12220-
Coffee Holding Co.... JVA 5.40005.40005.4900-0.0533 -0.98% 5.47005.40005.47505.45337 268-
Cognex Corporatio... CGNX 45.0144.9945.03-0.57 -1.25% 45.4144.5245.4145.58191 988-
Cognizant Technol... CTSH 82.3982.3982.400.06 0.07% 82.2581.5082.5982.33466 983-
Coherent, Inc. COHR 171.19170.98171.19-0.89 -0.52% 171.66166.92171.93172.08138 254-
Coherus BioScience... CHRS 17.8017.7517.80-0.11 -0.59% 17.9017.5018.3017.90201 497-
Cohu, Inc. COHU 26.2326.2126.260.07 0.27% 26.0425.7926.3126.1639 048-
Collectors Univers... CLCT 13.7613.7613.83-0.08 -0.58% 13.7313.7113.8813.845 374-
Collegium Pharmac... COLL 19.7919.7419.790.25 1.28% 19.3719.1819.8119.5456 421-
Colony Bankcorp, I... CBAN -17.5517.700.00 0.00%       17.70--
Columbia Banking ... COLB 41.8141.7741.820.12 0.29% 41.4741.2941.8341.6938 318-
Columbia Financial... CLBK 16.4816.4616.480.14 0.86% 16.2716.1516.4816.3422 252-
Columbia Sportswe... COLM 94.3094.2094.310.87 0.93% 93.2192.8394.3093.4334 121-
Columbus Gold Cor... CGTFF 0.172230-  -0.002770 -1.58% 0.1697930.1601000.1750000.17500013 300-
Columbus McKinno... CMCO 41.7041.6541.740.15 0.36% 41.4941.2841.7041.555 586-
Comcast Corporati... CMCSA 35.0535.0435.051.01 2.97% 35.1434.8435.2934.0417 608 601-
Commerce Bancsha... CBSH 68.8168.8068.830.17 0.25% 68.5367.9468.8868.6452 439-
Commercial Vehicl... CVGI 7.297.297.310.11 1.53% 7.207.107.337.1827 931-
Community Trust B... CTBI 50.4050.3050.400.15 0.30% 49.9549.9550.6550.257 434-
Community West B... CWBC 11.9511.9012.000.00 0.00% 11.9511.9511.9511.95100-
Compass Biotechno... COBI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 001 499-
Compugen Ltd. - O... CGEN 3.453.403.450.10 2.99% 3.303.253.453.3545 133-
Computer Program... CPSI 33.6033.5533.650.05 0.15% 33.5533.4533.6533.5527 753-
Comtech Telecomm... CMTL 34.3134.2834.31-0.11 -0.32% 34.3734.1334.4534.4212 149-
Concurrent Compu... CCUR 5.26-  0.41 8.45% 5.275.265.275.25900-
Conectisys Corp CONC 0.00482-  0.00182 60.67% 0.004820.004820.004820.003002 000-
Conn's, Inc. CONN 38.4038.3538.450.90 2.40% 37.4037.3838.5537.5061 618-
Connecticut Water... CTWS 64.7464.5764.910.02 0.02% 64.5864.2364.8464.723 142-
Conrad Industries, ... CNRD 17.65-  0.00 0.00% 17.5017.5017.6517.653 500-
Consolidated Wate... CWCO 14.3614.3514.400.01 0.03% 14.3514.3514.5014.354 113-
Consumer Portfolio... CPSS 3.623.623.640.05 1.43% 3.503.503.643.574 248-
ContraFect Corp. CFRX 2.512.512.540.03 1.21% 2.492.472.582.4832 016-
ContraVir Pharmac... CTRV 0.95150.95120.97500.0015 0.16% 0.95010.95000.97950.950025 133-
Control4 Corporat... CTRL 24.9024.8924.920.01 0.04% 24.8524.7224.9724.8960 633-
Cool Holdings Inc AWSM 4.454.404.47-0.01 -0.22% 4.644.444.644.469 050-
Copart, Inc. CPRT 59.0459.0459.05-0.28 -0.47% 59.0558.9859.4659.32173 498-
CorVel Corp. CRVL 56.0355.4556.200.53 0.95% 55.4055.4056.0355.503 564-
Corcept Therapeut... CORT 12.9812.9712.98-0.63 -4.63% 13.5512.8513.7813.611 096 843-
Corium Internation... CORI 7.937.917.95-0.05 -0.63% 7.977.767.987.9872 802-
Corvis Corporation CORV 4.094.054.110.15 3.80% 3.973.904.193.9496 615-
Corvus Gold Inc. CORVF 1.9300-  -0.0400 -2.03% 1.90811.87401.93001.97001 900-
Costco Wholesale ... COST 217.63217.60217.652.66 1.24% 214.46214.03217.76214.97415 378-
Counsel CP CXSNF 0.62110-  -0.03045 -4.67% 0.621100.621100.621100.65155300-
Covenant Transpor... CVTI 29.7529.7429.83-0.17 -0.57% 29.9429.5429.9429.9212 482-
Cowen Group, Inc. ... COWN 14.2514.2014.250.00 0.00% 14.2013.9514.2514.2593 412-
Cracker Barrel Old... CBRL 151.25151.12151.330.44 0.29% 150.27149.60151.35150.8153 104-
Craft Brew Aliianc... BREW 19.5319.5019.55-0.03 -0.13% 19.6019.4019.6019.555 411-
Cray Inc CRAY 25.9025.9025.950.60 2.37% 25.4025.3526.0025.3034 103-
Creative Edge Nutr... FITX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000-
Credit Acceptance... CACC 365.15364.80366.48-1.66 -0.45% 366.20363.88366.90366.816 731-
Credit Suisse X-Lin... SLVO 7.01707.01007.0300-0.1100 -1.54% 7.08007.01707.08007.19026 937-
Credo Petroleum C... CRED 107.76107.72107.760.12 0.11% 107.59107.59107.77107.645 786-
Cree, Inc. CREE 47.1247.1047.120.21 0.44% 46.8446.4447.2046.91131 504-
Cresud S.A.C.I.F. y ... CRESY 16.3416.3116.360.21 1.32% 16.1516.1516.4916.1353 651-
Crimson Wine Grou... CWGL 9.26-  0.01 0.11% 9.259.249.319.2523 410-
Criteo S.A. - Ameri... CRTO 34.6534.6134.680.20 0.57% 34.4533.5034.6534.45235 613-
Crocs, Inc. CROX 18.0418.0218.040.35 1.98% 17.6817.5618.2217.69298 772-
Cross Country Hea... CCRN 11.9411.9311.940.08 0.67% 11.8911.8111.9711.8642 336-
CrowdGather Inc. CRWG 0.0091-  -0.0004 -4.21% 0.00910.00910.00910.0095100 000-
Crown Crafts, Inc. CRWS 5.385.305.400.03 0.56% 5.305.305.385.353 102-
Cryo-Cell Internati... CCEL 8.60-  -0.60 -6.52% 8.608.608.609.20500-
Ctrip.com Internat... CTRP 42.8042.7942.80-1.11 -2.53% 43.7142.7043.7243.912 052 267-
Curis, Inc. CRIS 1.711.701.710.02 1.04% 1.691.681.731.6930 763-
Cutera, Inc. CUTR 43.7843.7043.850.23 0.52% 43.5042.8043.8043.5518 551-
Cyanotech Corpora... CYAN 3.883.804.00-0.32 -7.64% 3.803.804.004.201 587-
CyberArk Softwar... CYBR 69.1869.1269.17-0.39 -0.56% 69.5868.7869.5869.5749 030-
CyberOptics Corpo... CYBE 19.0519.0019.100.40 2.14% 18.5518.5519.1018.6514 261-
Cyclacel Pharmace... CYCC 1.521.511.520.02 1.01% 1.531.511.531.503 116-
Cypress Semicondu... CY 16.9716.9616.97-0.05 -0.26% 16.9616.8017.0317.01647 548-
CytRx Corporation CYTR 1.25001.23001.25000.0245 2.00% 1.21001.21001.25001.225512 884-
Cytokinetics, Incor... CYTK 8.888.858.900.03 0.28% 8.858.739.008.8551 979-
Cytori Therapeutic... CYTX 0.92000.92010.9480-0.0301 -3.17% 0.92000.92000.96000.950153 144-
Cytosorbents Corp... CTSO 11.9311.9011.950.08 0.63% 11.8511.7012.0011.8528 202-
DAIMLER AG ORD N... DDAIF 68.000-  0.230 0.34% 67.98067.84068.17067.77013 464-
DECISION DIAGNOS... DECN 0.05100-  0.00460 9.91% 0.042940.042940.051000.04640214 900-
DENTSPLY Internat... XRAY 45.3745.3645.381.13 2.55% 44.7544.1745.5144.241 010 727-
DISH Network Corp... DISH 31.4931.4831.490.29 0.93% 31.3830.7331.5531.20639 657-
DSP Group, Inc. DSPG 12.9512.9513.000.10 0.78% 12.8512.8513.0012.856 838-
DURECT Corporati... DRRX 1.521.521.530.02 1.33% 1.471.451.551.50199 913-
DUSA Pharmaceuti... DUSA 24.9324.9424.99-0.24 -0.95% 25.0324.9325.0325.17900-
DXP Enterprises, In... DXPE 42.7842.7342.980.45 1.06% 42.1542.1543.4242.3312 701-
Daily Journal Corp... DJCO -230.00233.000.00 0.00%       233.00--
Daktronics, Inc. DAKT 8.528.528.54-0.02 -0.23% 8.538.498.588.5431 968-
Dalradian Resource... DRLDF 1.09299-  -0.00701 -0.64% 1.080001.080001.092991.10000245 050-
Dassault Systemes... DASTY 151.21-  -1.04 -0.68% 150.73150.73151.44152.251 895-
Data I/O Corporat... DAIO 6.646.636.730.17 2.63% 6.486.486.756.476 596-
Dataram Corporat... USAU 1.35001.34001.3500-0.0321 -2.32% 1.39001.34001.39001.382128 482-
Datawatch Corpor... DWCH 12.7912.7512.901.49 13.23% 13.2012.6513.6511.30395 971-
Dave & Buster's En... PLAY 48.9648.9448.96-0.12 -0.24% 48.8047.9048.9649.08135 760-
Dawson Geophysic... DWSN 7.787.757.78-0.01 -0.13% 7.757.717.937.793 463-
Depomed, Inc. DEPO 8.268.268.270.05 0.61% 8.218.098.298.21128 626-
Destination Mater... DEST 6.206.206.220.02 0.32% 6.156.106.256.1832 130-
Destination XL Gro... DXLG 2.152.102.15-0.05 -2.39% 2.152.102.202.206 627-
Deswell Industries,... DSWL -3.363.440.00 0.00%       3.38--
Dewmar Internatio... DEWM 0.00230-  0.00020 9.52% 0.002100.002090.002300.002101 181 466-
DexCom Inc. DXCM 102.68102.63102.73-0.84 -0.81% 103.54102.11104.47103.52187 608-
Diamond Hill Inves... DHIL 194.00193.00196.400.37 0.19% 193.51193.51194.00193.63200-
Diamondback Ener... FANG 131.44131.32131.440.85 0.65% 130.43130.01131.91130.59173 095-
Diana Containershi... DCIX 1.651.641.660.00 0.00% 1.601.601.671.65120 621-
Digi International ... DGII 13.6513.6513.700.00 0.00% 13.6513.6013.7513.6551 694-
Digimarc Corporat... DMRC 30.1530.0530.150.15 0.50% 29.9529.7630.4530.006 487-
Digital Ally, Inc. DGLY 2.252.252.30-0.10 -4.26% 2.342.252.342.352 910-
Digital Turbine, Inc... APPS 1.441.441.450.02 1.41% 1.421.391.461.4260 121-
Dime Community B... DCOM 20.1020.0520.100.20 1.01% 19.8019.8020.1019.9016 150-
Dollar Tree, Inc. DLTR 87.2687.2787.300.63 0.73% 86.7186.2387.3586.63402 624-
Donegal Group, Inc... DGICA 14.0514.0614.14-0.10 -0.71% 14.1114.0214.1114.151 832-
Donegal Group, Inc... DGICB -12.6513.900.00 0.00%       13.45--
Dorchester Minera... DMLP 19.3519.3019.400.05 0.26% 19.2019.1319.4019.304 552-
Dorel Industries, In... DIIBF 18.327-  0.197 1.09% 18.32718.32718.32718.1302 404-
Dorman Products, ... DORM 73.9173.8473.960.80 1.09% 72.8072.5174.0073.1119 061-
DropCar Inc DCAR 1.271.271.30-0.01 -0.66% 1.281.261.301.2811 786-
DryShips Inc. DRYS 5.305.305.31-0.03 -0.56% 5.285.225.345.33149 447-
Dundee Corp DDEJF 1.127100-  0.014000 1.26% 1.1118691.1118691.1300001.11310013 057-
Dunkin Brands Gro... DNKN 72.2672.2572.270.21 0.28% 72.0371.5872.4772.05170 254-
Dynamic Materials... BOOM 49.6049.5049.650.65 1.33% 49.2048.4249.7048.9521 368-
Dynasil Corporatio... DYSL 1.381.361.380.01 0.73% 1.341.341.381.37600-
Dynatronics Corpo... DYNT -2.95003.00000.0000 0.00%       3.0391--
Dynavax Technolog... DVAX 16.1516.1016.150.50 3.19% 15.5515.5316.1515.65244 708-
E Digital Corp Com EDIG 0.0002-  0.0000 0.00% 0.00010.00010.00020.00022 860-
E*TRADE Financial... ETFC 61.6261.6261.64-1.51 -2.39% 63.0161.3963.0863.13830 069-
EDAP TMS S.A. - Am... EDAP 3.223.223.240.03 1.00% 3.223.203.253.1912 680-
ELITE PHARMACEU... ELTP 0.10130-  -0.00120 -1.17% 0.102500.101300.103500.1025082 200-
EMC Insurance Gro... EMCI 28.7028.2428.600.33 1.16% 28.3828.3628.7028.37336-
EMCORE Corporati... EMKR 5.405.355.400.05 0.93% 5.355.355.455.358 150-
ENDEAVOUR MININ... EDVMF 17.8900-  0.3180 1.81% 17.753517.660017.890017.57202 500-
ENGIE SA ENGIY 15.46000-  -0.10000 -0.64% 15.4300015.4300015.5400015.5600054 926-
EON AG ADS EONGY 11.2200-  -0.1000 -0.88% 11.220011.220011.277511.320015 403-
ERHC Energy inc ERHE 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.00015500-
EVINE Live Inc. EVLV 1.641.641.650.08 5.13% 1.551.551.741.56864 906-
EXFO Inc - Subordi... EXFO 3.663.653.70-0.04 -1.08% 3.753.603.753.705 838-
EZCORP, Inc. - Clas... EZPW 11.8511.8511.900.20 1.72% 11.6511.5011.9511.65127 963-
Eagle Bancorp, Inc... EGBN 57.1057.0057.10-3.05 -5.07% 59.4054.8059.5060.15154 589-
Eagle Bulk Shipping... EGLE 5.655.645.65-0.06 -1.05% 5.715.645.765.7165 857-
East West Bancorp... EWBC 66.8366.7766.89-0.02 -0.03% 65.7065.3667.4766.85292 255-
Eaton Scientific Sy... ESSI 0.10-  0.00 0.00% 0.070.070.100.1017 625-
Ebix, Inc. EBIX 81.6581.6581.75-0.20 -0.24% 81.9080.8081.9081.8527 745-
Echelon Corporatio... ELON 8.29998.29008.30000.0014 0.02% 8.31008.29998.31008.29855 135-
Edgewater Techno... EDGW 5.185.125.25-0.04 -0.77% 5.025.025.195.222 100-
Editas Medicine Inc... EDIT 35.4835.4535.510.10 0.28% 35.2034.3835.5735.38257 321-
Educational Develo... EDUC 21.5021.2021.501.10 5.39% 20.4020.4021.5020.405 787-
Efuel EFN Corp EFLN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001711 185-
Egalet Corp. EGLT 0.34680.34300.3468-0.0229 -6.19% 0.37000.33950.37000.3697322 658-
Eisai Co., Ltd (ADR... ESALY 99.05-  1.33 1.36% 98.8798.8299.1097.721 327-
El Pollo Loco Holdi... LOCO 11.7811.7511.800.03 0.21% 11.7011.6511.8011.7518 627-
Elbit Imaging Ltd. -... EMITF 2.452.392.460.17 7.46% 2.292.292.452.289 115-
Elbit Systems Ltd. ... ESLT 118.21118.23118.53-1.49 -1.24% 118.79118.16118.79119.695 729-
Electro Scientific I... ESIO 18.0518.0418.06-0.37 -2.01% 18.3617.9018.3618.42124 416-
Electro-Sensors, In... ELSE -3.904.000.00 0.00%       3.99--
Electronic Arts Inc... EA 147.88147.81147.88-1.05 -0.71% 148.12147.43149.47148.93444 446-
Electronics for Ima... EFII 34.82534.80034.8500.205 0.59% 34.58034.49034.92034.62547 517-
Elmira Savings Ban... ESBK 20.408020.300020.5000-0.0845 -0.41% 20.408020.408020.408020.4925525-
Eloxx Pharmaceuti... ELOX 17.3617.2617.39-0.05 -0.29% 17.4017.1117.4017.411 879-
Elray Resources, In... ELRA 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 200 000-
Eltek Ltd. - Ordina... ELTK 4.104.054.180.19 4.86% 4.103.824.103.917 215-
Emisphere Technol... EMIS 2.35-  -0.05 -2.08% 2.382.352.402.404 536-
Emmis Communicat... EMMS 4.694.534.690.26 5.87% 4.454.454.714.432 999-
Empire Resorts, Inc... NYNY 18.7518.7019.00-0.35 -1.83% 18.8018.7518.8019.10471-
Enanta Pharmaceut... ENTA 125.60125.50125.690.00 0.00% 125.74123.46126.97125.6072 524-
Encore Capital Gro... ECPG 36.4536.4536.550.10 0.28% 36.3536.1036.6036.3598 287-
Encore Wire Corpo... WIRE 49.0049.0549.10-0.15 -0.31% 49.0048.8549.1049.155 571-
Endocyte, Inc. ECYT 17.0317.0017.030.23 1.37% 16.6316.6317.0416.80133 471-
Endologix, Inc. ELGX 5.385.375.380.04 0.75% 5.325.225.385.3425 779-
Energous Corp WATT 15.4415.4315.45-0.04 -0.26% 15.4515.2915.5015.4874 100-
Energy Recovery, I... ERII 8.458.448.450.17 2.05% 8.298.298.458.2866 729-
Enphase Energy, In... ENPH 6.956.956.960.26 3.89% 6.616.607.066.69983 014-
Enstar Group Limit... ESGR 214.30213.25214.450.60 0.28% 213.40213.40214.30213.70300-
Entrx Corporation ENTX 5.845.646.40-0.48 -7.59% 5.605.606.166.322 177-
Epic Corp EPOR 0.0339-  0.0139 69.50% 0.03390.03390.03390.02004 000-
Epizyme Inc. EPZM 13.6013.5513.600.05 0.37% 13.4513.2513.6013.5527 333-
Equinix, Inc. EQIX 436.52436.29436.561.97 0.45% 434.94433.74437.95434.5574 891-
Equinox Gold Corp... EQXGF 0.76400-  -0.00600 -0.78% 0.771900.760000.771900.7700020 877-
Ericsson - ADS eac... ERIC 8.248.238.24-0.03 -0.36% 8.288.218.288.272 494 403-
Erie Indemnity Com... ERIE 119.75119.68120.390.00 0.00% 119.30119.11119.76119.751 300-
Escalade, Incorpor... ESCA 13.8513.7513.85-0.05 -0.36% 13.8013.8013.8513.90316-
Escalon Medical Co... ESMC 0.23-  0.01 4.55% 0.230.230.230.222 500-
Esperion Therapeu... ESPR 43.4943.4443.57-0.27 -0.62% 43.7542.6544.0343.76155 973-
Etsy Inc. ETSY 44.1844.1344.19-0.26 -0.59% 44.3643.9745.2544.44580 246-
EuroDry Ltd EDRY 7.457.468.00-0.20 -2.61% 7.677.457.677.652 684-
Euronet Worldwide... EEFT 86.3786.2786.390.43 0.50% 85.9785.4786.3785.9440 563-
Euroseas Ltd. ESEA 1.81001.78001.82000.0252 1.41% 1.83001.79001.83001.78484 600-
Eurotech Ltd EUOT 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.0003541 860-
Evolving Systems, ... EVOL 2.752.702.800.05 1.85% 2.702.702.752.70406-
Exact Sciences Cor... EXAS 67.6567.6667.740.91 1.36% 66.5966.5667.9566.74352 049-
Exco Resources Inc... XCOOQ 0.1000-  0.0100 11.11% 0.09010.09010.10000.09001 401-
Exelixis, Inc. EXEL 21.2921.2821.29-0.04 -0.19% 21.4121.1421.6221.33669 354-
Expedia, Inc. EXPE 128.00127.98128.000.51 0.40% 127.31126.91128.08127.49217 988-
Expeditors Interna... EXPD 72.7272.7072.73-0.46 -0.63% 72.7872.4273.0573.18145 990-
Exponent, Inc. EXPO 50.5050.5050.550.15 0.30% 50.2050.0550.7050.3555 209-
Express Scripts Ho... ESRX 77.5277.5077.51-0.38 -0.48% 77.5175.4077.6877.892 174 321-
Extreme Biodiesel ... XTRM 0.0015-  0.0000 0.00% 0.00160.00150.00160.0015207 900-
Extreme Networks... EXTR 8.998.999.000.34 3.93% 8.648.609.018.65572 002-
EyePoint Pharmace... EYPT 2.292.262.280.17 7.90% 2.132.132.312.12169 394-
F5 Networks, Inc. FFIV 173.44173.34173.48-6.01 -3.35% 173.33169.71174.95179.45394 704-
FARO Technologies... FARO 57.5557.5057.550.20 0.35% 57.2057.2057.8057.358 542-
FC Global Realty In... FCRE 0.3805-  -0.2495 -39.60% 0.38050.38050.38050.3620500-
FED Home Loan Mt... FMCKJ 6.360-  -0.070 -1.09% 6.4806.3506.5106.430586 729-
FLIR Systems, Inc. FLIR 53.8653.8553.87-0.30 -0.55% 54.1053.8254.1954.1696 474-
Facebook, Inc. - Cl... FB 209.02209.01209.03-0.34 -0.16% 208.77208.14209.99209.363 474 872-
Fairfax Financial H... FRFHF 523.6500-  -5.3500 -1.01% 531.0000523.4960531.0000529.00004 915-
Falcon Oil & Gas Lt... FOLGF 0.23000-  -0.00198 -0.85% 0.230000.230000.230000.2319810 000-
Famous Dave's of A... DAVE 6.6026.6006.700-0.094 -1.40% 6.6506.6026.7386.6951 236-
Fannie Mae FNMAK 9.48-  -0.02 -0.21% 9.429.389.489.502 300-
Fannie Mae 8.235 %... FNMAT 6.300-  0.020 0.32% 6.2656.2656.4006.28023 250-
Farmer Brothers C... FARM 28.0028.0028.100.05 0.18% 28.0027.8528.1527.953 558-
Farmers Capital Ba... FFKT 53.9053.8554.050.50 0.94% 53.5053.3053.9053.403 486-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.000119 000-
Fastenal Company FAST 56.6656.6556.670.22 0.39% 56.2055.8956.8556.44683 755-
Federal Home Loan... FMCC 1.53500-  0.00500 0.33% 1.560001.510001.590001.53000558 144-
Federal National M... FNMA 1.50500-  0.01500 1.01% 1.505001.480001.540001.490002 832 101-
Federated Nationa... FNHC 23.5023.4823.57-0.41 -1.71% 23.9023.4323.9023.9115 119-
Fennec Pharmaceut... FENC 9.129.129.19-0.18 -1.94% 9.329.119.379.3019 402-
Fidelity Southern C... LION 26.0926.0326.090.21 0.81% 25.8925.6926.0925.888 595-
Fifth Third Bancorp FITB 29.0129.0129.02-1.23 -4.07% 29.9228.6029.9230.244 143 071-
Financial Institutio... FISI 32.7332.7032.800.08 0.23% 32.7032.4532.7532.6513 279-
Finisar Corporatio... FNSR 17.8717.8717.880.07 0.39% 17.7717.6917.9017.80376 726-
Finjan Holdings, Inc... FNJN 4.854.854.860.14 2.97% 4.674.564.884.71270 112-
Fire River Gold Cor... FVGCF 0.0455-  -0.0995 -68.62% 0.04550.04550.04550.1450140-
FireEye, Inc. FEYE 17.1017.0917.100.11 0.65% 16.9916.9317.1016.99797 299-
Firma Holdings Cor... FRMA 0.045-  0.000 0.00% 0.0450.0450.0450.04592 728-
First Bancorp FBNC 41.1341.1141.150.23 0.56% 40.8840.6141.1340.9018 533-
First Bancorp, Inc (... FNLC 28.9628.9330.00-0.46 -1.56% 29.4428.9129.8529.422 796-
First Bitcoin Capita... BITCF 0.3000-  -0.0245 -7.55% 0.32500.26500.32500.324558 094-
First Busey Corpor... BUSE 32.3932.3732.420.25 0.78% 32.1532.0032.4032.3416 270-
First Capital, Inc. FCAP -37.2842.990.00 0.00%       37.50--
First Citizens Banc... FCNCA 401.26400.02402.70-3.70 -0.91% 404.45398.00405.95404.9611 621-
First Defiance Fina... FDEF 32.6732.5632.780.28 0.86% 32.4031.9832.9032.3911 545-
First Financial Banc... FFBC 31.9631.9032.000.21 0.67% 31.5529.8031.9631.7554 188-
First Financial Bank... FFIN 53.8053.8053.850.55 1.03% 52.9052.9053.8053.2537 813-
First Financial Corp... THFF 47.3547.1047.350.35 0.74% 46.9546.7047.3547.002 824-
First Merchants Co... FRME 46.6446.6346.700.15 0.32% 46.3646.2046.7046.4933 874-
First Midwest Banc... FMBI 26.2226.2226.230.05 0.19% 26.1025.9626.2426.1783 679-
First NBC Bank Hol... FNBCQ 0.038-  -0.014 -26.92% 0.0380.0380.0380.0521 535-
First Solar, Inc. FSLR 54.2254.1754.210.22 0.41% 53.7353.5254.6254.00580 820-
First Trust Europe ... FEP 38.961038.960038.9900-0.3158 -0.80% 39.000038.919439.000039.276886 915-
First Trust Multi C... FAB 56.806456.830056.9700-0.0053 -0.01% 56.740056.710056.806456.81173 158-
First Trust NASDAQ... QCLN 20.173220.160020.2000-0.0381 -0.19% 20.189720.173220.189720.2113739-
First United Corpo... FUNC -19.3519.500.00 0.00%       19.30--
Fiserv, Inc. FISV 77.3877.3477.370.14 0.18% 77.2376.8877.4577.24230 007-
Fission Uranium Co... FCUUF 0.48400-  -0.00810 -1.65% 0.485000.471200.500000.49210192 484-
Five Below, Inc. FIVE 107.39107.34107.450.57 0.54% 106.40105.33107.87106.82331 026-
Five Prime Therape... FPRX 17.2417.2217.270.00 0.00% 17.2016.9017.3217.2437 689-
Five Star Quality C... FVE 1.351.351.40-0.05 -3.57% 1.401.351.401.401 712-
Five9, Inc. FIVN 35.3635.3435.410.22 0.64% 35.1335.0035.4135.14115 004-
Flexion Theraputic... FLXN 27.1727.1327.200.15 0.54% 27.0326.7727.3527.0263 909-
Flexpower, Inc. FLXP 0.020-  -0.008 -28.57% 0.0210.0200.0210.02870 000-
Flexsteel Industrie... FLXS 38.0437.8738.50-0.05 -0.13% 37.8537.8538.6238.091 080-
Flextronics Interna... FLEX 15.1915.1815.190.08 0.50% 15.0215.0115.2215.111 039 373-
Fluent, Inc. FLNT 2.332.302.35-0.03 -1.06% 2.302.302.352.3544 333-
Flushing Financial C... FFIC 26.6326.6026.670.18 0.68% 26.3326.2126.6726.454 981-
Focus Graphite Inc FCSMF 0.0262-  0.0001 0.38% 0.02620.02620.02620.02618 000-
Fonar Corporation FONR 26.7026.6026.90-0.45 -1.66% 27.1026.7027.4027.155 730-
FormFactor, Inc. FORM 14.2314.2014.25-0.13 -0.87% 14.3514.1014.3814.3542 994-
Formula Systems (1... FORTY -33.4138.990.00 0.00%       36.31--
Forrester Research... FORR 43.1543.1043.200.70 1.65% 42.5042.3543.1542.453 800-
Fortinet, Inc. FTNT 67.9567.9367.951.14 1.71% 67.0366.8467.9666.81421 431-
Fortune Bay Corp. FBAYF 0.8600-  -0.0410 -4.55% 0.86400.86000.90020.9010936-
Forward Air Corpo... FWRD 59.1559.1159.27-0.13 -0.22% 59.0658.8459.4759.289 431-
Forward Industries... FORD 1.781.781.800.04 2.31% 1.771.721.841.74150 122-
Fossil Group, Inc. FOSL 27.3527.3327.380.47 1.75% 26.7726.4027.4326.88232 245-
Foundation Medicin... FMI 136.85136.85136.900.05 0.04% 136.85136.85136.90136.80123 302-
Franklin Electric C... FELE 46.0045.9546.050.00 0.00% 45.5545.5546.0546.0021 735-
Fred's, Inc. FRED 2.232.222.230.02 0.90% 2.212.212.242.21165 797-
Freedom Holding C... FRHC 6.55-  0.05 0.77% 6.506.506.556.503 700-
Freshpet, Inc. FRPT 29.4029.3529.450.60 2.08% 28.8528.7029.4528.8051 413-
Frontier Communic... FTR 4.934.924.93-0.14 -2.76% 5.074.925.115.071 769 764-
Fuel Tech, Inc. FTEK 0.99000.98500.9899-0.0119 -1.19% 1.02000.98501.02001.00193 287-
FuelCell Energy, In... FCEL 1.441.431.44-0.01 -0.90% 1.451.401.461.45810 130-
Fuji Photo Film Co.... FUJIY 40.00-  0.06 0.15% 40.1439.4140.1439.942 017-
Full House Resorts... FLL 3.293.273.29-0.05 -1.50% 3.293.293.293.34500-
Fullcircle Registry ... FLCR 0.0085-  -0.0010 -10.53% 0.00950.00810.00950.0095115 500-
Fulton Financial Co... FULT 17.4017.3517.400.45 2.65% 17.3017.0517.4016.95470 392-
Function(x) Inc. FNCX 0.0300-  0.0045 17.65% 0.02550.02550.03000.025551 586-
Fuwei Films (Holdin... FFHL 2.802.752.80-0.18 -5.89% 2.902.752.932.9714 944-
G-III Apparel Group... GIII 47.7447.7247.760.76 1.62% 46.9646.8247.7546.98105 363-
GRAVITY Co., Ltd. ... GRVY 57.5056.5057.931.10 1.95% 56.9556.5057.5656.405 763-
GREENLAND MINER... GDLNF 0.0571-  -0.0079 -12.15% 0.06200.05500.06200.0650170 100-
GSI Group, Inc. NOVT 67.2567.3067.350.25 0.37% 66.6566.6567.3567.008 151-
GSV Capital Corp. GSVC 7.057.027.060.01 0.07% 7.036.987.087.048 962-
GTX Corp GTXOD 0.1498-  -0.0001 -0.07% 0.13000.11050.14980.14997 699-
GTx, Inc. GTXI 15.0915.0915.15-0.37 -2.39% 15.3615.0615.3615.4610 888-
GW Pharmaceutica... GWPH 149.30149.11149.300.42 0.28% 148.27148.27150.41148.8876 213-
Gaiam, Inc. - Class ... GAIA 21.1321.1021.15-0.23 -1.05% 21.3521.0521.4021.3511 169-
Galectin Therapeut... GALT 6.046.026.030.02 0.33% 6.045.816.046.02148 629-
Garmin Ltd. GRMN 65.1465.1265.141.09 1.70% 64.2364.1465.2864.05246 264-
Garrison Capital In... GARS 8.308.298.32-0.01 -0.12% 8.308.288.328.312 176-
Gazprom Neft GZPFY 26.55-  -0.30 -1.12% 26.4026.4026.5526.85262-
Gemphire Therape... GEMP 8.148.118.150.28 3.56% 7.857.838.177.8654 776-
Genetic Technolog... GENE 1.311.311.32-0.01 -0.76% 1.331.291.351.32103 201-
Genomic Health, In... GHDX 57.6757.6157.732.09 3.76% 56.1555.5557.8055.5869 174-
Gentex Corporatio... GNTX 23.6823.6823.69-0.15 -0.63% 23.8423.5423.9023.83214 501-
Geospace Technolo... GEOS 14.6014.5514.60-0.05 -0.34% 14.6414.5114.7714.6525 741-
German American B... GABC 37.2537.2137.290.21 0.57% 37.0536.8837.2537.047 463-
Geron Corporation GERN 3.483.473.48-0.11 -3.16% 3.593.363.603.594 148 463-
Gevo, Inc. GEVO 4.134.134.14-0.02 -0.46% 4.244.074.244.15126 833-
Gibraltar Industrie... ROCK 39.5539.5039.600.40 1.02% 39.1038.9839.5539.1519 646-
Giga-tronics Incorp... GIGA 0.331-  0.000 0.00% 0.3310.3310.3310.331728-
GigaMedia Limited... GIGM 2.982.972.980.04 1.36% 3.002.963.002.94945-
Gilead Sciences, Inc... GILD 77.0677.0677.08-0.06 -0.08% 76.9976.0877.5777.121 699 485-
Glacier Bancorp, In... GBCI 40.4840.4840.550.22 0.55% 40.2139.7540.6240.2646 831-
Gladstone Capital ... GLAD 9.269.269.280.00 0.00% 9.269.249.329.3362 165-
Gladstone Commer... GOOD 19.9719.9619.990.27 1.37% 19.7119.7019.9919.8312 908-
Gladstone Investm... GAIN 12.0812.0712.090.03 0.21% 12.1012.0412.1212.1224 743-
Glen Burnie Bancor... GLBZ -12.0012.250.00 0.00%       12.25--
Glen Rose Petroleu... GLRP 0.00229-  0.00049 27.22% 0.001800.000800.002330.0018066 900-
Global Blood Thera... GBT 40.9040.8540.95-1.15 -2.73% 42.0540.3042.2542.05208 493-
Global Links Corpo... GLCO 0.00080-  0.00010 14.29% 0.000700.000650.000800.0007020 619 150-
Global Water Tech... GWTR 0.02-  0.00 0.00% 0.020.020.020.027 000-
Global X Internet o... SNSR 20.2020.1720.20-0.00 -0.00% 20.1220.1220.2020.204 740-
Global X Robotics ... BOTZ 22.0222.0322.040.05 0.23% 22.0221.9722.0621.97212 196-
Global X SuperDivi... SRET 15.372415.360015.38000.0750 0.49% 15.300015.300015.372415.297411 941-
Glu Mobile Inc. GLUU 6.316.306.310.01 0.16% 6.316.236.336.30272 945-
GoIP Global Inc. GOIG 0.0003-  0.0000 0.00% 0.00030.00030.00030.000310 000-
GoPro, Inc. - Class ... GPRO 6.666.656.660.06 0.83% 6.656.596.766.60959 101-
Golar LNG Limited GLNG 28.2728.2728.280.37 1.33% 27.9027.8428.4227.90231 523-
Golar LNG Partners... GMLP 15.1915.1615.190.05 0.33% 15.3015.1615.5315.14120 249-
GoldMining Inc GLDLF 0.69100-  -0.03900 -5.34% 0.714000.690100.728000.7300035 378-
Golden Eagle Int In... ADGO 0.7980-  0.0000 0.00% 0.80000.76380.80000.798011 684-
Golden Ocean Grou... GOGL 8.568.548.57-0.10 -1.10% 8.638.548.688.6524 004-
Golden Phoenix Mi... GPXM 0.0011-  0.0000 0.00% 0.00110.00110.00110.00116 400-
Golden Queen Mini... GQMNF 0.132-  0.001 0.76% 0.1320.1320.1320.131500-
Good Times Restau... GTIM 4.204.204.25-0.05 -1.18% 4.254.204.254.253 040-
Goodyear Tire & R... GT 21.9921.9922.00-0.08 -0.36% 22.0521.7522.1522.07597 330-
Graphite One reso... GPHOF 0.0465-  0.0015 3.33% 0.04270.04270.04880.0450156 950-
Great Basin Scienti... GBSNQ 0.037-  0.007 23.33% 0.0370.0300.0370.0302 166-
Great Elm Capital C... GECC 9.259.279.320.01 0.06% 9.309.219.309.244 167-
Great Southern Ba... GSBC 59.5559.5561.101.10 1.88% 61.5559.5361.5558.45998-
Green Brick Partne... GRBK 10.0510.0510.10-0.05 -0.50% 10.1010.0010.1510.1033 229-
Green Leaf Innovat... GRLF 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  1 904 000-
GreenGro Technolo... GRNH 0.027200-  -0.002800 -9.33% 0.0304000.0271000.0310000.030000415 341-
Groupon, Inc. Comm... GRPN 4.684.684.69-0.04 -0.85% 4.704.624.704.72973 523-
Growlife, Inc PHOT 0.014400-  -0.000400 -2.70% 0.0147400.0144000.0153000.0148001 291 990-
Grupo Financiero G... GGAL 34.7434.6934.76-0.37 -1.05% 34.3634.2335.9635.11118 053-
Gulf Island Fabrica... GIFI 9.509.459.550.05 0.53% 9.409.339.509.453 000-
Gulf Resources, Inc... GURE 1.291.281.300.00 0.16% 1.291.281.291.2914 523-
Gulfport Energy Co... GPOR 11.9211.9111.920.17 1.45% 11.7411.6911.9411.75581 269-
Gyrodyne Company... GYRO -19.9520.700.00 0.00%       20.10--
HARLEYSVILLE SVG... HARL 23.80-  0.10 0.42% 23.7023.7023.8023.701 125-
HAUPPAUGE DIGITA... HAUP 0.075-  -0.033 -30.56% 0.0750.0750.0750.1084 200-
HD Supply Holdings... HDS 45.0945.0945.100.17 0.38% 44.7444.7445.1344.92243 737-
HMN Financial, Inc. HMNF -19.7520.000.00 0.00%       20.00--
HMS Holdings Corp HMSY 24.3924.3824.410.30 1.22% 24.1523.0024.4024.0959 891-
HOLLYWOOD MED... HOLL 0.195-  0.005 2.63% 0.1900.1900.1950.19010 200-
HUMMINGBIRD RES... HUMRF 0.42-  0.00 0.00% 0.420.420.420.42500-
Halozyme Therape... HALO 17.7017.6817.700.19 1.09% 17.4517.3317.7017.5154 629-
Hanwha Q CELLS C... HQCL 5.695.675.77-0.02 -0.28% 5.745.605.745.713 623-
Hard to Treat Dise... HTDS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001200 000-
Harmonic Inc. HLIT 4.354.304.350.00 0.00% 4.304.304.354.358 819-
Harvard Bioscience... HBIO 5.185.155.200.13 2.48% 5.055.055.205.0511 854-
Harvest Capital Cr... HCAP 11.1711.1711.25-0.08 -0.71% 11.1611.1511.2411.254 489-
Hasbro, Inc. HAS 93.8493.8393.860.20 0.21% 93.6392.4693.9893.64303 650-
Hawaiian Holdings ... HA 37.40037.35037.400-0.425 -1.12% 37.70037.30037.77537.82571 325-
Hawkins, Inc. HWKN 36.6036.7536.90-0.05 -0.14% 36.6536.6036.8036.651 492-
Health Sciences Gr... HESG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000 000-
Healthcare Service... HCSG 38.9538.9338.950.45 1.17% 38.1437.8839.0038.50689 269-
Heartland Express,... HTLD 18.6118.6118.620.10 0.54% 18.6418.4018.6418.5146 753-
HedgePath Pharma... HPPI 0.32-  0.00 0.00% 0.320.320.320.321 000-
Heidrick & Struggle... HSII 35.7535.7035.80-0.55 -1.52% 36.1535.5036.1536.306 832-
Helen of Troy Limi... HELE 115.45115.30115.60-0.20 -0.17% 115.35114.90116.00115.6522 483-
Helios and Matheso... HMNY 0.10910.10910.1095-0.0028 -2.47% 0.11780.10690.11800.111912 888 585-
Henry Schein, Inc. HSIC 74.6974.6674.710.95 1.29% 74.0073.2274.8473.74459 004-
Herman Miller, Inc. MLHR 38.1538.1538.250.15 0.39% 38.1037.9538.2838.0089 605-
Heron Therapeutic... HRTX 38.8538.8038.901.10 2.91% 38.3038.0039.1037.75376 973-
Hibbett Sports, Inc... HIBB 24.6024.6024.700.50 2.07% 24.0524.0524.8524.1058 289-
Highpower Interna... HPJ 2.902.903.00-0.10 -3.33% 2.952.902.953.004 995-
Highway Holdings L... HIHO 4.284.254.30-0.07 -1.61% 4.454.254.454.351 400-
Himax Technologie... HIMX 7.747.737.74-0.01 -0.13% 7.757.517.767.75547 039-
Hingham Institutio... HIFS -215.880221.8900.000 0.00%       215.165--
Hoku Corporation HOKUQ 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001159-
Hologic, Inc. HOLX 41.2141.2041.220.13 0.32% 41.0140.8141.2741.08248 487-
HopFed Bancorp, In... HFBC 16.2816.1516.35-0.07 -0.41% 16.2816.2816.2816.35111-
Hopewell Holdings... HOWWY 3.384-  0.054 1.62% 3.3843.3843.3843.3303 000-
Horizon Pharma pl... HZNP 17.2117.2217.23-0.03 -0.17% 17.2617.0717.4217.24390 481-
Horizon Technolog... HRZN 10.4210.3910.420.02 0.19% 10.4010.3010.4810.4053 680-
Horn Petroleum Co... HPMCF 0.126-  -0.004 -3.08% 0.1260.1260.1260.130300-
Hortonworks, Inc. HDP 19.5419.5319.550.25 1.30% 19.2219.2219.6119.29130 436-
Houston Wire & Ca... HWCC 8.258.158.250.15 1.85% 8.058.058.258.107 217-
Hub Group, Inc. - C... HUBG 49.6549.6049.700.05 0.10% 49.5549.1549.7049.6027 811-
Hudson Technologi... HDSN 1.961.961.97-0.15 -7.11% 2.101.962.102.11274 136-
Huntington Bancsh... HBAN 15.0215.0215.03-0.03 -0.20% 15.0214.8515.0515.054 059 832-
Hurco Companies, ... HURC 44.5544.1044.950.25 0.56% 44.3544.2044.7044.301 701-
Hydrogenics Corpo... HYGS 6.756.756.800.10 1.50% 6.706.706.806.653 877-
HyperSolar Inc. HYSR 0.0102-  0.0002 2.00% 0.01020.01000.01020.0100172 000-
I.D. Systems, Inc. IDSY -6.116.140.00 0.00%       6.04--
IAHL Corporation IAHL 0.69-  0.04 6.15% 0.620.620.690.652 600-
IBERIABANK Corpo... IBKC 78.9578.9079.001.65 2.13% 77.1076.6378.9577.30212 484-
ICON plc - Ordinar... ICLR 137.38137.37137.510.83 0.61% 136.50136.20137.66136.5550 559-
ICU Medical, Inc. ICUI 303.55303.50303.85-0.40 -0.13% 309.10302.65309.10303.9511 102-
IDEXX Laboratorie... IDXX 242.20242.25242.483.10 1.30% 239.15238.15242.38239.1065 365-
IGENE BIOTECHNOL... IGNE 0.00150-  0.00003 2.04% 0.001400.001350.001500.001472 802 177-
II-VI Incorporated IIVI 44.9044.9045.000.00 0.00% 44.9544.7545.1044.9050 615-
ILG Inc ILG 34.3834.3734.380.04 0.12% 34.3334.1834.4434.34207 932-
IMPINJ Inc PI 25.0825.0625.120.62 2.52% 24.4524.0225.1324.46102 375-
INTL FCStone Inc. INTL 55.2755.2255.31-0.22 -0.39% 55.4855.0755.7055.4853 983-
IPG Photonics Corp... IPGP 240.86240.65241.00-1.67 -0.69% 241.48239.22241.52242.5333 957-
IRIDEX Corporatio... IRIX 6.706.696.760.00 0.00% 6.646.646.706.70242-
Icahn Enterprises L... IEP 77.5777.5577.78-0.14 -0.18% 78.0077.3978.0977.7142 595-
Iconic Brands Inc. ICNB 0.00435-  -0.00035 -7.45% 0.004700.004350.004700.0047024 345-
Iconic Minerals Ltd BVTEF 0.0752-  -0.0020 -2.59% 0.07290.07140.07520.077227 000-
Iconix Brand Group... ICON 0.64210.64210.64730.0028 0.44% 0.63120.62020.66790.6393381 340-
Identiv, Inc. INVE 4.55004.49004.55000.0500 1.11% 4.51004.34384.58004.50009 133-
Idera Pharmaceutic... IDRA 0.89150.88510.8933-0.0465 -4.96% 0.92000.83400.93690.9380914 878-
Illumina, Inc. ILMN 309.41309.42309.702.13 0.69% 306.32305.90309.41307.2875 532-
Image Sensing Syst... ISNS 4.304.304.40-0.05 -1.08% 4.304.304.304.35100-
Immersion Corpora... IMMR 15.5415.5315.550.07 0.42% 15.4815.3915.7315.4781 647-
ImmuCell Corporat... ICCC 7.127.087.190.06 0.85% 7.067.067.127.06968-
Immune Pharmaceu... IMNP 0.187900.186500.18790-0.01058 -5.33% 0.198000.185000.198000.19848349 377-
ImmunoGen, Inc. IMGN 10.0110.0010.01-0.06 -0.55% 10.019.8610.0610.06379 051-
Immunomedics, Inc... IMMU 25.7725.7725.790.08 0.31% 25.5325.2325.8025.69371 245-
Impact Silver ISVLF 0.2736-  -0.0009 -0.33% 0.27370.26450.27370.27455 400-
Imperial Tobacco G... IMBBY 37.79000-  0.46500 1.25% 37.5750037.2400037.8400037.3250085 488-
Imperva Inc IMPV 57.1557.1057.200.75 1.33% 56.4556.2057.2556.4050 147-
InVivo Therapeutic... NVIV 2.002.002.020.00 0.00% 2.041.992.042.0027 625-
Incyte Corporation INCY 70.0170.0170.07-0.36 -0.51% 70.3869.1870.6770.37224 407-
Independent Bank ... INDB 81.8081.5581.801.75 2.19% 79.6579.6584.9080.0514 598-
Independent Bank ... IBCP 25.7025.6525.750.10 0.39% 25.5525.3525.7525.6013 584-
Industrial Services... IDSA 1.891.861.90-0.01 -0.53% 1.891.891.891.90207-
Infineon Technolog... IFNNY 26.8725-  -0.1725 -0.64% 26.700026.650026.900027.045055 861-
Infinera Corporati... INFN 9.079.069.070.06 0.61% 8.988.829.139.01165 341-
Infinity Pharmaceu... INFI 1.971.961.970.01 0.26% 1.961.901.991.9658 912-
Information Servic... III 4.124.104.140.02 0.49% 4.114.114.234.109 564-
Ingles Markets, Inc... IMKTA 29.6529.6029.70-0.05 -0.17% 29.7029.4529.7029.709 808-
InnerWorkings, Inc... INWK 8.648.638.64-0.01 -0.12% 8.628.548.648.6523 443-
Innodata Inc. INOD 1.131.111.130.01 0.89% 1.131.111.131.1217 553-
Innophos Holdings,... IPHS 49.7649.7649.96-0.17 -0.34% 49.9449.5450.2549.9317 596-
Innospec Inc. IOSP 82.9382.8583.000.43 0.52% 82.1581.9083.0582.506 715-
Innovation Pharma... IPIX 0.570-  -0.005 -0.87% 0.5650.5500.5700.57549 589-
Innovative Solution... ISSC 3.013.003.010.00 0.00% 3.013.013.013.01100-
Innoviva Inc INVA 14.0914.0914.10-0.02 -0.14% 14.1113.9414.1214.11118 578-
Innovo Group, Inc. INNO 0.00520-  -0.00005 -0.95% 0.005100.005040.005200.0052560 000-
Inovalon Holdings I... INOV 10.2010.1510.200.10 0.99% 10.0510.0010.2010.1037 437-
Inovio Pharmaceut... INO 4.304.294.300.01 0.23% 4.264.174.344.29257 625-
Insight Enterprises... NSIT 49.9749.9450.000.44 0.89% 49.6149.5650.0849.5321 015-
Insignia Systems, In... ISIG 1.621.621.64-0.02 -1.22% 1.621.621.641.64300-
Insmed, Inc. INSM 25.0525.0025.06-0.36 -1.42% 25.2824.3625.2825.41194 105-
Insteel Industries, ... IIIN 39.9639.8140.106.04 17.81% 36.0035.4740.2533.92199 014-
Insys Therapeutics... INSY 8.228.218.220.07 0.86% 8.118.058.248.15121 639-
Integra LifeScience... IART 63.3163.2863.340.37 0.58% 62.9862.5563.4162.9470 450-
Integrated Device ... IDTI 35.4935.4835.490.37 1.05% 35.2835.1335.7135.12364 928-
Intel Corporation INTC 51.3551.3451.35-0.37 -0.72% 51.6051.0551.7151.723 413 501-
Intellia Therapeuti... NTLA 31.2431.2031.250.24 0.77% 31.1930.1831.2531.00137 130-
Intellipharmaceuti... IPCI 0.394300.388600.40000-0.01371 -3.36% 0.400000.370000.417500.40801111 439-
Inter Parfums, Inc. IPAR 55.7855.7055.850.13 0.22% 55.3555.2056.1055.657 383-
InterDigital, Inc. IDCC 83.2083.2083.300.20 0.24% 82.8582.6583.3083.0027 452-
InterVoice Inc. INTV 0.8800-  0.0599 7.30% 0.86000.85000.98600.820110 770-
Interact Holding Gr... IHGP 0.00360-  -0.00340 -48.57% 0.005080.003600.005080.00700100 000-
Interactive Broker... IBKR 64.2264.2064.22-1.12 -1.71% 64.2863.4464.9065.34265 715-
Intercept Pharmac... ICPT 95.5495.4395.65-0.14 -0.15% 95.5094.6995.9095.6849 938-
Interface, Inc. TILE 23.6523.6023.650.10 0.42% 23.5523.4023.6523.5530 778-
Internap Corporat... INAP 10.2610.2410.26-0.09 -0.87% 10.3010.1510.3710.3547 979-
International Banc... IBOC 44.8044.7544.850.35 0.79% 44.3044.2544.8044.4527 687-
International Spee... ISCA 44.2044.1544.20-0.05 -0.11% 44.1043.9544.5844.2533 312-
Internet Gold Gold... IGLD 2.722.652.83-0.09 -3.30% 2.712.642.772.812 698-
Internet Initiative ... IIJI 9.909.9010.390.35 3.66% 9.609.6010.439.5519 958-
Intertape Polymer ... ITPOF 12.8258-  -0.0442 -0.34% 12.720012.720012.825812.8700300-
Intesa Sanpaolo S.p... ISNPY 16.9300-  -0.3200 -1.86% 16.995016.854017.030017.250012 248-
Intevac, Inc. IVAC 5.055.055.100.10 2.02% 4.904.905.084.9598 203-
Intra-Cellular Ther... ITCI 20.9320.9020.960.65 3.21% 20.2520.0721.1020.28262 593-
Intrusion Inc.- NEW INTZ 1.57-  -0.01 -0.63% 1.571.571.571.581 200-
Intuit Inc. INTU 216.58216.51216.62-1.73 -0.79% 217.51215.14218.17218.31271 207-
Intuitive Surgical, ... ISRG 524.09524.10524.60-3.83 -0.72% 524.98520.30527.87527.91168 933-
Inventergy Global,... INVT 0.03000-  -0.00370 -10.98% 0.031850.030000.031850.0337014 099-
Invesco BLDRS Eme... ADRE 41.620041.630041.7200-0.3358 -0.80% 41.740041.520041.802241.95587 445-
Invesco Golden Dra... PGJ 45.5945.6945.75-0.54 -1.17% 45.7345.5245.8746.134 522-
Invesco Internation... PID 15.80015.80015.810-0.025 -0.16% 15.73015.73015.81015.82523 632-
Invesco QQQ Trust QQQ 179.60179.59179.60-0.33 -0.18% 179.34178.90179.88179.939 308 292-
Invesco S&P SmallC... PSCH 135.67135.59135.770.27 0.20% 135.40134.22135.76135.4022 815-
Invesco Water Res... PHO 30.9430.9430.960.21 0.68% 30.7830.7830.9430.733 052-
Investors Title Com... ITIC -181.05185.650.00 0.00%       183.59--
Invicta Group Inc. ACGX 0.00060-  -0.00010 -14.29% 0.000600.000600.000700.0007021 905 071-
Ionis Pharmaceutic... IONS 45.1045.0845.130.31 0.69% 44.6744.2345.2744.79193 084-
Iridium Communica... IRDM 18.2018.2018.250.30 1.68% 18.0517.9518.2517.90239 413-
Ironwood Pharmac... IRWD 20.1620.1420.170.26 1.32% 19.8519.8120.1819.90139 629-
Isramco, Inc. ISRL -113.80119.500.00 0.00%       119.50--
Itron, Inc. ITRI 60.1560.1060.200.55 0.92% 59.5559.4560.1559.6055 244-
Ivanhoe Mines Ltd. IVPAF 1.96000-  -0.04000 -2.00% 1.996701.945902.020002.00000164 238-
J & J Snack Foods C... JJSF 154.91154.12154.910.81 0.53% 153.98153.51155.26154.105 685-
J. W. Mays, Inc. MAYS -40.1042.000.00 0.00%       42.00--
J.B. Hunt Transpor... JBHT 120.75120.73120.80-0.68 -0.56% 120.82119.84121.32121.43175 005-
JAKKS Pacific, Inc. JAKK 2.4502.4502.5000.025 1.03% 2.4502.4502.5002.4251 400-
JD.com, Inc. - Ame... JD 37.0737.0737.08-0.46 -1.22% 37.1936.8037.2437.532 399 140-
JDS Uniphase Corp VIAV 10.4010.3910.40-0.01 -0.05% 10.4910.3910.5510.401 126 074-
JSC Gazprom OGZPY 4.28600-  -0.08400 -1.92% 4.320104.280004.330004.37000201 352-
Jack Henry & Asso... JKHY 135.66135.66135.74-0.14 -0.10% 135.81134.35136.32135.8061 065-
Jaguar Mining Inc. JAGGF 0.2500-  -0.0100 -3.85% 0.24010.24010.25000.260015 500-
Jamba, Inc. JMBA 11.1411.1211.19-0.02 -0.18% 11.1510.9411.1511.162 003-
JetBlue Airways Co... JBLU 19.8419.8319.84-0.13 -0.65% 19.9319.7119.9619.97783 649-
John B. Sanfilippo ... JBSS 77.1577.1477.580.53 0.69% 76.5076.5077.4076.623 178-
Johnson Outdoors ... JOUT 85.2184.7585.680.46 0.54% 84.6884.5187.8984.754 611-
K92 Mining Inc. KNTNF 0.65382-  -0.00618 -0.94% 0.660000.640000.660000.6600047 900-
KCAP Financial, Inc... KCAP 3.263.253.26-0.00 -0.15% 3.263.233.263.2610 882-
KLA-Tencor Corpo... KLAC 107.67107.67107.73-2.56 -2.32% 109.21107.07109.78110.23275 008-
KVH Industries, Inc... KVHI 12.5012.5012.550.00 0.00% 12.4512.4012.6512.505 408-
Kandi Technologies... KNDI 4.35004.30004.35000.0139 0.32% 4.30004.30004.35004.33618 957-
Karyopharm Thera... KPTI 18.8918.8818.890.17 0.88% 18.6118.5419.2318.72248 774-
Kelly Services, Inc.... KELYA 23.3123.2623.33-0.06 -0.26% 23.2923.1023.3223.3726 678-
Kelly Services, Inc.... KELYB -18.0223.900.00 0.00%       23.00--
Kenergy SCNT Inc KNSC 0.0003-  0.0000 0.00% 0.00020.00020.00030.000310 361 162-
Keryx Biopharmace... KERX 4.484.474.480.01 0.11% 4.444.344.484.47123 358-
Kewaunee Scientif... KEQU 33.1033.0534.00-0.65 -1.93% 33.1033.1033.1033.75815-
Key Tronic Corpor... KTCC 7.99007.91008.00000.2199 2.83% 7.88107.88107.99007.77018 149-
Kforce, Inc. KFRC 35.8535.8035.90-0.20 -0.55% 35.9035.7536.0936.0564 303-
Kirkland's, Inc. KIRK 11.7111.7211.740.26 2.28% 11.4311.4311.8011.4514 881-
Kleangas Energy Te... KGET 0.0001-  0.0000 0.00% 0.00010.00010.00010.000116 251 749-
Kodiak Energy Inc KDKN 0.005500-  0.000000 0.00% 0.0045000.0045000.0055000.00550010 100-
Koninklijke Ahold ... ADRNY 24.770-  -0.140 -0.56% 24.78024.71024.81024.9108 729-
Kopin Corporation KOPN 3.053.053.060.02 0.66% 3.033.013.063.0339 229-
Koss Corporation KOSS -2.512.600.00 0.00%       2.54--
Kraig Biocarft Lab... KBLB 0.0640-  -0.0020 -3.03% 0.06600.06400.06600.066032 046-
Kratos Defense & S... KTOS 13.1113.1013.110.01 0.04% 13.1212.9613.1313.10202 244-
Kulicke and Soffa I... KLIC 27.9427.9327.94-0.38 -1.32% 28.2827.8628.3928.31107 428-
L.B. Foster Compan... FSTR 22.2022.2022.30-0.15 -0.67% 22.3522.1522.3522.355 096-
LENOVO GROUP LT... LNVGF 0.50-  0.00 0.00% 0.500.500.500.50300-
LIBERTY GOLD COR... LGDTF 0.3210-  -0.0020 -0.62% 0.32320.32000.32510.323024 800-
LRAD Corporation LRAD 2.962.952.960.07 2.25% 2.892.892.982.8925 980-
LSI Industries Inc. LYTS 5.405.405.410.11 2.08% 5.275.255.415.2911 836-
LYDIAN INTL LTD N... LYDIF 0.2150-  0.0006 0.28% 0.21000.21000.21500.21444 000-
LYNAS CORPORATI... LYSCF 1.55000-  0.04000 2.65% 1.570001.540001.570001.5100015 175-
La Jolla Pharmaceu... LJPC 30.8830.8730.980.41 1.35% 30.5030.1830.9030.4742 571-
Lakeland Bancorp,... LBAI 20.4020.4020.450.05 0.25% 20.3520.2520.4020.358 105-
Lakeland Industrie... LAKE 13.70013.70013.8500.075 0.55% 13.60013.60013.75013.6252 539-
Lam Research Corp... LRCX 178.86178.78178.88-2.46 -1.36% 180.11178.12181.47181.32560 510-
Lamar Advertising... LAMR 72.0372.0372.070.71 1.00% 71.3371.1272.1671.3238 854-
Lancaster Colony C... LANC 143.48143.50143.941.40 0.99% 141.61141.61144.01142.087 427-
Landec Corporatio... LNDC 14.5314.5014.550.13 0.87% 14.4014.4014.5514.406 896-
Lands' End, Inc. LE 25.6525.6525.750.10 0.39% 25.5025.4025.9525.5522 905-
Landstar System, I... LSTR 109.75109.65109.750.05 0.05% 109.75108.95109.85109.7034 332-
Laramide Res. Ltd. LMRXF 0.2065-  -0.0085 -3.95% 0.20870.20650.20870.21504 200-
Laredo Resources C... LRDR 0.01500-  -0.00200 -11.76% 0.014650.014500.016000.0170068 166-
Lattice Semiconduc... LSCC 6.626.616.62-0.03 -0.45% 6.626.546.646.65148 419-
Lawson Products, I... LAWS 25.4024.9525.200.40 1.60% 25.1025.1025.4025.00538-
Leading Brands Inc LBIX 1.581.571.64-0.02 -1.48% 1.561.551.641.6012 287-
Leading Edge Mate... LEMIF 0.3774-  -0.0038 -1.00% 0.37930.37740.40000.381224 625-
Legacy Reserves LP LGCYP 14.197513.950014.2300-0.7325 -4.91% 14.197514.197514.197514.1975--
Legacy Reserves LP LGCYO 13.7013.6613.70-0.04 -0.29% 13.5613.5614.1113.7417 450-
Legacy Reserves LP... LGCY 5.395.385.40-0.15 -2.71% 5.405.385.715.54119 070-
Liberty Expedia Ho... LEXEA 47.4547.4347.490.23 0.49% 46.9846.9447.4847.2256 858-
Liberty Formula On... FWONA 35.9135.8835.95-0.27 -0.75% 36.1135.8136.3736.1815 009-
Liberty Global plc ... LBTYA 28.2828.2728.28-0.43 -1.50% 28.6228.1728.8628.71235 877-
LifePoint Hospitals... LPNT 48.7548.7048.800.30 0.62% 48.3547.8049.0548.4587 441-
Lifetime Brands, In... LCUT 13.0512.9513.050.00 0.00% 13.0512.9513.0513.05805-
Lifeway Foods, Inc... LWAY 4.023.984.050.06 1.62% 4.094.024.103.963 902-
Ligand Pharmaceut... LGND 231.40231.26231.664.67 2.06% 226.01226.01231.65226.7396 930-
LightPath Technolo... LPTH 2.562.542.59-0.04 -1.54% 2.702.522.702.60110 448-
Lightbridge Corpor... LTBR 1.02011.02001.0300-0.0398 -3.76% 1.06000.98001.06001.0599244 937-
Lime Energy Co. LIME 3.22-  0.12 3.87% 3.153.153.223.101 550-
Limelight Network... LLNW 4.734.724.73-0.00 -0.03% 4.724.684.834.73258 002-
Lincoln Educationa... LINC 1.751.751.770.04 2.34% 1.721.701.761.7116 268-
Lincoln Electric Ho... LECO 91.3291.2491.370.68 0.75% 90.8490.1491.5690.6488 619-
Lipocine Inc. LPCN 1.391.391.42-0.02 -1.42% 1.421.381.441.4150 385-
Liquidity Services, ... LQDT 6.836.806.85-0.08 -1.09% 6.856.756.856.9019 590-
Liquidmetal Techno... LQMT 0.24600-  -0.00100 -0.40% 0.245900.240000.257000.24700293 877-
Lithium Exploratio... LEXG 0.0208-  0.0041 24.55% 0.01680.01680.02080.0167304 011-
Littelfuse, Inc. LFUS 228.80228.70228.90-0.76 -0.33% 229.42228.19231.42229.5636 022-
Live Ventures Inc LIVE 13.2012.9913.240.11 0.84% 13.1013.0713.2013.093 950-
LivePerson, Inc. LPSN 22.9522.9022.950.20 0.88% 22.8022.6522.9522.7549 273-
Livewire Ergogenic... LVVV 0.037500-  -0.003000 -7.41% 0.0401000.0373500.0401000.0405001 069 524-
Local Financial Cor... LFIN 9.00-  -19.19 -68.07% 9.008.709.159.007 721-
LogMeIn Inc LOGM 110.30110.25110.350.65 0.59% 109.00108.90110.30109.6579 066-
Logitech Internatio... LOGI 45.7745.7645.790.15 0.33% 45.5345.5345.7945.6229 442-
Loxo Oncology Inc... LOXO 176.00175.82176.00-2.74 -1.53% 178.56176.00179.47178.7458 322-
Lumentum Holding... LITE 60.3660.3060.401.06 1.79% 59.5559.4560.8059.30841 462-
Luminex Corporati... LMNX 33.8233.8033.850.42 1.26% 33.4033.3733.9933.4087 134-
Luna Innovations In... LUNA 3.513.513.53-0.02 -0.56% 3.493.463.603.5333 834-
Lundin Mining Corp... LUNMF 5.5000-  -0.1603 -2.83% 5.56605.49265.56605.66036 550-
Luxottica Group S.... LUXTY 64.8900-  -0.5300 -0.81% 64.550064.550065.000065.42005 349-
MACOM Technolog... MTSI 24.7824.7824.800.31 1.27% 24.4524.1824.7824.4792 551-
MAKITA CP SPONS ... MKTAY 44.230-  -0.425 -0.95% 44.47444.23044.65044.6554 099-
MARINA BIOTECH C... MRNA 0.600-  -0.025 -4.00% 0.6000.6000.6000.6252 348-
MDC Partners Inc. ... MDCA 5.505.455.550.00 0.00% 5.505.355.625.50124 155-
MEI Pharma, Inc. MEIP 4.0303.9904.0500.035 0.88% 4.0203.8904.0903.99592 527-
MFRI, Inc. PPIH -9.159.250.00 0.00%       9.20--
MGE Energy Inc. MGEE 63.4563.3563.450.75 1.20% 62.6562.1163.7062.7011 699-
MGP Ingredients, In... MGPI 92.2192.0992.391.99 2.21% 90.4790.4792.2190.2299 388-
MGT Capital Invest... MGTI 0.91000-  -0.00500 -0.55% 0.921000.881000.960000.91500137 913-
MILLICOM INTL CE... MIICF 61.90-  -0.09 -0.15% 61.7561.7562.1561.992 552-
MIND C.T.I. Ltd. - O... MNDO 2.142.122.170.04 1.90% 2.092.082.172.1012 342-
MISONIX, Inc. MSON 13.3413.2513.50-0.16 -1.19% 13.6013.3413.6013.502 662-
MKS Instruments, I... MKSI 102.78102.75102.80-0.03 -0.02% 102.60101.65103.20102.80142 753-
MMC NORILSK NICK... NILSY 16.2600-  -0.4200 -2.52% 16.380016.200016.445016.680028 473-
MOD-PAC CORP. MPAC 10.0510.0110.060.00 0.00% 10.0610.0510.0610.05900-
MSB Financial Corp... MSBF 21.5021.0021.500.00 0.00% 21.5021.5021.5021.50200-
MTN Group Ltd (AD... MTNOY 7.860-  -0.255 -3.14% 8.0307.8508.0308.11522 720-
MTS Systems Corpo... MTSC 54.2554.2054.300.30 0.56% 54.0053.7554.3053.956 245-
MYREXIS INC CMN ... MYRX 0.040000-  0.020000 100.00% 0.0381250.0381250.0400000.020000200-
Madrigal Pharmace... MDGL 282.10281.97283.97-4.90 -1.71% 286.00280.28286.00287.0019 131-
Magal Security Sys... MAGS 5.105.085.100.01 0.20% 5.095.095.105.09700-
Magic Software En... MGIC 8.258.208.30-0.05 -0.65% 8.308.208.308.30967 831-
ManTech Internati... MANT 60.5760.5660.670.47 0.78% 60.0059.6860.7560.1012 831-
Mandalay Resource... MNDJF 0.1450-  0.0092 6.77% 0.14500.14500.14500.135810 000-
Manhattan Associa... MANH 50.3050.3450.410.20 0.40% 49.9449.9450.3850.1083 176-
Manhattan Scientif... MHTX 0.0200-  0.0005 2.56% 0.01950.01950.02000.0195105 000-
MannKind Corpora... MNKD 1.611.601.61-0.01 -0.31% 1.581.571.611.61159 779-
Mannatech, Incorp... MTEX 20.1520.1020.55-0.10 -0.49% 20.1520.0020.3520.25598-
Marani Brands, Inc... MRIB 0.0001-  0.0000 0.00% 0.00010.00010.00010.000120 000-
Marine Petroleum ... MARPS 3.90003.75004.0000-0.2875 -6.87% 3.76403.75003.90004.18751 100-
MarketAxess Holdi... MKTX 209.91209.91210.540.15 0.07% 208.73207.11210.90209.7646 296-
Marlin Business Ser... MRLN 31.2531.1031.250.25 0.81% 30.9030.9031.2531.001 059-
Marquee Energy Lt... MQXDF 0.024526-  -0.000119 -0.48% 0.0245260.0245260.0245260.024640113-
Marriott Internatio... MAR 132.69132.67132.70-0.44 -0.33% 131.02131.02133.00133.13300 510-
Marrone Bio Innov... MBII 1.871.861.870.04 2.19% 1.841.821.891.8382 100-
Marten Transport,... MRTN 23.3323.3023.35-0.13 -0.53% 23.3523.1523.5823.4552 523-
Martin Midstream ... MMLP 13.8013.7513.800.25 1.85% 13.6513.6013.8513.5558 828-
Marvell Technolog... MRVL 21.4421.4321.44-0.15 -0.67% 21.5721.2921.6121.581 269 152-
Masimo Corporatio... MASI 101.68101.63101.700.59 0.59% 101.10100.71101.69101.0947 132-
Match Group Inc. MTCH 39.2539.2539.28-0.06 -0.15% 39.0039.0039.6539.31254 849-
Mateon Therapeut... MATN 0.2000-  0.0046 2.35% 0.21490.20000.21490.195420 500-
Materialise NV MTLS 13.5113.5013.590.92 7.27% 12.8612.7613.7012.59193 191-
Matrix Service Com... MTRX 19.4319.4019.450.23 1.17% 19.1519.1519.5519.2022 217-
Mattel, Inc. MAT 16.0316.0316.040.05 0.31% 15.9015.5116.0515.98714 051-
Mattersight Corpo... MATR 2.6752.6502.7000.050 1.90% 2.6752.6752.6752.675--
Matthews Internat... MATW 59.0058.9559.05-0.45 -0.76% 59.4058.9559.4059.4517 543-
Maxim Integrated ... MXIM 61.3161.3061.32-0.50 -0.81% 61.5660.9861.8961.81251 539-
Maxus Realty Trus... MRTI 117.00-  2.00 1.74% 117.00117.00117.00115.00100-
Maxwell Technolog... MXWL 4.904.894.910.07 1.45% 4.844.844.914.8310 637-
Mazor Robotics Lt... MZOR 61.0461.0461.16-0.11 -0.18% 60.6460.1661.2961.1554 332-
McGrath RentCorp MGRC 61.7261.7261.850.73 1.20% 60.7960.7961.7860.9925 612-
MedSource Techno... MEDT 0.0005-  0.0000 0.00% 0.00040.00040.00050.00051 614 000-
Medical Marijuana ... MJNA 0.092500-  0.001500 1.65% 0.0952500.0900000.1000000.0910002 011 668-
MediciNova, Inc. MNOV 9.008.989.000.03 0.33% 8.938.849.008.9752 077-
Mega Uranium Ltd. MGAFF 0.1045-  -0.0099 -8.65% 0.10450.10450.10450.11441 500-
Melco Crown Enter... MLCO 23.8423.8323.84-0.67 -2.73% 24.3623.7124.4124.51998 724-
Melinta Therapeut... MLNT 6.136.106.15-0.03 -0.41% 6.206.056.296.1560 731-
Mellanox Technolo... MLNX 83.7583.6583.750.15 0.18% 83.2082.7584.3083.60159 938-
Mentor Corporatio... MNTR 0.880000-  0.007450 0.85% 0.8718750.8700000.8850000.87255014 850-
MercadoLibre, Inc. MELI 369.82369.56370.060.47 0.13% 366.51364.44371.95369.35201 005-
Mercantile Banksh... MRBK 17.8517.5217.890.10 0.56% 17.8517.8517.8517.85--
Mercury Systems In... MRCY 41.9241.9041.940.23 0.55% 41.7441.2742.1441.6968 638-
Merge Healthcare ... MRGE 0.0077-  -0.0011 -12.50% 0.00880.00770.00880.00885 500-
Meridian Bioscienc... VIVO 15.8215.8015.850.22 1.41% 15.5515.5515.8515.6011 727-
Meridian Medical T... PVHO 0.01610-  -0.00028 -1.71% 0.016200.015100.016200.01638248 100-
Merit Medical Syst... MMSI 56.2156.2056.250.36 0.64% 55.6554.7556.2555.8544 229-
Merrimack Pharma... MACK 5.335.325.340.04 0.76% 5.305.275.345.2923 511-
Mesa Laboratories... MLAB 211.80211.20212.99-1.30 -0.61% 212.85210.50214.00213.1016 459-
Meta Financial Gro... CASH 97.8897.5598.200.83 0.85% 97.5096.2097.8897.052 202-
Methanex Corpora... MEOH 70.5870.5570.65-0.88 -1.22% 71.3070.5871.6071.4571 653-
Microbot Medical I... MBOT 0.66260.66220.6700-0.0096 -1.43% 0.67400.66210.68800.672257 113-
Microchanell Techn... MCTC 0.01505-  0.00205 15.77% 0.012000.012000.015050.013005 283-
Microchip Technol... MCHP 94.7694.7594.79-1.00 -1.04% 95.6494.1795.8795.76229 153-
Micron Technology... MU 56.1756.1756.18-1.28 -2.23% 57.2555.9657.5657.4514 054 351-
Microsoft Corpora... MSFT 105.03105.02105.04-0.09 -0.09% 104.93104.18105.31105.129 282 728-
Microvision, Inc. MVIS 1.051.041.050.01 0.96% 1.031.021.051.0497 778-
Mid-Con Energy Pa... MCEP 1.871.871.89-0.02 -0.93% 1.861.861.891.893 251-
Midas Gold Corp. MDRPF 0.698000-  -0.022000 -3.06% 0.7100000.6980000.7290000.72000054 590-
Midatech Pharma P... MTP 0.68100.68100.6899-0.0159 -2.28% 0.70000.68000.70000.69692 007-
Middlesex Water C... MSEX 45.3645.3545.620.61 1.36% 44.7544.0145.5644.7529 453-
Millennium Blockch... MBLC 0.2701-  -0.0001 -0.04% 0.27450.27010.27450.27021 100-
Minerco Resources... MINE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 200 000-
Miranda Gold Corp MRDDF 0.0250-  -0.0002 -0.79% 0.02500.02500.02500.02523 400-
Mirasol Resources ... MRZLF 1.2848-  -0.0396 -2.99% 1.32001.28481.32001.324425 000-
Mitcham Industries... MIND 3.763.643.850.11 2.88% 3.723.723.843.652 592-
Mitek Systems, Inc... MITK 9.349.309.350.04 0.43% 9.259.259.409.3019 819-
Mitsui & Company,... MITSY 337.500-  0.680 0.20% 337.500332.625337.500336.82064-
MoSys, Inc. MOSY 1.9301.9201.9300.001 0.05% 1.9001.9001.9391.92922 079-
Mobile Mini, Inc. MINI 47.3047.2547.35-0.30 -0.63% 47.4046.6547.4547.6025 040-
MobileIron, Inc. MOBL 5.055.005.050.10 2.02% 4.904.905.084.95222 459-
Moleculin Biotech ... MBRX 1.731.731.750.00 0.12% 1.741.711.751.7329 789-
Momenta Pharmac... MNTA 29.8029.7029.800.40 1.36% 29.6028.6529.9029.40647 769-
Momo Inc. MOMO 44.9544.9544.96-0.67 -1.46% 45.0044.0445.5345.621 483 712-
Monarch Casino & ... MCRI 47.8047.6547.99-0.82 -1.68% 48.3347.0648.3548.6117 280-
Mondelez Internat... MDLZ 42.1442.1342.140.01 0.01% 42.0841.9042.2242.131 664 786-
MongoDB Inc. MDB 57.3857.2457.38-0.33 -0.57% 56.7456.1658.0057.71205 688-
Monolithic Power S... MPWR 141.63141.67141.900.18 0.13% 141.41140.47141.93141.4516 288-
Monro Muffler Bra... MNRO 68.3568.3068.401.10 1.64% 67.1067.0068.3867.2570 878-
Monster Beverage ... MNST 61.3961.3861.400.36 0.59% 61.1660.7261.4861.03353 363-
Morningstar, Inc. MORN 138.51138.40138.80-0.35 -0.25% 138.80138.25138.80138.865 129-
Multi-Color Corpor... LABL 64.5064.4564.70-0.75 -1.15% 65.2064.3565.4565.2512 006-
MutualFirst Financ... MFSF 38.0037.8538.100.30 0.80% 37.5537.3538.0037.701 601-
MyEcheck, Inc MYEC 0.0015-  0.0002 15.38% 0.00150.00150.00150.001370 000-
Mylan N.V. MYL 35.6135.6035.62-0.31 -0.86% 35.8135.2135.8835.921 135 626-
Myriad Genetics, In... MYGN 43.2343.2143.270.41 0.96% 42.9242.5443.3342.8296 790-
NANOPHASE TECH ... NANX 0.9776-  -0.0174 -1.75% 0.95000.95000.97760.99501 100-
NAPCO Security Te... NSSC 16.5016.5016.600.00 0.00% 16.5016.4516.7116.5018 205-
NBT Bancorp Inc. NBTB 39.5539.5639.640.23 0.58% 39.1838.9239.5639.327 218-
NETGEAR, Inc. NTGR 77.6577.6077.70-0.10 -0.13% 77.7577.4778.3077.7532 211-
NIC Inc. EGOV 16.2316.2016.250.18 1.09% 16.0516.0516.2516.0533 616-
NICE-Systems Limit... NICE 109.07109.06109.42-0.89 -0.81% 109.68108.76109.94109.9666 613-
NN, Inc. NNBR 19.1019.1019.150.15 0.79% 19.0018.9519.2018.9577 562-
NVE Corporation NVEC 116.00115.20115.98-8.00 -6.45% 120.70115.00121.15124.007 493-
NVIDIA Corporatio... NVDA 252.21252.17252.250.51 0.20% 250.94250.33253.39251.702 184 691-
NXP Semiconducto... NXPI 103.03103.03103.06-3.46 -3.25% 103.15102.51103.95106.491 966 172-
Nanometrics Incorp... NANO 37.4737.4737.55-0.52 -1.37% 37.9037.2837.9237.9923 599-
Natcore Technolog... NTCXF 0.0957-  -0.0030 -3.04% 0.08400.08400.09570.09871 100-
Nathan's Famous, I... NATH 98.7596.7599.950.15 0.15% 98.3598.2098.7598.601 761-
National Instrumen... NATI 43.7043.6743.700.24 0.55% 43.5343.3743.7943.4660 007-
National Security G... NSEC -16.0116.550.00 0.00%       16.28--
Natural Alternativ... NAII -10.100010.20000.0000 0.00%       10.1353--
Natural Health Tre... NHTC 21.5321.4521.60-2.36 -9.86% 23.9121.3623.9123.88139 712-
Nature's Sunshine ... NATR -9.059.150.00 0.00%       9.10--
Natus Medical Inco... BABY 32.2032.2032.300.15 0.47% 32.0031.8532.4032.0545 792-
Nautilus Minerals I... NUSMF 0.1160-  -0.0021 -1.78% 0.11600.11600.11600.11811 558-
Navient Corporatio... NAVI 14.0314.0214.030.16 1.12% 13.8613.7914.0513.87553 626-
Nektar Therapeuti... NKTR 48.4348.3948.440.55 1.15% 47.7747.1848.4347.88257 064-
NeoGenomics, Inc. NEO 14.2514.2714.290.44 3.19% 13.8213.8214.3513.81157 401-
NeoMedia Technolo... NEOM 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001450 000-
Neocasc Inc. NVCN 0.03360.03360.0339-0.0004 -1.18% 0.03450.03350.03450.03407 858 044-
Neogen Corporatio... NEOG 81.4281.3681.50-0.47 -0.57% 82.0780.5782.2781.8950 625-
Neonode Inc. NEON 0.35500.35080.35500.0000 0.00% 0.35500.35100.35500.35501 448-
Neptune Technolog... NEPT 2.942.942.95-0.11 -3.60% 3.022.923.073.05200 921-
Nestle ADR NSRGY 79.8300-  0.2200 0.28% 80.165079.740080.310079.610088 649-
Net 1 UEPS Techno... UEPS 9.289.279.29-0.04 -0.43% 9.319.209.339.3212 483-
Net Element, Inc. NETE 7.997.958.040.39 5.10% 7.637.638.117.6053 198-
Net Savings Link In... NSAV 0.0002-  -0.0001 -33.33% 0.00020.00020.00020.00032 100 000-
NetApp, Inc. NTAP 82.3682.3482.380.13 0.16% 82.2681.9882.8882.23371 418-
NetEase, Inc. - Ame... NTES 265.00264.96265.363.38 1.29% 259.85257.82265.28261.62169 488-
NetScout Systems,... NTCT 31.3531.3531.400.05 0.16% 31.1531.0531.5031.30164 676-
NetSol Technologie... NTWK 5.745.655.750.04 0.70% 5.755.745.755.705 100-
Netflix, Inc. NFLX 370.15370.15370.26-4.98 -1.33% 371.06368.37375.75375.135 664 028-
Netlist, Inc. NLST 0.13980.13820.13990.0035 2.57% 0.13750.13620.14410.1363579 340-
NeuroMetrix, Inc. NURO 1.301.301.31-0.15 -10.32% 1.261.261.341.45130 138-
Neurobiological Te... NTII 0.01-  -0.01 -50.00% 0.020.010.020.021 885-
Neurocrine Bioscie... NBIX 103.24103.22103.330.02 0.02% 103.15101.94103.46103.2273 736-
New World Gold Co... NWGC 0.00020-  0.00000 0.00% 0.000100.000100.000200.000203 400 038-
NewLink Genetics ... NLNK 4.604.594.610.05 1.10% 4.534.494.664.5582 691-
Newcrest Mining L... NCMGY 14.650-  -0.355 -2.37% 14.80014.64714.80015.0051 399-
Newtek Business S... NEWT 20.9720.9520.99-0.08 -0.38% 21.0420.9221.0521.0516 133-
Nexstar Broadcast... NXST 76.3576.3076.40-0.50 -0.65% 76.9575.7077.2376.8573 476-
NextDecade Corp. NEXT 6.526.516.590.21 3.33% 6.406.406.766.313 017-
Nicholas Financial,... NICK 9.259.229.25-0.03 -0.32% 9.209.209.259.28401-
Nintendo Co Ltd. NTDOY 41.0000-  0.2200 0.54% 41.050040.850041.320040.780093 870-
Nippon Telegraph ... NTTYY 45.7600-  -0.3000 -0.65% 45.360045.360045.760046.06008 216-
Nitches, Inc. NICH 0.02-  0.00 0.00% 0.020.020.020.023 300-
Nordson Corporati... NDSN 130.69130.68130.78-0.39 -0.30% 130.63129.45130.77131.0836 526-
Nortech Systems In... NSYS -3.263.440.00 0.00%       3.43--
North American Pa... PALDF 7.1662-  -0.0338 -0.47% 7.16627.16627.16627.2000100-
Northern Graphite... NGPHF 0.28500-  0.01500 5.56% 0.269600.261000.288900.2700018 300-
Northern Trust Cor... NTRS 108.78108.76108.82-1.91 -1.73% 110.68107.66110.69110.69352 422-
Northrim BanCorp ... NRIM 39.6039.5539.650.50 1.28% 39.1539.1539.6039.103 291-
Northwest Biother... NWBO 0.21500-  0.00500 2.38% 0.218900.215000.221450.21000358 543-
Northwest Pipe Co... NWPX 19.3019.1419.33-0.04 -0.21% 19.2619.0019.3219.346 486-
Novavax, Inc. NVAX 1.401.391.400.01 0.36% 1.391.371.401.39431 471-
Noven Pharmaceut... NOVN 2.952.922.950.14 4.98% 2.812.812.982.8111 600-
Novint Technologie... NVNT 0.0021-  -0.0009 -30.00% 0.00250.00210.00250.003061 111-
NovoCure Limited NVCR 37.1837.1537.200.68 1.85% 36.5036.2837.3036.50399 932-
Novogen Limited (A... KZIA 3.363.353.50-0.24 -6.77% 3.213.213.943.605 255-
Nuance Communica... NUAN 15.4615.4515.46-0.03 -0.19% 15.4315.2815.4915.49379 733-
Nutanix Inc. NTNX 57.7857.7757.80-0.33 -0.57% 57.6557.2958.4158.11525 982-
NutriSystem Inc NTRI 39.7339.7039.750.83 2.12% 38.7538.7039.9038.90109 932-
Nymox Pharmaceut... NYMX 3.373.373.40-0.02 -0.59% 3.393.333.423.3912 416-
O'Reilly Automotiv... ORLY 295.26295.10295.414.75 1.64% 290.02288.43296.66290.51189 197-
O2Micro Internatio... OIIM 1.791.771.800.01 0.75% 1.711.711.791.78300-
OPNET Technologie... OPNT 14.3614.3714.910.01 0.07% 14.8214.0716.2014.353 911-
OPTION CARE, Inc. OPTN 27.1927.1427.210.24 0.88% 27.2826.8827.2826.9523 037-
OSI Systems, Inc. OSIS 78.1077.9878.22-0.41 -0.52% 78.3777.6478.6578.5011 262-
OUTERWALL, INC. CSTR 19.4019.4019.48-0.04 -0.21% 19.4719.3419.4819.444 818-
Oaktree Specialty ... OCSL 4.754.754.76-0.03 -0.63% 4.764.754.774.7821 999-
Ocean Bio-Chem, In... OBCI 3.583.553.60-0.17 -4.45% 3.733.483.733.751 215-
Ocean Power Tech... OPTT 0.82980.81030.8298-0.0002 -0.02% 0.82000.80020.83000.830072 074-
Ocean Rig UDW Inc... ORIG 27.8127.7727.81-0.02 -0.07% 27.6927.4227.9427.83110 744-
OceanFirst Financi... OCFC 30.1130.1030.130.21 0.70% 29.9129.8430.1529.9017 021-
OceanaGold Corpo... OCANF 2.8900-  -0.0100 -0.34% 2.84002.84002.89302.900013 300-
Oclaro, Inc. OCLR 9.189.189.190.07 0.77% 9.099.099.219.11441 637-
Odyssey Marine Ex... OMEX 8.007.998.150.10 1.27% 7.827.828.097.9016 043-
Office Depot Inc. ODP 2.762.762.770.00 0.00% 2.692.692.792.76599 963-
Ohr Pharmaceutica... OHRP 0.20100.20100.2130-0.0002 -0.10% 0.20300.20000.21500.201239 825-
Okta Inc. OKTA 56.2356.2456.33-0.12 -0.21% 56.2555.6556.7156.35255 177-
Old Dominion Freig... ODFL 146.88146.78146.96-1.40 -0.94% 147.33145.61148.45148.2769 967-
Old Second Bancor... OSBC 14.7914.7514.800.04 0.28% 14.7514.6014.8014.757 168-
Olympic Steel, Inc. ZEUS 22.4222.3922.46-0.30 -1.32% 22.6522.4022.6822.727 526-
Omeros Corporatio... OMER 20.0420.0320.070.00 0.00% 19.9919.7020.2520.0485 728-
Ominto Inc. OMNT 0.6800-  0.2000 41.67% 0.72220.68000.72500.720022 300-
OmniComm System... OMCM 0.28-  0.01 3.70% 0.270.270.280.2720 000-
Omnicell, Inc. OMCL 54.7554.7054.800.50 0.92% 54.2053.9554.9054.2535 157-
On Track Innovatio... OTIV 1.161.161.18-0.03 -2.52% 1.171.141.191.1928 570-
OncoSec Medical In... ONCS 1.291.291.30-0.01 -0.77% 1.291.251.301.30178 661-
One Horizon Group... OHGI 0.44580.45100.4548-0.0142 -3.10% 0.45500.43500.46390.4600165 653-
OpGen Inc. OPGN 2.042.042.08-0.05 -2.22% 2.041.952.062.0923 910-
Open Text Corpora... OTEX 37.8037.7937.810.08 0.21% 37.6337.3537.8037.7263 571-
Ophthotech Corpo... OPHT 2.672.672.680.03 1.14% 2.632.622.692.6451 266-
Opko Health Inc OPK 6.096.086.09-0.05 -0.73% 6.065.876.116.133 105 561-
Optimum Interacti... OPTL 0.0003-  0.0000 0.00% 0.00030.00030.00030.000310 000-
OptimumBank Hold... OPHC -4.715.200.00 0.00%       5.13--
OraSure Technolog... OSUR 16.6716.6616.67-0.02 -0.12% 16.6816.5516.7216.6956 988-
Oramed Pharmaceu... ORMP 5.675.675.730.00 0.00% 5.795.655.795.6712 578-
Orbotech Ltd. - Or... ORBK 62.1962.1962.25-0.74 -1.18% 62.9262.0463.0062.9368 060-
Organovo Holdings... ONVO 1.381.381.390.01 0.73% 1.371.361.401.37182 086-
Origin Agritech Lim... SEED 8.538.468.520.13 1.52% 8.278.178.748.4048 800-
OriginClear Inc OCLN 0.01700-  -0.00080 -4.49% 0.015200.015200.017500.0178076 223-
Orthofix Internatio... OFIX 59.2959.2459.330.91 1.55% 58.3758.3259.2958.3826 875-
Orvana Minereals C... ORVMF 0.1446-  0.0056 4.03% 0.14460.14460.14460.1390350-
Osiris Therapeutic... OSIR 9.99-  -0.01 -0.10% 10.009.9710.0010.001 600-
Otonomy, Inc. OTIC 3.633.603.650.08 2.11% 3.553.553.653.5547 274-
Otter Tail Corpora... OTTR 48.4048.3048.400.50 1.04% 47.8547.8548.7047.9011 801-
Overstock.com, Inc... OSTK 38.7538.7538.85-1.15 -2.88% 39.9038.2540.8039.901 283 943-
Oxford Lane Capit... OXLC 11.1711.1511.170.02 0.14% 11.1611.1511.2011.1588 260-
Oxford Square Cap... OXSQ 7.317.317.33-0.01 -0.14% 7.337.287.337.3249 204-
P & F Industries, In... PFIN 8.51008.40008.50000.0478 0.56% 8.51008.51008.51008.4622575-
P.A.M. Transportat... PTSI 45.7145.5147.60-0.08 -0.17% 45.7145.7145.7145.79151-
PACCAR Inc. PCAR 63.3563.3663.37-0.06 -0.09% 63.3762.6363.5063.41376 487-
PALADIN ENERGY L... PALAF 0.13-  0.00 0.00% 0.350.130.350.1310 240-
PC Connection, Inc... CNXN 34.5934.4634.600.29 0.85% 34.1434.1434.6534.303 218-
PC-Tel, Inc. PCTI 6.216.166.23-0.02 -0.24% 6.196.176.216.222 327-
PDC Energy, Inc. PDCE 60.7660.7160.77-0.23 -0.38% 60.6760.5661.4660.99103 061-
PDF Solutions, Inc. PDFS 11.9111.8811.910.21 1.82% 11.6811.6812.0111.7055 884-
PDL BioPharma, Inc... PDLI 2.562.552.56-0.01 -0.20% 2.552.532.572.5680 113-
PETRO RIVER OIL C... PTRC 1.45-  0.03 2.11% 1.451.451.451.42600-
PFSweb, Inc. PFSW 10.5510.5410.550.48 4.77% 10.1810.1810.5510.0737 675-
PHI, Inc. - Non-Vot... PHIIK 8.898.848.90-0.03 -0.34% 8.938.758.978.9210 294-
PHI, Inc. - Voting PHII 9.27009.10009.30000.1653 1.82% 9.20109.20009.27009.1047935-
PICO Holdings Inc. PICO 12.6312.6012.650.08 0.60% 12.5012.5012.7012.5512 854-
PJSC LUKOIL SPONS... LUKOY 68.1600-  0.0600 0.09% 67.782067.710068.160068.10005 551-
PRA Group, Inc. PRAA 43.0042.9543.000.45 1.06% 42.3542.3543.0042.5536 495-
PRA Health Science... PRAH 100.51100.43100.500.67 0.67% 99.8199.48100.7599.8466 116-
PRGX Global, Inc. PRGX 9.609.559.650.10 1.05% 9.459.419.659.5013 288-
PTC Inc. PTC 96.6696.6596.71-1.85 -1.88% 95.6095.0099.6098.51695 333-
PTC Therapeutics I... PTCT 36.4436.3836.511.45 4.13% 36.1035.1136.9734.99363 163-
PURE Bioscience, In... PURE 0.65-  -0.03 -4.41% 0.680.650.680.683 728-
PW Eagle Inc. PWEI 0.0001-  0.0000 0.00% 0.00010.00010.00010.000135 000-
PacWest Bancorp PACW 50.3250.3150.34-0.49 -0.96% 50.6249.8750.9950.81255 453-
Pacific Biosciences... PACB 3.653.643.650.06 1.53% 3.583.543.653.59112 832-
Pacific Capital Ban... PCBC 13.300-  0.000 0.00% 13.27513.27513.30013.3001 150-
Pacific Ethanol, Inc... PEIX 2.852.852.900.05 1.79% 2.802.732.902.80162 427-
Pacific Health Care... PFHO 5.50-  -0.35 -5.98% 5.505.505.505.85300-
Pacific Mercantile ... PMBC 9.859.809.900.00 0.00% 9.859.859.859.85278-
Pacific Premier Ban... PPBI 37.5537.5537.600.35 0.94% 37.2536.9537.7037.2062 791-
Pacira Pharaceutic... PCRX 37.1037.0537.150.05 0.13% 37.1536.8037.2037.05135 512-
Pain Therapeutics PTIE 2.152.132.14-0.02 -1.12% 2.152.032.242.17115 548-
Pan American Silve... PAAS 16.3116.3016.31-0.13 -0.79% 16.1116.1116.3816.44285 810-
Pan Orient Energy ... POEFF 0.94525-  0.00095 0.10% 0.945250.945250.945250.944302 500-
Panasonic Corp PCRFY 12.79000-  -0.08000 -0.62% 12.7600012.7600012.8700012.8700032 417-
Papa John'S Intern... PZZA 52.3352.3152.35-1.28 -2.38% 53.2051.9053.8853.60830 119-
Papa Murphy's Hol... FRSH 5.355.335.350.09 1.71% 5.335.335.355.264 125-
Parallel Petroleum... PLLL 14.4514.2014.901.20 9.02% 14.9014.0014.9013.25500-
Paratek Pharmaceu... PRTK 10.6010.6010.65-0.10 -0.93% 10.7010.4510.7510.70132 655-
Park-Ohio Holdings... PKOH 37.8037.6038.150.30 0.80% 37.5037.5037.9837.501 676-
Parke Bancorp, Inc... PKBK 23.3023.4023.500.00 0.00% 23.0523.0523.5023.30411-
ParkerVision, Inc. PRKR 0.80900.80010.80990.0589 7.85% 0.75010.75010.81180.7501216 358-
Partner Communica... PTNR 4.003.834.000.02 0.50% 3.863.834.003.981 150-
Patrick Industries,... PATK 61.3561.4061.500.45 0.74% 60.4560.1061.7060.9046 021-
Patterson Compan... PDCO 23.0123.0023.010.73 3.28% 22.3522.0023.1422.281 617 035-
Patterson-UTI Ener... PTEN 16.9216.9216.93-0.17 -0.99% 16.9916.8617.1617.09440 310-
Paul Mueller Comp... MUEL 29.50-  -0.22 -0.74% 29.5029.5029.5029.72926-
PayPal, Inc. PYPL 87.6187.6187.63-0.61 -0.69% 88.0087.2288.5988.221 617 725-
Paychex, Inc. PAYX 70.4370.4170.430.53 0.76% 69.8269.7270.4469.90383 263-
Paylocity Holding C... PCTY 65.4765.3965.530.02 0.02% 65.3464.8465.8565.4515 224-
Pegasystems Inc. PEGA 58.7858.8058.90-0.28 -0.47% 58.8057.7159.1059.0531 137-
Penn National Gam... PENN 35.2335.2235.24-0.48 -1.34% 35.4934.9635.5035.71218 211-
Pennant Park Inves... PNNT 7.407.407.410.00 0.01% 7.407.377.417.4059 447-
Penns Woods Banc... PWOD -44.5045.750.00 0.00%       45.65--
People's United Fin... PBCT 18.3018.2918.30-0.04 -0.22% 18.2218.0718.3218.34605 194-
Peoples Bancorp In... PEBO 38.4938.3838.550.20 0.52% 38.2038.0438.6838.2912 034-
Peoples Bancorp o... PEBK 31.7831.0431.880.39 1.24% 31.5931.5132.3731.392 666-
PepsiCo Inc. PEP 115.93115.92115.931.10 0.96% 114.77114.75116.14114.832 102 569-
Perceptron, Inc. PRCP 11.6211.3911.60-0.17 -1.44% 11.6211.6211.6211.79575-
Peregrine Pharmac... CDMO 5.525.515.520.04 0.64% 5.485.295.625.48289 376-
Perficient, Inc. PRFT 27.1227.1127.17-0.04 -0.15% 27.1227.0027.1827.167 791-
Perma-Fix Environm... PESI 4.334.304.350.03 0.58% 4.304.304.454.303 946-
Pernix Therapeutic... PTX 2.492.462.500.06 2.47% 2.452.442.492.435 381-
Perry Ellis Internat... PERY 28.2428.2228.27-0.05 -0.18% 28.2128.1628.4428.2916 152-
PetMed Express, In... PETS 41.3841.3941.450.63 1.55% 40.5140.2941.7640.75267 580-
PharmaCyte Biotec... PMCB 0.067350-  -0.001650 -2.39% 0.0660000.0660000.0690000.069000203 490-
Pharmagen Inc PHRX 0.00179-  -0.00001 -0.56% 0.000800.000800.001800.0018020 860-
Pharmos Corporati... PARS 0.01479-  0.01079 269.75% 0.002000.002000.014790.004002 760-
Pharol SGPS SA AD... PTGCY 0.2390-  -0.0009 -0.38% 0.23000.22000.23900.23996 100-
Photronics, Inc. PLAB 8.808.808.85-0.05 -0.56% 8.758.758.888.8574 069-
Pick Ups Plus Inc. PUPS 0.00270-  0.00025 10.20% 0.002900.002500.003400.00245793 000-
Pieris Phatmaceuti... PIRS 5.575.575.590.16 2.96% 5.455.285.605.4192 064-
Pilgrims Pride Corp PPC 18.3718.3618.380.03 0.16% 18.3118.2618.5218.34172 647-
Pinnacle Financial P... PNFP 62.2362.2062.250.18 0.28% 61.8561.1562.8062.05304 895-
Pixelworks, Inc. PXLW 3.533.523.540.04 1.09% 3.483.483.553.4917 103-
Plexus Corp. PLXS 59.1759.1459.22-1.71 -2.81% 61.0658.8061.7260.8868 346-
Plug Power, Inc. PLUG 1.991.992.000.00 0.00% 1.991.982.001.99297 117-
Pluristem Therapeu... PSTI 1.291.281.290.04 3.20% 1.301.281.311.25121 314-
Pointer Telocation... PNTR 11.8511.8011.900.05 0.42% 11.7011.7011.8511.805 443-
Polarityte Inc COOL 20.3120.3020.37-0.89 -4.21% 20.8220.2521.3421.20210 795-
Pool Corporation POOL 153.87153.35154.39-3.63 -2.30% 154.35146.64154.84157.50114 876-
Popular, Inc. BPOP 46.3446.3146.34-0.01 -0.02% 46.2545.9146.3646.3533 787-
PotNetwork Holdin... POTN 0.300000-  -0.001300 -0.43% 0.2996500.2975000.3070000.301300347 146-
Powell Industries, ... POWL 35.5135.3135.560.21 0.59% 35.2135.2135.5735.301 487-
Power Integrations... POWI 77.4577.4077.50-0.45 -0.58% 77.5576.9078.0077.9015 460-
PowerShares DWA... PFI 35.5235.6235.68-0.29 -0.81% 35.5835.5235.5835.811 735-
PowerShares Globa... PIO 25.28125.24025.3100.017 0.07% 25.25025.22025.28125.2647 883-
PowerShares S&P S... PSCF 58.440058.230058.46000.5357 0.93% 57.810057.765058.440057.90433 877-
Prana Biotechnolog... PRAN 2.182.162.27-0.05 -2.42% 2.242.182.242.234 310-
Preferred Bank PFBC 66.5966.5966.742.24 3.48% 66.0064.5366.9264.3554 324-
Preformed Line Pro... PLPC 87.4985.7587.85-0.15 -0.17% 87.4987.4987.4987.64348-
Premier Financial B... PFBI 19.5219.4819.770.04 0.21% 19.5819.3819.6619.48400-
Premier Gold Mine... PIRGF 2.1000-  0.0100 0.48% 2.08002.08002.12992.09009 400-
Presbia PLC - Ordin... LENS 2.052.052.080.05 2.51% 2.052.052.052.00200-
PriceSmart, Inc. PSMT 80.2580.1580.251.25 1.58% 79.0578.8080.2579.0030 133-
PrimeEnergy Corpo... PNRG 68.0570.0074.85-3.10 -4.36% 68.0568.0568.0571.15202-
Primo Water Corpo... PRMW 17.8617.8517.860.14 0.79% 17.6417.4917.8817.7250 076-
Principal Financial ... PFG 55.2355.2355.25-0.48 -0.86% 55.5754.9955.6855.71270 026-
Pro-Dex, Inc. PDEX 6.756.756.800.05 0.75% 6.756.756.756.70577-
ProGreen Properti... PGUS 0.0161-  -0.0009 -5.29% 0.01670.01610.01790.01701 395 727-
ProShares Ultra Na... BIB 66.2266.1366.240.08 0.12% 65.4864.9566.2266.1424 166-
ProShares UltraPro... TQQQ 65.2465.2265.23-0.36 -0.55% 64.9664.4765.5665.603 507 293-
ProShares UltraPro... SQQQ 12.5012.5012.510.08 0.64% 12.5712.4412.6512.426 340 235-
ProShares UltraSho... BIS 16.9616.7016.730.23 1.37% 16.8316.8317.0116.732 300-
Profile Solutions, I... PSIQ 0.1000-  0.0370 58.73% 0.06310.06310.10000.06305 850-
Progenics Pharmac... PGNX 8.318.318.320.02 0.18% 8.288.198.318.29144 358-
Progress Software... PRGS 39.8439.8339.88-0.27 -0.67% 39.8939.4340.2140.1133 198-
Proofpoint Inc. PFPT 128.14128.14128.260.44 0.34% 127.72127.45129.00127.7085 855-
Prospect Capital C... PSEC 6.926.916.920.02 0.22% 6.896.886.946.90743 716-
Prothena Corporat... PRTA 14.9514.9314.960.18 1.22% 14.6714.5915.1014.7753 392-
Provident Financia... PROV 18.4118.4118.59-0.06 -0.32% 18.4618.3918.4618.47807-
Puda Coal, Inc PUDA 0.0015-  0.0000 0.00% 0.00150.00150.00150.0015100 000-
Puma Biotechnolog... PBYI 52.7552.7552.900.15 0.29% 52.4552.3553.4052.6081 277-
Pure Cycle Corpora... PCYO 10.5110.5510.650.06 0.53% 10.5010.4010.5110.45592-
Pure Gold LRTNF 0.5025-  0.0072 1.45% 0.49290.48150.50250.495312 700-
Purio Inc. BFCH 0.0059-  -0.0001 -1.67% 0.00620.00510.00620.0060180 424-
QCR Holdings, Inc. QCRH 49.1549.0049.150.40 0.82% 48.2548.2549.1548.754 693-
QIWI plc - America... QIWI 16.0116.0016.030.01 0.06% 15.9415.7616.0416.0021 456-
QLT Inc. NVLN 3.613.563.670.03 0.91% 3.553.553.703.584 779-
QUALCOMM Incorp... QCOM 59.3059.3059.310.54 0.92% 58.7158.6559.4658.761 935 039-
Quality Systems, In... QSII 19.6819.6819.690.15 0.77% 19.5119.3319.7419.5344 633-
Qualstar Corporat... QBAK 7.557.567.600.00 0.00% 7.577.557.577.55500-
Quantum Energy In... QEGY 0.440-  0.020 4.76% 0.4150.4150.4400.42027 400-
Quantum Fuel Syst... QTWWQ 0.01780-  0.00280 18.67% 0.015000.015000.017800.0150022 003-
QuickLogic Corpor... QUIK 1.121.111.120.00 0.00% 1.121.111.141.1218 001-
Quidel Corporation QDEL 70.5770.5870.640.26 0.37% 70.2069.8770.6070.3120 560-
Qumu Corporation QUMU 2.632.612.68-0.02 -0.75% 2.602.592.632.652 100-
RAM Power Corp RAMPF 9.6089-  -0.1972 -2.01% 9.70399.60899.70399.80612 500-
RBC Bearings Incor... ROLL 137.05137.06137.70-0.28 -0.20% 136.97136.01137.62137.335 888-
RCI Hospitality Hol... RICK 32.4032.3132.440.60 1.89% 31.9031.9032.4531.8010 988-
RCM Technologies,... RCMT 5.004.965.000.23 4.75% 4.794.755.004.7719 875-
RGC Resources Inc. RGCO 29.2228.6829.230.43 1.49% 28.7328.7329.2228.79200-
RTI Surgical, Inc. RTIX 4.854.804.850.05 1.04% 4.804.804.854.8013 811-
RXi Pharmaceutica... RXII 1.841.831.870.00 0.00% 1.851.831.881.847 428-
Rada Electronics In... RADA 3.073.073.09-0.04 -1.29% 3.113.073.113.1113 371-
Radcom Ltd. - Ordi... RDCM 20.5020.3020.500.00 0.00% 20.5520.3520.6520.5014 400-
RadiSys Corporatio... RSYS 1.551.551.560.00 0.00% 1.551.551.561.5510 049-
Radio One, Inc. - C... UONE 2.39502.30002.40000.0976 4.25% 2.39502.39502.39502.2974100-
Radio One, Inc. - C... UONEK 2.102.052.100.00 0.00% 2.102.102.102.10100-
Radware Ltd. - Ord... RDWR 27.5127.5127.540.02 0.07% 27.4627.3027.5827.4953 831-
Rambus, Inc. RMBS 13.0913.0813.090.13 0.96% 12.9712.9713.0912.96162 869-
Rand Capital Corpo... RAND 2.55512.55002.65000.0325 1.29% 2.55512.55512.55512.52261 000-
Randgold Resource... GOLD 72.1072.0772.10-0.70 -0.96% 71.1371.0572.2572.80213 343-
Rare Element Reso... REEMF 0.1551-  -0.0369 -19.22% 0.19200.15510.19200.19209 000-
Raven Industries, I... RAVN 39.3039.2039.300.25 0.64% 38.9538.7539.3339.056 404-
ReWalk Robotics L... RWLK 0.76990.76000.7699-0.0101 -1.29% 0.75000.73010.78000.780084 605-
Real Goods Solar In... RGSE 0.32150.32200.3257-0.0136 -4.06% 0.33100.32000.34000.33511 121 915-
RealNetworks, Inc. RNWK 3.603.613.63-0.04 -1.10% 3.643.583.673.6416 900-
Red Eagle Mining C... RDEMF 0.1450-  -0.0059 -3.91% 0.14500.14500.14500.15091 800-
Red Robin Gourmet... RRGB 49.6549.6049.700.35 0.71% 49.2548.3549.8049.3037 031-
RedHill Biopharma ... RDHL 10.6610.6510.70-0.40 -3.62% 10.8010.6410.9211.06103 157-
Regen BioPharma I... RGBP 0.02331-  0.00331 16.55% 0.020000.020000.023310.0200010 100-
Regeneron Pharma... REGN 366.39366.19366.580.41 0.11% 363.64362.58367.00365.98182 247-
Regenxbio Inc. RGNX 78.9878.9079.050.23 0.29% 78.3577.5579.1578.7595 262-
Regulus Therapeut... RGLS 0.30700.30070.30700.0201 7.01% 0.27940.27200.30990.2869407 352-
Reliv' Internationa... RELV -4.83004.97000.0000 0.00%       4.8656--
Renewable Energy ... REGI 17.0817.0517.10-0.08 -0.44% 17.1517.0017.4417.15105 572-
Rennova Health, In... RNVA 0.00150-  -0.00010 -6.25% 0.001600.001500.001600.0016032 925 461-
Rent-A-Center Inc. RCII 14.7214.7114.720.02 0.10% 14.7014.7014.7514.70474 999-
Repligen Corporat... RGEN 49.1949.1249.211.27 2.65% 47.7747.5149.1947.92199 072-
Republic Bancorp I... RBNC 28.1028.0428.310.03 0.11% 28.0028.0028.1028.07934-
Republic Bancorp, ... RBCAA 47.0447.0147.150.26 0.56% 47.2046.8247.2046.781 400-
Republic First Banc... FRBK 7.707.707.750.00 0.00% 7.707.637.807.7066 374-
Research Frontiers... REFR 0.84000.83000.8399-0.0100 -1.18% 0.82000.82000.84000.850011 547-
Resources Connect... RECN 15.2815.2515.30-1.88 -10.93% 15.7513.2015.8417.15221 512-
Retail Opportunity... ROIC 19.1119.1019.110.22 1.16% 18.8618.7819.1218.89171 345-
Retrophin Inc. RTRX 31.2831.2431.31-0.33 -1.03% 31.4630.5431.6231.6094 225-
Revolution Lightin... RVLT 4.244.234.240.01 0.12% 4.214.214.254.238 834-
Ribbons Communic... RBBN 7.237.217.230.06 0.84% 7.177.107.237.1727 821-
Richardson Electro... RELL 9.639.599.75-0.12 -1.23% 9.589.589.759.752 400-
RigNet, Inc. RNET 11.0311.0011.05-0.13 -1.12% 11.1011.0011.2011.156 972-
Rigel Pharmaceutic... RIGL 2.942.932.940.17 5.96% 2.852.782.952.77804 080-
RightSmile Inc. RIGH 0.00015-  -0.00005 -25.00% 0.000100.000100.000150.00020550 024-
Rimrock Gold Corp... RMRK 0.0008-  -0.0001 -11.11% 0.00080.00080.00090.00096 738 888-
Riverview Bancorp... RVSB 8.708.688.700.05 0.58% 8.658.658.718.654 467-
Roadway Corporat... ROAD 12.5012.4812.590.12 0.97% 12.4012.2712.5912.3814 688-
Roche Holding AG RHHBY 28.8300-  -0.4100 -1.40% 28.982028.770029.030029.2400627 779-
Rock Creek Pharma... RCPIQ 0.00086-  0.00006 7.50% 0.000860.000860.000860.000805 000-
Rockford Corporat... ROFO 10.00-  0.00 0.00% 10.0010.0010.0010.00800-
Rockwell Medical, ... RMTI 4.384.384.400.03 0.69% 4.354.324.424.3543 100-
Rocky Brands, Inc. RCKY 27.9627.9528.050.61 2.21% 27.2025.8028.2027.3598 823-
Rocky Mountain Ch... RMCF 10.724410.710010.83000.1445 1.37% 10.560010.560010.724410.57992 553-
Ross Stores, Inc. ROST 87.9287.8987.930.90 1.03% 86.8485.6288.0187.02377 282-
Royal Gold, Inc. RGLD 92.1592.1492.170.43 0.47% 90.8190.5292.3291.72103 928-
Royce Micro-Cap T... OTCM 29.20-  -0.20 -0.68% 29.4029.2029.4029.40367-
Rubicon Minerals C... RBYCF 0.9500-  0.0064 0.68% 0.95630.94480.97300.9436319 200-
Rubicon Technolog... RBCN -7.778.200.00 0.00%       8.06--
Rush Enterprises, I... RUSHB 46.2645.5646.860.29 0.63% 45.8845.5746.2645.971 201-
Ryanair Holdings p... RYAAY 116.66116.65116.76-1.64 -1.39% 117.41116.17117.60118.3063 023-
S&T Bancorp, Inc. STBA 44.3344.3344.490.34 0.78% 43.8543.5044.4243.9932 340-
SBA Communicatio... SBAC 162.21162.16162.28-0.23 -0.14% 162.67161.24163.74162.44112 940-
SEI Investments Co... SEIC 64.6464.6164.67-0.06 -0.09% 64.5864.0864.6764.7048 592-
SELLAS Life Scienc... SLS 1.451.431.46-0.02 -1.36% 1.471.371.491.47165 198-
SGOCO Group, Ltd ... SGOC 1.071.061.070.01 0.94% 1.071.051.071.063 837-
SMTC Corporation SMTX 2.852.782.930.08 2.89% 2.772.772.852.7713 491-
SOFTBANK GROUP ... SFTBF 85.5850-  0.1850 0.22% 85.042585.000085.700085.40003 235-
SORL Auto Parts, I... SORL 4.734.734.76-0.07 -1.46% 5.004.665.004.8066 409-
SOURCECORP, Inco... SRCP 0.032-  -0.038 -54.29% 0.0320.0320.0320.0702 700-
SPAR Group, Inc. SGRP 1.31001.30001.32000.0169 1.31% 1.28001.26121.32001.29319 849-
SPIRE CORP SPIR 0.0055-  0.0000 0.00% 0.00550.00550.00550.00556 810-
SS&C Technologies... SSNC 53.9353.9053.930.02 0.04% 53.7953.7454.2353.9142 778-
SSR Mining Inc. SSRM 10.4210.4110.420.15 1.41% 10.0610.0610.4410.27165 609-
STAAR Surgical Co... STAA 33.7533.7033.800.00 0.00% 33.7533.5834.3533.7568 784-
STANDARD CHART... SCBFF 8.94-  -0.02 -0.22% 8.948.948.948.96470-
STRONGBRIDGE BIO... SBBP 5.335.305.350.03 0.47% 5.355.305.555.3071 807-
SUMMIT THERAPEU... SMMT 2.252.252.270.08 3.72% 2.182.162.272.1764 616-
SVB Financial Grou... SIVB 306.98306.80307.28-1.76 -0.57% 307.47302.77307.75308.7456 062-
Sabra Health Care ... SBRA 22.3322.3222.330.42 1.89% 21.9021.8222.3321.91697 237-
Safety Insurance G... SAFT 88.8589.0089.300.15 0.17% 88.7588.7589.2088.702 549-
Sage Therapeutics,... SAGE 168.33168.32168.570.32 0.19% 167.26165.63169.38168.0147 956-
Salem Media Group... SALM 4.6754.6504.7000.000 0.00% 4.6504.6005.0004.67513 697-
Sanderson Farms, I... SAFM 98.9398.8298.970.84 0.86% 98.3798.0099.9298.0973 564-
Sandy Spring Banco... SASR 41.5241.5141.59-1.01 -2.37% 42.3541.4042.3542.5328 899-
Sangamo Therapeu... SGMO 15.2015.1515.200.10 0.66% 15.0014.7015.2015.10240 565-
Sanmina Corporati... SANM 30.9330.9030.95-0.43 -1.36% 31.2030.7531.3031.3560 803-
Sapiens Internation... SPNS 10.1510.0910.22-0.05 -0.49% 10.1610.1210.1610.204 700-
Sarepta Therapeut... SRPT 134.77134.55134.98-0.58 -0.42% 134.71133.21135.52135.34203 743-
Sberbank SBRCY 13.4900-  -0.5800 -4.12% 13.470013.420013.530014.0700351 401-
ScanSource, Inc. SCSC 41.4541.4541.550.40 0.97% 40.9040.9041.4541.055 592-
Schnitzer Steel Ind... SCHN 33.5033.5033.55-0.85 -2.47% 34.1033.1534.1034.3563 878-
Scholastic Corpora... SCHL 43.4943.2743.68-3.41 -7.27% 46.7942.9747.3946.9075 818-
Scientific Games C... SGMS 50.4550.4050.500.10 0.20% 50.2549.9550.6050.3584 864-
SeaChange Interna... SEAC 3.273.263.270.03 0.77% 3.243.243.273.243 739-
Seacoast Banking C... SBCF 32.4532.4632.490.20 0.62% 32.2431.9232.5232.2524 403-
Seagate Technolog... STX 57.5457.5357.57-0.56 -0.96% 58.0957.3658.4358.10396 558-
Sears Holdings Cor... SHLD 2.212.212.220.04 1.84% 2.162.162.232.17359 917-
Seattle Genetics, In... SGEN 68.8568.8168.930.82 1.21% 67.8566.5668.9068.03285 513-
Security National F... SNFCA 5.355.305.350.00 0.00% 5.355.355.355.35100-
Selectica, Inc. DTRM 1.471.411.52-0.01 -0.68% 1.471.401.531.482 519-
Selective Insurance... SIGI 57.6057.5557.60-0.30 -0.52% 57.9057.3057.9057.9023 640-
SemiLEDS Corpora... LEDS 3.973.964.010.03 0.76% 3.893.824.013.9451 026-
Semtech Corporati... SMTC 50.6550.5550.65-0.10 -0.20% 50.7550.3050.9550.7535 468-
Seneca Foods Corp... SENEB -27.2530.050.00 0.00%       28.30--
Senior Housing Pro... SNH 18.0218.0118.020.16 0.87% 17.8617.8018.0617.86483 994-
Senomyx, Inc. SNMX 1.051.041.05-0.02 -1.87% 1.071.051.101.074 875-
ServiceSource Inte... SREV 3.793.773.790.02 0.53% 3.763.753.803.7713 951-
Sesen Bio Inc SESN 1.861.851.86-0.08 -4.13% 1.931.851.951.94278 787-
Seven Stars Cloud ... SSC 2.282.272.280.11 4.85% 2.202.172.342.17109 338-
Severn Bancorp Inc SVBI 8.558.458.600.00 0.00% 8.458.368.558.551 232-
Shenandoah Teleco... SHEN 31.2531.2531.30-0.30 -0.95% 31.5031.2531.8531.5511 438-
Shiloh Industries, I... SHLO 8.438.438.48-0.07 -0.82% 8.508.188.508.507 648-
Shire plc SHPG 173.44173.38173.410.70 0.41% 172.46172.19173.57172.74122 196-
Shoe Carnival, Inc. SCVL 32.5932.5932.65-1.98 -5.73% 33.2731.1133.4134.57211 703-
Shutterfly, Inc. SFLY 90.0490.0890.19-1.31 -1.43% 91.2089.4291.2091.3563 729-
Siebert Financial C... SIEB 14.8514.6414.890.07 0.47% 14.8714.7914.8714.78516-
Siemens AG ADR SIEGY 68.400-  -0.395 -0.57% 68.35568.30068.47068.79512 149-
Sierra Wireless, Inc... SWIR 16.7516.6516.75-0.25 -1.47% 16.9516.6516.9517.0085 595-
Sify Technologies L... SIFY 2.022.002.020.02 1.00% 1.991.992.032.00742-
Sigma Designs, Inc. SIGM 6.106.056.100.05 0.83% 6.056.056.106.0520 872-
SigmaTron Interna... SGMA -7.717.880.00 0.00%       7.71--
Silgan Holdings Inc... SLGN 26.8826.8826.890.09 0.34% 26.7126.5626.9126.7966 259-
Silicom Ltd - Ordin... SILC 37.8937.8838.11-0.04 -0.11% 37.9337.1938.9537.9329 669-
Silicon Laboratorie... SLAB 105.70105.65105.75-0.50 -0.47% 105.95104.55106.30106.2048 777-
Silicon Motion Tec... SIMO 53.3453.3553.401.45 2.79% 51.7451.7453.4051.89165 847-
Silicon Storage Tec... SSTI 42.2742.1642.440.25 0.59% 42.4641.4443.1742.0262 198-
SilverCrest Metals... SVCMF 2.4073-  0.0626 2.67% 2.38942.37002.41042.3447900-
Sims Metal Manage... SMSMY 11.770-  0.045 0.38% 11.72011.72011.77011.7257 840-
Simulations Plus, In... SLP 17.4617.4517.55-0.15 -0.82% 17.5517.2117.5517.6011 244-
Sina Corporation -... SINA 83.0683.0283.08-0.93 -1.11% 83.5782.5984.2183.99189 817-
Sinclair Broadcast ... SBGI 26.1526.1526.20-1.25 -4.56% 27.2525.9827.3027.401 715 916-
Singlepoint Inc. SING 0.041000-  -0.000550 -1.32% 0.0407500.0390000.0429000.041550873 618-
Sino Agro Foods, In... SIAF 0.287-  -0.002 -0.69% 0.2870.2870.2870.28910 000-
Sinovac Biotech, Lt... SVA 7.787.707.820.08 1.04% 7.687.677.787.701 100-
Sirius XM Holdings... SIRI 7.167.157.160.03 0.42% 7.117.097.177.132 779 275-
Sitestar Corp Com SYTE 0.1225-  -0.0015 -1.21% 0.12400.12250.12500.124063 000-
Sky Petroleum Inc SKPI 0.0053-  0.0018 51.43% 0.00530.00530.00530.00351 100-
SkyPeople Fruit Ju... FTFT 1.91991.88001.9200-0.0502 -2.55% 1.96001.86001.96001.970118 010-
SkyWest, Inc. SKYW 55.3555.3055.40-0.40 -0.72% 55.5554.9055.9055.7514 183-
Skyworks Solution... SWKS 101.94101.93101.96-0.09 -0.09% 101.97100.72102.89102.03621 839-
Sleep Number Corp SNBR 31.2931.2831.310.89 2.93% 30.1930.1931.3130.40112 110-
Smith Micro Softw... SMSI 2.432.432.45-0.02 -0.82% 2.452.412.472.4513 155-
Societe Generale S... SCGLY 8.4200-  -0.1000 -1.17% 8.42008.41008.47008.5200368 450-
SodaStream Intern... SODA 86.1686.1186.20-1.60 -1.82% 86.7186.0787.1287.7556 051-
Sodexo SA ADR SDXAY 21.340-  0.080 0.38% 21.28021.22021.39021.26037 028-
Sohu.com Inc. SOHU 32.4832.5032.60-0.65 -1.96% 32.9932.2933.5133.1369 518-
Solar Capital Ltd. SLRC 21.0921.0821.090.05 0.24% 21.0421.0321.2021.046 284-
SolarEdge Technolo... SEDG 53.8553.8553.90-0.45 -0.83% 54.2053.7554.4354.30114 523-
Solarwindow Techn... WNDW 3.686-  0.026 0.71% 3.6603.6203.8103.6605 807-
Solos Endoscopy In... SNDY 0.0030-  0.0005 20.00% 0.00300.00300.00300.0025500-
Sonde Resources C... SOQDQ 0.0040-  0.0000 0.00% 0.00010.00010.00400.00401 177 499-
Sonic Corp. SONC 36.4536.4436.470.24 0.66% 36.0736.0736.4736.2144 970-
Sonic Foundry, Inc. SOFO 2.282.242.29-0.01 -0.44% 2.282.282.282.29703-
Sonoma Pharmaceu... SNOA 2.442.412.440.07 2.95% 2.392.352.442.3713 564-
Sophiris Bio Inc SPHS 3.143.133.16-0.02 -0.72% 3.143.043.153.1677 183-
Sorrento Therapeu... SRNE 6.756.706.750.15 2.20% 6.606.566.756.60369 871-
South32 Ltd ADR SOUHY 13.3900-  0.0550 0.41% 13.520013.300013.520013.33502 006-
Southern Home Me... SHOM 0.000700-  -0.000300 -30.00% 0.0008020.0007000.0009000.0010001 318 823-
Southern Missouri ... SMBC 39.7439.2039.880.15 0.38% 39.7439.7439.7439.59116-
Spark New Zealand... SPKKY 12.81-  -0.14 -1.08% 12.8112.8112.8112.95267-
Spark Therapeutic... ONCE 83.0083.0083.22-2.35 -2.75% 81.7180.7184.6985.35265 667-
Spartan Motors, In... SPAR 15.4015.4015.500.05 0.33% 15.2515.2015.5015.3519 947-
SpartanNash Comp... SPTN 25.3825.4125.440.03 0.12% 25.2825.2825.5925.3510 828-
Spectrum Pharmac... SPPI 23.7223.7123.73-0.31 -1.31% 23.9923.2924.0824.03417 277-
Spherix Incorporat... SPEX 1.0701.0601.0800.019 1.81% 1.0601.0601.0701.05116 144-
Splunk Inc. SPLK 107.72107.65107.740.24 0.22% 107.27106.89107.80107.48147 540-
Spok Holdings, Inc. SPOK 14.6514.6514.70-0.20 -1.35% 14.7514.6014.8014.856 918-
Sprott Focus Trust... FUND 7.917.887.910.06 0.76% 7.887.847.917.8512 392-
Sprott Inc. SPOXF 2.348800-  -0.021200 -0.89% 2.3439682.3400002.3700002.37000022 675-
Sprouts Farmers M... SFM 22.6222.6122.620.42 1.87% 22.2322.2322.6622.20270 373-
Stamps.com Inc. STMP 275.00275.15275.65-0.40 -0.15% 275.25274.95277.65275.4038 624-
Star Bulk Carriers ... SBLK 12.9112.9012.92-0.21 -1.60% 13.0312.8913.1213.1254 663-
Starbucks Corpora... SBUX 51.4151.4151.420.26 0.51% 51.1151.0051.4951.152 522 248-
State Auto Financi... STFC 31.4831.3831.56-0.13 -0.40% 31.4431.3531.6231.602 357-
Steel Connect, Inc. STCN 2.092.082.140.01 0.30% 2.102.092.132.082 210-
Steel Dynamics, Inc... STLD 46.9346.9246.94-0.98 -2.05% 47.7346.7747.7347.91305 902-
Stein Mart, Inc. SMRT 2.512.512.53-0.06 -2.33% 2.552.452.682.57261 256-
Stellar Biotechnolo... SBOT 1.741.731.740.01 0.52% 1.751.731.761.739 557-
Stereotaxis, Inc. STXS 0.8790-  -0.0100 -1.12% 0.85000.85000.87900.88907 685-
Stericycle, Inc. SRCL 67.7567.7367.750.30 0.44% 67.2867.2067.8667.45143 227-
Steven Madden, Lt... SHOO 56.1556.1056.200.65 1.17% 55.6055.2056.3055.5068 626-
Stevia Corp STEV 0.00390-  0.00005 1.30% 0.004000.003200.004000.00385114 832-
Stitch Fix Inc. SFIX 34.6534.5934.680.41 1.20% 33.7633.6134.6534.24525 323-
StockerYale Inc. STKR 0.14700-  -0.02290 -13.48% 0.125100.125100.147000.1699031 300-
Strata Skin Science... SSKN 1.871.871.890.01 0.54% 1.851.821.891.8618 092-
Stratasys, Ltd. SSYS 20.6720.6620.680.07 0.34% 20.5920.3320.7220.60104 588-
Strattec Security C... STRT 30.6530.5530.75-0.05 -0.16% 30.6530.4530.6530.705 982-
Stratus Properties... STRS 30.8529.5531.100.30 0.98% 30.8530.8530.8530.55100-
Strayer Education,... STRA 119.60119.51119.900.28 0.23% 119.04118.53119.85119.325 654-
Sturgis Bancorp, In... STBI 20.20-  0.00 0.00% 20.2020.2020.2020.20196-
Sun Hung Kai Prope... SUHJY 14.88875-  0.00875 0.06% 14.7800014.7800014.8887514.880003 661-
SunOpta, Inc. STKL 8.388.358.400.13 1.52% 8.258.258.408.2521 515-
SunPower Corpora... SPWR 7.627.617.620.24 3.25% 7.397.397.657.38516 009-
Sunesis Pharmaceu... SNSS 2.412.412.420.01 0.42% 2.402.402.442.4035 414-
Sunrun Inc. RUN 15.3515.3515.360.19 1.25% 14.3114.3115.5115.161 275 455-
Sunworks, Inc. SUNW 1.051.051.07-0.01 -0.69% 1.071.051.101.0616 368-
Superconductor Te... SCON 0.87430.87000.8999-0.0355 -3.90% 0.91000.85500.91000.909835 471-
SurModics, Inc. SRDX 60.1060.0560.200.85 1.43% 59.1058.7060.3859.2524 924-
Swedish Match AB ... SWMAY 26.02-  0.22 0.85% 26.2026.0226.2025.802 300-
Sykes Enterprises,... SYKE 30.1730.1330.170.22 0.73% 29.9229.7530.1729.9510 861-
Symantec Corpora... SYMC 21.4121.4121.42-0.15 -0.70% 21.4621.2521.5221.561 106 546-
Synacor, Inc. SYNC 2.0001.9502.0000.025 1.27% 2.0001.9752.0001.97527 001-
Synaptics Incorpor... SYNA 49.0849.0649.130.52 1.06% 48.3648.3649.0848.5627 324-
Synchronoss Techn... SNCR 5.6700-  -1.3300 -19.00% 5.74005.64005.74005.640024 440-
Synergetics USA, In... SURG 0.298-  0.008 2.76% 0.2980.2980.2980.2907 688-
Synergy Pharmaceu... SGYP 1.891.891.90-0.01 -0.53% 1.891.861.901.90503 043-
Synopsys, Inc. SNPS 92.1192.0692.130.17 0.18% 91.7591.5592.3491.94139 979-
Syntel, Inc. SYNT 38.7838.7838.81-0.23 -0.59% 38.7038.1839.0039.01229 654-
Sypris Solutions, In... SYPR 1.60001.57001.61000.0000 0.00% 1.60001.60001.60001.6000100-
T. Rowe Price Grou... TROW 121.19121.15121.20-0.96 -0.79% 121.98120.37122.15122.1590 645-
TASTY FRIES INC CO... TFRY 0.0010-  0.0009 900.00% 0.00100.00100.00100.000125 000-
TAT Technologies ... TATT 7.607.357.550.05 0.66% 7.607.607.607.55239-
TERRA TECH CORP TRTC 1.7750-  -0.0450 -2.47% 1.82501.75001.85001.8200115 356-
TESSCO Technolog... TESS 18.4518.4018.600.05 0.27% 18.2518.2518.6518.407 295-
TG Therapeutics, In... TGTX 12.4712.4512.501.02 8.93% 11.2511.1512.5011.45880 417-
THL Credit, Inc. TCRD 8.328.318.330.03 0.36% 8.288.288.328.293 955-
TOKYO ELEC POWE... TKECF 4.4600-  -0.1200 -2.62% 4.49754.46004.49754.58001 000-
TONGXIN INTL LTD... TXIC 0.080-  0.019 31.15% 0.0800.0800.0800.0611 100-
TSR, Inc. TSRI 7.1057.1007.8000.000 0.00% 7.1007.1007.1507.105410-
TTM Technologies,... TTMI 17.9117.9017.91-0.15 -0.83% 18.0117.8218.1218.0669 419-
TagLikeMe Corp. TAGG 0.0001-  0.0001 9 900.00% 0.00010.00010.0001  165 000-
Take-Two Interact... TTWO 127.46127.40127.480.65 0.51% 127.54126.61128.24126.81357 592-
Tandy Leather Fac... TLF 8.007.908.050.20 2.56% 7.757.758.007.80700-
Taplmmunce Inc TPIV 9.719.719.81-0.05 -0.51% 9.749.659.899.7617 234-
Tarena Internation... TEDU 8.638.638.65-0.02 -0.23% 8.678.538.678.6536 745-
Taylor Devices, Inc... TAYD 11.2711.3211.45-0.03 -0.27% 11.2711.2711.2711.30100-
Tech Data Corpora... TECD 86.5286.6786.810.23 0.27% 86.0685.4386.7686.2936 628-
Technical Commun... TCCO 4.304.254.350.04 0.90% 4.254.254.354.26504-
Tecogen Inc. TGEN 3.433.403.490.03 0.79% 3.433.433.433.40500-
TeleTech Holdings,... TTEC 34.0033.9534.050.20 0.59% 33.7533.5334.0533.805 410-
Tellurian Inc. TELL 8.058.058.060.21 2.68% 7.847.828.147.84288 900-
Telstra CP ADS TLSYY 10.14875-  -0.08625 -0.84% 10.1350010.1350010.2000010.235005 929-
Telular Corporatio... WRLS -9.909.920.00 0.00%       9.89--
Temtex Industries,... WDRP 0.0060-  0.0002 3.45% 0.00530.00530.00600.005839 829-
Tenax Therapeutic... TENX 6.816.676.80-0.10 -1.45% 6.846.756.866.91900-
TerraForm Power I... TERP 10.7110.7010.71-0.08 -0.70% 10.7210.6310.7210.78109 494-
Terrax Minerals In... TRXXF 0.2663-  0.0062 2.38% 0.26630.26630.26630.2601300-
Tesco PLC TSCDY 10.07000-  0.00500 0.05% 10.0700010.0400010.0800010.0650036 928-
Tesla, Inc. TSLA 316.70316.55316.75-7.15 -2.21% 316.33314.01320.33323.852 441 677-
Tessera Technolog... XPER 17.0317.0017.050.68 4.13% 16.5516.5517.3516.35193 755-
Tetra Tech, Inc. TTEK 60.0560.0560.100.55 0.92% 59.5559.2560.1059.5021 951-
Tetraphase Pharma... TTPH 3.083.073.08-0.13 -4.05% 3.253.053.253.21452 089-
Texas Capital Banc... TCBI 97.0096.9597.103.30 3.52% 96.0095.1599.9593.70589 308-
Texas Instruments ... TXN 114.93114.91114.93-0.75 -0.65% 115.53114.23115.66115.681 061 234-
Texas Mineral Reso... TMRC 0.2600-  -0.0164 -5.93% 0.26000.26000.26000.27641 585-
The Andersons, Inc... ANDE 34.8534.8034.900.20 0.58% 34.4534.3034.9034.6512 044-
The Bancorp, Inc. TBBK 10.8810.8610.890.07 0.65% 10.7910.7510.9010.8112 975-
The Carlyle Group ... CG 24.0524.0524.10-0.25 -1.03% 24.4523.9524.4524.30122 580-
The Cheesecake Fa... CAKE 59.2759.2659.290.72 1.23% 58.5158.5159.3258.55110 529-
The Descartes Syst... DSGX 34.1834.1534.25-0.13 -0.36% 34.3034.0534.3034.3011 819-
The Dixie Group, In... DXYN 2.402.302.400.10 4.35% 2.332.322.402.306 000-
The ExOne Compan... XONE 7.417.427.440.02 0.27% 7.327.327.437.3916 692-
The First of Long I... FLIC 25.3025.2525.350.20 0.80% 25.1024.9025.4025.1020 831-
The Hain Celestial ... HAIN 28.6928.6828.700.23 0.81% 28.5028.3728.9428.46397 892-
The Herzfeld Carib... CUBA -6.696.720.00 0.00%       6.73--
The Intergroup Cor... INTG -29.5030.500.00 0.00%       29.50--
The KEYW Holding... KEYW 9.129.119.12-0.01 -0.11% 9.109.059.189.1344 498-
The Kraft Heinz Co... KHC 61.5061.4961.50-0.10 -0.15% 61.3160.8861.6861.591 228 117-
The Medicines Com... MDCO 39.9839.9740.010.22 0.55% 39.7639.3640.0239.76166 995-
The Meet Group In... MEET 4.574.564.570.44 10.53% 4.434.394.744.131 293 945-
The Middleby Corp... MIDD 101.11101.08101.161.17 1.17% 100.31100.18101.1399.9473 057-
The NASDAQ OMX ... NDAQ 95.2295.1895.23-0.38 -0.39% 95.1494.9095.8895.59107 836-
The Navigators Gro... NAVG 58.0557.9558.000.10 0.17% 57.9057.4558.0557.958 495-
The Providence Ser... PRSC 72.0071.9072.080.08 0.11% 71.8671.7172.2271.925 188-
The Trade Desk Inc... TTD 94.5494.5294.69-0.64 -0.67% 95.0493.5495.6495.18130 546-
The Ultimate Softw... ULTI 291.13291.03291.32-0.79 -0.27% 289.96289.68291.47291.9256 667-
The York Water Co... YORW 32.0531.9532.100.30 0.94% 31.8531.8532.0531.751 000-
The9 Limited - Ame... NCTY 1.041.031.050.01 0.97% 1.041.031.071.0317 456-
TiVo Inc. TIVO 12.8512.8012.850.10 0.78% 12.7512.7012.8512.75167 913-
Timberland Bancor... TSBK 38.0438.0438.750.08 0.21% 37.7037.7038.5037.962 450-
Tinka Resources Lt... TKRFF 0.3497-  0.0000 0.00% 0.34970.34970.34970.3497350-
Titan Machinery In... TITN 15.7615.7515.79-0.04 -0.25% 15.7915.7116.0815.8054 995-
Tonix Pharmaceuti... TNXP 4.304.304.320.15 3.61% 4.184.044.344.1548 025-
Tower Semiconduc... TSEM 22.5222.5222.530.10 0.45% 22.4822.3922.6022.42121 177-
Tractor Supply Com... TSCO 79.2279.2079.230.45 0.57% 78.6778.5179.3378.77265 859-
TranSwitch Corp TXCCQ 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004100-
Trans World Enter... TWMC 0.99200.95201.0000-0.0549 -5.24% 1.01000.99201.10001.046917 857-
TransAct Technolo... TACT 11.700011.450011.8000-0.2264 -1.90% 11.412111.199711.700011.92642 183-
Transax Internatio... BIGG 0.0030-  -0.0005 -14.29% 0.00300.00300.00300.003525 000-
Transcat, Inc. TRNS 22.9022.8522.900.30 1.33% 22.4622.4622.9022.607 852-
Transgenomic, Inc. TBIO 14.5214.4514.640.42 3.00% 14.1414.0014.9814.1060 235-
Transglobe Energy... TGA 3.613.613.620.02 0.56% 3.573.563.703.59336 712-
Tranzbyte Corpora... ERBB 0.00100-  0.00000 0.00% 0.000850.000800.001000.0010023 793 187-
TravelCenters of A... TA 4.454.454.500.00 0.00% 4.404.254.504.4564 685-
Travelzoo Inc. TZOO 20.5520.5520.600.10 0.49% 20.4020.1520.8020.458 512-
Treasury Metals TSRMF 0.3154-  -0.0112 -3.43% 0.30800.30800.31540.3266957-
Treaty Energy Cor... TECO 0.000001-  -0.000099 -99.00% 0.0000010.0000010.0000010.00010050 000-
Trevena Inc. TRVN 1.421.421.43-0.01 -0.70% 1.431.421.441.43136 305-
TriCo Bancshares TCBK 37.5137.4737.570.28 0.75% 37.2437.0637.5237.2315 743-
Trimble Navigation... TRMB 34.7834.7734.780.18 0.51% 34.5534.4734.8034.60170 947-
Trinity Biotech plc... TRIB 4.894.895.07-0.11 -2.20% 5.084.895.085.002 525-
TripAdvisor, Inc. TRIP 61.0661.0561.070.11 0.18% 60.8360.5061.2460.95233 011-
TrovaGene, Inc. TROV 0.75480.75010.7549-0.0102 -1.33% 0.76000.74100.76000.7650159 494-
True North Energy... TNEN 0.0138-  0.0000 0.00% 0.01380.01380.01380.01382 500-
TrustCo Bank Corp... TRST 8.988.959.00-0.03 -0.28% 8.958.909.059.00126 617-
Trustmark Corpora... TRMK 34.1534.1434.160.41 1.22% 33.7333.5034.1533.7498 159-
Tuesday Morning C... TUES 2.8002.7502.8000.025 0.90% 2.8002.7502.8002.77559 961-
Tuniu Corp TOUR 7.477.447.470.05 0.67% 7.387.327.507.4242 756-
Twenty-First Centu... FOXA 45.9645.9545.96-0.73 -1.55% 46.0045.7146.1046.6813 199 308-
Twenty-First Centu... FOX 45.6845.6745.68-0.64 -1.38% 45.6545.4445.8246.322 630 331-
U.S. Auto Parts Ne... PRTS 1.461.451.47-0.01 -0.68% 1.461.451.471.474 719-
U.S. Energy Corp. USEG 1.201.211.23-0.01 -0.83% 1.211.201.271.217 418-
U.S. Global Investo... GROW 2.022.002.030.07 3.59% 1.951.932.061.9587 482-
UEX Corp. UEXCF 0.1677-  -0.0073 -4.17% 0.16510.16510.16770.17504 552-
UFP Technologies, ... UFPT 32.8032.2532.900.35 1.08% 32.4532.4532.8032.451 700-
UMB Financial Corp... UMBF 77.7877.7377.850.15 0.19% 77.4876.9977.9177.6321 330-
UOMO Media Inc UOMO 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003200 000-
UPM-KYMMENE CO... UPMKY 35.62-  -0.28 -0.78% 35.6235.6235.6235.90164-
UROLOGIX INC ULGX 0.1210-  0.0008 0.67% 0.11400.11400.13000.1202159 899-
US Ecology, Inc. ECOL 64.5364.4564.600.11 0.16% 64.3564.1564.7064.607 284-
US Energy Initiativ... USEI 0.00050-  -0.00010 -16.67% 0.000600.000500.000650.000607 148 355-
US Highland Inc. UHLN 0.00160-  0.00010 6.67% 0.001600.001550.001600.00150619 395-
US23636T1007 DANOY 15.320000-  0.015000 0.10% 15.24000015.24000015.35000015.30500064 564-
USA Technologies, ... USAT 14.9014.9015.000.05 0.34% 14.7514.7515.0014.85295 776-
USA Truck, Inc. USAK 22.4122.4122.51-0.40 -1.75% 22.8122.4023.0822.8119 228-
UTStarcom Holding... UTSI 3.983.984.00-0.01 -0.25% 4.003.984.063.994 729-
Ubiquiti Networks,... UBNT 88.9988.7888.98-0.01 -0.01% 89.0188.5189.3489.0043 178-
Ucore Rare Metals UURAF 0.14-  0.00 0.00% 0.140.140.140.146 500-
Ulta Salon, Cosmet... ULTA 254.52254.36254.633.88 1.55% 250.87250.24256.12250.64159 315-
Ultra Clean Holding... UCTT 16.1616.1616.18-0.06 -0.37% 16.1815.8616.2316.22878 477-
Ultragenyx Pharma... RARE 83.4383.3983.61-1.25 -1.48% 84.6882.2085.2284.68316 785-
Ultralife Corporat... ULBI 10.3010.2510.350.15 1.48% 10.1510.1510.4510.156 050-
Umpqua Holdings C... UMPQ 22.5722.5622.57-0.68 -2.90% 23.0022.0523.1623.241 832 725-
Unico American Co... UNAM -7.00007.50000.0000 0.00%       7.1643--
Union Bankshares C... UBSH 41.2541.2541.26-0.35 -0.84% 41.4641.0141.8641.60156 517-
United American H... UAHC 0.2624-  -0.0006 -0.23% 0.29500.26230.29500.263017 384-
United Bancorp, In... UBCP -13.1013.250.00 0.00%       13.25--
United Bankshares... UBSI 35.7535.7035.800.30 0.85% 35.4535.2535.8035.4555 223-
United Community ... UCBI 30.9130.9030.930.22 0.72% 30.6130.4230.9430.6934 778-
United Community ... UCFC 11.3011.2911.30-0.06 -0.53% 11.3511.2511.3611.3651 048-
United Fire Group,... UFCS 56.3356.1956.44-0.36 -0.64% 56.5555.9956.5556.695 537-
United Insurance H... UIHC 20.2520.2420.28-0.07 -0.32% 20.2420.1620.2720.315 770-
United Natural Foo... UNFI 43.9143.8943.93-0.06 -0.14% 43.9143.7844.2343.9746 825-
United Security Ba... UBFO 10.8010.8010.85-0.55 -4.85% 11.3510.8011.3511.3520 124-
United States Lime... USLM -79.5683.500.00 0.00%       80.50--
United Therapeutic... UTHR 124.71124.35124.701.58 1.28% 123.31121.74124.71123.1336 889-
Unity Bancorp, Inc... UNTY 24.7024.5524.700.10 0.41% 24.6524.6524.7024.60200-
Universal Apparel ... DKGR 0.0008-  -0.0002 -20.00% 0.00080.00070.00080.0010704 444-
Universal Display C... OLED 97.4297.3597.45-0.73 -0.74% 97.2596.9198.6098.15178 495-
Universal Electron... UEIC 35.3035.3035.450.55 1.58% 34.7034.6035.6034.7510 373-
Universal Forest Pr... UFPI 35.1635.1535.23-3.25 -8.45% 34.4134.4036.5138.40668 652-
Universal Stainless... USAP 24.7224.7124.76-0.38 -1.51% 25.1124.6525.1125.1028 209-
Upstream Bioscien... RSRT 0.06-  0.00 0.00% 0.060.060.060.061 750-
Uranium Participat... URPTF 3.1500-  0.0300 0.96% 3.05003.05003.15003.120012 850-
Urban Barns Foods URBF 0.0001-  0.0000 0.00% 0.00010.00010.00010.000111 611-
Urban Outfitters, I... URBN 47.0447.0247.050.60 1.29% 46.3146.1847.1546.44250 781-
Utah Medical Produ... UTMD 97.5597.1598.500.00 0.00% 97.5596.5997.5597.551 433-
VEON Ltd. VEON 3.063.063.07-0.01 -0.33% 3.053.043.093.07619 591-
VESTAS WIND SYST... VWSYF 62.6040-  0.1390 0.22% 62.602562.602562.604062.4650340-
VIVUS, Inc. VVUS 0.74000.73580.7389-0.0148 -1.96% 0.74000.73090.74800.7548101 728-
VOXX Internationa... VOXX 5.505.455.500.05 0.92% 5.555.455.555.4521 970-
VSE Corporation VSEC 48.4047.9648.400.42 0.88% 47.7647.7648.4047.98200-
Value Line, Inc. VALU -18.9423.000.00 0.00%       21.50--
Vanda Pharmaceut... VNDA 20.8020.7520.850.10 0.48% 21.2020.5521.2520.70189 686-
Vanguard Global e... VNQI 57.4557.4557.47-0.60 -1.03% 57.4757.3257.4858.05137 023-
Vanguard Total Int... VXUS 54.3054.2954.30-0.36 -0.66% 54.2654.1654.3454.66189 107-
Varex Imaging Cor... VREX 37.8437.7437.880.32 0.85% 37.5337.1637.9837.5218 295-
Veeco Instruments... VECO 15.9315.9015.95-0.23 -1.39% 16.0015.3516.0316.1540 420-
VelocityShares 3X ... UGLD 8.538.528.53-0.24 -2.68% 8.498.488.558.76292 286-
VelocityShares Dai... ZIV 77.7777.7077.770.06 0.08% 77.2276.9377.7777.7119 002-
Ventana Medical S... VMSI 0.02745-  -0.00205 -6.95% 0.026500.025300.032900.02950356 800-
Veolia Environnem... VEOEY 22.345-  -0.125 -0.56% 22.23022.23022.42422.4704 326-
Veracyte, Inc. VCYT 10.3010.3110.350.31 3.10% 9.989.8910.349.9921 083-
Verastem, Inc. VSTM 8.058.048.05-0.02 -0.25% 7.997.718.088.07623 814-
VeriSign, Inc. VRSN 148.26148.21148.30-0.77 -0.51% 148.88148.05149.33149.0290 870-
Vericel Corporatio... VCEL 10.4810.4510.500.48 4.75% 9.959.9510.6010.00340 672-
Verint Systems Inc... VRNT 48.2948.2548.35-0.16 -0.33% 48.4047.9048.4548.4525 792-
Vermillion, Inc. VRML 0.71300.71300.71310.0030 0.42% 0.66000.63000.74990.7100174 679-
Versartis Inc VSAR 2.052.002.050.00 0.00% 2.002.002.052.0530 069-
Vertex Pharmaceu... VRTX 180.22180.12180.23-0.91 -0.50% 180.13178.52180.90181.13241 697-
ViaSat, Inc. VSAT 69.0769.0269.070.61 0.89% 68.2668.1769.2268.4671 897-
Vical Incorporated VICL 1.331.321.340.12 9.92% 1.311.281.361.21247 496-
Vicor Corporation VICR 50.6850.6550.75-0.73 -1.41% 51.1050.6051.8051.4021 854-
Viking Investment ... VKIN 0.19-  0.00 0.00% 0.190.190.190.1919 000-
Village Super Mark... VLGEA 29.7929.7129.800.30 1.02% 29.4829.4829.8429.492 171-
Virtu Financial Inc. VIRT 26.3026.3026.35-0.25 -0.94% 26.4026.2026.4026.5585 448-
Virtus Investment ... VRTS 129.50129.40130.60-0.20 -0.15% 129.40128.70130.20129.704 192-
VistaCare VTGN 1.381.371.380.03 2.22% 1.341.321.401.3546 183-
Vodafone Group Pl... VOD 23.3923.3823.39-0.29 -1.23% 23.3323.2923.4123.681 936 991-
Voltari Corp VLTC 0.898-  0.000 0.00% 0.8120.8120.8980.8981 300-
Voyager Therapeu... VYGR 18.2318.2118.240.01 0.05% 18.0917.8618.4118.22139 391-
WD-40 Company WDFC 159.15158.95159.352.09 1.33% 156.70155.60159.20157.6013 681-
WORLDS INC WDDD 0.28051-  0.01051 3.89% 0.249000.249000.284000.270001 725-
WSFS Financial Cor... WSFS 54.0054.0054.05-0.15 -0.28% 54.0053.9054.1554.1520 790-
WSI Industries Inc. WSCI 5.555.505.65-0.10 -1.77% 5.705.555.705.651 304-
WVS Financial Corp... WVFC -16.350016.50000.0000 0.00%       16.4313--
Walgreens Boots A... WBA 65.4865.4765.48-0.68 -1.03% 65.9365.0966.2066.162 838 085-
Washington Trust ... WASH 59.3059.2059.300.40 0.68% 58.7558.5559.3058.903 313-
Webster City Fede... WCFB 8.75008.76009.4500-0.4299 -4.68% 8.75008.75008.75009.1799500-
Wegener Corporat... WGNR 0.015-  0.000 0.00% 0.0150.0150.0150.015100-
Weibo Corporation WB 88.1988.2188.27-1.32 -1.47% 88.5986.9188.6689.51601 127-
Werner Enterprise... WERN 37.0037.0037.05-0.30 -0.80% 37.2537.0037.3537.30167 918-
WesBanco, Inc. WSBC 46.6846.6646.740.38 0.82% 46.2346.0746.7546.3022 928-
West Bancorporat... WTBA 25.8025.7525.850.15 0.58% 25.5525.5525.8025.651 103-
Westaim Corp. WEDXF 2.4000-  -0.0200 -0.83% 2.40992.40002.41002.42003 600-
Westamerica Banc... WABC 59.2559.2559.940.38 0.64% 58.5058.5060.0058.878 760-
Westell Technolog... WSTL 2.862.852.890.07 2.51% 2.812.812.872.7913 701-
Western Digital Co... WDC 78.0678.0678.07-0.72 -0.91% 78.4177.5978.8478.78893 515-
Western New Engla... WNEB 11.0511.0011.050.10 0.91% 10.9510.9511.0510.952 081-
Westport Fuel Syst... WPRT 2.512.502.51-0.01 -0.20% 2.512.502.532.5126 603-
Westwater Resour... WWR 0.410000.390700.400000.00081 0.20% 0.425000.390700.425000.40919130 695-
Weyco Group, Inc. WEYS 36.6935.9236.840.09 0.25% 36.4836.1936.7136.605 616-
Weyland Tech Inc WEYL 2.74-  -0.08 -2.84% 2.852.742.852.828 648-
Whiting USA Trust... WHZT 2.55-  -0.05 -1.92% 2.662.502.662.601 300-
WillScot Corp WSC 15.6315.6015.650.08 0.48% 15.4515.4515.7515.55183 751-
Willis Lease Financ... WLFC 31.8131.8633.43-0.15 -0.47% 31.8131.8131.8131.96100-
Windstream Holdin... WIN 3.713.703.71-0.01 -0.13% 3.713.673.753.71256 851-
Windtree Therapeu... WINT 4.00-  0.00 0.00% 4.004.004.004.00568-
Wins Finance Holdi... WINS -58.1070.000.00 0.00%       60.00--
Wintrust Financial ... WTFC 91.7791.6691.810.93 1.02% 90.8290.4591.8190.8463 222-
WisdomTree Invest... WETF 9.239.239.24-0.05 -0.54% 9.239.159.269.2881 952-
Wizzard Software ... WIZD --  0.00 0.00%       0.26--
Workday, Inc. WDAY 133.12133.04133.17-0.08 -0.06% 132.53131.86135.50133.19204 505-
World Acceptance... WRLD 116.93115.66116.960.53 0.46% 116.43115.65116.96116.401 438-
World Health Ener... WHEN 0.0003-  -0.0001 -25.00% 0.00030.00030.00040.0004477 000-
Worldwide Diversi... WNTR 0.0001-  -0.0001 -50.00% 0.00020.00010.00020.0002675 000-
Wright Medical Gro... WMGI 24.8224.8124.83-0.19 -0.76% 24.9824.5924.9825.01185 857-
Wynn Resorts, Lim... WYNN 163.91163.88163.91-1.04 -0.63% 164.00163.27165.00164.95351 556-
XG Technology, Inc XGTI 0.65880.65200.66490.0088 1.36% 0.64700.64700.68000.65003 129-
XOMA Corporation XOMA 25.1525.0525.141.05 4.36% 24.0323.9425.1524.1018 037-
XSUNX XSNX 0.0014-  0.0000 0.00% 0.00150.00140.00150.0014125 000-
Xcel Energy, Inc. XEL 45.6945.6845.690.07 0.15% 45.5945.5946.0245.62608 015-
Xcerra Corporatio... XCRA 14.3714.3714.380.01 0.10% 14.3414.2814.4014.3658 727-
Xilinx, Inc. XLNX 68.2768.2668.28-0.47 -0.68% 68.7167.9069.1768.74256 140-
Xunlei Limited XNET 11.7111.6911.74-0.24 -2.01% 11.9211.6112.0011.9599 064-
YRC Worldwide, In... YRCW 10.7110.7210.740.01 0.09% 10.6610.5110.7310.7060 748-
YY Inc. - American... YY 98.2498.1998.290.52 0.53% 97.0097.0099.1897.72301 354-
Yandex N.V. - Class... YNDX 37.3937.3837.40-0.68 -1.77% 37.7937.2238.0638.061 136 682-
Yanzhou Coal Mini... YZCAY 11.50-  -0.45 -3.77% 11.5011.5011.5011.95400-
Yara International... YARIY 21.040-  -0.165 -0.78% 21.25021.01021.25021.2054 868-
Yield10 Bioscience ... YTEN 1.471.471.500.02 1.45% 1.471.461.571.4571 592-
Yingli Green Energ... YGEHY 0.350-  -0.002 -0.57% 0.3800.3500.4400.3529 052-
Yippi Inc. YIPI 0.2500-  -0.0100 -3.85% 0.25000.21310.25100.260026 755-
ZAP ZAAP 0.0135-  0.0000 0.00% 0.01210.01210.01350.01358 101-
ZILLOW GROUP INC... Z 63.3063.2963.320.34 0.53% 62.8462.6063.3462.9680 207-
ZIOPHARM Oncolog... ZIOP 3.043.033.040.05 1.51% 2.992.963.042.99319 985-
ZST DIGITAL NETW... ZSTN 0.078-  0.038 95.00% 0.0780.0780.0780.040100-
Zafgen Inc. ZFGN 10.9010.8910.930.24 2.25% 10.6210.4910.9810.66164 393-
Zebra Technologie... ZBRA 149.58149.48149.690.49 0.33% 148.96147.69149.76149.0958 165-
Zhone Technologie... DZSI 9.819.809.90-0.07 -0.70% 9.919.819.919.883 900-
Zillow Group, Inc. -... ZG 64.0263.9864.080.26 0.41% 63.6463.3364.0663.7623 320-
Zion Oil & Gas Inc ZN 3.283.273.290.03 0.92% 3.253.203.293.2548 811-
Zions Bancorporat... ZION 53.7753.7853.79-0.37 -0.68% 54.4053.1054.4754.14621 739-
Zix Corporation ZIXI 5.575.575.590.03 0.54% 5.535.525.585.5415 205-
Zogenix, Inc. ZGNX 58.4058.3058.40-0.80 -1.35% 59.3557.7559.3559.20188 566-
Zte Corporation Un... ZTCOY 3.90-  -0.15 -3.70% 4.003.824.004.0565 887-
Zumiez Inc. ZUMZ 21.6321.5521.650.28 1.31% 21.3521.3021.7521.3562 166-
Zynga Inc. - Class A ZNGA 4.314.314.320.01 0.25% 4.304.234.324.301 161 703-
aTyr Pharma Inc LIFE 0.89000.88500.8900-0.0025 -0.28% 0.89000.87000.90990.8925119 875-
adidas AG ADR ADDYY 110.035-  -0.235 -0.21% 109.662109.650110.250110.2703 480-
comScore, Inc. SCOR 21.1221.1221.36-0.13 -0.61% 21.2921.1221.4921.251 900-
eBay Inc. EBAY 34.7834.7734.78-3.17 -8.35% 35.1734.1335.6537.9520 847 194-
eHealth, Inc. EHTH 24.5624.5324.590.20 0.82% 24.3524.1024.5624.369 538-
ePlus inc. PLUS 100.50100.50100.75-0.55 -0.54% 100.90100.10101.25101.058 120-
iQIYI Inc. IQ 35.1235.1035.12-0.84 -2.34% 35.5034.2036.1535.9611 446 965-
iRobot Corporatio... IRBT 78.8578.7878.890.17 0.22% 78.7378.1879.7078.68139 157-
iShares 20 Year Tr... TLT 122.06122.06122.070.57 0.47% 121.80121.77122.08121.49979 206-
iShares Global Infr... IGF 43.4143.4143.430.07 0.16% 43.2843.2443.4943.34100 933-
iShares MSCI ACWI... ACWI 72.5572.5472.55-0.33 -0.45% 72.4972.3672.6572.881 228 944-
iShares MSCI All Co... AAXJ 71.0771.0771.08-0.77 -1.07% 71.0270.7671.1371.84171 014-
iShares MSCI Brazi... EWZS 13.0513.0513.14-0.05 -0.38% 13.0213.0113.0513.102 792-
iShares MSCI China... MCHI 63.0763.0663.07-1.02 -1.58% 63.1762.7563.3164.081 304 640-
iShares MSCI EAFE ... SCZ 62.6362.6262.63-0.32 -0.51% 62.5962.5162.6562.95612 343-
iShares MSCI Europ... EUFN 20.3020.3020.31-0.10 -0.49% 20.3120.2620.3520.40279 193-
iShares Nasdaq Bio... IBB 118.33118.30118.340.10 0.08% 117.75117.16118.35118.23900 823-
iShares S&P Asia 50... AIA 61.9761.9361.99-0.44 -0.71% 61.8761.6862.0462.4130 212-
iShares S&P Global... ICLN 8.888.878.89-0.02 -0.22% 8.868.858.928.9080 437-
iShares S&P SmallC... IJT 198.04197.98198.100.94 0.47% 196.90196.41198.04197.1021 710-
lululemon athletica... LULU 127.90127.89127.95-0.91 -0.71% 128.70127.54129.01128.81178 171-
mPhase Technologi... XDSL 0.0001-  0.0000 0.00% 0.00010.00010.00020.00017 210 000-
magicJack VocalTe... CALL 8.4258.4008.4500.000 0.00% 8.4258.4008.4508.42516 810-
support.com, Inc. SPRT 2.8702.8302.8800.041 1.45% 2.8402.8402.8702.829600-
uniQure N.V. - Ord... QURE 34.9834.9135.070.11 0.32% 34.5534.0635.1734.87109 621-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Nasdaq, Nyse, Amex
torsdag 19/07-2018 17:40:13
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.