Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 28. april 21:58
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
ORYN 0.0009-  0.0000 0.00% 0.00090.00090.00090.00093 280-
1-800 FLOWERS.CO... FLWS 10.7510.6510.85-0.05 -0.46% 10.8510.5510.8510.80109 232-
180 Degree Capital... TURN 1.4401.4101.740-0.007 -0.48% 1.4401.4201.4501.447198 484-
1st Constitution Ba... FCCY 17.9016.4519.95-0.20 -1.10% 18.2517.7018.2518.108 601-
1st NRG Corp. FNRC 0.0002-  -0.0001 -33.33% 0.00020.00020.00030.000343 380 133-
1st Source Corpora... SRCE 48.3146.9648.67-0.86 -1.75% 49.0848.2849.6649.3654 319-
1st State Bancorp,... FSBC 15.0014.8415.000.05 0.33% 14.8114.8015.0014.953 800-
21Vianet Group, In... VNET 5.415.345.41-0.01 -0.18% 5.385.285.445.42442 020-
3DX INDUSTRIES IN... DDDX 0.02270-  0.00020 0.89% 0.021250.021250.022700.02250109 430-
3Power Energy Gro... PSPW 0.0945-  0.0005 0.53% 0.08500.08000.09450.094019 286-
420 Property Mana... FTPM 0.0004-  0.0001 33.33% 0.00040.00030.00050.000310 850 703-
51job, Inc. - Americ... JOBS 40.9940.9441.15-0.15 -0.36% 41.0040.7141.9341.1472 678-
8point3 Energy Par... CAFD 12.3612.2112.490.17 1.39% 12.2012.0612.4012.19283 727-
8x8 Inc EGHT 14.5514.5014.600.35 2.46% 14.2014.2014.7514.20554 682-
A V Homes, Inc. AVHI 17.5516.2018.150.85 5.09% 17.0016.8517.9516.70115 349-
A. Schulman, Inc. SHLM 31.6531.4031.65-0.25 -0.78% 32.0031.2532.0031.90159 164-
AAON, Inc. AAON 36.6536.6536.95-0.65 -1.74% 37.2536.6037.6537.30100 897-
ABAXIS, Inc. ABAX 45.0344.0052.80-4.32 -8.75% 47.5044.6748.3749.35673 852-
ABIOMED, Inc. ABMD 130.32130.19131.68-0.60 -0.46% 131.26129.80131.68130.92181 960-
ACADIA Pharmaceu... ACAD 34.3333.5234.380.50 1.48% 33.8733.5034.3933.83934 111-
ADAPTIVE MEDIAS ADTM 0.0002-  0.0000 0.00% 0.00030.00020.00030.00022 785 438-
ADTRAN, Inc. ADTN 20.0020.0024.000.00 0.00% 20.0019.8020.1520.00365 799-
AEterna Zentaris In... AEZS 3.353.353.600.30 9.84% 3.203.103.753.051 055 233-
AGNC Investment C... AGNC 21.0721.0621.12-0.28 -1.31% 21.3721.0221.4021.353 116 897-
AIRBUS GROUP SE E... EADSF 80.7000-  -0.9682 -1.19% 80.890080.700080.890081.66821 854-
ALMADEX MINERA... AXDDF 0.8350-  0.0050 0.60% 0.81300.81300.88000.830057 861-
AMAG Pharmaceut... AMAG 24.4024.4024.60-0.20 -0.81% 24.5024.0824.6524.60463 078-
AMB Financial Corp... AMFC --  0.00 0.00%       17.50--
ANDALAY SOLAR, ... WEST 0.00030-  0.00000 0.00% 0.000200.000200.000300.00030320 693-
ANI Pharmaceutica... ANIP 54.1244.0555.70-0.72 -1.31% 54.9053.8554.9054.8447 513-
ANSYS, Inc. ANSS 110.16104.00110.350.01 0.01% 110.10109.40110.54110.15207 494-
ARC Group Worldw... ARCW 3.552.153.600.05 1.43% 3.513.503.553.502 361-
ARCA biopharma, I... ABIO 2.652.452.70-0.05 -1.85% 2.752.652.752.7018 415-
ARCAM AB NPV AMAVF 35.81-  0.21 0.59% 35.8135.8135.8135.60195-
ARRIS Group, Inc. ARRS 25.9925.9526.030.10 0.39% 25.8925.5326.0125.891 712 741-
ARTEC CONSULTIN... ACTL 0.0001-  -0.0001 -50.00% 0.00010.00010.00020.00023 304 500-
ASB Financial Corp... ASBN 15.25-  0.25 1.67% 15.2515.2515.2515.00200-
ASML Holding N.V.... ASML 131.85130.01133.721.06 0.81% 133.13131.61133.17132.95595 940-
ASTEA INTL INC ATEA 2.40-  0.00 0.00% 2.402.402.402.403 400-
ATAC Resources Lt... ATADF 0.4127-  -0.0075 -1.78% 0.41270.41270.41370.42023 500-
ATRION Corporatio... ATRI 517.10514.25519.904.90 0.96% 515.90510.65518.40512.203 799-
AURICO METALS IN... ARCTF 0.8037-  0.0360 4.69% 0.78090.76770.80370.767725 358-
AURIS MEDICAL HO... EARS 0.72190.71000.7219-0.0477 -6.20% 0.74530.70000.76960.7696291 735-
AVEO Pharmaceuti... AVEO 0.60300.59430.60750.0015 0.25% 0.60030.60000.61490.6015173 148-
AVEW HOLDINGS IN... AVEW 0.005300-  0.000000 0.00% 0.0048770.0047980.0055000.0053001 653 986-
AXT Inc AXTI 6.756.557.05-0.25 -3.57% 7.056.757.057.00472 680-
Abattis Bioceutica... ATTBF 0.195000-  0.008000 4.28% 0.1990000.1850000.2000000.187000205 761-
Abeona Therapeut... ABEO 5.655.506.000.05 0.89% 5.605.405.735.60198 968-
Acacia Communica... ACIA 45.8445.2146.31-0.76 -1.63% 46.6744.8847.0046.601 513 399-
Acacia Research Co... ACTG 5.455.355.500.15 2.83% 5.305.155.455.30188 219-
Accuray Incorpora... ARAY 4.554.504.70-0.05 -1.09% 4.104.064.554.601 606 036-
AcelRx Pharmaceut... ACRX 2.602.552.700.00 0.00% 2.602.602.652.6088 007-
Aceto Corporation ACET 15.8515.7416.19-0.19 -1.18% 16.0615.7516.0716.04158 153-
Achaogen, Inc. AKAO 24.0823.5026.49-0.15 -0.62% 24.4423.8724.7624.23250 681-
Achillion Pharmace... ACHN 3.413.393.42-0.02 -0.44% 3.443.363.443.42654 785-
Acorda Therapeuti... ACOR 16.2016.2016.550.65 4.18% 15.3015.3016.6515.551 385 913-
Acorn Energy, Inc. ACFN 0.348253-  -0.009247 -2.59% 0.3488000.3046000.3675000.35750095 192-
Activision Blizzard... ATVI 52.2552.2152.260.34 0.65% 51.9051.5152.2751.914 547 793-
Actua Corporation ACTA 14.0013.9518.00-0.10 -0.71% 14.0513.9514.1014.10354 081-
Acura Pharmaceuti... ACUR 0.5200-  -0.0100 -1.89% 0.56340.52000.56340.530012 531-
Acxiom Corporatio... ACXM 28.9028.8228.96-0.15 -0.52% 28.9928.7729.0629.05257 657-
Adaptec, Inc. ADPTQ 0.620000-  0.289200 87.42% 0.3600000.3600000.6489000.3308002 369 768-
Adaptimmune Ther... ADAP 5.395.355.80-0.17 -3.06% 5.555.355.685.56137 573-
Adobe Systems Inc... ADBE 133.74132.25133.870.36 0.27% 133.40132.67133.92133.381 366 715-
Adtergrity.com Int... ADTY 0.10-  0.00 0.00% 0.100.100.100.1013 500-
Advanced Energy I... AEIS 73.8066.0073.97-1.24 -1.65% 75.0873.6775.3675.04282 313-
Advanced Life Scie... ADLS 0.0003-  0.0000 0.00% 0.00030.00030.00030.0003211-
Advanced Micro De... AMD 13.3013.2913.30-0.32 -2.35% 13.7313.1613.7613.6347 178 850-
Advanced Power T... APTI 13.0512.3113.89-0.37 -2.76% 13.4712.6713.6213.42159 522-
Advaxis, Inc. ADXS 8.568.468.81-0.05 -0.58% 8.628.498.788.61214 791-
Aegion Corp - Clas... AEGN 22.8222.0222.94-0.85 -3.59% 23.7822.8023.7823.6785 739-
Aehr Test Systems AEHR 4.574.605.99-0.28 -5.77% 4.854.504.904.8597 645-
Aerie Pharmaceuti... AERI 44.0544.0549.80-0.45 -1.01% 44.5543.9044.9044.50176 214-
Aero Systems Engi... AERS 0.0100-  0.0010 11.11% 0.01000.00710.01000.009064 351-
AeroVironment, In... AVAV 28.5720.1330.00-0.63 -2.16% 29.1828.5429.1829.20199 748-
Aeropostale Inc AROPQ 0.0310-  0.0010 3.33% 0.03000.02900.03100.030052 128-
Affinity Beverage ... ABVG 0.0003-  0.0000 0.00% 0.00020.00020.00030.000344 443 141-
Affymax, Inc. AFFY 0.051-  0.000 0.00% 0.0530.0510.0530.05130 001-
Africa Oil Corp AOIFF 1.5454-  -0.0214 -1.37% 1.56941.54541.57001.566813 000-
Agenus Inc. AGEN 3.593.563.62-0.09 -2.45% 3.683.523.703.68449 017-
AgriTek Holdings I... AGTK 0.017100-  -0.000900 -5.00% 0.0190000.0170000.0190000.0180002 071 069-
Air France-KLM SA AFLYY 8.440-  0.120 1.44% 8.3608.3408.4408.3206 508-
Air T, Inc. AIRT -18.80024.4500.000 0.00%       18.855--
Air Transport Serv... ATSG 18.3918.3919.75-0.02 -0.11% 18.4518.2918.5018.41267 130-
AirMedia Group Inc... AMCN 2.662.622.80-0.01 -0.37% 2.672.612.672.6741 987-
Akamai Technolog... AKAM 60.9458.5061.101.19 1.99% 59.7959.5360.9659.751 485 092-
Akorn, Inc. AKRX 33.4532.8533.450.11 0.33% 33.3333.2633.4833.343 846 079-
Akzo Nobel N.V. AKZOY 29.1700-  0.5681 1.99% 29.250028.820029.250028.601951 882-
Alarm.com Holding... ALRM 32.6131.1233.99-0.15 -0.46% 32.8232.3632.8232.76118 119-
Alaska Communica... ALSK 2.352.212.370.00 0.00% 2.322.302.382.3590 820-
Albany Molecular R... AMRI 16.0115.8516.50-0.57 -3.44% 16.7015.3916.7616.581 576 542-
Alcobra Ltd. - Ord... ADHD 1.151.141.16-0.04 -3.36% 1.191.141.191.19156 419-
Alderwoods Group... AWGI 0.000500-  0.000000 0.00% 0.0006000.0004000.0006000.00050079 522 325-
Alexion Pharmaceu... ALXN 127.78112.00128.240.87 0.69% 127.67125.64128.74126.832 521 389-
Alico, Inc. ALCO 29.9529.1535.00-0.15 -0.50% 30.0529.8830.0530.101 598-
Align Technology, ... ALGN 134.62134.40137.7614.53 12.10% 139.79133.71145.24120.093 869 912-
Alkermes plc - Ord... ALKS 58.2758.2460.001.97 3.50% 56.5556.1159.0956.301 102 339-
Allegiant Travel Co... ALGT 145.40145.20176.35-0.75 -0.51% 146.00145.10149.15146.15144 491-
Alliance Resource ... ARLP 21.2521.0521.85-0.15 -0.70% 21.4021.1521.5821.40234 138-
Allied Healthcare P... AHPI 1.80180.00011.8200-0.0182 -1.00% 1.83001.80181.84001.820012 259-
Allied Motion Tech... AMOT 22.6421.8322.86-0.21 -0.92% 22.7922.4523.0722.859 727-
Alliqua BioMedical... ALQA 0.40420.40050.4263-0.0229 -5.36% 0.41110.40050.42600.4271153 870-
Allot Communicati... ALLT 4.954.914.990.00 0.00% 4.984.924.984.9523 925-
Allscripts Healthca... MDRX 11.9711.9612.01-0.09 -0.75% 12.1811.9412.1812.072 466 598-
Almost Family Inc AFAM 49.6547.5549.900.15 0.30% 49.6049.3549.7549.5060 156-
Alnylam Pharmaceu... ALNY 53.6051.4654.900.83 1.57% 52.8051.3353.6652.77376 272-
Alphabet Inc Class... GOOGL 924.52925.00926.0033.08 3.71% 929.00923.22935.90891.442 695 059-
Alphabet Inc Class... GOOG 905.96905.70907.5831.71 3.63% 910.66905.77916.85874.251 896 281-
Alphatech Holdings... ATEC 2.031.922.15-0.10 -4.69% 2.111.992.112.1331 268-
AltiGen Communica... ATGN 0.210-  -0.010 -4.55% 0.2150.2100.2200.22028 750-
Altius Minerals Cor... ATUSF 8.8900-  0.3930 4.63% 8.52708.48008.89008.497014 493-
Alumina Ltd (ADR) AWCMY 5.48-  0.22 4.18% 5.445.445.485.262 633-
AmTrust Financial ... AFSI 16.0516.0116.08-0.35 -2.13% 16.4415.9316.4416.401 222 676-
Amarantus BioScie... AMBS 0.05000-  0.00160 3.31% 0.049950.045000.050000.04840102 121-
Amarin Corporatio... AMRN 3.163.143.21-0.01 -0.32% 3.173.143.223.171 014 901-
Amazon.com, Inc. AMZN 924.99925.50925.756.61 0.72% 948.83924.33949.59918.765 424 344-
Ambarella, Inc. - O... AMBA 56.2255.9956.33-0.73 -1.28% 57.0056.1757.5256.95534 275-
Amedica Corporati... AMDA 0.37400.37550.4000-0.0109 -2.83% 0.37500.37150.38000.3849255 394-
Amedisys Inc AMED 54.2053.9855.000.18 0.33% 53.7453.7454.6254.02202 701-
Amerco UHAL 374.46285.47375.495.07 1.37% 369.20367.97374.77369.3931 430-
AmeriServ Financia... ASRV 4.053.854.050.05 1.25% 4.053.954.054.0021 091-
America's Car-Mar... CRMT 37.3032.3538.85-2.10 -5.33% 39.3037.2539.3039.4068 214-
American Airlines ... AAL 42.6242.6242.74-1.36 -3.09% 44.0242.5644.0643.9811 914 075-
American Bio Medi... ABMC 0.1249-  -0.0211 -14.45% 0.11000.11000.12490.1460200-
American Lithium M... AMLM 0.041770-  -0.000830 -1.95% 0.0300000.0300000.0430000.04260054 865-
American National... AMNB 38.4036.30199 999.95-0.80 -2.04% 39.0038.1039.6839.2028 926-
American National... ANAT 116.92112.57118.56-1.76 -1.48% 118.86116.59119.13118.688 084-
American Outdoor... AOBC 22.1521.5122.150.26 1.19% 21.8521.8522.2621.891 460 789-
American Premium... HIPH 0.0002-  0.0001 100.00% 0.00010.00010.00020.000115 474 999-
American Public Ed... APEI 22.1016.0025.45-0.50 -2.21% 22.6521.9522.7522.6099 749-
American River Ba... AMRB 14.8014.8014.820.01 0.07% 14.8414.6715.0814.7928 694-
American Software... AMSWA 10.9710.1415.00-0.12 -1.08% 11.1310.9211.1411.0968 472-
American Supercon... AMSC 5.215.1319.60-0.40 -7.13% 5.625.135.655.61290 069-
American Vanadium AVCVF 0.0220-  0.0020 10.00% 0.00800.00800.02200.020022 083-
American Woodma... AMWD 91.9091.8595.50-0.45 -0.49% 92.4091.2593.1092.3583 508-
Americas Wind Ene... AWNE 0.0014-  0.0000 0.00% 0.00140.00140.00140.0014200-
Ameris Bancorp ABCB 47.1040.0047.30-1.15 -2.38% 48.4047.0548.4548.2592 728-
Amgen Inc. AMGN 163.3200162.9000163.51000.6000 0.37% 162.3900161.5300163.4800162.81252 023 446-
Amicus Therapeuti... FOLD 7.677.667.71-0.15 -1.92% 7.817.587.897.821 077 580-
Amkor Technology... AMKR 11.7811.7511.80-0.55 -4.46% 12.3311.0012.3312.333 937 553-
Amphastar Pharma... AMPH 15.1012.2815.40-0.06 -0.40% 15.2015.0115.3015.16122 543-
Amtech Systems, In... ASYS 7.046.557.220.44 6.67% 6.756.567.236.6048 668-
Amyris, Inc. AMRS 0.54110.53000.5500-0.0089 -1.62% 0.54000.53070.55950.55001 621 095-
Analog Devices, In... ADI 76.1976.1380.21-1.66 -2.13% 77.8675.9677.9877.853 872 617-
Analogic Corporat... ALOG 71.8571.6072.05-0.80 -1.10% 72.7071.6572.7872.6550 202-
Anavex Life Scienc... AVXL 5.635.605.68-0.04 -0.71% 5.655.625.825.67264 912-
Andrea Electronics... ANDR 0.059500-  -0.000500 -0.83% 0.0598510.0595000.0598510.0600002 000-
AngioDynamics, Inc... ANGO 15.528.0015.540.24 1.57% 15.2815.2815.6515.28321 115-
Anglo American pl... NGLOY 7.1500-  0.1100 1.56% 7.17007.11007.20007.040069 213-
Anglo Swiss Resour... ASWRF 0.0594-  0.0055 10.20% 0.04870.04870.05940.053916 000-
Anika Therapeutic... ANIK 46.1345.8748.880.35 0.76% 45.9045.9046.2745.78124 449-
Antares Pharma, In... ATRS 3.123.113.14-0.02 -0.64% 3.143.103.213.141 528 466-
Anthera Pharmace... ANTH 0.33000.31010.3348-0.0321 -8.86% 0.36000.30110.36000.36216 064 947-
Anything Technolo... EXMT 0.000877-  0.000077 9.63% 0.0008000.0008000.0009000.000800621 100-
Apogee Enterprise... APOG 54.5053.5056.000.00 0.00% 54.6854.1254.6854.50172 635-
Apollo Investment... AINV 6.796.726.800.03 0.44% 6.766.726.806.76785 956-
Apple Inc. AAPL 143.65143.62143.67-0.14 -0.10% 144.09143.27144.30143.7916 274 802-
Appliance Recyclin... ARCI 0.86390.86001.0200-0.0541 -5.90% 0.91810.85001.10000.9180271 668-
Applied DNA Scien... APDN 1.751.451.950.00 0.00% 1.801.661.861.75125 204-
Applied Materials,... AMAT 40.6140.6040.73-0.72 -1.74% 41.1040.5841.3341.338 217 396-
Applied Visual Scie... APVS 0.0175-  -0.0025 -12.50% 0.01750.01750.01750.0200100-
Approach Resource... AREX 2.072.012.18-0.09 -4.17% 2.162.052.192.16651 068-
Apricus Bioscience... APRI 1.131.101.130.02 1.80% 1.101.071.131.11552 902-
Aquinox Pharmace... AQXP 14.687.5115.90-0.04 -0.27% 14.7414.5014.8414.7227 802-
ArQule, Inc. ARQL 0.99000.91160.9900-0.0100 -1.00% 1.00000.97991.00401.000057 893-
Aradigm Corporati... ARDM 1.171.141.44-0.04 -3.31% 1.201.161.321.21120 584-
Aralez Pharmaceut... ARLZ 1.611.581.63-0.02 -1.23% 1.631.571.681.63524 016-
Arbutus Biopharma ABUS 3.403.203.400.05 1.49% 3.303.253.403.35150 398-
Arch Capital Group... ACGL 96.9780.0097.22-0.85 -0.87% 98.1196.8998.1197.82273 326-
Arch Therapeutics... ARTH 0.50750-  0.02665 5.54% 0.475000.475000.525000.48085402 729-
Ardelyx Inc. ARDX 13.4013.2013.50-0.50 -3.60% 13.8513.1513.9513.9065 609-
Arena Pharmaceut... ARNA 1.341.331.36-0.04 -2.90% 1.391.331.401.381 879 645-
Ares Capital Corpo... ARCC 17.6017.5717.630.14 0.80% 17.5317.4717.6117.461 314 088-
Argo Group Intern... AGII 65.9565.8566.20-1.70 -2.51% 67.7065.8567.8567.65112 515-
Argonaut Gold Inc. ARNGF 1.6261-  0.0671 4.30% 1.59001.58981.64001.55905 662-
Argos Therapeutic... ARGS 0.43000.42000.4400-0.0168 -3.76% 0.44800.41700.44800.4468598 616-
Ark Restaurants Co... ARKR 25.33121.75026.0000.076 0.30% 25.23925.23925.33125.255200-
Arkema SP Adr. ARKAY 106.25-  0.09 0.08% 106.20106.20106.62106.16628-
Armada Oil Inc. AOILQ 0.001938-  0.000138 7.67% 0.0019380.0019380.0019380.0018002 000-
Array BioPharma In... ARRY 8.678.648.70-0.03 -0.34% 8.688.508.808.701 503 281-
Arrow Financial Co... AROW 34.2532.3036.10-0.50 -1.44% 34.6534.1034.7034.759 890-
Arrowhead Resear... ARWR 1.551.521.59-0.01 -0.64% 1.571.501.591.56618 407-
Art's-Way Manufa... ARTW 3.353.255.650.05 1.52% 3.303.303.353.30384-
Artesian Resources... ARTNA 38.4130.0039.99-0.42 -1.08% 38.7938.0938.8338.8315 451-
Ascena Retail Grou... ASNA 3.913.903.91-0.12 -2.98% 4.033.854.034.031 757 284-
Ascent Solar Techn... ASTI 0.000700-  0.000100 16.67% 0.0007000.0005000.0007000.000600231 796 633-
Aspen Technology,... AZPN 61.4959.5162.28-0.30 -0.49% 61.8561.3462.0961.79323 170-
Asta Funding, Inc. ASFI 8.405.0015.000.00 0.00% 8.308.258.508.402 269-
Astec Industries, In... ASTE 63.3559.6068.25-0.48 -0.75% 63.9362.8563.9563.8381 958-
Astro-Med, Inc. ALOT 14.8014.0514.90-0.20 -1.33% 15.0014.2015.0015.0028 968-
Astronics Corpora... ATRO 32.5125.4035.000.18 0.56% 32.7532.3032.8332.33104 229-
Astrotech Corpora... ASTC 1.18000.01001.40000.0200 1.72% 1.16001.16001.20651.160018 086-
Asure Software Inc ASUR 10.339.0011.49-0.02 -0.19% 10.2310.2010.5710.3552 858-
Athersys, Inc. ATHX 1.481.481.50-0.02 -1.33% 1.481.481.521.50440 266-
Atlantic American ... AAME 3.953.703.950.10 2.60% 3.903.903.953.85900-
Atlas Energy, L.P. C... ATLS 0.08000-  -0.01000 -11.11% 0.081000.080000.090000.09000199 621-
Atlassian Corporat... TEAM 34.4833.5039.941.01 3.02% 34.2033.6734.9733.471 688 172-
Atossa Genetics In... ATOS 0.59310.60000.6500-0.0368 -5.84% 0.60500.59310.64000.629986 098-
Attunity Ltd. - Ord... ATTU 7.657.417.970.11 1.46% 7.647.497.717.5455 838-
Auburn National Ba... AUBN 33.0032.6533.700.35 1.07% 33.0232.8133.2132.652 286-
AudioCodes Ltd. - ... AUDC 6.466.006.700.14 2.22% 6.296.226.486.3252 833-
Aurcana Corp AUNFF 0.25210-  0.02710 12.04% 0.226000.225000.252100.225008 975-
Aurinia Pharmaceu... AUPH 7.017.007.02-0.09 -1.27% 7.116.927.137.101 798 007-
Authentidate Hold... ADAT 1.9800-  0.0800 4.21% 1.90001.86502.00001.90008 100-
Autobytel Inc. ABTL 13.1112.0114.000.02 0.15% 13.1813.0013.2713.0965 557-
Autodesk, Inc. ADSK 90.0787.5191.29-0.56 -0.62% 90.7789.2090.7790.631 212 116-
Automatic Data Pr... ADP 104.4998.10104.56-0.67 -0.64% 105.03104.29105.28105.16985 227-
Avadel Pharmaceut... AVDL 9.499.3311.30-0.33 -3.36% 9.849.429.959.82214 511-
Avalanche Biotech... ADVM 2.852.802.900.20 7.55% 2.702.652.952.65882 982-
Avalon Advanced M... AVLNF 0.109031-  0.005631 5.45% 0.1034000.1001000.1118000.10340034 798-
Avalon Oil and Gas... AOGN 0.02-  0.00 0.00% 0.020.020.020.021 267-
Avis Budget Group... CAR 30.5030.2033.00-1.79 -5.54% 32.2930.2532.5232.293 452 368-
Avita Medical Limi... AVMXY 1.3700-  0.0200 1.48% 1.36961.33001.38001.350017 229-
Aware, Inc. AWRE 4.803.556.300.10 2.13% 4.804.704.804.7014 570-
Axcelis Technologi... ACLS 19.2519.1519.35-0.45 -2.28% 19.7519.1519.7519.70156 007-
Axon Enterprise AAXN 24.5824.5724.74-0.12 -0.49% 24.7524.4424.7524.70515 182-
B F C Financial Cor... BBXT 6.800-  -0.100 -1.45% 6.8606.6506.8906.90030 535-
B.O.S. Better Onlin... BOSC 2.071.902.41-0.03 -1.43% 2.122.042.142.1022 790-
BARRA, Inc. BARZ 0.04700-  -0.00090 -1.88% 0.045200.045200.049900.04790166 320-
BASF BASFY 97.2860-  -0.5440 -0.56% 97.640097.200097.640097.830019 830-
BB Liquidating Inc. BLIAQ 0.0099-  0.0049 98.00% 0.00100.00100.00990.005053 200-
BENEV Capital Inc. BEVFF 1.920-  -0.006 -0.31% 1.9201.9201.9201.926150-
BGC Partners, Inc. ... BGCP 11.3811.3511.410.07 0.62% 11.3011.2411.5211.311 396 376-
BJ's Restaurants, I... BJRI 45.1032.5045.202.55 5.99% 46.3544.7547.5542.55776 656-
BLDRS Asia 50 ADR... ADRA 29.7629.6238.36-0.09 -0.29% 29.7129.6929.7629.851 896-
BLDRS Developed M... ADRD 21.3821.2927.62-0.11 -0.51% 21.4821.3721.4821.492 499-
BLDRS Emerging M... ADRE 36.842136.690037.5000-0.1095 -0.30% 36.970036.710136.970036.95163 065-
BLDRS Europe 100 ... ADRU 20.980020.830021.0700-0.0499 -0.24% 20.960020.933720.980021.02992 727-
BMB Munai, Inc. BMBM 0.0065-  0.0000 0.00% 0.00650.00650.00650.0065100-
BOK Financial Corp... BOKF 84.2972.5685.33-0.75 -0.88% 86.2283.9786.3285.04204 317-
BSB Bancorp, Inc. BLMT 29.1529.0529.15-0.25 -0.85% 29.1029.1029.3029.404 828-
BSQUARE Corporat... BSQR 5.205.105.250.00 0.00% 5.155.155.255.2011 600-
BYD CO 'H'CNY1 BYDDF 5.8900-  -0.0300 -0.51% 5.95005.87005.96005.9200112 123-
BYD Company LTD BYDDY 11.7580-  -0.0170 -0.14% 11.570011.570011.877011.775017 872-
Baidu, Inc. - Ameri... BIDU 180.23180.10180.21-7.63 -4.06% 181.08176.07182.96187.866 320 639-
Balchem Corporati... BCPC 81.1677.4884.50-0.77 -0.94% 82.1780.3582.2281.9351 725-
Baldwin & Lyons, In... BWINA 23.5723.1624.79-0.18 -0.78% 23.5223.5223.5723.75200-
Baldwin & Lyons, In... BWINB 24.5023.2524.70-0.50 -2.00% 24.8524.4524.9525.0040 554-
Ballard Power Syst... BLDP 3.273.273.290.13 4.14% 3.243.173.323.143 464 794-
Balmoral Resource... BALMF 0.52220-  -0.00830 -1.56% 0.516100.509400.539700.5305056 606-
Banc Corporation (... TBNC 10.15-  0.00 0.00% 10.1510.1510.1510.15550-
BancFirst Corporat... BANF 96.0595.8596.05-1.15 -1.18% 97.0095.0598.9597.2025 341-
Bank of South Caro... BKSC 20.800.0522.00-0.20 -0.95% 21.0020.2521.0021.003 688-
Bank of the Ozark... OZRK 47.4746.2652.00-1.36 -2.79% 48.9047.4349.1948.83673 870-
Banner Corporatio... BANR 55.207.0461.92-1.44 -2.54% 56.6655.1756.8056.6477 999-
Bark Group Inc. UCPA 0.00200-  0.00010 5.26% 0.001700.001600.002000.001902 152 481-
Barrett Business Se... BBSI 57.6655.4465.00-0.73 -1.25% 58.4056.9558.4058.3926 826-
Bassett Furniture I... BSET 30.0529.5030.45-1.10 -3.53% 31.4529.9531.4531.1532 532-
Bayer Aktienges A... BAYRY 124.4280-  1.8130 1.48% 123.2350122.6250124.4500122.615034 875-
Bayside Corporatio... BYSD 0.00020-  0.00000 0.00% 0.000200.000100.000200.0002035 980 532-
Bazaarvoice, Inc. BV 4.704.604.750.05 1.08% 4.604.484.704.65678 956-
Bear Creek Mng Co... BCEKF 1.6000-  -0.0476 -2.89% 1.62001.59701.62001.647614 590-
Beasley Broadcast ... BBGI 13.1512.5013.20-1.20 -8.36% 14.3513.0014.7014.3565 865-
Bebida Beverage C... BBDA 0.00020-  0.00005 33.33% 0.000190.000190.000200.000155 005 000-
Bed Bath & Beyond... BBBY 38.7538.7138.82-0.43 -1.10% 39.3938.5239.3939.182 159 404-
Bel Fuse Inc. - Clas... BELFA -19.6522.680.00 0.00%       20.96--
Bel Fuse Inc. - Clas... BELFB 24.2011.8025.050.05 0.21% 24.1023.7524.3524.1520 432-
Bellicum Pharmace... BLCM 13.3713.0614.00-0.45 -3.26% 13.7813.1113.9513.82788 415-
Belo Sun Mining Co... VNNHF 0.48000-  -0.01500 -3.03% 0.485500.453000.502300.49500269 752-
Big 5 Sporting Goo... BGFV 15.4015.4015.55-0.45 -2.84% 15.9015.2515.9015.85386 046-
Bimini Capital Man... BMNM 2.74-  -0.02 -0.72% 2.802.732.812.765 863-
Bio-Key Internatio... BKYI 2.1900-  0.0000 0.00% 2.01002.00002.19002.19005 823-
Bio-Matrix Scientif... BMSN 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001980 300-
Bio-Path Holdings, ... BPTH 0.63080.62000.7600-0.0393 -5.86% 0.64000.61200.70980.6701162 834-
Bio-Techne Corp TECH 107.0890.56110.000.46 0.43% 106.69105.82107.53106.62171 363-
BioCryst Pharmace... BCRX 6.346.316.39-0.07 -1.09% 6.436.246.546.41682 408-
BioDelivery Scienc... BDSI 1.831.701.850.13 7.35% 1.701.651.851.70347 330-
BioElectronics Cor... BIEL 0.00080-  -0.00010 -11.11% 0.000800.000700.000900.0009016 160 089-
BioLineRx Ltd. - Am... BLRX 0.86000.85100.9200-0.0075 -0.86% 0.86000.84500.87000.8675361 176-
BioMarin Pharmace... BMRN 95.8894.5197.08-0.38 -0.39% 96.9395.0097.0096.26959 363-
BioScrip, Inc. BIOS 1.521.481.530.02 1.33% 1.511.461.531.50740 426-
BioSpecifics Techn... BSTC 56.731.0063.000.76 1.36% 56.1755.5556.9155.9723 445-
BioTelemetry, Inc. BEAT 32.9032.8533.050.45 1.39% 32.6532.2033.2532.45288 979-
Bioanalytical Syste... BASI 1.221.181.25-0.03 -2.40% 1.271.221.271.255 724-
Biocept, Inc. BIOC 1.621.611.67-0.04 -2.41% 1.661.601.681.66347 957-
Biogen Idec Inc. BIIB 271.210271.350278.000-5.360 -1.94% 277.090271.060277.280276.6651 442 791-
Biolase, Inc. BIOL 1.281.191.39-0.08 -5.88% 1.341.251.371.36154 045-
Biophan Technolog... BIPH 0.0007-  0.0000 0.00% 0.00060.00060.00070.000735 000-
Biostar Pharmaceu... BSPM 1.731.722.19-0.03 -1.70% 1.821.721.821.7613 084-
Bioverativ Inc BIVV 58.8557.5758.950.76 1.30% 57.8857.5158.9958.09642 982-
Birner Dental Mana... BDMS 12.00-  -1.00 -7.69% 12.0012.0012.0013.00250-
Black Box Corpora... BBOX 9.909.6510.00-0.25 -2.46% 10.259.8510.2510.1562 139-
Black Diamond, Inc... BDE 5.255.155.40-0.05 -0.94% 5.305.255.355.3011 607-
Black River Petrole... OTTV 0.000600-  0.000000 0.00% 0.0006000.0005000.0007000.00060054 344 858-
BlackBerry Limited BBRY 9.349.319.350.02 0.21% 9.299.159.379.326 970 226-
Blackbaud, Inc. BLKB 80.4161.5085.001.15 1.45% 79.5378.2781.0079.26495 453-
Blucora, Inc. BCOR 18.4518.3518.500.05 0.27% 18.4018.3018.7018.40636 256-
Blue Dolphin Energ... BDCO 2.10-  0.05 2.44% 2.102.102.102.05151-
Bluebird Bio Inc. BLUE 88.9588.9089.25-0.10 -0.11% 89.8087.8390.1589.05218 587-
Blueknight Energy ... BKEP 7.006.807.300.05 0.72% 7.006.957.356.9542 208-
Bnccorp, Inc. BNCC 26.12-  0.07 0.27% 26.1226.1226.1226.05300-
Bob Evans Farms, I... BOBE 66.7449.6669.000.33 0.50% 66.4166.3567.2666.40165 603-
BofI Holding Inc BOFI 23.8923.8823.89-0.87 -3.51% 24.8823.6624.8824.761 342 932-
Boingo Wireless, In... WIFI 14.2911.0014.34-0.01 -0.07% 14.2814.0514.4014.30206 997-
Bojangels Inc. BOJA 21.9019.6522.00-0.05 -0.23% 21.9021.6522.0021.95158 736-
Bonanza Goldfield ... BONZ 0.002200-  0.000100 4.76% 0.0015000.0015000.0022000.002100513 128-
Bonso Electronics ... BNSO 2.562.462.790.00 0.00% 2.512.502.612.567 347-
Boston Private Fin... BPFH 15.6015.6016.10-0.40 -2.50% 16.0515.6016.1816.00302 473-
Bottomline Techno... EPAY 23.3023.2323.470.36 1.57% 22.3721.5223.4522.94660 170-
Box Ships Inc. TEUFF 0.239900-  0.039900 19.95% 0.2091770.2000000.2399000.2000005 899-
BreitBurn Energy P... BBEPQ 0.052400-  -0.000750 -1.41% 0.0531000.0520000.0536000.0531501 077 285-
Bridgeline Digital, ... BLIN 0.76000.71000.75000.0020 0.26% 0.76000.74000.76000.758011 426-
Bridgford Foods Co... BRID 12.420012.420012.9900-0.4376 -3.40% 12.460012.420012.501012.85761 900-
Brightcove Inc. BCOV 8.708.158.800.00 0.00% 8.708.558.808.7079 754-
Britannia Mining, I... BMIN 0.00250-  0.00029 13.12% 0.002500.002500.002500.00221104 135-
BroadVision, Inc. BVSN 4.204.154.50-0.05 -1.18% 4.154.154.254.251 834-
Broadcom Ltd AVGO 220.81220.01221.16-2.28 -1.02% 222.83219.77223.14223.091 202 020-
Broadway Financia... BYFC 1.771.751.960.06 3.51% 1.781.761.781.714 934-
Brocade Communic... BRCD 12.5512.5412.560.00 0.00% 12.5412.5312.5712.552 097 695-
Brooks Automatio... BRKS 25.2825.0125.900.48 1.94% 25.4524.7425.6924.801 081 897-
Bruker Corporatio... BRKR 24.3924.2624.660.08 0.33% 24.4224.0824.4424.31945 896-
Bryn Mawr Bank C... BMTC 42.9041.4542.950.31 0.73% 42.7542.6043.8542.8080 096-
Buffalo Wild Wings... BWLD 157.55143.00158.551.15 0.74% 156.15154.80158.35156.40403 471-
Builders FirstSourc... BLDR 16.0115.8216.03-0.04 -0.25% 16.0915.8716.1516.051 066 335-
Buzz Technologies ... BZTG 0.002700-  0.000000 0.00% 0.0032060.0027000.0032060.0027002 000-
C&F Financial Corp... CFFI 50.0050.0050.55-1.25 -2.44% 50.8550.0051.0051.251 652-
C.H. Robinson Wor... CHRW 72.7072.0873.28-0.11 -0.15% 72.8872.5373.1672.811 421 302-
CA Inc. CA 32.8332.8232.90-0.02 -0.06% 32.8632.4332.9132.852 394 754-
CASI Pharmaceutic... CASI 1.181.151.240.01 0.85% 1.181.161.181.1718 698-
CBAK Energy Techn... CBAK 1.501.451.750.05 3.45% 1.401.351.501.4550 090-
CDK Global, Inc. CDK 65.0164.7968.000.01 0.02% 65.0264.4965.2365.001 199 080-
CECO Environment... CECE 11.299.1611.36-0.19 -1.66% 11.5011.2311.5011.48113 807-
CEVA, Inc. CEVA 36.009.0036.20-0.70 -1.91% 36.5536.0036.7036.7061 960-
CK Hutchison Holdi... CKHUY 12.4900-  0.0900 0.73% 12.320012.320012.490012.400064 473-
CM Finance Inc CMFN 10.109.7010.200.05 0.50% 10.0010.0010.1510.0515 170-
CME Group Inc. - C... CME 116.25115.97116.281.13 0.98% 115.29115.11116.34115.121 583 004-
CNB Financial Corp... CCNE 23.8916.1924.93-0.60 -2.45% 24.7023.8324.7024.4917 018-
CNS, Inc. CNXS 0.00080-  -0.00030 -27.27% 0.001100.000690.001200.0011023 742 280-
CNinsure Inc. (ADR... FANH 8.468.279.89-0.19 -2.20% 8.618.418.668.6517 214-
CONMED Corporat... CNMD 49.1648.9751.40-0.01 -0.02% 48.9748.7049.5049.17142 019-
CRA International,... CRAI 37.9436.4444.000.37 0.98% 37.6237.1438.3637.5739 548-
CREDIT SUISSE NAS... UWTIF 17.2720-  -0.0280 -0.16% 17.525017.000017.750017.300059 515-
CREDIT SUISSE NAS... DWTIF 59.1100-  -0.4837 -0.81% 59.000058.520060.510059.59373 675-
CSG Systems Intern... CSGS 37.5132.0538.66-0.68 -1.78% 38.2637.4738.3538.19149 234-
CSP Inc. CSPI 10.909.0111.13-0.15 -1.36% 10.8610.7711.0011.053 999-
CTI BioPharma Cor... CTIC 4.193.745.750.06 1.45% 4.164.104.244.1326 031-
CTI Industries Corp... CTIB -5.5000199 999.99000.0000 0.00%       5.8828--
CVB Financial Corp... CVBF 21.5421.5121.62-0.49 -2.22% 22.0521.5222.4522.03340 974-
CVD Equipment Co... CVV 10.70008.900014.2000-0.0401 -0.37% 10.595910.595910.840010.74016 247-
CYREN Ltd. - Ordin... CYRN 2.102.052.250.05 2.44% 2.052.052.102.0546 181-
Caesars Entertainm... CZR 11.1510.5011.350.20 1.83% 11.0510.9511.2011.002 829 083-
CafePress Inc. PRSS 2.852.593.190.01 0.35% 2.812.812.902.8434 151-
Cal-Maine Foods, In... CALM 37.7537.5541.25-1.05 -2.71% 38.6537.6538.9038.80802 810-
CalAmp Corp. CAMP 17.9417.9318.01-0.03 -0.17% 18.0017.7718.0317.97234 125-
Calavo Growers, In... CVGW 65.6065.0565.85-1.00 -1.50% 66.5565.4066.8066.60154 385-
Caledonia Mining C... CALVF 1.35-  0.02 1.50% 1.331.331.351.338 592-
California First Na... CFNB 16.5016.3016.450.20 1.23% 16.1016.1016.5016.303 884-
Calithera Bioscienc... CALA 10.8510.8011.00-0.30 -2.69% 11.2010.8511.3311.15292 782-
Callidus Software, ... CALD 21.0520.7023.00-0.10 -0.47% 21.1520.9521.2821.15356 124-
Calloway's Nursery... CLWY 4.20-  0.20 5.00% 4.003.984.204.0082 856-
Calumet Specialty ... CLMT 3.603.553.70-0.05 -1.37% 3.603.553.653.65184 954-
Camtek Ltd. - Ordi... CAMT 3.723.683.90-0.07 -1.85% 3.783.723.853.7928 132-
CanAlaska Uranium... CVVUF 0.3409-  0.0092 2.77% 0.33000.33000.34090.33171 200-
Canada Lithium Co... RBEIF 0.001-  0.000 0.00% 0.0010.0010.0010.0012 999-
Canadian Solar Inc. CSIQ 13.3013.0813.49-0.38 -2.78% 13.7212.9813.7613.681 460 077-
Canadian Zinc Corp CZICF 0.133-  0.008 6.48% 0.1300.1300.1340.12554 904-
Canamed4Pets Inc. CNNA 0.00050-  0.00000 0.00% 0.000500.000490.000500.00050590 911-
Canarc Resource C... CRCUF 0.079-  0.003 3.95% 0.0810.0790.0810.076114 645-
Cannabis Science In... CBIS 0.074009-  0.001109 1.52% 0.0720000.0710000.0759000.0729008 458 225-
Canopy Growth Co... TWMJF 6.662000-  0.151900 2.33% 6.4956006.4849006.7000006.510100229 205-
Canterbury Park H... CPHC -10.0011.050.00 0.00%       10.15--
Capital Bank Finan... CBF 41.5041.4041.60-0.75 -1.78% 42.3541.4042.4542.25232 724-
Capital City Bank G... CCBG 20.6119.5420.96-0.35 -1.67% 20.8520.4621.0520.9614 893-
Capital Product Pa... CPLP 3.493.453.490.05 1.45% 3.403.403.493.44592 893-
Capital Southwest ... CSWC 16.229.5716.65-0.13 -0.80% 16.4816.0916.4816.3518 131-
Capitol Federal Fin... CFFN 14.6314.5814.65-0.18 -1.22% 14.7914.5814.9114.81633 927-
Capstone Turbine C... CPST 0.73000.72100.7700-0.0300 -3.95% 0.75800.72100.76000.7600254 887-
Cara Therapeutics ... CARA 15.8915.8515.98-0.07 -0.44% 16.0315.7616.3215.96889 241-
Carbonite, Inc. CARB 21.6021.5521.75-0.15 -0.69% 21.7021.2521.7521.75256 574-
Cardero Resource ... CDYCF 0.0850-  -0.0050 -5.56% 0.08240.08240.08500.090018 500-
Cardiome Pharma C... CRME 3.352.003.350.02 0.60% 3.393.283.403.3369 300-
Cardtronics, Inc. CATM 41.5841.5541.69-1.83 -4.22% 43.5841.5543.5843.41560 966-
CareDx Inc CDNA 0.87000.70001.00000.0843 10.73% 0.76000.76000.94000.7857285 614-
CareScience, Inc. CARE 16.90-  0.00 0.00% 17.0016.9017.0516.9017 222-
Career Education C... CECO 10.1510.1210.19-0.09 -0.88% 10.2610.1210.2610.2486 049-
Carrizo Oil & Gas, ... CRZO 25.15025.06026.370-0.600 -2.33% 26.08025.09026.21925.7651 025 833-
Carrols Restaurant... TAST 14.0013.9514.75-0.15 -1.06% 14.2013.8514.2014.15265 367-
Cascade Bancorp CACB 7.487.448.09-0.13 -1.71% 7.577.487.697.61106 051-
Casella Waste Syst... CWST 15.0515.0015.090.48 3.29% 14.6414.5415.1314.57330 299-
Caseys General Sto... CASY 112.0799.76120.00-1.07 -0.95% 113.19111.84113.41113.14308 636-
Cass Information S... CASS 66.4766.2266.360.57 0.86% 66.2265.9767.3365.9017 833-
Catalyst Pharmace... CPRX 1.841.821.890.03 1.66% 1.851.791.891.81465 213-
Catalyst Semicondu... CATS 5.154.86999 999.990.00 0.00% 5.154.855.195.15172 877-
Cathay General Ba... CATY 38.0537.5642.00-0.90 -2.31% 38.9538.0439.0838.95246 281-
Celgene Corporatio... CELG 124.05124.05124.180.08 0.06% 124.21123.20124.33123.972 871 369-
Cellceutix Corpora... CTIX 0.745000-  0.025100 3.49% 0.7200000.7100000.7500000.719900168 896-
Celldex Therapeuti... CLDX 3.333.313.37-0.03 -0.89% 3.353.263.393.36951 735-
Cellectis Sa CLLS 24.1121.7526.80-0.06 -0.25% 24.3523.9524.4724.1733 250-
Celsion Corporatio... CLSN 0.27200.26000.27480.0020 0.74% 0.28000.26500.28000.27001 041 300-
Cempra, Inc. CEMP 4.3004.1504.3000.450 11.69% 3.7503.7504.3253.7752 064 778-
Centene Corporati... CNTE 68.50-  0.50 0.74% 68.5068.5068.5068.001 400-
Central European M... CETV 4.102.504.100.05 1.23% 4.103.954.154.05202 429-
Central Federal Co... CFBK 2.322.202.580.06 2.70% 2.342.272.442.2648 499-
Central Garden & P... CENT 37.8037.6337.91-0.91 -2.35% 38.7537.6538.9838.7191 156-
Century Aluminum ... CENX 13.6413.6313.74-0.36 -2.57% 14.1013.6214.1614.002 068 627-
Century Bancorp, I... CNBKA 63.0563.0063.80-0.60 -0.94% 63.6562.7564.4563.655 138-
Century Casinos, In... CNTY 8.236.528.28-0.04 -0.48% 8.278.168.348.27132 824-
Ceragon Networks... CRNT 3.333.053.36-0.03 -0.89% 3.373.243.393.36263 789-
Cereplast, Inc. CERPQ 0.00140-  -0.00171 -54.98% 0.001400.001400.001400.00311200-
Cerner Corporatio... CERN 64.7564.6765.474.69 7.80% 62.5962.1666.2760.068 921 515-
Cerus Corporation CERS 4.354.304.37-0.06 -1.36% 4.444.294.494.41463 956-
Cesca Therapeutic... KOOL 3.092.853.250.01 0.32% 2.972.963.093.0810 390-
Charles & Colvard ... CTHR 0.94000.88001.39000.0400 4.44% 0.95020.92140.95020.90007 350-
Chart Industries, In... GTLS 36.5122.1542.90-0.34 -0.92% 37.2336.3637.2336.85190 390-
Charter Communic... CHTR 345.13255.00346.45-3.67 -1.05% 349.83342.78349.99348.80980 692-
Check Point Softw... CHKP 104.01103.18119.00-0.38 -0.36% 105.19103.11105.48104.39879 680-
Chembio Diagnosti... CEMI 6.255.906.550.05 0.81% 6.256.156.356.2026 567-
Chemical Financial ... CHFC 47.4547.4452.00-0.52 -1.08% 48.0347.1848.3947.97416 027-
Cherokee Inc. CHKE 8.608.508.850.30 3.61% 8.358.258.658.3034 847-
Chiasma Inc. CHMA 1.551.501.650.00 0.00% 1.601.501.601.557 918-
Children's Place, In... PLCE 114.80113.00127.150.15 0.13% 114.85113.40115.13114.65403 166-
Chimerix Inc CMRX 5.985.507.10-0.17 -2.76% 6.155.876.156.15151 266-
China Auto Logisti... CALI 2.982.983.03-0.27 -8.31% 3.302.923.303.25306 215-
China Automotive ... CAAS 4.773.895.44-0.09 -1.85% 4.904.714.904.8661 579-
China Ceramics Co.... CCCL 1.6800.1091.720-0.020 -1.18% 1.6801.5901.7201.70093 337-
China Clean Energy CCGY 0.030-  0.003 11.11% 0.0300.0300.0300.0271 000-
China Cresent Ente... CCTR 0.0001-  -0.0009 -90.00% 0.00010.00010.00010.00104 750 000-
China Finance Onlin... JRJC 2.592.562.64-0.01 -0.38% 2.602.562.622.6023 817-
China Gold Interna... JINFF 1.47-  0.02 1.38% 1.471.471.471.451 000-
China Jo-Jo Drugst... CJJD 1.781.701.80-0.03 -1.66% 1.841.761.841.812 650-
China Lodging Grou... HTHT 70.9868.8772.681.94 2.81% 69.4069.1772.8569.04123 988-
China Natural Gas,... CHNGQ 0.0223-  0.0002 0.90% 0.03900.02230.03900.02215 400-
China Natural Reso... CHNR 2.222.212.53-0.18 -7.50% 2.352.192.382.4067 829-
China Recycling En... CREG 1.581.511.62-0.02 -1.24% 1.601.571.631.609 705-
China Sun Group Co CSGH 0.00900-  -0.00032 -3.43% 0.003200.003200.009000.0093212 350-
China TechFaith W... CNTF 2.461.752.730.14 6.03% 2.412.332.542.3257 320-
ChinaB2BSourcing.... QBIO 5.0500-  0.0100 0.20% 5.04005.03005.08005.040020 012-
ChinaCache Interna... CCIH 1.141.081.140.03 2.70% 1.101.101.161.1173 376-
ChinaNet Online Ho... CNET 1.23001.12001.27000.0000 0.00% 1.21261.20001.26001.230034 095-
ChipMOS TECHNOL... IMOS 17.4417.3817.46-0.27 -1.52% 17.6917.3817.6917.7136 397-
Chorus Ltd CHRYY 15.20-  0.13 0.86% 15.2015.2015.2015.07100-
ChromaDex Corpor... CDXC 3.113.123.150.15 5.07% 3.002.883.192.96909 028-
Churchill Downs, In... CHDN 166.80159.00171.75-4.95 -2.88% 169.20166.70169.55171.7582 112-
Cincinnati Financia... CINF 72.0948.0675.00-0.95 -1.30% 73.2972.0473.2973.06778 713-
Cintas Corporation CTAS 122.47120.36123.78-1.47 -1.19% 124.02122.41124.02123.94521 340-
Circa Pictures and ... CPPD 0.0023-  0.0006 35.29% 0.00170.00170.00230.0017300-
Cirrus Logic, Inc. CRUS 64.3660.0065.25-1.28 -1.94% 65.3363.9465.7665.63894 390-
Cisco Systems, Inc. CSCO 34.0634.0234.090.31 0.92% 33.8833.6734.0833.7518 114 793-
Citi Trends, Inc. CTRN 18.7918.0119.44-0.31 -1.62% 19.0018.3319.0019.10128 409-
Citrix Systems, Inc... CTXS 80.9471.4383.46-0.50 -0.61% 81.4880.1081.6481.441 868 287-
City Bank CTBK 0.0700-  0.0000 0.00% 0.07000.01230.07000.07007 954-
City Holding Comp... CHCO 71.0964.0073.90-0.32 -0.45% 71.8671.0272.6571.3987 870-
Clean Diesel Techn... CDTI 3.543.463.54-0.14 -3.80% 3.723.453.723.68276 328-
Clean Energy Fuels... CLNE 2.442.432.47-0.04 -1.61% 2.482.422.502.48650 482-
Cleantech Solution... CLNT 3.8403.7803.830-0.001 -0.03% 3.8003.7504.0103.84182 706-
ClearOne, Inc. CLRO 10.508.7510.400.05 0.48% 10.3510.1510.5510.452 494-
ClearSign Combust... CLIR 3.453.403.55-0.05 -1.43% 3.553.403.603.5047 540-
Clearfield Inc CLFD 14.1514.1014.25-0.40 -2.75% 14.4513.6514.5914.55167 085-
Cleveland BioLabs,... CBLI 3.53003.43003.7700-0.0801 -2.22% 3.50003.40003.77003.6101583 265-
Clifton Mining CO CFTN 0.110000-  -0.005000 -4.35% 0.1117250.1100000.1117250.11500011 000-
Clovis Oncology In... CLVS 57.8954.0058.63-0.32 -0.55% 58.3356.7659.2458.211 100 408-
CoBiz Financial Inc... COBZ 16.4315.7916.89-0.93 -5.36% 17.1816.3917.6217.36102 495-
CoStar Group, Inc. CSGP 240.89240.51241.134.18 1.77% 236.71236.18242.32236.71343 094-
Coca-Cola Bottling... COKE 211.86206.15219.771.94 0.92% 210.11207.49213.39209.9219 066-
Codexis, Inc. CDXS 4.404.254.45-0.10 -2.22% 4.554.304.554.50491 321-
Codorus Valley Ban... CVLY 28.9928.6528.99-0.18 -0.62% 28.8928.6029.2429.177 445-
Coffee Holding Co.... JVA 4.924.455.10-0.01 -0.20% 4.974.814.984.937 461-
Cogentix Medical I... CGNT 1.841.251.890.03 1.66% 1.841.711.851.8110 308-
Cognex Corporatio... CGNX 85.3478.0090.44-0.42 -0.49% 85.9184.7786.0085.76634 117-
Cognizant Technol... CTSH 60.2360.1960.380.53 0.89% 59.7459.4460.4059.704 245 993-
Coherent, Inc. COHR 215.60170.33246.100.06 0.03% 215.93213.47217.86215.54151 563-
Coherus BioScience... CHRS 19.2019.1021.65-0.70 -3.52% 19.9019.0520.1019.90376 914-
Cohu, Inc. COHU 18.7318.6319.99-2.54 -11.94% 20.8018.1520.8021.27754 796-
Collectors Univers... CLCT 27.3122.3028.44-0.12 -0.44% 27.6527.1127.7027.4316 721-
Collegium Pharmac... COLL 9.818.5610.64-0.21 -2.10% 10.029.6310.0610.02106 369-
Colony Bankcorp, I... CBAN 13.500.0515.40-0.10 -0.74% 13.5513.5013.7013.609 159-
Columbia Banking ... COLB 39.5139.3839.58-0.71 -1.77% 40.6239.4340.6740.22281 756-
Columbia Sportswe... COLM 56.6254.0162.09-3.15 -5.27% 56.2654.1857.1459.77603 619-
Columbus Gold Cor... CBGDF 0.639200-  -0.008800 -1.36% 0.6352000.6172000.6618000.64800079 211-
Columbus McKinno... CMCO 26.1325.2627.24-0.72 -2.68% 26.8526.0926.8526.8536 925-
Comcast Corporati... CMCSA 39.2039.1539.27-0.40 -1.00% 39.5038.9939.5439.5917 366 024-
Commerce Bancsha... CBSH 54.9554.7654.99-1.10 -1.96% 56.1154.8356.1756.05517 501-
Commercial Vehicl... CVGI 8.898.019.22-0.07 -0.78% 8.968.839.138.96302 601-
Community Capital... ALBY 1.85-  -0.05 -2.63% 1.881.851.881.902 700-
Community Trust B... CTBI 44.9542.6545.15-1.10 -2.39% 45.9544.9046.1046.0529 960-
Community West B... CWBC 10.100.1019.900.00 0.00% 10.1010.1010.1010.102 000-
Compass Biotechno... COBI 0.00020-  0.00000 0.00% 0.000150.000100.000200.000202 350 000-
Compugen Ltd. - O... CGEN 4.0753.9004.1000.100 2.52% 3.9503.9004.1003.97564 294-
Computer Program... CPSI 27.4526.7527.900.15 0.55% 27.2027.0327.9027.30113 153-
Comtech Telecomm... CMTL 14.0113.2014.11-0.21 -1.48% 14.2213.7914.4414.22123 810-
Concierge Technol... CNCG 0.0800-  -0.0024 -2.91% 0.08000.08000.08000.08241 000-
Concurrent Compu... CCUR 4.954.915.110.01 0.20% 4.944.944.954.942 361-
Conectisys Corp CONC 0.00700-  -0.00115 -14.11% 0.007000.007000.007000.008157 850-
Conn's, Inc. CONN 17.6017.5017.650.60 3.53% 17.1016.9517.7017.00469 083-
Connecticut Water... CTWS 53.6750.3357.00-0.94 -1.72% 54.6753.4555.8054.6130 073-
Connetics Corpora... CNCT 0.00440-  -0.00001 -0.14% 0.004400.004400.004990.004417 918-
Consolidated Wate... CWCO 11.8011.6512.35-0.15 -1.26% 11.9011.7012.0011.9552 285-
Consumer Portfolio... CPSS 4.874.655.05-0.05 -1.02% 4.914.724.984.9238 916-
ContraFect Corp. CFRX 1.751.702.250.00 0.00% 1.751.701.801.755 637-
ContraVir Pharmac... CTRV 0.83130.83130.8400-0.0087 -1.04% 0.86000.82300.88600.84002 451 547-
Control4 Corporat... CTRL 16.9016.8117.39-0.12 -0.71% 17.0616.8117.0617.02131 643-
Copart, Inc. CPRT 30.9030.8831.39-0.28 -0.90% 31.2130.8731.2931.18695 887-
CorVel Corp. CRVL 44.5043.3544.400.40 0.91% 43.9143.9144.7544.1019 833-
Corcept Therapeut... CORT 9.549.529.570.20 2.14% 9.329.329.669.34757 804-
Corium Internation... CORI 4.514.468.00-0.01 -0.22% 4.514.504.564.524 632-
Corvus Gold Inc. CORVF 0.6250-  -0.0050 -0.79% 0.62630.61980.64000.630050 543-
Costco Wholesale ... COST 177.52177.01177.590.07 0.04% 178.07176.93178.07177.451 791 882-
Cotton States Life... CSLI 0.00020-  0.00000 0.00% 0.000210.000200.000210.00020110 400-
Counsel CP CXSNF 0.9265-  0.0365 4.10% 0.92000.92000.92650.89003 000-
Covenant Transpor... CVTI 18.7318.4918.91-0.02 -0.11% 18.7818.4319.1518.7577 327-
Covisint Corporati... COVS 2.001.902.050.10 5.26% 1.951.932.051.90111 985-
Cowen Group, Inc. ... COWN 15.9015.8516.002.40 17.78% 14.8514.4516.0513.502 145 780-
Cracker Barrel Old... CBRL 160.19153.86164.00-2.29 -1.41% 162.59159.62162.59162.48119 354-
Craft Brew Aliianc... BREW 13.6013.4013.950.05 0.37% 13.6013.4013.8013.55116 445-
Cray Inc CRAY 17.9017.8518.00-0.60 -3.24% 18.5017.8518.5018.50271 975-
Creative Edge Nutr... FITX 0.0012-  0.0002 20.00% 0.00150.00100.00150.00101 725 553-
Credit Acceptance... CACC 203.25202.46204.74-2.65 -1.29% 207.99201.74207.99205.90157 330-
Credit Suisse AG - ... TVIX 30.9130.9531.000.05 0.16% 30.9330.8031.6430.862 633 593-
Credit Suisse AG - ... XIV 75.0974.9375.000.00 0.00% 74.9074.1675.1575.099 150 692-
Credit Suisse X-Lin... SLVO 8.698.608.79-0.05 -0.52% 8.748.678.748.7454 094-
Cree, Inc. CREE 21.8821.7722.37-0.27 -1.22% 22.0721.7822.2822.151 701 972-
Cresud S.A.C.I.F. y ... CRESY 21.0219.5021.780.42 2.04% 20.6820.4921.0920.6044 072-
Crimson Wine Grou... CWGL 10.30-  0.00 0.00% 10.3010.3010.4510.302 632-
Criteo S.A. - Ameri... CRTO 54.4353.5154.820.06 0.11% 54.5054.0755.2654.37670 576-
Crocs, Inc. CROX 6.236.176.23-0.18 -2.81% 6.416.206.426.41447 589-
Cross Country Hea... CCRN 13.9713.7913.93-0.78 -5.29% 14.7313.9214.7314.75395 318-
Crossroads System... CRDS 3.433.254.15-0.15 -4.19% 3.513.433.553.581 873-
Crosswind Renewa... CWNR 0.0011-  -0.0004 -26.67% 0.00110.00110.00110.0015332-
CrowdGather Inc. CRWG 0.0072-  -0.0008 -10.00% 0.00700.00700.00720.008015 560-
Crown Crafts, Inc. CRWS 7.807.058.200.00 0.00% 7.857.707.907.8010 077-
Cryo-Cell Internati... CCEL 5.20-  0.00 0.00% 5.255.205.255.206 250-
Ctrip.com Internat... CTRP 50.5150.4450.490.27 0.54% 50.3049.9450.5750.243 710 732-
Cumulus Media Inc. CMLS 0.28230.19000.33030.0042 1.51% 0.27810.27000.28990.2781581 348-
Curis, Inc. CRIS 2.422.362.44-0.10 -3.97% 2.532.402.582.52468 674-
Cutera, Inc. CUTR 19.5519.1020.15-0.30 -1.51% 19.9019.2319.9519.85133 396-
Cyanotech Corpora... CYAN 3.823.403.95-0.08 -2.08% 3.823.823.823.90500-
CyberArk Softwar... CYBR 52.9152.2354.25-1.00 -1.85% 53.6052.1853.6353.91282 874-
CyberOptics Corpo... CYBE 21.6520.1524.95-0.90 -3.99% 22.6021.5022.6722.55163 267-
Cybergy Holdings I... CYBG 0.003-  0.000 0.00% 0.0030.0030.0030.00315 235-
Cyclacel Pharmace... CYCC 5.405.255.51-0.04 -0.74% 5.405.275.485.4424 007-
Cypress Semicondu... CY 14.0114.0014.06-0.39 -2.71% 14.2013.6514.5814.4013 434 418-
CytRx Corporation CYTR 0.50880.50300.5080-0.1759 -25.69% 0.54700.49700.55750.684722 844 383-
Cytokinetics, Incor... CYTK 16.4015.2516.40-0.60 -3.53% 15.9515.0016.6017.001 008 515-
Cytori Therapeutic... CYTX 1.031.031.08-0.04 -3.74% 1.071.021.071.07238 247-
Cytosorbents Corp... CTSO 5.204.805.950.10 1.96% 5.104.955.205.10108 319-
Cytta Corp. CYCA 0.035-  0.000 0.00% 0.0350.0350.0350.03549 867-
DAIMLER AG ORD N... DDAIF 74.4201-  0.2301 0.31% 75.020074.420075.020074.190048 645-
DECISION DIAGNOS... DECN 0.07010-  -0.00842 -10.72% 0.073000.070100.078800.0785276 734-
DENTSPLY Internat... XRAY 63.2455.5263.54-0.23 -0.36% 63.2263.0063.6063.47959 913-
DISH Network Corp... DISH 64.4355.1770.00-0.57 -0.88% 65.1363.8965.1865.003 143 953-
DSP Group, Inc. DSPG 12.4512.3512.500.00 0.00% 12.5012.2012.6512.45116 766-
DURECT Corporati... DRRX 0.87740.85700.88000.0007 0.08% 0.87800.84820.88040.8767249 377-
DUSA Pharmaceuti... DUSA 20.590020.380020.65000.0102 0.05% 20.700020.590020.700020.57983 565-
DXP Enterprises, In... DXPE 36.4817.1737.54-1.28 -3.39% 37.7636.4437.8637.7637 984-
Daily Journal Corp... DJCO 209.02207.02216.89-6.85 -3.17% 212.97206.08212.97215.871 936-
Dakshidin Corpora... DKSC 0.0003-  0.0001 50.00% 0.00020.00020.00030.000240 070-
Daktronics, Inc. DAKT 9.468.119.59-0.05 -0.53% 9.519.409.579.51142 681-
Dalradian Resource... DRLDF 0.9060-  -0.0214 -2.31% 0.94710.90000.95420.927431 642-
Dassault Systemes... DASTY 89.470-  1.430 1.62% 89.53589.14089.54088.0406 288-
Data I/O Corporat... DAIO 4.80000.00015.2200-0.0100 -0.21% 4.77004.75134.87004.810015 201-
Dataram Corporat... DRAM 1.201.151.200.02 1.69% 1.201.151.201.1891 439-
Datawatch Corpor... DWCH 9.058.959.100.15 1.69% 8.908.749.108.90141 080-
Dave & Buster's En... PLAY 64.0163.9165.12-0.15 -0.23% 64.3063.2864.3064.16318 483-
Dawson Geophysic... DWSN 5.034.858.50-0.05 -0.98% 5.074.905.125.08114 143-
Deep Down, Inc. DPDW 1.10-  -0.04 -3.51% 1.121.101.121.146 940-
Deep Well Oil & Ga... DWOG 0.02200-  -0.00100 -4.35% 0.015000.015000.033200.0230011 946-
Delcath Systems, In... DCTH 0.05900.05910.0600-0.0007 -1.17% 0.06100.05880.06200.05978 796 281-
DelphaxTechnolog... DLPX 0.01-  0.00 0.00% 0.010.010.010.01500-
Delta Galil Industri... DELTY 30.76-  0.00 0.00% 30.7630.7630.7630.76100-
Delta Natural Gas ... DGAS 30.3013.4530.36-0.10 -0.33% 30.3330.2630.3930.407 510-
Depomed, Inc. DEPO 11.9911.9712.04-0.16 -1.32% 12.1511.8812.3412.15623 138-
Destination Mater... DEST 3.423.353.740.02 0.59% 3.503.363.543.4069 715-
Destination XL Gro... DXLG 2.552.502.70-0.20 -7.27% 2.802.502.802.75215 797-
Deswell Industries,... DSWL 1.911.852.69-0.02 -1.04% 1.931.911.931.9326 265-
Dewmar Internatio... DEWM 0.002000-  0.000200 11.11% 0.0018000.0018000.0020000.0018003 359 127-
DexCom Inc. DXCM 77.9677.9182.800.03 0.04% 78.8277.3978.9877.93588 570-
Diamond Hill Inves... DHIL 202.15201.85211.09-1.57 -0.77% 203.00197.45203.00203.7210 467-
Diamondback Ener... FANG 99.8499.21101.24-0.61 -0.61% 101.3099.21101.43100.45850 310-
Diana Containershi... DCIX 0.50000.50500.6200-0.0499 -9.07% 0.55000.50000.55640.5499287 494-
Digex, Inc. DIGX 0.0004-  0.0001 33.33% 0.00030.00030.00040.000312 405 325-
Digi International ... DGII 12.4012.4012.450.05 0.40% 12.4012.2512.4512.3550 042-
Digimarc Corporat... DMRC 28.8527.8529.70-0.55 -1.87% 29.3028.6029.6529.4019 818-
Digital Ally, Inc. DGLY 4.203.954.25-0.05 -1.18% 4.204.004.204.2511 027-
Digital Turbine, Inc... APPS 1.13000.90211.14000.0600 5.61% 1.06001.05001.13001.0700740 060-
Dime Community B... DCOM 19.4518.1019.60-0.75 -3.71% 20.2019.4520.3020.20204 774-
Dollar Tree, Inc. DLTR 82.7981.1183.66-0.34 -0.41% 82.9882.2383.2183.132 079 612-
Donegal Group, Inc... DGICA 16.6616.2618.010.01 0.06% 16.9716.4616.9716.6529 225-
Donegal Group, Inc... DGICB -0.0517.900.00 0.00%       16.00--
Dorchester Minera... DMLP 17.0015.6018.80-0.05 -0.29% 17.2516.8617.2517.0515 882-
Dorel Industries, In... DIIBF 24.2490-  0.4784 2.01% 24.199124.199124.249023.7706200-
Dorman Products, ... DORM 83.1570.8583.44-1.87 -2.20% 84.8183.0384.9185.02177 552-
DryShips Inc. DRYS 1.301.301.32-0.03 -2.26% 1.401.271.411.335 873 218-
Dundee Corp DDEJF 2.3393-  -0.0107 -0.46% 2.36812.31002.38002.350025 825-
Dunkin Brands Gro... DNKN 55.8653.0058.58-0.60 -1.06% 56.4055.3456.6056.46712 451-
Dynamic Materials... BOOM 15.3014.9015.70-0.15 -0.97% 15.1515.0015.5515.4547 929-
Dynasil Corporatio... DYSL 1.381.351.430.05 3.76% 1.311.311.401.334 256-
Dynatronics Corpo... DYNT 3.202.504.500.30 10.34% 2.952.953.202.9013 700-
Dynavax Technolog... DVAX 5.555.505.65-0.10 -1.77% 5.705.455.705.65560 738-
E Digital Corp Com EDIG 0.0445-  0.0015 3.49% 0.03570.03470.04500.0430464 319-
E*TRADE Financial... ETFC 34.5534.5234.64-0.31 -0.89% 34.8634.4534.9634.852 714 025-
E-waste Systems In... EWSI 0.0002-  0.0000 0.00% 0.00020.00020.00020.0002310-
ECtel Ltd. ECTX 0.150-  -0.055 -26.83% 0.2050.1300.2050.20542 950-
EDAP TMS S.A. - Am... EDAP 2.642.563.12-0.05 -1.86% 2.702.582.742.6947 037-
ELITE PHARMACEU... ELTP 0.157995-  0.005895 3.88% 0.1675000.1530000.1675000.152100893 918-
ELXSI Corporation ELXS 34.00-  -1.00 -2.86% 34.0034.0034.0035.00100-
EMC Insurance Gro... EMCI 28.6827.0033.00-0.06 -0.21% 28.7328.4829.0628.7416 014-
EMCORE Corporati... EMKR 9.008.959.10-0.15 -1.64% 9.158.959.259.15260 286-
ENDEAVOUR MININ... EDVMF 16.5500-  0.4400 2.73% 15.992815.992216.744916.110015 900-
ENERGY RES OF AU... EGRAF 0.46005-  -0.04495 -8.90% 0.470000.441000.470000.505008 620-
ENGIE SA ENGIY 14.1400-  -0.0150 -0.11% 14.080014.040014.160014.155050 887-
EON AG ADS EONGY 7.8400-  0.0400 0.51% 7.82007.80007.86007.8000126 805-
EP Global Commun... EPGL 0.0200-  0.0010 5.26% 0.01850.01850.02000.019081 401-
EPIRUS Biopharmac... EPRSQ 0.0180-  0.0000 0.00% 0.01360.01360.01800.018010 730-
ERBA Diagnostics, ... ERBA 0.2700-  0.0249 10.16% 0.24510.24510.27000.24516 253-
ERHC Energy inc ERHE 0.000300-  0.000100 50.00% 0.0001550.0001000.0003000.000200134 630 512-
EV Energy Partner... EVEP 1.531.491.56-0.02 -1.29% 1.551.521.561.5549 510-
EVINE Live Inc. EVLV 1.401.361.42-0.04 -2.78% 1.421.381.431.4437 190-
EXFO Inc - Subordi... EXFO 4.654.555.150.05 1.09% 4.604.604.704.6017 744-
EZCORP, Inc. - Clas... EZPW 9.058.959.10-0.25 -2.69% 9.309.009.309.30148 196-
Eagle Bancorp, Inc... EGBN 59.9058.9060.00-0.70 -1.16% 60.7059.8060.8560.6066 355-
Eagle Bulk Shipping... EGLE 4.934.205.10-0.01 -0.20% 4.944.784.954.94171 258-
Eagle Plains Resour... EGPLF 0.1152-  -0.0077 -6.27% 0.12390.11520.12390.122912 000-
East West Bancorp... EWBC 54.2753.9559.87-1.55 -2.78% 55.9154.2356.0855.82749 730-
East West Petroleu... EWPMF 0.09000-  -0.00800 -8.16% 0.092000.090000.095500.0980035 000-
Eastern Virginia Ba... EVBS 11.4711.4211.58-0.07 -0.61% 11.5011.3711.6211.5413 212-
Eaton Scientific Sy... ESSI 1.4650-  -0.0750 -4.87% 1.53001.37001.54001.5400168 774-
Ebix, Inc. EBIX 61.7061.5069.450.05 0.08% 61.9061.0561.9561.6599 394-
Echelon Corporatio... ELON 6.105.006.090.10 1.67% 6.135.876.136.0012 101-
Echo Therapeutics... ECTE 0.0780-  -0.0019 -2.38% 0.07000.06000.07800.079934 315-
Edgewater Techno... EDGW 7.277.207.400.17 2.39% 7.037.037.277.107 486-
Editas Medicine Inc... EDIT 18.8518.5619.69-0.58 -2.99% 19.4218.5219.5619.43479 152-
Education Managem... EDMC 0.009900-  0.000953 10.65% 0.0081000.0081000.0099000.00895016 200-
Educational Develo... EDUC 8.258.109.800.35 4.43% 7.857.858.257.9023 938-
Efuel EFN Corp EFLN 0.001000-  -0.000300 -23.08% 0.0013000.0008000.0013000.00130065 406 140-
Egalet Corp. EGLT 3.823.804.01-0.26 -6.37% 4.083.804.114.08376 774-
Eisai Co., Ltd (ADR... ESALY 52.55-  0.07 0.13% 52.5952.5552.6652.482 633-
El Manuel Internat... EMLL 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
El Pollo Loco Holdi... LOCO 12.5512.4512.60-0.20 -1.57% 12.7512.3512.8512.75259 460-
Elbit Imaging Ltd. -... EMITF -3.203.700.00 0.00%       3.44--
Elbit Systems Ltd. ... ESLT 118.79100.56119.90-0.29 -0.24% 119.58118.72119.58119.0810 918-
Electro Scientific I... ESIO 6.986.017.52-0.16 -2.24% 7.206.977.207.1456 264-
Electro-Sensors, In... ELSE 4.013.856.00-0.06 -1.45% 4.034.014.034.07700-
Electronic Arts Inc... EA 94.8294.8194.930.58 0.62% 94.4593.8294.9194.241 689 739-
Electronics for Ima... EFII 45.7845.7745.88-0.86 -1.84% 46.5845.4346.6846.64351 075-
Eleven Biotherapeu... EBIO 1.901.861.93-0.02 -1.04% 1.921.861.921.92251 258-
Elmira Savings Ban... ESBK -19.25021.6000.000 0.00%       21.464--
Eltek Ltd. - Ordina... ELTK 0.65000.57120.82880.0000 0.00% 0.65000.65000.65000.6500100-
Emaji Inc. BRSE 0.00020-  0.00000 0.00% 0.000200.000100.000200.0002050 098 066-
Emisphere Technol... EMIS 0.440000-  0.014700 3.46% 0.4200000.4102000.4400000.4253008 950-
Emmis Communicat... EMMS 2.662.602.680.02 0.76% 2.582.582.662.642 537-
Empire Resorts, Inc... NYNY 25.0024.4025.200.25 1.01% 24.7024.7025.0024.751 448-
Enanta Pharmaceut... ENTA 31.7530.4531.760.69 2.22% 31.0930.7131.7731.06130 542-
Encore Capital Gro... ECPG 33.3530.1045.800.15 0.45% 33.3533.0533.5533.20235 393-
Encore Wire Corpo... WIRE 44.2042.9551.00-1.50 -3.28% 45.6544.0045.6545.7043 166-
Endocyte, Inc. ECYT 2.302.292.44-0.01 -0.43% 2.312.262.352.31202 570-
Endologix, Inc. ELGX 7.497.477.490.02 0.27% 7.487.377.527.47609 662-
Energous Corp WATT 12.6212.0112.740.32 2.60% 12.4012.3112.7512.30308 725-
Energy Recovery, I... ERII 8.448.448.52-0.06 -0.71% 8.518.378.638.50262 787-
Enphase Energy, In... ENPH 1.191.191.25-0.05 -4.03% 1.221.191.241.24564 464-
Enstar Group Limit... ESGR 194.80193.75194.90-0.75 -0.38% 194.90193.45194.90195.5510 593-
Entest BioMedical ... ENTB 0.04400-  0.00100 2.33% 0.035500.035500.044000.0430051 618-
Envoy Capital Grou... ECGI 0.0080-  0.0009 12.68% 0.00350.00350.00800.00715 100-
Enzon Pharmaceuti... ENZN 0.24000-  -0.00440 -1.80% 0.248640.235000.250000.2444078 210-
Epizyme Inc. EPZM 18.0518.0018.25-0.05 -0.28% 18.0517.8518.5018.10330 862-
Equinix, Inc. EQIX 417.700.02418.146.76 1.65% 410.65409.18418.12410.94439 815-
Ericsson - ADS eac... ERIC 6.496.426.500.02 0.31% 6.476.406.506.474 721 415-
Erie Indemnity Com... ERIE 123.82119.22129.55-1.41 -1.13% 125.83123.45125.83125.2312 996-
Escalade, Incorpor... ESCA 13.3513.2013.50-0.80 -5.65% 13.2513.1513.6514.159 645-
Escalon Medical Co... ESMC 0.1600-  -0.0001 -0.06% 0.16000.16000.16000.1601600-
Esperion Therapeu... ESPR 35.7535.4835.900.24 0.68% 35.4534.9336.1835.51365 978-
Etsy Inc. ETSY 10.7610.7310.780.08 0.75% 10.6310.5810.9910.681 579 264-
Euronet Worldwide... EEFT 82.6282.3683.70-0.84 -1.01% 83.6582.3983.6583.46230 899-
Euroseas Ltd. ESEA 1.351.351.38-0.01 -0.74% 1.341.341.381.3629 525-
Evans & Sutherland... ESCC 1.51-  -0.05 -3.21% 1.511.511.511.56200-
Evecity.com Inc. ICTY 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 999 999-
Everock Inc. EVRN 0.0004-  0.0000 0.00% 0.00040.00040.00040.0004140 000-
Evolving Systems, ... EVOL 5.004.857.35-0.05 -0.99% 4.954.955.105.058 285-
Evotec AG (ADR) EVTCY 23.350-  0.260 1.13% 23.19023.19023.35023.0901 605-
Exact Sciences Cor... EXAS 30.0129.6130.68-0.13 -0.43% 30.3129.7331.0430.144 753 269-
Exactech, Inc. EXAC 29.6528.8029.95-0.15 -0.50% 29.8529.4529.9029.8031 647-
Exelixis, Inc. EXEL 22.4022.3922.480.16 0.72% 22.3022.1022.5122.242 244 912-
Expedia, Inc. EXPE 133.72132.52135.10-2.48 -1.82% 133.86131.85135.49136.203 788 802-
Expeditors Interna... EXPD 56.0955.9856.90-0.67 -1.18% 56.9055.9857.1856.761 327 739-
Exponent, Inc. EXPO 61.1560.9561.45-0.65 -1.05% 61.9061.0562.2061.8072 670-
Express Scripts Ho... ESRX 61.3461.2761.44-0.06 -0.10% 61.6260.8461.6461.405 423 585-
Extreme Biodiesel ... XTRM 0.00180-  -0.00036 -16.67% 0.001850.001700.002000.00216419 351-
Extreme Networks... EXTR 7.827.827.84-0.15 -1.82% 8.007.788.007.961 141 333-
F5 Networks, Inc. FFIV 129.16127.92129.102.17 1.71% 126.96126.68129.68126.991 318 050-
FARO Technologies... FARO 36.6536.5036.85-0.75 -2.01% 37.3536.5037.3537.4060 376-
FED Home Loan Mt... FMCKJ 7.1500-  0.3300 4.84% 6.81006.80007.24906.8200261 988-
FLAG Financial Cor... FLAG 38.900038.830038.9400-0.2101 -0.54% 38.874438.874438.900039.11011 601-
FLIR Systems, Inc. FLIR 36.7333.5836.800.03 0.08% 36.5836.4236.8036.70796 265-
Facebook, Inc. - Cl... FB 150.25150.28150.292.55 1.73% 149.50149.07151.53147.7027 527 172-
Fairfax Financial H... FRFHF 456.4600-  -0.5100 -0.11% 455.6600448.6664456.9700456.970021 107-
Falcon Oil & Gas Lt... FOLGF 0.29780-  0.00590 2.02% 0.294700.287000.302300.29190156 077-
FalconStor Softwa... FALC 0.33950.01001.2000-0.0204 -5.67% 0.34000.30000.34510.359942 199-
Famous Dave's of A... DAVE 4.003.854.20-0.10 -2.44% 4.054.004.154.1011 515-
Fannie Mae FNMAK 12.05-  0.04 0.33% 12.0512.0512.0512.01100-
Fannie Mae 8.235 %... FNMAT 7.3000-  0.2500 3.55% 7.01006.98807.40007.050034 603-
Farmer Brothers C... FARM 35.5035.3536.400.45 1.28% 35.2035.0035.8035.0542 338-
Farmers Capital Ba... FFKT 41.5041.2045.00-0.90 -2.12% 42.5041.4042.5042.408 779-
FastFunds Financia... FFFC 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001700 000-
Fastenal Company FAST 44.6844.6644.78-0.70 -1.54% 45.3944.6245.3945.382 044 111-
Federal Home Loan... FMCC 2.8600-  0.0800 2.88% 2.79502.78002.88002.78002 586 748-
Federal National M... FNMA 2.9750-  0.0650 2.23% 2.93502.92002.98002.91004 274 435-
Federated Nationa... FNHC 16.0814.8719.65-0.27 -1.65% 16.3516.0516.4516.3541 847-
Fennec Pharmaceut... FENCF 3.5589-  -0.0841 -2.31% 3.50003.50003.55893.64301 300-
Fidelity Southern C... LION 22.5222.3522.56-0.34 -1.49% 22.9022.3022.9022.9890 457-
Fifth Street Financ... FSC 4.594.584.600.03 0.66% 4.574.534.594.56535 612-
Fifth Third Bancorp FITB 24.4324.4324.50-0.22 -0.89% 24.6224.4224.8524.654 509 143-
Financial Institutio... FISI 33.5033.4033.65-0.50 -1.47% 33.9533.4034.2534.0024 514-
Finisar Corporatio... FNSR 22.8422.8522.920.27 1.20% 22.6022.1622.8922.572 636 873-
Finjan Holdings, Inc... FNJN 1.951.892.080.02 1.04% 1.901.901.991.9382 158-
FireEye, Inc. FEYE 12.5112.5212.550.06 0.48% 12.4812.3112.5612.453 779 470-
First Bancorp FBNC 30.0429.8330.05-0.58 -1.89% 30.3929.9730.9530.6263 959-
First Bancorp, Inc (... FNLC 26.9724.0027.20-0.32 -1.17% 27.3826.8527.5127.2915 344-
First Bitcoin Capita... BITCF 0.48490-  0.01990 4.28% 0.485000.450000.510000.46500814 083-
First Busey Corpor... BUSE 29.9529.8630.04-0.72 -2.35% 30.6629.9330.6630.6788 429-
First Capital, Inc. FCAP 32.000.0133.550.65 2.07% 32.0032.0032.0031.351 000-
First Citizens Banc... FCNCA 348.06346.14354.50-12.22 -3.39% 359.71346.15359.71360.2819 324-
First Defiance Fina... FDEF 53.6452.1755.32-1.26 -2.30% 54.8052.9955.1954.9060 431-
First Financial Banc... FFBC 27.6520.0027.70-0.85 -2.98% 28.4527.5528.5528.50147 337-
First Financial Bank... FFIN 39.9539.8540.90-1.00 -2.44% 41.1039.8341.2040.95191 266-
First Financial Corp... THFF 48.8048.4560.55-1.15 -2.30% 49.8048.6550.2049.9519 705-
First Merchants Co... FRME 41.3841.1941.40-0.54 -1.29% 42.3841.3243.1241.92158 501-
First Midwest Banc... FMBI 22.7122.6822.76-0.51 -2.20% 23.2522.6824.3723.22648 856-
First NBC Bank Hol... FNBC 2.652.603.80-0.20 -7.02% 2.902.552.902.85730 977-
First Solar, Inc. FSLR 29.5528.8129.620.11 0.37% 29.4529.2430.5029.443 907 409-
First South Bancor... FSBK 12.9812.8112.980.02 0.15% 13.0012.9013.0012.962 817-
First Trust Europe ... FEP 33.8533.7933.910.06 0.18% 33.8633.8333.9433.7968 987-
First Trust Multi C... FAB 52.0551.7752.33-0.49 -0.93% 52.4252.0052.4252.542 200-
First Trust NASDAQ... QCLN 16.81016.72021.000-0.203 -1.19% 16.98016.81016.98017.0135 834-
First United Corpo... FUNC -8.0021.500.00 0.00%       13.95--
Fiserv, Inc. FISV 119.14118.64120.37-0.75 -0.63% 120.12118.37120.12119.89618 757-
Fission Uranium Co... FCUUF 0.460000-  -0.017500 -3.66% 0.4650000.4520000.4847000.477500593 815-
Five Below, Inc. FIVE 49.1247.2549.99-0.26 -0.53% 49.6749.0649.8649.38550 966-
Five Prime Therape... FPRX 34.8628.1438.760.17 0.49% 34.6434.3235.0834.69171 920-
Five Star Quality C... FVE 1.901.602.200.10 5.56% 1.901.801.901.8041 202-
Five9, Inc. FIVN 18.2510.1218.600.06 0.30% 18.1618.0218.3818.19189 218-
Flameret Inc. FLRE 0.0019-  -0.0001 -5.00% 0.00110.00110.00190.0020104 162-
Flexion Theraputic... FLXN 20.4120.1020.64-0.53 -2.53% 21.2220.1521.2220.94865 011-
Flexpoint Sensor S... FLXT 0.0750-  0.0090 13.64% 0.06060.06000.07500.0660143 500-
Flexsteel Industrie... FLXS 53.1251.0955.47-1.19 -2.19% 53.7952.8353.7954.3112 167-
Flextronics Interna... FLEX 15.4615.4615.51-0.56 -3.50% 15.5214.7015.8316.017 612 923-
Flint Telecom Grou... FLTT 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 225-
Flushing Financial C... FFIC 29.4828.4530.72-0.89 -2.93% 30.4529.4430.7430.3765 135-
Focus Graphite Inc FCSMF 0.0608-  0.0001 0.16% 0.06800.06070.06800.060716 500-
Fonar Corporation FONR 19.1518.6019.80-0.25 -1.29% 19.5019.1019.7519.4010 441-
Force Energy Corp... FORC 0.00020-  -0.00001 -4.76% 0.000200.000200.000200.000212 116 600-
FormFactor, Inc. FORM 11.1010.5511.20-0.70 -5.93% 11.8011.0511.8011.80395 708-
Formula Systems (1... FORTY 38.500.0142.95-0.38 -0.98% 38.5038.5038.5038.88990-
Forrester Research... FORR 40.5540.2541.700.10 0.25% 40.4539.7540.8040.4538 752-
Fortinet, Inc. FTNT 39.0039.0039.15-1.42 -3.51% 39.0738.6339.9740.424 196 903-
Forward Air Corpo... FWRD 53.1753.1453.46-1.15 -2.12% 54.7353.1454.7354.32130 903-
Forward Industries... FORD 1.111.091.160.02 1.83% 1.091.091.121.096 423-
Fossil Group, Inc. FOSL 17.2517.2417.67-0.40 -2.27% 17.5717.1717.9017.651 122 311-
Foundation Medicin... FMI 35.5035.4036.001.50 4.41% 33.9533.9035.7034.00177 320-
Franklin Electric C... FELE 41.1040.4043.80-2.15 -4.97% 43.5040.9543.5043.25256 293-
Fred's, Inc. FRED 14.7212.1715.20-0.13 -0.88% 14.8814.5315.6514.851 083 771-
FreeSeas Inc. FREEF 0.003200-  -0.000400 -11.11% 0.0036960.0032000.0039000.0036001 583 382-
Freeze Tag Inc FRZT 0.0002-  -0.0001 -33.33% 0.00030.00020.00030.000383 787 302-
Fresh Harvest Prod... FRHV 0.00010-  0.00000 0.00% 0.000100.000100.000110.000102 006 000-
Fresh Promise Food... FPFI 0.00040-  0.00020 100.00% 0.000300.000290.000500.00020182 679 724-
Freshpet, Inc. FRPT 11.7511.6012.25-0.30 -2.49% 12.0011.6312.0812.05181 086-
Frontier Communic... FTR 1.871.851.87-0.04 -2.09% 1.911.811.931.9142 509 531-
Fuel Tech, Inc. FTEK 0.87000.10001.1000-0.0224 -2.51% 0.90610.85200.93000.892453 921-
FuelCell Energy, In... FCEL 1.151.151.20-0.45 -28.13% 1.051.001.201.6012 746 844-
Fuji Photo Film Co.... FUJIY 37.1000-  -0.1350 -0.36% 37.131637.100037.131637.2350899-
Full House Resorts... FLL 2.410.012.470.02 0.84% 2.402.382.422.3946 049-
Fulton Financial Co... FULT 18.4518.4018.55-0.40 -2.12% 18.9018.4019.0018.85829 504-
Function(x) Inc. FNCX 0.59750.59400.60000.0665 12.52% 0.52000.52000.61990.53101 365 389-
Fuwei Films (Holdin... FFHL 2.852.602.890.00 0.00% 2.832.742.922.8520 504-
G-III Apparel Group... GIII 23.7022.2525.24-0.88 -3.58% 24.4723.5424.9524.58434 419-
GLOBAL ENVIRONM... GEECF 0.00030-  0.00018 150.00% 0.000280.000280.000300.0001275 000-
GOLDRICH MINING ... GRMC 0.035000-  0.000000 0.00% 0.0308050.0308050.0350000.03500068 000-
GRAVITY Co., Ltd. ... GRVY 18.1617.2420.41-3.62 -16.62% 21.5017.5321.5021.78144 451-
GREENLAND MINER... GDLNF 0.07000-  -0.00476 -6.37% 0.070900.062100.071000.07476116 424-
GSI Group, Inc. NOVT 28.0527.8529.70-0.40 -1.41% 28.5027.9528.5528.4583 040-
GSV Capital Corp. GSVC 4.423.504.83-0.07 -1.56% 4.484.404.564.49110 718-
GTX Corp GTXO 0.0075-  -0.0005 -6.19% 0.00750.00750.00800.008042 000-
GTx, Inc. GTXI 4.304.094.30-0.10 -2.27% 4.184.014.404.4014 301-
GW Pharmaceutica... GWPH 118.73118.81119.900.30 0.25% 118.69118.24119.49118.4394 859-
Gaiam, Inc. - Class ... GAIA 10.9510.9011.10-0.20 -1.79% 11.1510.6511.2011.1567 073-
Galectin Therapeut... GALT 3.063.043.20-0.12 -3.77% 3.103.053.203.18223 674-
Galena Biopharma,... GALE 0.59010.59900.6400-0.0325 -5.22% 0.61110.59000.64000.6226563 433-
Garden Fresh Resta... LTUS 0.0050-  -0.0008 -13.79% 0.00700.00500.00700.005825 100-
Garibaldi Resource... GGIFF 0.1054-  -0.0066 -5.89% 0.10910.10540.10910.11202 700-
Garmin Ltd. GRMN 50.8450.5852.00-0.37 -0.72% 51.2350.5151.3251.211 087 289-
Garrison Capital In... GARS 9.789.409.870.04 0.41% 9.759.639.809.7436 204-
Gazprom Neft GZPFY 17.480-  0.130 0.75% 17.39017.39017.49517.3501 000-
GelStat Corp. GSAC -4.45004.55000.0000 0.00%       0.0013--
Gemplus Internatio... GEMP 10.989.1312.200.32 3.00% 10.7410.5110.9810.6634 100-
GenVec, Inc. GNVC 6.316.156.49-0.14 -2.17% 6.486.266.716.4526 237-
GeneLink Inc. GNLKQ 0.0007-  0.0000 0.00% 0.00070.00070.00070.0007250 000-
General Communic... GNCMA 37.4434.5037.52-0.33 -0.87% 37.7537.1737.7537.77193 778-
Generex Biotechno... GNBT 4.370-  -0.285 -6.12% 4.5004.3704.8004.6551 602-
Genesee Corporati... GENBB -3.504.000.00 0.00%       2.43--
Genesis Technolog... GTEC -0.1700.1850.000 0.00%       24.290--
Genetic Technolog... GENE 1.221.121.250.06 5.17% 1.181.171.271.161 053 194-
Genomic Health, In... GHDX 32.8627.0033.750.08 0.24% 32.8532.6233.0932.7866 007-
Gensym Corporatio... GNSM -1.501.600.00 0.00%       2.32--
Gentex Corporatio... GNTX 20.6520.6320.70-0.15 -0.72% 20.8720.6220.8820.801 204 840-
GeoBio Energy Inc. GBOE 0.001-  0.000 0.00% 0.0010.0010.0010.001182-
Geospace Technolo... GEOS 16.5413.0020.00-0.05 -0.30% 16.6516.1116.7816.5927 884-
Geoworks Corpora... GWRX -0.1050.1200.000 0.00%       0.125--
German American B... GABC 32.8832.6859.00-1.00 -2.95% 33.7932.8433.8433.8833 090-
Geron Corporation GERN 2.562.532.57-0.07 -2.66% 2.632.532.642.631 548 166-
Gevo, Inc. GEVO 1.041.011.03-0.01 -0.95% 1.041.011.051.05326 127-
Gibraltar Industrie... ROCK 39.2539.1044.00-0.25 -0.63% 39.5038.6539.5639.50170 284-
Giga-tronics Incorp... GIGA 0.84800.75000.95000.0280 3.41% 0.83120.80000.85000.820063 234-
GigaMedia Limited... GIGM 2.912.204.240.00 0.12% 2.902.902.962.913 902-
Gilead Sciences, Inc... GILD 68.5568.4768.72-0.03 -0.04% 68.8368.2468.9668.585 353 624-
Glacier Bancorp, In... GBCI 33.7833.7533.93-1.09 -3.13% 34.9633.7735.0034.87166 041-
Gladstone Capital ... GLAD 9.829.819.90-0.02 -0.20% 9.889.779.909.84200 473-
Gladstone Commer... GOOD 22.3022.1723.00-0.15 -0.67% 22.6122.2122.6122.45171 108-
Gladstone Investm... GAIN 9.689.609.99-0.01 -0.10% 9.759.659.849.69145 593-
Glen Burnie Bancor... GLBZ 11.750011.750012.09000.1771 1.53% 11.568811.568811.750011.57294 442-
Global Links Corpo... GLCO 0.00070-  0.00000 0.00% 0.000400.000400.000700.0007021 500-
Global Power Equip... GLPW 4.34-  0.01 0.23% 4.214.214.344.335 605-
Global Sources Ltd... GSOL 9.207.159.350.05 0.55% 9.209.159.209.1516 205-
Global Water Tech... GWTR 0.04115-  0.00615 17.57% 0.045000.041150.045000.0350028 950-
Global X SuperDivi... SRET 15.2414.9015.41-0.17 -1.10% 15.4215.2115.4215.4123 582-
Glu Mobile Inc. GLUU 2.312.302.330.03 1.32% 2.292.242.342.283 697 790-
GoPro, Inc. - Class ... GPRO 8.258.258.30-0.69 -7.72% 8.998.209.008.9410 078 863-
Golar LNG Limited GLNG 25.5025.5026.50-0.33 -1.28% 26.0325.5026.0325.83492 008-
Golar LNG Partners... GMLP 22.8322.7922.880.40 1.78% 22.4922.4522.8822.43233 995-
GoldMining Inc GLDLF 1.32240-  0.01240 0.95% 1.360001.300001.360001.3100090 614-
Golden Eagle Int In... MYNG 0.050000.125000.13500-0.02183 -30.39% 0.050000.050000.050000.0718310 000-
Golden Lakes GLLK 0.000200-  0.000000 0.00% 0.0002000.0001000.0002000.000200349 223 259-
Golden Ocean Grou... GOGL 7.627.627.68-0.13 -1.68% 7.717.617.897.75466 972-
Golden Phoenix Mi... GPXM 0.00250.26000.29000.0000 0.00% 0.00250.00250.00250.00254 330-
Golden Queen Mini... GQMNF 0.596000-  -0.009000 -1.49% 0.5900000.5900000.6129000.60500078 225-
Good Times Restau... GTIM 3.403.203.600.10 3.03% 3.353.303.403.3024 726-
Goodyear Tire & R... GT 36.2336.2236.230.78 2.20% 35.2635.2536.7435.453 472 915-
Graphite One reso... GPHOF 0.0535-  0.0001 0.19% 0.05350.05350.05350.053450 000-
Great American Ba... GTPS --  0.00 0.00%       32.00--
Great Elm Capital C... GECC 11.2911.1511.80-0.01 -0.09% 11.3011.2611.3111.3031 047-
Great Southern Ba... GSBC 50.1549.7552.45-2.15 -4.11% 52.2550.0552.2552.3016 369-
Green Brick Partne... GRBK 10.309.9511.00-0.20 -1.90% 10.4510.1010.4510.5025 569-
Green Energy Mana... GRMS 0.0102-  -0.0018 -15.00% 0.01020.01020.01020.0120147-
Green Leaf Innovat... GRLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001124 000-
GreenGro Technolo... GRNH 0.065500-  -0.001100 -1.65% 0.0635000.0610000.0688000.066600763 816-
GreenWay Design G... GDGI 0.00020-  0.00000 0.00% 0.000200.000100.000200.0002027 142 470-
Greenchek Techno... GCHK 0.0006-  -0.0001 -14.29% 0.00060.00060.00060.0007750-
Grizzly Gold Corp. GRZG 0.0325-  0.0000 0.00% 0.03220.03220.04690.03254 200-
Groupon, Inc. Comm... GRPN 3.913.913.94-0.08 -2.01% 3.993.894.023.997 454 581-
Growlife, Inc PHOT 0.008500-  0.000000 0.00% 0.0086500.0080000.0090000.00850010 011 781-
Grupo Financiero G... GGAL 39.0737.0040.15-0.59 -1.49% 39.6739.0039.6739.66153 383-
Gulf Island Fabrica... GIFI 9.959.5510.30-0.10 -1.00% 9.959.8010.3010.0580 232-
Gulf Resources, Inc... GURE 1.83001.02001.9600-0.0101 -0.55% 1.85001.83001.87001.840140 273-
Gyrodyne Company... GYRO 20.5319.88199 999.990.01 0.05% 20.5320.5120.5520.52400-
HAUPPAUGE DIGITA... HAUP 0.045-  0.000 0.00% 0.0450.0450.0510.0456 411-
HD Supply Holdings... HDS 40.3034.0040.330.03 0.07% 40.3339.9740.5340.271 459 024-
HMN Financial, Inc. HMNF 17.400017.400018.2000-0.2094 -1.19% 17.800017.350017.800017.6094662-
HMS Holdings Corp HMSY 20.4720.3820.530.02 0.10% 20.4120.3920.5820.45234 975-
HUMMINGBIRD RES... HUMRF 0.3300-  0.0110 3.45% 0.31650.29850.33000.319011 500-
HY-TECH TECHNOL... HYTT -0.0090.0100.000 0.00%       0.010--
Halozyme Therape... HALO 13.9411.1314.49-0.05 -0.36% 14.0313.6914.0413.99480 530-
Hancock Holding C... HBHC 46.7023.5047.65-0.50 -1.06% 47.4046.6547.7047.20350 177-
Handy & Harman Lt... HNH 27.2526.5528.10-0.20 -0.73% 26.9026.7527.2527.451 776-
Hanwha Q CELLS C... HQCL 6.946.547.53-0.13 -1.77% 7.006.807.027.0622 856-
Harbor Biosciences... HRBR 0.020-  0.000 0.00% 0.0140.0140.0200.02043 000-
Hardinge, Inc. HDNG 10.508.5010.74-0.03 -0.28% 10.6010.3510.6010.5328 946-
Harmonic Energy In... THCT 0.570000-  0.056462 10.99% 0.5100000.4962230.5700000.5135401 900-
Harmonic Inc. HLIT 5.805.655.900.10 1.75% 5.605.605.855.70555 986-
Harvard Bioscience... HBIO 2.402.352.450.00 0.00% 2.452.352.452.40117 050-
Hasbro, Inc. HAS 99.1198.50102.25-1.41 -1.40% 100.3098.50100.36100.521 246 438-
Hawaiian Holdings ... HA 54.3054.1054.40-0.10 -0.18% 54.4053.9554.7554.40482 089-
Hawkins, Inc. HWKN 51.1050.7551.75-0.85 -1.64% 51.7551.0052.2551.9512 413-
Health Sciences Gr... HESG 0.00011.01001.09000.0000 0.00% 0.00010.00000.00010.000114 067 298-
Healthcare Service... HCSG 45.9138.0046.01-0.63 -1.35% 46.5745.8846.7946.54209 329-
Heartland Express,... HTLD 20.1220.0625.90-0.41 -2.00% 20.5220.0720.6820.53305 864-
Heidrick & Struggle... HSII 21.5021.4021.75-0.25 -1.15% 21.8521.3022.0721.75149 598-
Helen of Troy Limi... HELE 94.0093.8094.30-2.50 -2.59% 96.5593.3596.6096.50198 332-
Henry Schein, Inc. HSIC 173.800150.000175.070-0.375 -0.22% 173.760173.230174.440174.175274 909-
Herman Miller, Inc. MLHR 33.1033.0033.35-0.15 -0.45% 33.3032.7033.3033.25410 790-
Heron Therapeutic... HRTX 15.3515.2515.400.00 0.00% 15.3515.0515.6515.35194 341-
Hibbett Sports, Inc... HIBB 26.0025.8526.000.10 0.39% 25.9025.4526.0525.90437 590-
Hickok Incorporat... HICKA --  0.00 0.00%       3.00--
Hickory Tech Corp... HTCO 3.50-  -0.15 -4.11% 3.653.503.653.65923-
Highpower Interna... HPJ 5.005.005.45-0.20 -3.85% 5.255.005.255.20103 961-
Highway Holdings L... HIHO 3.853.204.35-0.15 -3.75% 4.003.854.004.006 068-
Himax Technologie... HIMX 7.017.007.040.14 2.04% 6.986.887.056.872 635 684-
Hingham Institutio... HIFS 179.49177.25184.171.38 0.77% 180.00179.29181.48178.111 495-
Hoku Corporation HOKUQ 0.0002-  0.0000 0.00% 0.00100.00020.00100.00021 000-
Hologic, Inc. HOLX 45.1545.1445.250.57 1.28% 44.5944.4545.2044.581 988 935-
Hop-On Inc. HPNN 0.00020-  0.00010 100.00% 0.000100.000100.000200.000104 838 231-
HopFed Bancorp, In... HFBC 14.3613.51199 999.99-0.39 -2.64% 14.5214.3614.7514.751 800-
Hopewell Holdings... HOWWY 3.836-  0.046 1.21% 3.8043.8043.8403.7903 793-
Horizon Pharma pl... HZNP 15.3815.3815.44-0.11 -0.71% 15.4815.2715.5715.491 551 990-
Horn Petroleum Co... HPMCF 0.1587-  0.0167 11.76% 0.15870.15870.15870.14202 000-
Hortonworks, Inc. HDP 10.4110.4010.48-0.16 -1.51% 10.5710.2810.5710.57739 832-
House of Brussels C... HBSL -2.05002.13000.0000 0.00%       0.0015--
Houston Wire & Ca... HWCC 6.256.057.400.05 0.81% 6.256.206.356.2041 270-
Hub Group, Inc. - C... HUBG 39.1538.9044.00-0.95 -2.37% 40.2038.9540.2040.10220 650-
Hudson Technologi... HDSN 7.107.017.440.02 0.28% 7.047.007.147.08274 695-
Huntington Bancsh... HBAN 12.8512.8512.91-0.14 -1.05% 13.0112.8513.1012.9910 948 925-
Hurco Companies, ... HURC 29.0028.5029.40-0.75 -2.52% 29.5028.7529.6029.758 858-
Hydrogen Future C... HFCO 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
Hydrogenics Corpo... HYGS 7.507.207.500.45 6.38% 7.907.257.907.05130 177-
HyperSolar Inc. HYSR 0.01040-  0.00000 0.00% 0.009500.009500.010400.01040876 724-
I.D. Systems, Inc. IDSY 6.576.436.61-0.18 -2.67% 6.706.466.706.757 572-
IAHL Corporation IAHL 0.19-  0.01 5.56% 0.180.180.190.1835 950-
IBERIABANK Corpo... IBKC 79.3579.3579.700.00 0.00% 81.7579.1581.7579.35604 129-
ICON plc - Ordinar... ICLR 84.4984.44100.001.32 1.59% 83.6283.0085.6983.17741 832-
ICU Medical, Inc. ICUI 153.80153.25154.000.85 0.56% 153.20152.50154.20152.9591 061-
IDEXX Laboratorie... IDXX 167.73167.00172.444.97 3.05% 166.02165.25172.00162.761 384 819-
IGEN International... IGEN 0.105200-  0.000200 0.19% 0.1100000.1052000.1395510.10500013 000-
IGENE BIOTECHNOL... IGNE 0.00030.10500.11500.0001 50.00% 0.00030.00030.00030.000244 000-
II-VI Incorporated IIVI 33.1533.1033.15-0.25 -0.75% 33.4532.8034.0033.40434 959-
ILG Inc ILG 24.1124.0824.16-0.45 -1.83% 24.5024.0424.5024.561 731 302-
IMPINJ Inc PI 37.4832.5040.09-1.54 -3.95% 38.9237.3640.0039.02596 926-
INTL FCStone Inc. INTL 37.3534.8237.52-0.19 -0.51% 37.5037.1537.5837.5447 831-
IPG Photonics Corp... IPGP 126.32120.00131.47-0.72 -0.57% 126.55125.82127.20127.04146 785-
IRIDEX Corporatio... IRIX 11.407.1511.580.04 0.35% 11.2411.2311.6511.3631 443-
ITALK INC TALK 0.0005-  0.0000 0.00% 0.00050.00050.00050.00052 077 946-
Icahn Enterprises L... IEP 52.8549.0053.800.34 0.65% 52.3052.0453.4452.51159 892-
Iconic Brands Inc. ICNB 0.012327.750048.00000.0007 5.95% 0.01210.01050.01240.01163 172 529-
Iconix Brand Group... ICON 7.006.758.88-0.47 -6.29% 7.456.997.467.47532 245-
Identiv, Inc. INVE 5.743.555.82-0.11 -1.88% 5.815.625.905.8526 896-
Idera Pharmaceutic... IDRA 2.352.302.37-0.10 -4.08% 2.472.292.492.451 301 644-
Illumina, Inc. ILMN 184.86169.09186.901.12 0.61% 184.62182.95185.95183.74844 331-
Image Sensing Syst... ISNS 2.852.852.90-0.05 -1.72% 2.852.852.902.907 940-
Immersion Corpora... IMMR 8.778.748.82-0.29 -3.20% 9.128.769.129.06139 776-
ImmuCell Corporat... ICCC 5.443.3012.90-0.11 -1.98% 5.325.325.445.556 710-
Immune Pharmaceu... IMNP 3.013.013.040.03 1.01% 2.972.973.082.98148 918-
ImmunoGen, Inc. IMGN 4.344.344.40-0.01 -0.23% 4.354.284.404.35822 862-
Immunomedics, Inc... IMMU 5.735.715.750.13 2.32% 5.615.595.805.601 289 255-
Impact Silver ISVLF 0.4886-  0.0185 3.94% 0.46500.46500.48860.47016 000-
Impax Laboratorie... IPXL 14.0513.8514.150.25 1.81% 13.8013.8014.2013.801 098 238-
Imperial Industries... IPII -0.800.900.00 0.00%       0.30--
Imperial Tobacco G... IMBBY 49.7220-  -0.5180 -1.03% 49.590049.560049.850050.2400190 474-
Imperva Inc IMPV 44.5044.3548.951.05 2.42% 43.6543.1544.6043.50416 138-
InVivo Therapeutic... NVIV 3.801.854.25-0.10 -2.56% 3.953.683.953.90137 317-
Inamed Corporatio... IMDC 0.00450-  0.00162 56.09% 0.002100.002100.004500.0028835 000-
Incyte Corporation INCY 124.28124.12125.990.11 0.09% 124.26123.02124.80124.17699 042-
Independent Bank ... INDB 63.3063.3065.10-1.85 -2.84% 65.2563.2065.9565.1578 006-
Independent Bank ... IBCP 22.3022.2022.40-0.45 -1.98% 22.6522.2522.7522.7550 735-
Indo Global Exchan... IGEX 0.0001-  0.0000 0.00% 0.00010.00010.00010.000110 000 000-
Industrial Services... IDSA 1.151.072.200.04 3.60% 1.101.061.171.1120 962-
Infineon Technolog... IFNNY 20.6800-  0.0400 0.19% 20.760020.610020.790020.640022 306-
Infinera Corporati... INFN 9.929.909.93-0.32 -3.13% 10.289.8910.3110.241 302 718-
Infinity Pharmaceu... INFI 2.162.072.150.06 2.86% 2.122.072.252.101 175 023-
Infinity Property a... IPCC 99.2598.15102.15-0.70 -0.70% 100.0599.20100.1899.9526 902-
Infinity, Inc. IFNY 0.0550-  -0.0001 -0.18% 0.05510.05500.05510.05514 590-
InfoSonics Corp IFON 0.73010.69000.71000.1001 15.89% 0.71000.68000.88000.63007 747 580-
Information Servic... III 3.153.123.19-0.10 -3.08% 3.253.143.253.2584 928-
Infrastructure Dev... IDVC 0.0007-  -0.0005 -41.67% 0.00070.00070.00070.00125 911-
Ingles Markets, Inc... IMKTA 46.7042.4548.65-0.85 -1.79% 47.1546.5047.2347.5527 563-
InnerWorkings, Inc... INWK 10.5910.5710.63-0.13 -1.21% 10.6710.5110.7410.72257 837-
Innodata Inc. INOD 2.102.052.600.10 5.00% 2.002.002.102.004 594-
Innophos Holdings,... IPHS 47.9447.7558.00-0.57 -1.18% 48.6047.8548.6048.5197 351-
Innospec Inc. IOSP 66.0065.0067.85-0.55 -0.83% 66.7065.7066.7066.5564 394-
Innovative Solution... ISSC 3.493.203.510.14 4.18% 3.453.403.503.3510 796-
Innoviva Inc INVA 11.7911.7111.78-0.80 -6.35% 11.8111.0211.9912.592 313 462-
Inotek Phamaceuti... ITEK 2.0002.0002.050-0.075 -3.61% 2.1002.0002.1002.075298 078-
Inovalon Holdings I... INOV 12.2512.1512.300.05 0.41% 12.2012.0512.4012.20160 717-
Inovio Pharmaceut... INO 6.296.256.33-0.14 -2.18% 6.436.226.456.43539 085-
Insight Enterprises... NSIT 42.1038.6546.79-0.89 -2.07% 43.0442.0243.0442.99104 031-
Insignia Systems, In... ISIG 1.231.121.250.05 4.24% 1.181.151.241.1837 421-
Insmed, Inc. INSM 18.4512.1619.21-0.32 -1.70% 18.8418.4119.0118.77243 153-
Insteel Industries, ... IIIN 34.8134.6734.88-0.62 -1.75% 35.4834.6135.4835.4365 995-
Insys Therapeutics... INSY 11.2510.8211.33-0.13 -1.14% 11.3811.1011.8411.38656 796-
Integra Gold Corp ICGQF 0.57630-  -0.00870 -1.49% 0.587230.576300.594000.5850066 607-
Integra LifeScience... IART 45.9745.9746.080.21 0.46% 45.8345.8346.2545.76364 843-
Integrated Device ... IDTI 23.9923.9724.08-0.66 -2.68% 24.6423.9024.7424.641 462 088-
Integrated Techno... ITKG 0.050.930.990.00 2.00% 0.050.050.050.05808 272-
Intel Corporation INTC 36.1336.1136.18-1.30 -3.47% 36.1035.8836.4937.4348 978 148-
Intellia Therapeuti... NTLA 14.5713.0916.00-0.34 -2.28% 14.8814.2415.0314.91103 258-
Intellipharmaceuti... IPCI 2.112.082.230.03 1.44% 2.062.042.182.08166 022-
Inter Parfums, Inc. IPAR 37.9537.7037.951.00 2.71% 37.1537.1038.4336.95113 842-
InterDigital, Inc. IDCC 89.9086.00103.00-1.50 -1.64% 91.4589.9091.4591.40337 052-
Interact Holding Gr... IHGP 0.001535-  0.001035 207.00% 0.0015350.0015350.0015350.0005002 000-
Interactive Broker... IBKR 34.8334.8135.00-0.16 -0.46% 34.9434.7535.2034.99809 478-
Intercept Pharmac... ICPT 112.35111.21115.00-0.88 -0.78% 113.00110.65113.89113.23165 179-
Interface, Inc. TILE 19.9019.7030.000.05 0.25% 19.8519.7519.9519.85536 514-
Internap Corporat... INAP 3.113.073.15-0.07 -2.20% 3.213.053.213.18580 350-
International Banc... IBOC 37.4037.3540.25-0.60 -1.58% 38.1037.2038.1838.00159 718-
International Spee... ISCA 37.1037.0537.15-0.90 -2.37% 38.0537.0538.0538.00139 352-
International Stem... ISCO 1.750-  0.075 4.48% 1.7501.7501.7501.675500-
Internet America, ... GEEK -0.680.750.00 0.00%       0.04--
Internet Gold Gold... IGLD -10.8111.950.00 0.00%       11.00--
Internet Initiative ... IIJI 8.513.269.60-0.48 -5.33% 9.058.519.058.992 600-
Interphase Corpor... INPHQ 0.036-  0.006 20.00% 0.0220.0220.0360.03010 650-
Intertape Polymer ... ITPOF 17.6288-  -0.0112 -0.06% 17.590017.590017.628817.64001 400-
Intesa Sanpaolo S.p... ISNPY 17.5930-  0.1380 0.79% 17.640017.500017.790017.4550157 111-
Intevac, Inc. IVAC 12.7512.6012.80-0.30 -2.30% 13.0512.6013.1513.05175 251-
Intl Barrier Tech IBTGF 0.301.211.40-0.00 -0.63% 0.300.300.300.30500-
Intl Displayworks IDWK -5.165.250.00 0.00%       6.29--
Intra-Cellular Ther... ITCI 13.8213.4114.560.37 2.75% 13.4813.3313.9213.45473 542-
Intrusion Inc.- NEW INTZ 0.3000-  -0.0100 -3.23% 0.23030.23030.31000.31005 950-
Intuit Inc. INTU 125.21118.50128.19-0.40 -0.32% 126.08124.82126.08125.631 611 942-
Intuitive Surgical, ... ISRG 835.87810.10848.87-0.69 -0.08% 836.67832.76844.46836.56216 135-
Inventergy Global,... INVT 0.23300.23300.2700-0.0170 -6.80% 0.25000.23100.25500.2500521 306-
Investors Title Com... ITIC 178.22131.00183.964.23 2.43% 177.10177.10179.97173.991 495-
Invicta Group Inc. ACGX 0.001380-  -0.000120 -8.00% 0.0013000.0012000.0016000.0015007 675 522-
Invictus Financial I... IVFZF 0.05-  0.00 0.00% 0.050.050.050.0510 000-
Ionis Pharmaceutic... IONS 48.1947.0048.410.63 1.32% 47.8546.6448.5347.56972 391-
Iridium Communica... IRDM 10.60010.50010.6500.050 0.47% 10.60010.45010.70010.525818 002-
Ironwood Pharmac... IRWD 16.3216.2916.36-0.06 -0.37% 16.4416.2816.6316.38508 801-
Isle of Capri Casino... ISLE 23.0623.0523.08-0.06 -0.26% 23.1123.0323.6723.121 420 751-
Isramco, Inc. ISRL 114.10111.85124.552.10 1.88% 114.10114.10114.10112.00111-
Itonis Inc. ITNS 0.00150-  0.00020 15.38% 0.001200.001200.001500.00130468 400-
Itron, Inc. ITRI 64.8564.8066.100.00 0.00% 64.8564.5065.3064.85174 337-
Itronics Inc ITRO -0.1050.1100.000 0.00%       0.250--
Ivanhoe Mines Ltd. IVPAF 3.5200-  0.1250 3.68% 3.40903.39243.54003.395080 439-
Ivoice.com Inc Com IVOC -0.00180.00210.0000 0.00%       0.0009--
J & J Snack Foods C... JJSF 134.58130.61138.26-0.08 -0.06% 134.26133.47135.15134.6658 667-
J. W. Mays, Inc. MAYS -37.0041.500.00 0.00%       39.85--
J.B. Hunt Transpor... JBHT 89.6677.7797.15-1.39 -1.53% 90.8489.0891.1191.05708 741-
JA Solar Holdings, ... JASO 7.016.997.06-0.27 -3.71% 7.256.867.257.28642 174-
JAKKS Pacific, Inc. JAKK 4.904.805.100.05 1.03% 4.854.734.954.85325 141-
JD.com, Inc. - Ame... JD 35.0735.0835.17-0.23 -0.65% 35.5034.7335.5035.304 354 393-
JDS Uniphase Corp VIAV 10.009.9910.01-0.01 -0.10% 10.029.9810.0910.011 944 926-
JSC Gazprom OGZPY 4.7400-  -0.0050 -0.11% 4.73454.73004.76004.7450362 134-
Jack Henry & Asso... JKHY 96.9296.8997.11-0.40 -0.41% 97.4596.3697.4597.32173 635-
Jamba, Inc. JMBA 8.528.488.58-0.01 -0.12% 8.668.408.668.5364 300-
Jayhawk Energ Inc... JYHW 0.00400-  0.00000 0.00% 0.004000.004000.004050.004008 520-
JetBlue Airways Co... JBLU 21.8321.8021.85-0.31 -1.40% 22.2321.7322.3022.145 225 176-
John B. Sanfilippo ... JBSS 73.5059.8890.000.33 0.45% 73.1472.8573.7973.1757 158-
Johnson Outdoors ... JOUT 36.3235.8737.62-0.46 -1.25% 36.9435.7737.0636.7821 045-
Juno Therapeutics,... JUNO 24.9423.0124.990.07 0.28% 24.9124.2124.9824.87749 749-
K92 Mining Inc. KNTNF 0.6058-  0.0212 3.63% 0.59120.57300.62000.584624 630-
KCAP Financial, Inc... KCAP 3.883.764.100.10 2.65% 3.803.783.883.78222 018-
KLA-Tencor Corpo... KLAC 98.2297.7098.28-5.37 -5.18% 100.2897.84103.98103.592 347 336-
KLM Royal Dutch A... KLMR 6.00-  -3.50 -36.84% 6.006.006.009.50750-
KVH Industries, Inc... KVHI 8.007.008.15-0.30 -3.61% 8.257.958.258.3049 315-
Kandi Technologies... KNDI 4.103.904.200.00 0.00% 4.054.054.204.1058 748-
Kansas City Life In... KCLI 45.50-  0.10 0.22% 45.3645.3645.5045.40716-
Karyopharm Thera... KPTI 10.226.1910.390.01 0.10% 10.1810.0110.4010.21172 010-
Kelly Services, Inc.... KELYA 22.3222.2430.00-0.40 -1.76% 22.7322.2922.8422.72151 438-
Kelly Services, Inc.... KELYB -22.000024.50000.0000 0.00%       22.0001--
Kenergy SCNT Inc KNSC 0.00039-  -0.00001 -2.50% 0.000400.000300.000400.0004025 086 462-
Keryx Biopharmace... KERX 5.925.885.950.02 0.34% 5.905.825.975.90706 512-
Kewaunee Scientif... KEQU 22.900022.300025.5000-0.1447 -0.63% 22.950022.900022.950023.0447620-
Key Technology, In... KTEC 13.1812.8114.000.64 5.10% 12.9012.8613.3512.5418 086-
Key Tronic Corpor... KTCC 7.877.258.400.54 7.37% 7.437.278.007.3336 588-
Kforce, Inc. KFRC 22.7022.6023.95-0.25 -1.09% 22.9522.5523.1022.95199 941-
Kiley Group, Inc KGRI 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 969 268-
Kimberly Parry Org... KPOC 0.02545-  -0.00435 -14.60% 0.020000.020000.029800.0298029 744-
Kirkland's, Inc. KIRK 11.7610.8117.00-0.33 -2.73% 12.1011.5912.1012.09161 745-
Kite Pharma Inc. KITE 82.0881.6182.14-0.56 -0.68% 82.3880.4082.9482.64467 829-
Kleangas Energy Te... KGET 0.0002-  0.0000 0.00% 0.00020.00010.00020.000220 303 578-
Kodiak Energy Inc KDKN 0.0025-  0.0000 0.00% 0.00250.00250.00260.002513 375-
Koninklijke Ahold ... ADRNY 20.7300-  -0.0450 -0.22% 20.775020.720020.820020.775028 485-
Kopin Corporation KOPN 4.084.064.13-0.10 -2.39% 4.174.054.234.18288 792-
Koss Corporation KOSS 2.112.073.60-0.04 -1.86% 2.182.102.252.1530 965-
Kraig Biocarft Lab... KBLB 0.075000-  -0.002000 -2.60% 0.0710000.0710000.0790000.077000728 055-
Kratos Defense & S... KTOS 7.627.507.65-0.05 -0.65% 7.697.617.767.67505 668-
Kulicke and Soffa I... KLIC 22.3221.0023.17-0.40 -1.76% 22.7022.2222.8022.72521 198-
Kunekt Corp KNKT 0.00160-  0.00000 0.00% 0.001100.001100.001600.001601 173-
L.B. Foster Compan... FSTR 14.2013.5514.250.20 1.43% 13.9913.9014.2514.0015 708-
LD Holdings Inc. LDHL 0.14990-  0.00000 0.00% 0.071850.071850.149900.14990400-
LENOVO GROUP LT... LNVGF 0.6250-  -0.0250 -3.85% 0.65500.62500.65500.650020 630-
LIGAND PHARM INC LGNXZ 0.10-  0.00 0.00% 0.100.100.100.10300-
LORAL SPACE & CO... LRLSQ -0.3100.3400.000 0.00%       0.008--
LRAD Corporation LRAD 1.591.321.940.07 4.61% 1.531.511.631.5228 306-
LSI Industries Inc. LYTS 9.078.949.59-0.23 -2.47% 9.248.909.299.30223 867-
LYNAS CORPORATI... LYSCF 0.0660-  -0.0010 -1.49% 0.06760.06500.06760.067041 000-
La Jolla Pharmaceu... LJPC 29.0027.0129.700.82 2.91% 27.7227.7229.6828.18500 741-
Lakeland Bancorp,... LBAI 19.4519.4019.55-0.85 -4.19% 20.2019.1220.2520.30157 001-
Lakeland Industrie... LAKE 10.6510.5010.750.15 1.43% 10.8010.5510.8010.502 249-
Lam Pharmaceutica... LAMP -0.30000.32000.0000 0.00%       0.0003--
Lam Research Corp... LRCX 144.85144.01145.34-2.15 -1.46% 146.50144.54147.16147.001 539 214-
Lamar Advertising... LAMR 72.0771.8872.10-0.64 -0.88% 72.7871.8572.7872.71501 364-
Lancaster Colony C... LANC 125.90120.10131.392.70 2.19% 122.72122.72126.70123.20212 198-
Landec Corporatio... LNDC 13.755.1513.70-0.25 -1.79% 13.9313.6014.0014.0077 367-
Lands' End, Inc. LE 23.6019.0523.650.65 2.83% 22.9022.7523.7522.95146 173-
Landstar System, I... LSTR 85.4585.2585.60-1.15 -1.33% 86.7585.1586.8086.60222 617-
Lara Exploration L... LRAXF 0.7050-  -0.0150 -2.08% 0.72010.70500.72200.72003 500-
Laramide Res. Ltd. LMRXF 0.35010-  0.00871 2.55% 0.344600.341200.350100.341395 885-
Latteno Food Corp... LATF 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001523 000-
Lattice Semiconduc... LSCC 6.866.787.000.01 0.15% 6.856.786.906.85432 879-
Lawson Products, I... LAWS 22.7522.2523.55-0.65 -2.78% 23.3522.7523.5023.409 027-
Layne Christensen ... LAYN 7.977.8512.48-0.30 -3.63% 8.257.958.288.2760 875-
Leading Brands Inc LBIX 2.092.072.23-0.01 -0.48% 2.122.052.242.1020 256-
Leading Edge Mate... LEMIF 0.45750-  -0.00190 -0.41% 0.456500.456100.480000.4594028 701-
Legacy Reserves LP LGCYP 8.277.338.960.00 0.00% 7.957.958.278.273 518-
Legacy Reserves LP LGCYO 8.727.818.900.68 8.46% 7.807.718.928.0491 359-
Legacy Reserves LP... LGCY 2.082.052.120.02 0.97% 2.082.042.102.06148 857-
Legends Business G... LGBS 0.000200-  0.000000 0.00% 0.0001000.0001000.0002000.00020021 341 500-
Liberty Global plc ... LBTYA 35.4235.4135.50-0.43 -1.20% 35.9135.3335.9535.851 499 107-
Liberty Media Corp... FWONA 33.9123.2934.000.43 1.28% 33.4133.1534.3433.48286 929-
Life Technologies C... LIFE 3.303.153.40-0.20 -5.71% 3.503.253.503.5034 435-
LifeApps Digital M... LFAP 0.0073-  -0.0001 -1.35% 0.00730.00730.00730.007428 333-
LifePoint Hospitals... LPNT 62.1562.0562.301.40 2.30% 62.1060.9064.6060.75433 848-
Lifetime Brands, In... LCUT 19.2018.3519.35-0.95 -4.71% 20.1519.0520.2520.1537 208-
Lifeway Foods, Inc... LWAY 9.609.429.750.00 0.00% 9.779.539.779.603 847-
Ligand Pharmaceut... LGND 111.17100.00115.00-0.02 -0.02% 111.19110.45111.90111.19103 701-
LightPath Technolo... LPTH 2.702.692.78-0.08 -2.88% 2.782.672.792.78156 302-
Lightbridge Corpor... LTBR 1.461.411.460.15 11.45% 1.331.331.481.31362 061-
Lightstream Resou... LSTMF 0.0010-  0.0005 100.00% 0.00050.00010.00100.000521 142-
Limelight Network... LLNW 3.143.103.17-0.08 -2.48% 3.243.133.243.22853 267-
Lincoln Educationa... LINC 2.882.802.90-0.01 -0.35% 2.872.812.902.895 172-
Lincoln Electric Ho... LECO 89.0371.1989.17-0.55 -0.61% 90.5788.7490.5889.58513 152-
Link Reservations ... LRSV 0.10000-  0.00228 2.33% 0.100000.100000.100000.097722 100-
Linux Gold Corp-CA... LNXGF -0.230000.260000.00000 0.00%       0.00383--
Lipocine Inc. LPCN 4.244.105.750.13 3.16% 4.144.034.404.11287 047-
Liquidity Services, ... LQDT 7.806.957.90-0.10 -1.27% 7.907.758.007.9058 945-
Liquidmetal Techno... LQMT 0.267500-  0.000500 0.19% 0.2650000.2610000.2700000.267000978 022-
Lithium Exploratio... LEXG 0.000800-  0.000000 0.00% 0.0008000.0007000.0009000.00080018 955 693-
Littelfuse, Inc. LFUS 154.15153.44158.49-4.71 -2.96% 159.00153.11159.00158.8698 171-
Live Ventures Inc LIVE 15.5110.0515.89-0.01 -0.06% 15.5215.5015.8915.525 924-
LivePerson, Inc. LPSN 7.057.009.00-0.10 -1.40% 7.207.007.207.1594 891-
Livewire Ergogenic... LVVV 0.00500-  -0.00020 -3.85% 0.004800.003680.005200.0052011 312 107-
LogMeIn Inc LOGM 113.00113.00114.90-0.50 -0.44% 113.40112.20113.73113.50637 536-
Logitech Internatio... LOGI 33.1831.5134.000.53 1.62% 33.1932.9633.5432.65648 121-
Lumentum Holding... LITE 42.7542.7044.25-1.05 -2.40% 43.9042.2544.2543.802 204 556-
Luminex Corporati... LMNX 18.8318.8418.93-0.11 -0.58% 18.9318.7119.0418.94140 456-
Luna Innovations In... LUNA 1.540.821.690.01 0.65% 1.521.511.551.539 667-
Lundin Mining Corp... LUNMF 5.3230-  0.1753 3.41% 5.26555.24935.40005.147767 305-
Lyric Jeans Inc. LYJN 0.00010-  -0.00002 -18.70% 0.000100.000100.000100.0001215 000-
MACOM Technolog... MTSI 48.8948.5349.64-0.91 -1.83% 49.6048.6250.1549.80666 240-
MAKITA CP SPONS ... MKTAY 35.7900-  0.7700 2.20% 35.730035.730035.790035.02006 687-
MARINA BIOTECH C... MRNA 0.3500-  0.0000 0.00% 0.37000.32020.37000.350032 455-
MB Financial Inc. - ... MBFIP 26.200026.120026.33000.0125 0.05% 26.220026.120026.230026.18754 000-
MDC Partners Inc. ... MDCA 8.954.009.100.45 5.29% 7.406.809.408.501 101 351-
MEI Pharma, Inc. MEIP 1.591.591.600.00 0.00% 1.601.571.601.5931 360-
MERGENCE CORP MRGN -0.3600.4400.000 0.00%       0.005--
MFRI, Inc. PPIH 8.038.008.050.08 1.00% 8.048.008.057.95744-
MGC Diagnostics C... MGCD 8.520.019.20-0.06 -0.68% 8.518.518.548.581 069-
MGE Energy Inc. MGEE 64.3055.0064.55-0.45 -0.69% 64.7564.1065.4564.7558 376-
MGP Ingredients, In... MGPI 52.364.8257.89-0.41 -0.78% 52.7552.3152.9552.7775 198-
MGT Capital Invest... MGTI 0.73000-  -0.01900 -2.54% 0.749000.715000.760000.74900208 439-
MILLENIUM INDIA A... SMCG 0.6979-  0.0979 16.32% 0.69790.69790.69790.60001 000-
MILLICOM INTL CE... MIICF 55.170-  0.520 0.95% 53.95053.75055.17054.6508 329-
MIND C.T.I. Ltd. - O... MNDO 2.462.402.48-0.01 -0.40% 2.452.442.482.4718 312-
MISONIX, Inc. MSON 11.1011.1011.650.40 3.74% 11.2511.1011.8010.7015 244-
MIV THERAPEUTICS... MIVT -0.340.380.00 0.00%       0.17--
MKS Instruments, I... MKSI 78.2559.0586.00-1.15 -1.45% 79.5078.2079.8579.40477 391-
MMC NORILSK NICK... NILSY 15.3900-  0.0250 0.16% 15.430015.350015.460015.365019 382-
MOCON, Inc. MOCO 29.8529.8529.90-0.05 -0.17% 29.8629.8529.9029.9014 347-
MOD-PAC CORP. MPAC -9.000199 999.9900.000 0.00%       9.220--
MRV Communicatio... MRVC 9.508.559.850.00 0.00% 9.459.459.559.502 131-
MSB Financial Corp... MSBF 17.6017.4517.600.00 0.00% 17.6517.6017.6517.60272-
MSTI Holdings Inc. MSHI -2.70002.90000.0000 0.00%       0.0065--
MTN Group Ltd (AD... MTNOY 9.4500-  0.2150 2.33% 9.51009.42009.56009.235016 576-
MTS Systems Corpo... MTSC 46.4546.1049.00-0.25 -0.54% 46.8046.3046.8546.7050 119-
MYREXIS INC CMN ... MYRX 0.07792-  0.01792 29.87% 0.077920.077920.077920.06000100-
MabCure Inc. MBCI -57.50059.5000.000 0.00%       0.005--
Mace Security Inte... MACE 0.3900-  -0.0100 -2.50% 0.39000.39000.39380.400016 500-
Madison Enterprise... MDSEF -0.1400.1700.000 0.00%       0.131--
Madrigal Pharmace... MDGL 16.5014.5035.00-1.00 -5.71% 17.5516.5017.8417.5012 077-
Magal Security Sys... MAGS 6.686.437.25-0.17 -2.48% 6.806.656.806.8545 986-
Magic Software En... MGIC 7.757.057.900.05 0.65% 7.757.607.807.706 605-
MainSource Financ... MSFG 34.2033.1135.19-1.11 -3.14% 35.4434.1535.4835.3473 389-
ManTech Internati... MANT 35.5030.7950.20-0.26 -0.73% 35.8234.9935.8235.76108 508-
Mandalay Resource... MNDJF 0.4225-  -0.0035 -0.82% 0.43010.41960.43010.4260362 700-
Manhattan Associa... MANH 46.6944.2851.00-0.30 -0.64% 47.1146.3247.1146.99637 820-
Manhattan Scientif... MHTX 0.02355-  -0.00570 -19.49% 0.024100.021500.024100.02925328 815-
MannKind Corpora... MNKD 0.87360.82000.8800-0.0034 -0.39% 0.87330.85170.91000.87701 015 988-
Mannatech, Incorp... MTEX 15.6515.0016.95-0.45 -2.80% 16.0515.1516.1016.105 118-
Marani Brands, Inc... MRIB 0.0002-  0.0000 0.00% 0.00010.00010.00020.0002230 792-
Marine Petroleum ... MARPS 4.00003.33004.50000.0001 0.00% 3.61003.61004.00003.999914 887-
MarketAxess Holdi... MKTX 192.52143.46192.84-3.36 -1.72% 195.30191.11196.14195.88113 246-
Markland Technolo... MRKL -1.27001.29000.0000 0.00%       0.0001--
Marlin Business Ser... MRLN 25.4522.0026.60-0.10 -0.39% 25.8025.2025.8025.5546 428-
Marriott Internatio... MAR 94.4294.4496.98-1.32 -1.38% 95.9193.7096.0295.742 471 488-
Marrone Bio Innov... MBII 1.751.652.170.04 2.34% 1.781.651.791.711 261 111-
Marten Transport,... MRTN 24.8024.7024.85-0.20 -0.80% 25.0524.6525.1525.00109 743-
Martin Midstream ... MMLP 19.7519.5520.250.10 0.51% 19.5019.2419.8019.65206 612-
Marvell Technolog... MRVL 15.0315.0115.04-0.06 -0.40% 15.1914.9515.1915.098 027 741-
Masimo Corporatio... MASI 102.74102.01102.830.88 0.86% 101.90101.74102.95101.86383 969-
Mass Hysteria Ente... MHYS 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001100 000-
Match Group Inc. MTCH 18.6318.6118.66-0.20 -1.06% 18.8918.3518.9718.832 390 146-
Mateon Therapeut... MATN 0.718508-  0.368608 105.35% 0.7569770.6100000.8000000.771000139 963-
Matrix Service Com... MTRX 11.75011.75012.000-5.125 -30.37% 15.55011.70015.70016.8751 195 164-
Mattel, Inc. MAT 22.4322.3822.45-0.14 -0.62% 22.4522.2022.6122.574 506 998-
Mattersight Corpo... MATR 3.403.203.450.10 3.03% 3.303.153.403.30167 825-
Matthews Internat... MATW 68.5568.3568.90-3.85 -5.32% 70.7568.1570.7572.40120 140-
Mawson Resources... MWSNF 0.3000-  0.0101 3.48% 0.30810.29540.30810.28993 200-
Maxim Integrated ... MXIM 44.1544.1044.23-0.93 -2.06% 45.1243.7845.1245.083 101 161-
Maxus Realty Trus... MRTI 70.00-  0.00 0.00% 70.0070.0070.0070.00300-
Maxwell Technolog... MXWL 6.106.066.16-0.14 -2.24% 6.256.006.286.24168 632-
Mazor Robotics Lt... MZOR 35.6535.0135.89-1.20 -3.26% 37.3035.6337.3036.84366 074-
McGrath RentCorp MGRC 34.8133.7635.74-0.53 -1.50% 35.3534.6535.4535.3431 874-
Mechanical Techno... MKTY 0.85-  -0.10 -10.53% 0.850.850.850.95250-
MedSource Techno... MEDT 0.000900-  0.000000 0.00% 0.0008500.0006920.0010000.00090089 912 964-
Medefile Internatio... MDFI 0.030100-  -0.001900 -5.94% 0.0301000.0301000.0390000.03200020 800-
Medical Marijuana ... MJNA 0.118000-  -0.001500 -1.26% 0.1187000.1174000.1199000.1195003 455 503-
MediciNova, Inc. MNOV 5.754.156.75-0.07 -1.20% 5.845.725.855.8228 307-
Medicure, Inc. MCUJF 6.42-  -0.05 -0.77% 6.426.426.426.47133-
Medite Cancer Dia... MDIT 0.4280-  -0.3810 -47.10% 0.42810.42800.42810.8090760-
Mega Uranium Ltd. MGAFF 0.1226-  -0.0204 -14.27% 0.13100.12260.14000.1430106 800-
Melco Crown Enter... MLCO 21.9521.8422.06-0.23 -1.04% 22.1221.7522.1822.184 725 238-
Mellanox Technolo... MLNX 47.20047.20051.4000.625 1.34% 46.55045.95047.55046.5751 645 777-
Memorial Producti... MEMP 0.11000.10000.1179-0.0100 -8.33% 0.12000.10600.12340.12001 157 630-
Mentor Corporatio... MNTR 1.5900-  0.0200 1.27% 1.57001.57001.60001.570031 533-
MercadoLibre, Inc. MELI 228.91228.28231.89-1.30 -0.56% 232.29228.51232.29230.21151 651-
Mercator Minerals... MLKKF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000-
Merchants Bancsha... MBVT 49.8049.5050.05-0.60 -1.19% 50.5049.6550.8050.4019 068-
Mercury Systems In... MRCY 37.3835.3940.000.05 0.13% 37.3436.8837.6437.33482 860-
Meridian Bioscienc... VIVO 14.8014.7516.70-0.20 -1.33% 15.2014.7015.2015.00397 440-
Meridian Medical T... PVHO 0.07270-  -0.00630 -7.97% 0.077350.071500.077350.07900284 537-
Merit Medical Syst... MMSI 33.7033.7033.852.50 8.01% 33.2032.3534.2031.201 430 793-
Merrimack Pharma... MACK 3.333.263.350.05 1.52% 3.293.263.333.28825 119-
Mesa Laboratories... MLAB 139.82136.80143.180.40 0.29% 141.39139.82142.25140.003 559-
Meta Financial Gro... CASH 84.9081.15105.00-1.60 -1.85% 86.8084.6087.2586.5046 331-
Metabasis Therape... MBRX 0.91000.90000.9200-0.0200 -2.15% 0.92000.90000.94870.9300124 581-
Metalline MNG CO MMGG -2.002.250.00 0.00%       3.63--
Methanex Corpora... MEOH 45.9039.2546.001.05 2.34% 45.4545.4046.4044.851 216 030-
Microbot Medical I... MBOT 5.105.086.00-0.01 -0.20% 5.115.055.495.1171 997-
Microchip Technol... MCHP 75.5874.7676.42-1.17 -1.52% 76.7275.4176.7276.751 482 739-
Micron Technology... MU 27.6627.6727.700.03 0.11% 28.0227.5128.2027.6326 706 707-
Microsemi Corpora... MSCC 46.9446.5158.00-2.20 -4.48% 51.8546.8152.0049.142 331 822-
Microsoft Corpora... MSFT 68.4668.4568.540.19 0.28% 68.9167.6969.1468.2732 380 659-
Microvision, Inc. MVIS 2.2502.2302.260-0.055 -2.39% 2.3002.1802.3602.3051 413 517-
Mid-Con Energy Pa... MCEP 2.172.052.48-0.06 -2.69% 2.212.152.212.2352 172-
Midas Gold Corp. MDRPF 0.570000-  -0.017783 -3.03% 0.5755000.5700000.5950000.587780116 541-
Midatech Pharma P... MTP 2.772.443.20-0.10 -3.48% 2.862.622.872.8725 192-
Middlesex Water C... MSEX 38.1233.9844.50-1.20 -3.05% 39.3837.9339.3839.2644 054-
Millennium Biotech... MBTG -0.6400.7200.000 0.00%       0.016--
Minerco Resources... MINE 0.002679-  0.000079 3.04% 0.0025000.0025000.0027000.00260029 154-
Miranda Gold Corp MRDDF 0.075100-  0.010100 15.54% 0.0673230.0650000.0751000.0650002 864-
Mirasol Resources ... MRZLF 1.1840-  0.0054 0.46% 1.16091.16001.18401.178610 800-
Miravant Medical T... MRVT -2.550002.620000.00000 0.00%       0.00001--
Mitcham Industries... MIND 4.663.505.990.02 0.43% 4.534.534.664.64600-
Mitek Systems, Inc... MITK 8.758.558.850.65 8.02% 8.358.058.758.101 416 104-
Mitsui & Company,... MITSY 283.0900-  0.9800 0.35% 282.9640282.7900283.2100282.1100314-
MoSys, Inc. MOSY 0.97000.95101.0100-0.0500 -4.90% 1.04000.95001.04001.020090 883-
Mobile Mini, Inc. MINI 28.7028.6528.90-0.70 -2.38% 29.4528.6529.4529.40142 850-
MobileIron, Inc. MOBL 4.5504.4504.5500.100 2.25% 4.7504.4504.8504.4501 163 411-
ModusLink Global ... MLNK 1.691.651.720.04 2.42% 1.631.601.731.65111 439-
Momenta Pharmac... MNTA 14.3514.2514.400.35 2.50% 14.0013.9014.3814.00648 178-
Monarch Casino & ... MCRI 29.4711.5130.72-0.31 -1.04% 29.6429.3029.6429.7827 153-
Mondelez Internat... MDLZ 45.0344.9845.120.03 0.07% 45.0344.7745.1045.003 665 562-
Monolithic Power S... MPWR 91.5091.3991.78-2.96 -3.13% 94.2691.4394.7594.46256 877-
Monro Muffler Bra... MNRO 51.8551.0054.25-1.50 -2.81% 53.4051.3053.8553.35372 094-
Monster Beverage ... MNST 45.380045.370046.00000.0900 0.20% 45.380045.080045.580045.29002 153 271-
Morningstar, Inc. MORN 73.1370.9680.50-0.55 -0.75% 73.7572.7474.2573.6848 945-
Multi-Color Corpor... LABL 76.8076.5576.95-0.30 -0.39% 77.3076.2077.3077.1035 517-
Mundus Group Inc. MNDP 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001700-
MutualFirst Financ... MFSF 32.9532.3533.550.25 0.76% 32.1032.0533.1032.7015 608-
MyEcheck, Inc MYEC 0.002500-  0.000300 13.64% 0.0022000.0021500.0025000.0022001 959 852-
Mylan N.V. MYL 37.3537.2937.36-0.37 -0.98% 37.7337.1237.8337.723 245 819-
Myriad Genetics, In... MYGN 18.3918.1718.600.06 0.33% 18.3118.0918.5918.33525 558-
NANOPHASE TECH ... NANX 0.6500-  -0.0300 -4.41% 0.68000.61000.68010.68006 000-
NAPCO Security Te... NSSC 10.6010.3510.900.35 3.41% 10.3510.3210.7510.2522 974-
NBT Bancorp Inc. NBTB 38.1837.9841.03-1.26 -3.19% 39.4438.1439.5439.44173 027-
NDT VENTURES LTD NDTVF -0.09000.14000.0000 0.00%       0.2152--
NESS ENERGY INTL ... NESS -0.3600.3900.000 0.00%       0.003--
NETGEAR, Inc. NTGR 47.1546.2548.950.75 1.62% 46.3046.2047.2546.40639 135-
NEWLEAD HOLDING... NEWLF 0.0001-  0.0000 0.00% 0.00010.00010.00010.00016 967 999-
NIC Inc. EGOV 21.3521.1523.25-0.30 -1.39% 21.7521.2321.7521.65160 907-
NICE-Systems Limit... NICE 67.4567.0067.83-0.49 -0.72% 68.1767.0068.1767.9474 465-
NN, Inc. NNBR 27.6027.6027.800.10 0.36% 27.4527.3528.0027.50160 227-
NORTHERN STATES... NSFC 0.78-  -0.01 -1.27% 0.780.780.780.7910 000-
NVE Corporation NVEC 81.4177.3085.25-1.20 -1.45% 82.6781.0082.9082.616 325-
NVIDIA Corporatio... NVDA 104.30104.30104.45-1.34 -1.27% 105.36104.07105.64105.646 765 700-
NXP Semiconducto... NXPI 105.75105.06105.990.30 0.28% 105.40105.30105.80105.451 684 429-
Nacel Energy Corp... NCEN 0.0016-  -0.0001 -5.88% 0.00120.00120.00160.00176 466-
Nano-Proprietary I... NNPP -1.912.010.00 0.00%       1.13--
NanoTech Entertai... NTEK 0.041700-  0.000321 0.78% 0.0393000.0393000.0422290.041380489 804-
Nanologix Inc. NNLX 0.06880-  -0.00120 -1.71% 0.069940.068800.074500.0700012 000-
Nanometrics Incorp... NANO 31.5631.5632.44-0.35 -1.08% 32.1331.3632.2631.90230 831-
Natcore Technolog... NTCXF 0.142023-  -0.017977 -11.24% 0.1400000.1400000.1600000.16000041 425-
Nathan's Famous, I... NATH 68.2066.7569.250.30 0.44% 67.9567.2668.9567.906 032-
National Instrumen... NATI 34.91032.00035.0000.115 0.33% 34.75033.26835.66034.795813 029-
National Security G... NSEC -15.0716.830.00 0.00%       15.82--
Natural Alternativ... NAII 9.758.2510.000.05 0.52% 9.589.589.759.7012 698-
Natural Health Tre... NHTC 28.6828.6529.44-0.70 -2.38% 29.0628.6629.4429.3854 043-
Nature's Sunshine ... NATR 10.109.9511.00-0.20 -1.94% 10.259.8010.2510.307 238-
Natus Medical Inco... BABY 35.0034.9035.05-0.45 -1.27% 35.3534.5035.4535.45757 318-
Nautilus Minerals I... NUSMF 0.18820-  0.00270 1.46% 0.185100.180400.188200.1855091 932-
Navient Corporatio... NAVI 15.2015.1315.20-0.34 -2.19% 15.5115.1215.5115.542 548 626-
Nektar Therapeuti... NKTR 18.9718.2219.690.04 0.21% 19.0018.7419.2818.93485 066-
NeoGenomics, Inc. NEO 7.557.467.900.03 0.40% 7.517.417.577.52369 191-
NeoMagic Corpora... NMGC 0.0150-  -0.0005 -3.23% 0.01500.01500.01500.015520 000-
NeoMedia Technolo... NEOM 0.00020.05500.05900.0000 0.00% 0.00010.00010.00020.0002127 058 795-
Neocasc Inc. NVCN 1.551.531.60-0.02 -1.27% 1.601.541.611.57200 352-
Neogen Corporatio... NEOG 62.3362.2468.00-1.36 -2.14% 63.8662.2863.8663.6975 493-
Neonode Inc. NEON 1.691.491.79-0.06 -3.43% 1.801.651.801.75126 123-
Neptune Technolog... NEPT 1.02000.98001.05000.0200 2.00% 0.99000.98001.02001.000076 890-
Nestle ADR NSRGY 76.9990-  -0.8710 -1.12% 77.555076.840077.555077.8700734 891-
Net 1 UEPS Techno... UEPS 10.839.5211.150.15 1.40% 10.6810.6510.8510.68108 506-
Net Element, Inc. NETE 0.80500.79000.8300-0.0050 -0.62% 0.81000.79000.81400.810092 310-
Net Savings Link In... NSAV 0.00100-  -0.00020 -16.67% 0.001200.000900.001300.0012082 588 053-
NetApp, Inc. NTAP 39.8639.8539.930.10 0.25% 39.8239.4339.9439.761 875 576-
NetEase, Inc. - Ame... NTES 265.39263.31267.41-0.30 -0.11% 266.70261.31266.85265.69650 655-
NetScout Systems,... NTCT 37.6536.0037.85-0.45 -1.18% 38.2037.2538.2038.10559 984-
NetSol Technologie... NTWK 4.754.507.350.10 2.15% 4.704.604.754.6514 286-
NetWolves Corpor... WOLV 0.00243-  -0.00057 -19.00% 0.002300.002300.002430.0030073 334-
Netflix, Inc. NFLX 152.20152.23152.31-0.88 -0.57% 152.71150.94152.97153.085 126 808-
Netlist, Inc. NLST 1.281.221.780.05 4.07% 1.251.231.291.2389 816-
Nettel Holdings Inc NTTL -0.31000.35000.0000 0.00%       0.0021--
NeuroDerm Ltd. - O... NDRM 28.8828.6029.000.08 0.26% 28.9028.4528.9028.8084 445-
NeuroMetrix, Inc. NURO 0.52500.51000.5699-0.0255 -4.63% 0.53000.50500.55000.5505173 483-
Neurocrine Bioscie... NBIX 53.4052.8154.87-0.19 -0.35% 53.5452.5653.8553.59695 841-
New Century Equit... NCEH -0.2290.2350.000 0.00%       0.120--
New Colombia Reso... NEWC 0.008000-  0.000300 3.90% 0.0071000.0070000.0085000.0077005 397 809-
New World Develo... NDVLY 2.4675-  0.0225 0.92% 2.47802.46752.47802.4450316-
New World Gold Co... NWGC 0.0001-  -0.0001 -50.00% 0.00010.00010.00010.00026 076 083-
NewLink Genetics ... NLNK 18.6918.0019.500.32 1.74% 18.3418.3419.0218.37241 844-
Newcrest Mining L... NCMGY 15.9900-  -0.3100 -1.90% 15.880015.880015.990016.30008 053-
Newtek Business S... NEWT 16.5115.7516.65-0.14 -0.84% 16.7216.3616.8216.6575 208-
NexPrise, Inc. NXPS -0.80001.00000.0000 0.00%       0.0001--
Nexstar Broadcast... NXST 69.0059.7069.00-1.00 -1.43% 70.0068.9570.0070.00652 816-
Nicholas Financial,... NICK 9.989.5510.54-0.07 -0.70% 10.009.9510.0210.0532 128-
Nintendo Co Ltd. NTDOY 31.6800-  1.6850 5.62% 31.430031.250031.690029.9950626 711-
Nitches, Inc. NICH 0.01-  0.00 0.00% 0.010.010.010.0120 000-
Nordson Corporati... NDSN 125.2060.01125.88-0.43 -0.34% 125.51124.48126.02125.63255 784-
Noront Resources ... NOSOF 0.1695-  -0.0088 -4.94% 0.16950.16950.16950.1783720-
Nortech Systems In... NSYS 3.603.573.62-0.04 -1.10% 3.633.583.633.642 779-
North American Pa... PALDF 4.0747-  0.0325 0.80% 3.95003.95004.07474.04221 825-
Northern Graphite... NGPHF 0.2190-  -0.0110 -4.78% 0.21700.21670.22670.230057 912-
Northern Trust Cor... NTRS 90.0089.8490.99-1.52 -1.66% 91.5289.9691.7391.521 017 207-
Northrim BanCorp ... NRIM 32.0032.0033.500.00 0.00% 31.9531.9032.1532.0021 337-
Northstar Global B... MDIN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00015 000-
Northwest Biother... NWBO 0.18000-  -0.00500 -2.70% 0.186500.175000.188000.18500996 761-
Northwest Pipe Co... NWPX 14.0113.4017.20-0.28 -1.96% 14.1713.7714.9214.2918 501-
Novastar Financial NOVCQ 0.16376-  0.02376 16.97% 0.163760.163760.163760.14000200-
Novavax, Inc. NVAX 0.81610.81610.8220-0.0129 -1.56% 0.82100.80600.83350.82902 990 612-
Novellus Systems, ... NVLS 2.262.122.260.04 1.80% 2.242.102.272.22222 328-
Noven Pharmaceut... NOVN 5.445.325.85-0.03 -0.55% 5.445.315.515.47105 999-
NovoCure Limited NVCR 11.3010.9011.45-0.05 -0.44% 11.4010.9511.4311.35416 229-
Novogen Limited (A... NVGN 1.00000.97001.09000.0400 4.17% 1.00000.96011.00300.96007 000-
Nuance Communica... NUAN 17.8917.8617.920.11 0.62% 17.8217.5917.9117.781 826 131-
Nuclear Solutions NSOL -0.2300.2400.000 0.00%       0.065--
Numerex Corp. - Cl... NMRX 4.504.285.20-0.01 -0.22% 4.414.324.554.5122 774-
Nutanix Inc. NTNX 15.1915.1815.25-0.44 -2.82% 15.7015.0315.7015.632 126 272-
Nutraceutical Inter... NUTR 31.7031.4550.000.95 3.09% 30.6530.5332.0530.7527 566-
NutriSystem Inc NTRI 53.4553.1056.502.05 3.99% 51.8050.4653.5051.40622 427-
Nymox Pharmaceut... NYMX 4.714.665.30-0.02 -0.42% 4.804.574.974.73262 070-
O'Reilly Automotiv... ORLY 248.170.05257.00-9.03 -3.51% 257.00245.74257.00257.192 523 951-
O2Micro Internatio... OIIM 2.48000.00012.4800-0.0200 -0.80% 2.50002.46002.50002.500037 667-
OCFN OCFN 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
OPNET Technologie... OPNT 6.600-  0.050 0.76% 6.5006.5006.6806.5501 802-
OSI Systems, Inc. OSIS 77.4076.7977.80-0.73 -0.93% 78.3077.0478.3378.13328 339-
OUTERWALL, INC. CSTR 17.647.0017.870.47 2.74% 17.2617.0017.9217.1726 784-
Ocean Bio-Chem, In... OBCI 4.87000.00015.24000.0400 0.83% 4.73004.71805.15004.830052 267-
Ocean Power Tech... OPTT 1.431.421.430.00 0.00% 1.431.371.451.431 090 639-
Ocean Rig UDW Inc... ORIG 0.20200.20000.24980.0070 3.59% 0.18800.18800.21000.1950710 206-
OceanFirst Financi... OCFC 27.6527.5327.74-0.64 -2.26% 28.7027.5928.9328.29188 299-
OceanaGold Corpo... OCANF 3.269000-  0.108000 3.42% 3.1600003.1490003.3008903.161000149 626-
Oclaro, Inc. OCLR 8.018.018.020.08 1.01% 7.956.928.037.9317 291 925-
Odyssey Marine Ex... OMEX 3.993.553.98-0.06 -1.48% 4.063.904.184.057 175-
Office Depot Inc. ODP 4.974.975.00-0.06 -1.19% 5.064.945.065.032 979 558-
Ohr Pharmaceutica... OHRP 0.67000.67000.7500-0.0640 -8.72% 0.72000.67000.72360.7340209 521-
Old Dominion Freig... ODFL 88.5288.5088.70-1.70 -1.88% 90.0788.5090.7590.22359 773-
Old Second Bancor... OSBC 12.0011.9512.100.00 0.00% 12.1011.9512.7512.00126 819-
Olympic Steel, Inc. ZEUS 22.5522.0622.603.32 17.26% 21.4821.1723.8819.23593 623-
Omda Oil and Gas I... OOAG 0.0005-  0.0000 0.00% 0.00050.00050.00050.0005110 100-
Omeros Corporatio... OMER 16.3216.1016.50-0.15 -0.91% 16.4516.0816.5716.47289 819-
Ominto Inc. OMNT 11.8911.0015.27-0.27 -2.22% 11.8811.7612.0512.1614 384-
OmniComm System... OMCM -0.2300.2600.000 0.00%       0.259--
Omnicell, Inc. OMCL 41.4019.1041.550.00 0.00% 41.4541.2542.0541.40224 581-
On Track Innovatio... OTIV 1.531.481.860.00 0.00% 1.521.521.551.5313 910-
OncoGenex Pharma... OGXI 0.38210.38000.40000.0021 0.55% 0.37700.37700.39000.380033 355-
OncoSec Medical In... ONCS 1.151.101.170.01 0.88% 1.141.131.171.1428 735-
Oncologix Tech OCLG 0.0002-  0.0000 0.00% 0.00020.00020.00020.000211 630 000-
Oncolytics Biotech... ONCYF 0.575000-  -0.055000 -8.73% 0.6180000.5608000.6400000.630000358 210-
One Horizon Group... OHGI 1.571.301.75-0.17 -9.77% 1.501.281.870.2977 714-
OpGen Inc. OPGN 1.011.011.03-0.02 -1.94% 1.041.001.041.03172 637-
Open Text Corpora... OTEX 34.6833.0140.000.10 0.29% 34.6934.2734.7134.58224 785-
Opexa Therapeutic... OPXA 0.68000.66000.68000.0000 0.00% 0.66000.66000.69120.680019 524-
Ophthotech Corpo... OPHT 2.972.762.970.07 2.41% 2.922.872.982.90669 925-
Opko Health Inc OPK 7.777.777.81-0.06 -0.77% 7.817.757.857.831 590 902-
Optimum Interacti... OPTL -3.10004.30000.0000 0.00%       0.0001--
OptimumBank Hold... OPHC 3.00002.22003.00000.1968 7.02% 2.85002.50003.14002.80322 695-
Options Media Gro... OPMG 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 000 000-
OraSure Technolog... OSUR 13.11012.94013.3100.095 0.73% 13.05013.00013.23013.015528 105-
Oramed Pharmaceu... ORMP 7.75007.50008.0000-0.2008 -2.53% 7.99007.51018.00007.950855 660-
Orbit Internationa... ORBT 4.20-  0.00 0.00% 4.204.204.204.20100-
Orbotech Ltd. - Or... ORBK 32.9331.0134.00-0.14 -0.42% 33.0032.6133.1933.07198 097-
Orexigen Therapeu... OREX 3.373.163.60-0.24 -6.65% 3.623.083.623.61275 778-
Organovo Holdings... ONVO 2.902.852.920.01 0.35% 2.892.852.912.89730 214-
Origin Agritech Lim... SEED 1.851.301.890.02 1.09% 1.831.821.851.835 414-
OriginClear Inc OCLND 0.1739-  -0.0011 -0.63% 0.15510.15000.17400.175058 035-
Orthofix Internatio... OFIX 39.5531.6139.82-0.27 -0.68% 39.7239.4539.9739.8270 501-
Orvana Minereals C... ORVMF 0.1738-  -0.0032 -1.81% 0.16490.16490.17380.177048 500-
Osiris Therapeutic... OSIR 4.7400-  0.0300 0.64% 4.73004.66004.75004.710051 735-
Otonomy, Inc. OTIC 13.3513.2013.45-0.30 -2.20% 13.6013.2013.6013.6567 136-
Otter Tail Corpora... OTTR 39.5039.3042.50-0.50 -1.25% 40.0039.4040.0040.0090 344-
Outdoor Channel H... OUTD -38.5040.000.00 0.00%       10.30--
Overstock.com, Inc... OSTK 17.3511.1020.00-0.10 -0.57% 17.4517.2017.9317.4588 695-
Oxford Lane Capit... OXLC 11.0510.9111.220.01 0.09% 11.0511.0211.0811.04161 225-
Oxis International,... OXIS 0.01670.72000.8100-0.0002 -1.22% 0.01540.01500.01690.0169809 964-
P & F Industries, In... PFIN 6.86005.15008.2500-0.0431 -0.62% 6.84606.84606.86006.9031600-
P.A.M. Transportat... PTSI 18.7717.9622.952.47 15.15% 16.4716.4718.8716.3052 074-
PACCAR Inc. PCAR 66.7350.1067.870.32 0.48% 66.5065.7866.9566.411 588 685-
PAREXEL Internati... PRXL 63.8358.0064.030.46 0.73% 63.2962.9863.9663.38319 518-
PC Connection, Inc... CNXN 28.7418.6729.08-0.46 -1.58% 29.1828.5229.2229.2076 920-
PC-Tel, Inc. PCTI 7.747.717.79-0.08 -1.02% 7.797.677.837.8283 113-
PDC Energy, Inc. PDCE 55.2352.2062.70-1.17 -2.07% 56.8455.1256.8756.401 146 428-
PDF Solutions, Inc. PDFS 19.0218.4119.44-4.12 -17.80% 21.5018.2821.5023.141 022 905-
PDL BioPharma, Inc... PDLI 2.252.232.29-0.03 -1.32% 2.302.232.332.281 464 693-
PETRO RIVER OIL C... PTRC 0.8600-  0.0100 1.18% 0.86000.86000.90000.850018 500-
PFSweb, Inc. PFSW 7.327.107.52-0.12 -1.61% 7.487.207.487.4426 299-
PHI, Inc. - Non-Vot... PHIIK 11.733.3812.31-0.54 -4.40% 12.3111.6912.3512.2731 608-
PHI, Inc. - Voting PHII 11.633.5912.00-0.13 -1.06% 11.4911.2811.6311.755 419-
PICO Holdings Inc. PICO 16.1016.0016.30-0.20 -1.23% 16.3016.0516.5016.3074 609-
PJSC LUKOIL SPONS... LUKOY 49.5500-  -1.2950 -2.55% 49.780049.490049.780050.845068 511-
PPJ Healthcare Ent... PPJE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 400 000-
PRA Group, Inc. PRAA 32.2032.1032.30-0.45 -1.38% 32.6532.1332.6532.65125 704-
PRA Health Science... PRAH 63.9462.0167.640.07 0.11% 63.8463.4665.0263.87475 785-
PRD Energy Inc. PREGF 0.00101-  0.00001 1.00% 0.001000.001000.001010.0010014 000-
PRGX Global, Inc. PRGX 6.556.406.800.00 0.00% 6.606.456.656.5525 476-
PRIMUS GUARANTY... PRSG 0.111-  0.001 0.91% 0.1110.1110.1110.1102 000-
PRINCETON NATION... PNBC 0.0031-  0.0000 0.00% 0.00310.00310.00310.00312 000-
PTC Inc. PTC 54.0552.1159.86-0.03 -0.06% 54.2053.6154.2354.08785 433-
PTC Therapeutics I... PTCT 12.157.2513.950.14 1.17% 12.2711.9312.3512.01453 124-
PURE Bioscience, In... PURE 0.990.540.650.09 10.00% 0.900.900.990.9026 637-
PacWest Bancorp PACW 49.3948.0152.49-1.10 -2.18% 50.5849.3550.8650.49626 858-
Pacific Biosciences... PACB 3.9403.9303.960-0.115 -2.84% 4.0703.9104.1404.0552 426 304-
Pacific Ethanol, Inc... PEIX 6.806.706.850.15 2.26% 6.656.656.806.65494 459-
Pacific Health Care... PFHO 15.050-  0.300 2.03% 14.66014.44015.05014.7502 451-
Pacific Mercantile ... PMBC 7.757.657.85-0.20 -2.52% 8.057.608.057.9532 527-
Pacific Premier Ban... PPBI 36.5536.4536.55-0.35 -0.95% 36.9536.4537.0536.90342 492-
Pacira Pharaceutic... PCRX 48.5535.8575.000.50 1.04% 48.1047.3049.2548.05754 675-
Pain Therapeutics PTIE 0.84500.83500.84500.0570 7.23% 0.78000.75100.85000.7880622 180-
Pan American Silve... PAAS 16.7716.7316.750.27 1.64% 16.6416.4516.8316.501 876 890-
Pan Global Corp. PGLO 0.0057-  -0.0023 -28.75% 0.00400.00400.00570.008015 050-
Pan Orient Energy ... POEFF 1.0900-  0.0000 0.00% 1.08541.06001.09311.09008 400-
Panasonic Corp PCRFY 12.0100-  -0.1400 -1.15% 12.040011.960012.040012.1500102 644-
Panera Bread Comp... PNRA 312.68312.12313.79-0.71 -0.23% 313.43312.59313.69313.39512 986-
Papa John'S Intern... PZZA 79.0678.8781.18-1.03 -1.29% 80.1979.0380.4680.09379 716-
Papa Murphy's Hol... FRSH 4.884.854.90-0.19 -3.75% 5.034.805.035.07315 534-
Paradigm Medical I... PDMI 0.00015-  0.00005 50.00% 0.000150.000150.000150.0001010 000-
Paragon Offshore ... PGNPQ 0.03200-  -0.00315 -8.96% 0.034850.030000.036950.035151 775 881-
Paratek Pharmaceu... PRTK 21.4521.2022.75-0.20 -0.92% 21.6520.9521.7521.65520 142-
Park-Ohio Holdings... PKOH 39.3539.1040.50-0.85 -2.11% 40.1539.3040.1540.209 462-
Parke Bancorp, Inc... PKBK 23.8023.1024.000.10 0.42% 23.8023.6523.9523.7013 354-
ParkerVision, Inc. PRKR 2.212.212.30-0.14 -5.96% 2.372.182.392.35234 828-
Partner Communica... PTNR 4.734.705.75-0.04 -0.84% 4.784.684.814.776 500-
Patrick Industries,... PATK 71.0567.4573.50-1.35 -1.86% 72.9070.9573.6572.40159 459-
Patten Energy Solu... PTTN 0.00010-  -0.00010 -50.00% 0.000100.000100.000200.000201 940 329-
Patterson Compan... PDCO 44.4940.7444.75-0.24 -0.54% 45.0244.3845.0244.73652 704-
Patterson-UTI Ener... PTEN 21.6521.6021.71-0.29 -1.30% 22.3021.6422.4821.935 293 380-
PayPal, Inc. PYPL 47.7247.5947.710.57 1.21% 47.0346.8747.7647.1510 858 312-
Paychex, Inc. PAYX 59.28059.25059.390-0.560 -0.94% 59.94059.11059.94059.8451 303 809-
Paylocity Holding C... PCTY 39.4431.3539.57-0.26 -0.65% 39.8039.3539.8039.7085 980-
Pegasystems Inc. PEGA 45.5543.8045.80-0.80 -1.73% 46.4045.3046.4046.35129 712-
Pele Mountain Reso... GOLDF 0.0197-  0.0015 8.24% 0.01270.01270.01970.018211 999-
Penn National Gam... PENN 18.4818.4418.47-0.33 -1.75% 18.8718.3918.9118.811 697 996-
PennTex Midstream... PTXP 16.7215.9917.64-0.28 -1.65% 16.9916.6016.9917.0063 871-
Pennant Park Inves... PNNT 8.017.958.020.03 0.38% 7.997.948.057.98243 202-
Penns Woods Banc... PWOD 41.7040.2842.39-0.09 -0.22% 42.0041.5942.0341.798 235-
People's United Fin... PBCT 17.47017.44017.500-0.370 -2.07% 17.89017.45017.91017.8355 393 290-
Peoples Bancorp In... PEBO 33.4833.1533.98-0.96 -2.79% 34.0033.3234.0034.4448 953-
Peoples Bancorp o... PEBK 28.3427.0028.550.55 1.98% 27.3727.3529.0027.7917 582-
Perceptron, Inc. PRCP 8.488.218.490.19 2.29% 8.418.208.498.2912 525-
Peregrine Pharmac... PPHMP 22.2721.00199 999.990.12 0.54% 22.3022.0022.3022.151 201-
Peregrine Pharmac... PPHM 0.61560.60500.62000.0110 1.82% 0.59320.59000.62000.6046683 689-
Perficient, Inc. PRFT 17.4217.3018.80-0.15 -0.85% 17.5617.3317.5717.5760 304-
Perma-Fix Environm... PESI 3.603.353.700.15 4.35% 3.503.503.603.451 303-
Pernix Therapeutic... PTX 4.174.004.210.06 1.46% 4.083.954.224.11163 414-
Perry Ellis Internat... PERY 20.5220.2525.00-0.93 -4.34% 21.3920.3221.3921.45115 741-
PetMed Express, In... PETS 23.1019.5023.15-0.17 -0.73% 23.2822.9223.2823.27185 036-
Petrogress, Inc. PGAS 0.02400-  0.00190 8.60% 0.030000.024000.030000.0221017 000-
PharmaCyte Biotec... PMCB 0.077900-  -0.000500 -0.64% 0.0772500.0760000.0790000.0784001 138 121-
Pharmagen Inc PHRX 0.0012-  0.0007 140.00% 0.00050.00050.00120.0005547 483-
Pharol SGPS SA AD... PTGCY 0.242000-  -0.008000 -3.20% 0.2475000.2333000.2526800.25000048 166-
PhotoMedex, Inc. PHMD 1.27001.18001.3000-0.0546 -4.12% 1.37201.02001.37201.3246120 335-
Photronics, Inc. PLAB 11.5011.4011.55-0.15 -1.29% 11.6511.3011.6511.65299 766-
Pick Ups Plus Inc. PUPS 0.00250.04500.04900.0002 7.83% 0.00250.00180.00250.00232 566 186-
Pieris Phatmaceuti... PIRS 2.412.272.430.06 2.55% 2.372.352.412.3554 230-
Pilgrims Pride Corp PPC 25.9625.9626.01-0.11 -0.42% 26.1025.7826.1226.06809 164-
Pilot Gold Inc PLGTF 0.3532-  -0.0010 -0.28% 0.35780.35320.36840.35428 870-
Pinnacle Financial P... PNFP 64.0058.6583.80-1.50 -2.29% 65.7063.9565.9065.50144 853-
Pixelworks, Inc. PXLW 4.894.864.920.22 4.71% 4.754.524.934.67911 510-
Plexus Corp. PLXS 51.9951.8452.07-0.96 -1.81% 53.1451.9653.1452.95149 095-
Plug Power, Inc. PLUG 2.242.242.27-0.09 -3.86% 2.332.212.342.3310 551 842-
Pluristem Therapeu... PSTI 1.441.431.47-0.01 -0.69% 1.451.431.471.4587 882-
Pointer Telocation... PNTR 9.057.7515.00-0.05 -0.55% 9.089.009.119.103 460-
Polarityte Inc COOL 11.4010.9312.96-0.47 -3.96% 11.8911.1711.9211.8735 893-
Pool Corporation POOL 119.6296.69120.17-1.19 -0.99% 120.92117.60120.92120.81136 994-
Popular, Inc. BPOP 41.9138.3444.48-0.44 -1.04% 42.3441.8442.7142.35296 695-
Powell Industries, ... POWL 34.4927.7441.00-0.96 -2.71% 35.5134.4335.5135.4519 717-
Power Integrations... POWI 65.9565.9066.35-1.95 -2.87% 69.3065.8071.5567.90202 704-
PowerShares DWA... PFI 30.668027.630030.8400-0.4192 -1.35% 31.230030.668031.230031.08725 693-
PowerShares Globa... PIO 23.230023.130023.36000.0003 0.00% 23.160023.160023.249923.22979 372-
PowerShares Golde... PGJ 35.640035.480045.9200-0.2053 -0.57% 35.790035.467235.790035.84538 430-
PowerShares Intl D... PID 15.0813.4816.75-0.03 -0.20% 15.0915.0515.0915.112 070 342-
PowerShares QQQ ... QQQ 136.00136.04136.060.25 0.18% 136.28135.77136.34135.7515 044 537-
PowerShares S&P S... PSCF 51.6750.9051.36-0.53 -1.02% 52.0451.2652.0452.2015 727-
PowerShares S&P S... PSCH 81.7876.88105.380.12 0.15% 81.8081.3682.1281.663 808-
PowerShares Wate... PHO 26.7226.6726.95-0.22 -0.82% 26.9726.6826.9726.9422 294-
Prana Biotechnolog... PRAN 3.183.123.390.16 5.30% 3.563.043.683.023 109 698-
Preferred Bank PFBC 52.9951.2655.88-1.21 -2.23% 54.1352.9354.4254.2052 543-
Preformed Line Pro... PLPC 52.9351.5655.010.33 0.63% 52.1752.1752.9352.60916-
Premier Exhibition... PRXIQ 3.250-  0.000 0.00% 3.2503.0203.2503.25074 200-
Premier Financial B... PFBI 21.4321.4321.68-0.22 -1.02% 21.8621.1921.8621.6511 218-
Premier Gold Mine... PIRGF 2.0390-  0.0750 3.82% 1.98831.98832.11001.964035 071-
Presbia PLC - Ordin... LENS 2.652.659.97-0.13 -4.68% 2.732.652.732.789 561-
PriceSmart, Inc. PSMT 86.9586.7087.300.00 0.00% 87.0086.4387.6586.9551 627-
Prima Biomed Ltd. PBMD 2.502.302.550.03 1.21% 2.402.402.532.4745 978-
PrimeEnergy Corpo... PNRG 40.0037.6540.600.00 0.00% 41.9540.0041.9540.00600-
Primo Water Corpo... PRMW 11.9711.6313.700.07 0.59% 11.8511.5512.1211.90249 029-
PrivateBancorp, In... PVTB 57.7757.5957.800.12 0.21% 57.6057.5757.9257.65596 812-
Pro-Dex, Inc. PDEX 4.8450.0505.0000.090 1.89% 4.7254.7254.8504.7554 510-
ProGreen Properti... PGUS 0.02140-  0.00050 2.39% 0.020800.019500.022000.02090515 071-
ProShares Ultra Na... BIB 49.5549.2849.990.34 0.69% 49.5848.9849.7549.21121 797-
ProShares UltraPro... TQQQ 95.3395.3995.430.54 0.57% 95.9494.8596.0594.792 652 124-
ProShares UltraPro... SQQQ 34.1434.0934.10-0.19 -0.55% 33.9433.8734.3134.331 949 712-
ProShares UltraSho... BIS 26.9626.6427.11-0.17 -0.63% 27.0926.8427.3027.1342 549-
Progenics Pharmac... PGNX 7.9207.7808.0500.205 2.66% 7.7307.6007.9507.715853 940-
Progress Software... PRGS 29.7228.3029.84-0.18 -0.60% 29.8329.5029.8329.90165 119-
Proofpoint Inc. PFPT 75.3773.1585.00-0.73 -0.96% 76.3174.4276.3176.10571 391-
Prospect Capital C... PSEC 9.309.309.32-0.02 -0.21% 9.369.289.369.321 445 783-
Prothena Corporat... PRTA 54.1352.5055.500.12 0.22% 54.0052.8254.6154.01457 924-
Provident Financia... PROV 19.2318.8919.36-0.03 -0.16% 19.4319.0119.4319.264 139-
Puda Coal, Inc PUDA 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001700-
Pulse Network Inc TPNI 0.0002-  0.0000 0.00% 0.00020.00020.00020.00022 178 132-
Puma Biotechnolog... PBYI 40.6037.8041.700.65 1.63% 39.9038.1041.0039.95771 237-
Pure Cycle Corpora... PCYO 6.957.007.400.20 2.96% 6.756.757.156.75161 349-
Pure Gold LRTNF 0.4081-  -0.0124 -2.95% 0.40600.40600.42000.42056 400-
Purple Beverage CO PPBV 0.0001-  0.0000 0.00% 0.00010.00010.00010.0001355-
QC Holdings, Inc. QCCO 0.60-  0.06 11.11% 0.610.570.620.5414 200-
QCR Holdings, Inc. QCRH 45.6045.2045.95-0.10 -0.22% 45.8045.4046.3045.7065 502-
QIWI plc - America... QIWI 19.3918.8021.850.58 3.08% 18.5618.5219.7218.81422 923-
QLT Inc. NVLN 10.209.1011.500.04 0.39% 10.2010.0510.2610.1636 545-
QUALCOMM Incorp... QCOM 53.7453.6253.750.53 1.00% 51.8051.0553.9553.2130 690 673-
Qiagen N.V. QGEN 30.0929.8430.360.11 0.37% 29.9829.8830.1129.98483 952-
Quality Systems, In... QSII 14.2614.2214.30-0.11 -0.77% 14.2914.1214.3814.37186 227-
Qualstar Corporat... QBAK 7.096.508.900.41 6.14% 6.886.537.116.6869 280-
Quandrant4 System... QFOR 0.03600-  -0.01225 -25.39% 0.036100.036000.042450.0482574 922-
Quantum Energy In... QEGY 0.25000-  0.01302 5.50% 0.240000.240000.250000.236983 269-
Quantum Fuel Syst... QTWWQ 0.0360-  0.0000 0.00% 0.03600.03510.03600.036020 506-
QuickLogic Corpor... QUIK 1.691.631.70-0.04 -2.03% 1.721.661.741.72300 572-
Quidel Corporation QDEL 24.1724.1224.170.02 0.08% 24.2323.4724.4724.15201 090-
Qumu Corporation QUMU 2.692.552.960.08 3.07% 2.652.572.842.6158 196-
RAPIDTRON INC RPDT 0.010.620.780.00 0.00% 0.010.010.010.015 000-
RBC Bearings Incor... ROLL 100.3097.37103.11-1.17 -1.15% 102.0199.82102.01101.4750 634-
RCI Hospitality Hol... RICK 16.6416.2517.52-0.37 -2.18% 17.0016.6217.0417.0132 970-
RCM Technologies,... RCMT 4.764.664.810.06 1.28% 4.754.754.814.704 121-
RGC Resources Inc. RGCO 22.2515.3622.770.20 0.91% 21.2121.2122.2522.052 736-
RPX Corporation RPXC 12.8412.7912.85-0.01 -0.08% 12.8912.7312.9212.85481 344-
RTI Surgical, Inc. RTIX 4.053.004.500.05 1.25% 4.003.954.104.0063 295-
RXi Pharmaceutica... RXII 0.64620.63100.6599-0.0238 -3.55% 0.66000.63100.66360.6700416 256-
Rackwise Inc. RACK 1.38-  0.00 0.00% 1.381.381.380.20158-
Rada Electronics In... RADA 1.20001.07001.23000.0499 4.34% 1.16991.13001.21001.150164 663-
Radcom Ltd. - Ordi... RDCM 19.1017.0021.000.20 1.06% 18.8518.8519.2018.9040 468-
RadiSys Corporatio... RSYS 4.013.904.20-0.04 -0.99% 4.033.884.084.0596 658-
Radio One, Inc. - C... ROIA 3.05002.95003.0500-0.1598 -4.98% 3.05003.05003.05003.2098506-
Radio One, Inc. - C... ROIAK 3.002.953.45-0.10 -3.23% 3.152.953.153.1084 619-
Radware Ltd. - Ord... RDWR 16.3314.7320.00-0.17 -1.03% 16.5216.2316.5216.50287 169-
Rambus, Inc. RMBS 12.5212.5112.58-0.30 -2.30% 12.7512.5112.8112.81593 862-
Rand Capital Corpo... RAND -2.802.960.00 0.00%       2.90--
Randgold Resource... GOLD 87.9987.2088.241.35 1.56% 86.8286.8288.1986.64612 393-
Rapid Fire Marketi... RFMK 0.00700-  0.00000 0.00% 0.007000.007000.007500.0070030 508-
Rare Element Reso... REEMF 0.249000-  0.049000 24.50% 0.2001500.2000000.2500000.200000223 521-
Raven Industries, I... RAVN 31.0030.9031.15-0.15 -0.48% 31.2530.9031.3031.1593 948-
ReWalk Robotics L... RWLK 1.481.451.550.03 1.72% 1.501.451.551.45115 599-
Real Goods Solar In... RGSE 1.251.211.25-0.04 -3.10% 1.261.221.281.29160 914-
RealNetworks, Inc. RNWK 4.574.534.620.01 0.22% 4.474.474.614.5617 121-
Red Eagle Mining C... RDEMF 0.5179-  0.0154 3.06% 0.50140.47950.51790.502561 484-
Red Robin Gourmet... RRGB 58.7558.4558.95-1.00 -1.67% 59.9558.2560.4559.75199 170-
RedHill Biopharma ... RDHL 10.069.0011.15-0.13 -1.28% 10.2810.0210.3510.1930 258-
Rediff.com India Li... REDFY 0.10000-  -0.02631 -20.83% 0.100000.100000.100000.12631400-
Regen BioPharma I... RGBP 0.044-  0.000 0.00% 0.0400.0400.0440.044149 623-
Regeneron Pharma... REGN 388.49388.31390.0221.87 5.97% 368.51368.30393.50366.201 835 475-
Regulus Therapeut... RGLS 1.551.501.70-0.05 -3.13% 1.601.501.651.60587 730-
Reliv' Internationa... RELV 6.374.467.53-0.21 -3.19% 6.396.356.526.584 986-
Renewable Energy ... REGI 10.4510.3510.50-0.10 -0.95% 10.5510.3510.5510.55229 082-
Rennova Health, In... RNVA 0.98140.96000.9790-0.0286 -2.83% 1.01000.92011.01491.0100408 627-
Rent-A-Center Inc. RCII 10.6910.6610.71-0.29 -2.64% 11.0610.6411.0810.991 497 713-
Rentech Inc. RTK 0.51980.48500.5198-0.0052 -0.99% 0.51100.45000.51990.5250362 810-
Repligen Corporat... RGEN 36.7936.7138.91-0.10 -0.27% 36.9636.1337.5936.89228 072-
Repros Therapeuti... RPRX 1.01000.82511.05000.0192 1.94% 0.98480.95001.02460.990862 113-
Republic Bancorp, ... RBCAA 35.9825.0036.31-0.67 -1.83% 36.5835.9836.6036.6521 291-
Republic First Banc... FRBK 8.607.859.80-0.20 -2.27% 8.808.508.888.80185 688-
Research Frontiers... REFR 1.26001.19001.5000-0.0500 -3.82% 1.32001.24001.43001.310051 054-
Resource Ventures... REVI 0.06000-  0.00360 6.38% 0.056300.056300.063150.05640872-
Resources Connect... RECN 13.9013.8015.65-0.35 -2.46% 14.2513.7514.2514.25165 224-
Retail Opportunity... ROIC 20.6020.5820.67-0.41 -1.95% 21.0220.5821.0221.01648 145-
RetailMeNot, Inc. -... SALE 11.6011.6011.650.00 0.00% 11.6011.5511.6811.601 524 976-
Retrophin Inc. RTRX 19.5918.5019.800.04 0.20% 19.6119.1219.7119.55223 926-
Revolution Lightin... RVLT 8.858.508.990.18 2.08% 8.718.689.008.6782 268-
Richardson Electro... RELL 5.985.806.140.04 0.67% 5.955.946.055.9423 204-
RigNet, Inc. RNET 19.6019.5020.45-0.35 -1.75% 20.0019.5520.0019.9531 728-
Rigel Pharmaceutic... RIGL 2.992.953.010.01 0.34% 2.972.863.042.98469 669-
RightSmile Inc. RIGH 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 528 000-
Rimrock Gold Corp... RMRK 0.0001-  0.0000 0.00% 0.00010.00010.00010.000112 938 675-
Rino Intl Corp RINO 0.0001-  0.0000 0.00% 0.00010.00010.00010.00012 000-
Riverview Bancorp... RVSB 7.267.219.50-0.21 -2.81% 7.437.267.507.4714 128-
Roanoke Technolo... RNKE -0.00630.00650.0000 0.00%       0.0002--
Robo Global Robot... ROBO 33.1332.7333.39-0.06 -0.18% 33.0633.0133.1833.19295 164-
Roche Holding AG RHHBY 32.6980-  -0.0420 -0.13% 32.625032.543032.710032.7400363 797-
Rock Creek Pharma... RCPIQ 0.0014-  0.0000 0.00% 0.00130.00130.00140.0014271 007-
Rocket Fuel Inc. FUEL 5.035.025.06-0.50 -8.97% 5.524.805.555.521 309 834-
Rockford Corporat... ROFO 10.25-  -2.75 -21.15% 10.2510.2510.2510.00100-
Rockwell Medical, ... RMTI 8.608.548.98-0.02 -0.23% 8.628.578.848.62287 112-
Rocky Brands, Inc. RCKY 14.2014.0515.400.25 1.79% 13.9513.9514.2513.9546 874-
Rocky Mountain Ch... RMCF 12.9812.2413.200.12 0.93% 12.8512.7612.9812.866 278-
Rosetta Genomics ... ROSG 2.440.552.48-0.16 -6.15% 2.602.342.602.6068 821-
Ross Stores, Inc. ROST 65.0064.9865.68-0.54 -0.82% 65.5964.6565.5965.542 472 553-
Royal Bancshares o... RBPAA 4.284.254.45-0.02 -0.47% 4.254.254.404.3076 803-
Royal Gold, Inc. RGLD 70.6869.9175.801.27 1.83% 69.4469.3070.8169.41536 706-
Royce Micro-Cap T... OTCM 21.50-  0.00 0.00% 21.5021.5021.5021.50100-
Rubicon Minerals C... RBYCF 1.3060-  -0.0540 -3.97% 1.31011.30001.31081.36002 500-
Rubicon Technolog... RBCN 0.75000.55000.86000.0100 1.35% 0.74000.72500.75000.740052 577-
Rush Enterprises, I... RUSHB 34.6433.2436.33-0.25 -0.72% 35.0834.3335.2734.8910 210-
Rush Financial Tech... RSHF -0.350.460.00 0.00%       0.25--
Rusoro Mining Ltd RMLFF 0.1112-  -0.0138 -11.04% 0.12500.11120.12500.1250839 000-
Ryanair Holdings p... RYAAY 91.9365.0092.120.61 0.67% 92.2991.7192.6091.32194 741-
S&T Bancorp, Inc. STBA 35.9633.5037.00-0.81 -2.20% 36.7835.9036.8236.7772 923-
SBA Communicatio... SBAC 126.49126.22126.571.16 0.93% 125.04124.27127.05125.33707 325-
SCIENTIFIC LEARNIN... SCIL 0.56934-  0.02054 3.74% 0.525000.525000.569340.548803 550-
SEI Investments Co... SEIC 50.7150.6250.75-0.21 -0.41% 50.9050.6050.9450.92427 013-
SGOCO Group, Ltd ... SGOC 1.951.901.95-0.05 -2.50% 2.001.902.552.00126 645-
SHENGKAI INNOVA... VALV 0.025-  0.000 0.00% 0.0250.0250.0250.025250-
SIEM INDUSTRIES C... SEMUF 68.00-  4.00 6.25% 63.0063.0068.0064.00300-
SILVER FALCON MI... SFMI 0.0002-  0.0001 100.00% 0.00010.00010.00020.00013 295 000-
SK3 Group Inc. SKTO -1.920010.00000.0000 0.00%       0.0001--
SMTC Corporation SMTX 1.331.271.33-0.01 -0.75% 1.331.331.331.34100-
SOFTBANK GROUP ... SFTBF 75.98-  0.38 0.50% 75.8575.4575.9875.601 100-
SORL Auto Parts, I... SORL 4.204.174.25-0.05 -1.18% 4.274.184.284.2599 187-
SPAR Group, Inc. SGRP 0.94000.91000.94780.0000 0.00% 0.90820.90820.94000.9400449-
SPECIALIZED HLTH... SHPI -0.9001.0000.000 0.00%       0.995--
SS&C Technologies... SSNC 36.7436.4639.45-0.91 -2.42% 37.9736.6037.9737.651 954 771-
STAAR Surgical Co... STAA 10.409.2510.90-0.25 -2.35% 10.6510.1510.6510.6566 343-
STANDARD CHART... SCBFF 9.50-  0.00 0.00% 9.509.509.509.501 200-
STRONGBRIDGE BIO... SBBP 4.504.4010.000.05 1.12% 4.404.354.504.4534 719-
SUMMIT THERAPEU... SMMT 11.0010.0011.75-0.40 -3.51% 11.4210.9511.4211.401 687-
SVB Financial Grou... SIVB 175.94170.10184.00-13.27 -7.01% 173.71173.00183.50189.211 266 238-
SW Innovative Hold... SWHI 0.00370-  0.00070 23.33% 0.003100.003000.003800.003006 513 696-
SYNCORA HLDGS L... SYCRF 2.450-  0.050 2.08% 2.3902.3502.4902.40010 201-
Safety Insurance G... SAFT 72.4070.3577.150.20 0.28% 72.4072.0572.6072.2052 482-
Sage Therapeutics,... SAGE 71.0050.1973.50-0.72 -1.00% 71.9270.8873.1371.72160 136-
Salem Media Group... SALM 7.657.6012.400.00 0.00% 7.707.557.707.6556 409-
Samex Mining Corp... SMXMF -0.64000.69000.0000 0.00%       0.0016--
Sanderson Farms, I... SAFM 115.7885.05136.800.45 0.39% 115.51114.93116.34115.33166 775-
Sandy Spring Banco... SASR 43.2543.1945.38-0.88 -1.99% 44.0543.2244.4344.1345 798-
Sangamo Therapeu... SGMO 4.804.654.95-0.10 -2.04% 4.854.704.954.90298 719-
Sanmina Corporati... SANM 37.2537.1537.30-1.30 -3.37% 38.4037.2038.5538.55852 052-
Santa Fe Financial ... SFEF -11.0011.750.00 0.00%       35.00--
Sapiens Internation... SPNS 11.8611.5013.200.19 1.63% 11.4811.4811.9711.67119 324-
Sarepta Therapeut... SRPT 36.2636.2536.261.54 4.44% 38.0035.2039.3434.728 573 273-
Sberbank SBRCY 11.8900-  -0.0400 -0.34% 11.870011.850011.920011.930022 621-
ScanSource, Inc. SCSC 39.5038.4040.60-0.70 -1.74% 40.1539.3340.1540.2075 889-
Schnitzer Steel Ind... SCHN 18.9017.9020.650.10 0.53% 18.9518.7519.1518.80486 796-
Scholastic Corpora... SCHL 43.2340.6246.82-1.14 -2.57% 44.4142.8244.7744.37105 602-
SciClone Pharmace... SCLN 9.659.509.75-0.30 -3.02% 9.959.6010.009.95268 625-
Scientific Games C... SGMS 23.759.6024.800.85 3.71% 24.0523.3024.5522.801 430 551-
SeaChange Interna... SEAC 2.522.562.560.00 0.00% 2.522.492.562.5238 214-
Seacoast Banking C... SBCF 24.2013.7926.13-0.25 -1.02% 24.5324.1924.7824.45437 680-
Seagate Technolog... STX 42.1342.0742.17-0.17 -0.40% 42.7141.2042.7342.307 910 974-
Searchlight Minera... SRCH 0.04770-  -0.00240 -4.79% 0.050400.040000.052450.0501084 499-
Sears Holdings Cor... SHLD 10.2210.0610.25-0.24 -2.29% 10.3610.0810.5910.46824 470-
Seattle Genetics, In... SGEN 68.3068.3074.750.04 0.06% 68.6167.4471.3268.26887 454-
Seaway Valley Cap... SEVA 0.00010-  -0.00015 -60.00% 0.000100.000100.000100.00025120 000-
Secured Digital Ap... SDGL -0.28000.31000.0000 0.00%       0.0001--
Security National F... SNFCA 7.001.557.000.00 0.00% 7.056.977.057.006 591-
Sedona Corporatio... SDNA -0.370.460.00 0.00%         --
Select Comfort Co... SCSS 30.8829.5132.05-1.09 -3.41% 32.0230.8632.0231.971 021 400-
Selectica, Inc. DTRM 3.572.153.580.09 2.59% 3.453.453.613.486 605-
Selective Insurance... SIGI 52.8052.4552.90-0.20 -0.38% 52.7552.3153.1553.00436 739-
SemiLEDS Corpora... LEDS 3.02003.00003.19000.1446 5.03% 2.91542.91543.20002.8754103 276-
Semtech Corporati... SMTC 34.1534.1038.00-0.35 -1.01% 34.5033.9034.5534.50367 491-
Seneca Foods Corp... SENEB -39.0042.000.00 0.00%       39.00--
Senior Housing Pro... SNH 21.5221.4821.55-0.25 -1.15% 21.7221.2721.7221.771 906 913-
Senomyx, Inc. SNMX 1.05000.96001.05000.1640 18.51% 0.87530.87531.06000.88601 031 557-
ServiceSource Inte... SREV 3.763.754.15-0.02 -0.53% 3.763.753.833.7877 803-
Sevcon, Inc. SEV 13.8012.5014.15-0.70 -4.83% 14.5413.8014.8714.5023 124-
Severn Bancorp Inc SVBI 7.100.057.850.00 0.00% 7.107.107.107.10300-
Sevion Therapeutic... SVON 0.19500-  0.00000 0.00% 0.198450.195000.198450.195003 228-
Shenandoah Teleco... SHEN 32.0031.9532.20-0.40 -1.23% 32.4031.6032.5032.40186 344-
Shiloh Industries, I... SHLO 12.3011.7512.72-0.15 -1.20% 12.4112.2112.5012.4525 794-
Shire plc SHPG 176.96170.00186.00-0.88 -0.49% 177.11175.76177.48177.84414 575-
Shoe Carnival, Inc. SCVL 25.3720.9325.43-0.25 -0.98% 25.5125.0325.6425.6256 575-
ShoreTel, Inc. SHOR 6.556.506.600.00 0.00% 6.556.436.706.55641 516-
Shutterfly, Inc. SFLY 51.9051.8851.920.21 0.41% 51.8251.4652.1251.69387 170-
Siebert Financial C... SIEB 4.224.204.220.22 5.50% 4.003.984.254.0022 113-
Siemens AG ADR SIEGY 71.709-  -0.226 -0.31% 71.92071.60372.09071.93543 842-
Sierra Wireless, Inc... SWIR 25.3025.2525.550.00 0.00% 25.3025.0525.5025.30196 499-
Sify Technologies L... SIFY 0.90020.90000.9200-0.0198 -2.15% 0.90920.89550.91990.920023 405-
Sigma Designs, Inc. SIGM 6.206.156.40-0.10 -1.59% 6.306.106.406.30159 085-
SigmaTron Interna... SGMA 5.41004.75005.42000.0915 1.72% 5.40005.36005.43485.318514 469-
Signature Group Ho... RELY 2.602.552.70-0.10 -3.70% 2.702.502.702.70363 679-
Silgan Holdings Inc... SLGN 60.6260.4060.71-1.13 -1.83% 61.7060.3361.7061.75291 759-
Silicom Ltd - Ordin... SILC 54.2345.0058.500.23 0.43% 54.0153.0354.8554.0055 130-
Silicon Laboratorie... SLAB 71.1566.8576.00-3.60 -4.82% 74.5570.9574.5574.75521 116-
Silicon Motion Tec... SIMO 48.5541.0150.894.27 9.64% 44.7244.0049.3244.281 675 285-
Siliconware Precisi... SPIL 8.078.008.080.02 0.25% 8.088.018.088.0576 533-
Silver Dragon Res SDRG 0.030000-  -0.001000 -3.23% 0.0260000.0260000.0300000.031000154 450-
Silver Screen Studi... SSSU -0.0220.0250.000 0.00%       0.048--
Silver Standard Res... SSRI 10.3110.2910.350.28 2.79% 10.0810.0010.3710.031 810 093-
Silver Star Energy ... SVSE 0.00010.99001.02000.0000 0.00% 0.00010.00010.00010.00015 000-
SilverCrest Metals... SVCMF 1.1823-  0.0131 1.12% 1.16801.16261.21201.169221 075-
Silvercorp Metals I... SVMLF 3.1300-  0.0723 2.36% 3.05103.05003.21983.057798 765-
Simulations Plus, In... SLP 11.7011.2511.800.00 0.00% 11.7811.7011.8511.7013 382-
Sina Corporation -... SINA 76.8172.5876.90-0.05 -0.07% 76.9175.8677.1676.86895 145-
Sinclair Broadcast ... SBGI 39.4524.0041.15-0.90 -2.23% 40.4039.4040.4040.35792 519-
Singlepoint Inc. SING 0.045100-  -0.002000 -4.25% 0.0470000.0450000.0489000.0471001 647 948-
Sino Agro Foods, In... SIAF 3.500-  0.000 0.00% 3.5003.4003.5303.50024 200-
Sinovac Biotech, Lt... SVA 5.575.545.61-0.04 -0.71% 5.615.575.635.6130 597-
Sirius XM Holdings... SIRI 4.954.934.94-0.07 -1.39% 5.044.895.045.0238 243 144-
Sitestar Corp Com SYTE -0.0110.0180.000 0.00%       0.085--
Sky Petroleum Inc SKPI 0.03677-  -0.03323 -47.47% 0.026000.020000.040000.0700052 000-
SkyBridge Technol... SKGO 0.00001-  -0.00009 -90.00% 0.000010.000010.00001  4 999-
SkyPeople Fruit Ju... SPU 3.002.923.11-0.03 -0.99% 3.092.903.093.03103 208-
SkyWest, Inc. SKYW 37.2037.1037.302.35 6.74% 37.0036.2039.8534.85940 940-
Skyworks Solution... SWKS 99.7499.51100.30-4.46 -4.28% 102.7999.57104.33104.103 996 415-
Smith Micro Softw... SMSI 1.131.071.250.00 0.00% 1.161.081.391.13966 123-
Snyder's-Lance, Inc... LNCE 35.2634.6036.06-0.16 -0.45% 35.4434.9135.5035.42928 933-
Societe Generale S... SCGLY 11.0100-  0.1400 1.29% 10.985010.940011.030010.870081 270-
SodaStream Intern... SODA 54.3953.0856.99-0.43 -0.78% 54.9253.9654.9254.83179 878-
Sodexo SA ADR SDXAY 25.4800-  0.3550 1.41% 25.344025.344025.480025.12501 356-
Sohu.com Inc. SOHU 38.8035.0039.00-0.43 -1.10% 39.0638.6039.3339.23196 817-
Solar Capital Ltd. SLRC 22.8120.0023.55-0.10 -0.44% 22.9422.6722.9422.9177 964-
Solar Gold Ltd. PLKT 0.1202-  0.0202 20.20% 0.12020.12020.12020.10002 802-
SolarEdge Technolo... SEDG 16.1516.0516.20-0.30 -1.82% 16.5016.0016.5016.45435 820-
Solarwindow Techn... WNDW 2.8099-  0.0899 3.31% 2.69002.63002.82002.720051 650-
Solos Endoscopy In... SNDY 0.00500-  -0.00220 -30.56% 0.005000.005000.006260.0072097 520-
Sonde Resources C... SOQDF 0.001-  0.000 0.00% 0.0010.0010.0010.001100 000-
Sonic Corp. SONC 26.8826.3527.50-0.19 -0.70% 27.1426.8527.2527.07766 615-
Sonic Foundry, Inc. SOFO 5.00004.75005.25000.0001 0.00% 4.88994.88995.00004.999910 148-
Sonoma Pharmaceu... SNOA 6.780.277.500.13 1.95% 6.646.646.796.6515 374-
Sontra Medical Cor... SONT 0.0025-  -0.0008 -24.24% 0.00250.00250.00250.0033100 000-
Sonus Networks, In... SONS 7.687.677.80-0.16 -2.04% 7.837.607.877.84339 933-
Sophiris Bio Inc SPHS 2.582.522.600.03 1.09% 2.542.502.602.55187 380-
Sorrento Therapeu... SRNE 1.951.952.10-0.15 -7.14% 2.001.952.102.102 963 565-
Source Gold Corp. SRGL -0.13000.16000.0000 0.00%       0.0001--
Southern Home Me... SHOM 0.00120-  0.00020 20.00% 0.001100.001090.001200.001008 248 924-
Southern Missouri ... SMBC 33.3032.9234.05-0.66 -1.94% 33.6332.9034.2533.9630 427-
Southwest Bancorp... OKSB 25.9525.7526.000.05 0.19% 25.9025.7526.0525.9034 993-
Southwest Bancorp... ABNK 10.40-  0.06 0.58% 10.3010.1010.4010.346 874-
Span-America Med... SPAN 21.7817.1523.35-0.12 -0.55% 21.7721.7021.7821.90300-
Spark New Zealand... SPKKY 12.720-  0.030 0.24% 12.67012.67012.73012.69011 195-
Spark Therapeutic... ONCE 57.9756.9758.750.13 0.22% 57.8156.9258.3757.78134 670-
Spartan Motors, In... SPAR 8.258.208.35-0.20 -2.37% 8.408.108.508.45280 685-
SpartanNash Comp... SPTN 36.8036.6036.85-1.00 -2.65% 37.7236.4837.7237.80150 572-
Spatializer Audio C... SPAZ -0.08000.09000.0000 0.00%       0.0158--
Spectrum Control, ... SPEC 0.1000-  0.0153 18.06% 0.10000.10000.10000.08473 750-
Spectrum Pharmac... SPPI 7.617.607.66-0.25 -3.18% 7.857.587.897.86634 877-
Spectrx, Inc. SPRX -1.7702.1000.000 0.00%       0.255--
Speizman Industrie... SPZN -0.05000.08500.0000 0.00%       0.0006--
Spherix Incorporat... SPEX 1.151.121.320.00 0.00% 1.181.141.181.1513 287-
Spindletop Oil & G... SPND -1.051.500.00 0.00%       3.36--
Splunk Inc. SPLK 64.3158.0065.79-0.29 -0.45% 64.6063.3064.6064.60772 767-
Spok Holdings, Inc. SPOK 17.9517.7038.00-1.65 -8.42% 19.5517.9019.5519.60122 842-
Sports Endurance, ... SENZ 0.77500-  0.22510 40.93% 0.529950.529950.815000.5499064 991-
Sprott Focus Trust... FUND 7.537.347.73-0.05 -0.66% 7.537.517.557.5813 778-
Sprott Inc. SPOXF 1.6940-  0.0237 1.42% 1.66841.66841.73001.670337 500-
Sprouts Farmers M... SFM 22.3122.2722.35-0.40 -1.76% 22.7522.2622.8522.712 703 495-
Stamps.com Inc. STMP 106.15104.00106.952.40 2.31% 103.90103.48107.45103.75766 762-
Stanley Furniture C... STLY 1.14000.84001.26000.1100 10.68% 1.04001.04001.15001.0300106 826-
Staples, Inc. SPLS 9.779.769.79-0.06 -0.61% 9.869.689.869.832 968 319-
Star Bulk Carriers ... SBLK 9.469.3510.50-0.55 -5.49% 10.009.4410.0710.01628 663-
Starbucks Corpora... SBUX 60.070060.090060.1300-1.2300 -2.01% 59.410058.990060.180061.280822 256 792-
State Auto Financi... STFC 26.8726.6427.07-0.40 -1.47% 27.2226.8027.2227.2717 239-
Steel Dynamics, Inc... STLD 36.1436.0136.97-0.14 -0.39% 36.4436.0936.6436.281 603 281-
Steel Technologies... STTX 0.00660-  -0.00254 -27.80% 0.006500.006500.009900.00914118 845-
Stein Mart, Inc. SMRT 2.472.422.50-0.03 -1.20% 2.502.412.522.49329 535-
Stellar Biotechnolo... SBOT 1.341.201.750.01 0.75% 1.321.301.351.3332 630-
Stereotaxis, Inc. STXS 0.62720-  0.02730 4.55% 0.589900.550000.628700.59990168 784-
Stericycle, Inc. SRCL 85.3475.0088.57-0.29 -0.34% 85.4984.7885.9285.63619 655-
Steven Madden, Lt... SHOO 38.0538.0038.15-0.55 -1.42% 38.8537.7538.8538.60457 018-
Stevia Corp STEV 0.012100-  -0.000840 -6.49% 0.0101000.0101000.0130000.0129401 476 563-
Stinger Sustems Inc STYS 0.0067-  0.0040 148.15% 0.00670.00670.00670.002712 000-
StockerYale Inc. STKR 0.1100-  0.0050 4.76% 0.10500.09000.11000.1050120 000-
Stonebridge Resou... SRCX -1.35001.85000.0000 0.00%       0.0001--
Strata Skin Science... SSKN 2.9202.6003.150-0.160 -5.19% 3.0302.8703.1903.080116 196-
Stratasys, Ltd. SSYS 24.7624.7025.37-0.07 -0.28% 24.9224.6624.9224.83474 265-
Strattec Security C... STRT 32.1531.2535.757.45 30.16% 27.5027.5032.1524.7057 576-
Stratus Properties... STRS 29.8529.0033.000.00 0.00% 29.8029.1530.0029.8515 215-
Strayer Education,... STRA 86.7166.43120.00-1.07 -1.22% 88.4886.2289.0087.7828 884-
Student Transport... STB 5.955.895.960.02 0.34% 5.945.865.955.93289 300-
Sun Bancorp, Inc. SNBC 24.9523.0525.15-0.05 -0.20% 24.8024.7525.0525.0010 811-
Sun Hung Kai Prope... SUHJY 15.0900-  0.0400 0.27% 15.060015.000115.110015.05003 626-
SunEdison Inc SUNEQ 0.05000-  -0.00330 -6.19% 0.053650.045500.054900.053301 202 770-
SunOpta, Inc. STKL 7.307.257.400.05 0.69% 7.206.907.407.25362 466-
SunPower Corpora... SPWR 6.946.936.98-0.16 -2.25% 7.096.937.187.101 901 027-
Sunesis Pharmaceu... SNSS 3.873.504.990.16 4.31% 3.703.683.903.7126 008-
Sunrun Inc. RUN 5.295.255.31-0.04 -0.75% 5.345.275.395.33441 450-
Sunshine Heart Inc SSH 0.75000.76000.7800-0.0282 -3.62% 0.78000.75000.79800.7782355 736-
Sunworks, Inc. SUNW 1.401.381.46-0.04 -2.78% 1.441.391.441.4479 534-
Superconductor Te... SCON 1.691.681.94-0.07 -3.98% 1.751.681.761.76265 922-
SurModics, Inc. SRDX 22.8522.6522.90-0.65 -2.77% 23.4522.7523.6523.5034 962-
Surgutneftegaz AD... SGTZY 4.8969-  0.0469 0.97% 4.90004.89694.90004.8500700-
Swift Energy Comp... SWTF 24.10-  -0.30 -1.23% 24.7524.1024.7524.402 297-
Swiss Medica Inc SWME -0.24000.26000.0000 0.00%       0.0001--
Sykes Enterprises,... SYKE 29.8111.8129.86-0.33 -1.09% 30.1029.7830.1730.14134 883-
Sylios Corp UNGS 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 489 645-
Symantec Corpora... SYMC 31.6231.5931.670.14 0.44% 31.5531.2831.6731.484 444 631-
Synacor, Inc. SYNC 3.553.554.200.00 0.00% 3.553.503.603.55211 000-
Synaptics Incorpor... SYNA 54.7751.7859.451.90 3.59% 57.0054.3159.2252.871 977 775-
Synchronoss Techn... SNCR 16.0015.9916.152.71 20.41% 13.1612.8016.1013.2915 383 431-
Synergy Pharmaceu... SGYP 4.124.124.14-0.10 -2.37% 4.234.114.234.212 781 402-
Syneron Medical Lt... ELOS 10.9510.9511.00-0.05 -0.45% 11.0010.9511.0511.00392 569-
Synopsys, Inc. SNPS 73.7071.5074.870.04 0.05% 73.6973.3473.7773.661 178 957-
Syntel, Inc. SYNT 17.6117.6117.66-0.04 -0.23% 17.6917.4417.8617.65654 297-
Synthesis Energy S... SYMX 0.81980.80460.8695-0.0052 -0.63% 0.83000.80000.83030.8250209 437-
Sypris Solutions, In... SYPR 1.03011.04001.0800-0.0099 -0.95% 1.05151.03011.08001.040027 339-
Syscan Imaging Inc SYII -3.303.900.00 0.00%       1.15--
T. Rowe Price Grou... TROW 70.8969.1172.020.37 0.52% 70.5470.1770.9270.532 578 985-
T/R Systems, Inc. TRSI 0.00020-  0.00010 100.00% 0.000100.000100.000300.0001048 113 497-
TASTY FRIES INC CO... TFRY 0.000000.165000.18500-0.00001 -90.00% 0.000000.000000.000000.00001150-
TAT Technologies ... TATT 9.87955.9000199 999.95000.0880 0.90% 9.87959.87959.87959.79151 000-
TDK Corporation TTDKY 62.130-  -0.855 -1.36% 62.14062.13062.14062.985700-
TEL Offshore Trus... TELOZ 0.260-  0.040 18.18% 0.2200.2200.2680.22012 750-
TERRA TECH CORP TRTC 0.220000-  0.026000 13.40% 0.1970000.1950000.2240000.1940008 073 755-
TESSCO Technolog... TESS 14.0013.7515.000.00 0.00% 13.7513.7514.2014.00110 346-
TG Therapeutics, In... TGTX 11.0511.0011.05-0.90 -7.53% 12.4511.0012.6911.952 186 659-
THL Credit, Inc. TCRD 10.049.9910.050.03 0.30% 9.999.9910.0510.0157 470-
TICC Capital Corp.... TICC 7.337.277.35-0.01 -0.14% 7.317.227.347.34207 231-
TMM, Inc TMMI 0.056340-  -0.001160 -2.02% 0.0525000.0525000.0571890.057500104 679-
TOKYO ELEC POWE... TKECF 3.863-  -0.010 -0.26% 3.8633.8633.8633.873493-
TOR Minerals Inter... TORM 7.356.00199 999.950.00 0.00% 7.257.257.357.35500-
TREY RES INC TYRIA -0.15000.21000.0000 0.00%       0.0001--
TSR, Inc. TSRI -4.855.450.00 0.00%       4.95--
TTM Technologies,... TTMI 16.7316.7116.78-0.24 -1.41% 17.0016.6317.0316.971 051 807-
TagLikeMe Corp. TAGG 0.00010-  0.00000 0.00% 0.000100.000010.000100.000101 535 000-
Take-Two Interact... TTWO 62.8558.4063.03-0.30 -0.48% 63.3462.7163.7063.15812 869-
Tandy Leather Fac... TLF 8.707.958.85-0.15 -1.69% 8.908.708.908.851 939-
Taplmmunce Inc TPIV 4.204.044.740.03 0.72% 4.194.164.304.1724 899-
Tarena Internation... TEDU 18.5918.5618.66-0.31 -1.64% 18.9818.5618.9818.8559 860-
Tauriga Sciences In... TAUG 0.00140-  0.00000 0.00% 0.001300.001300.001700.001404 657 572-
Taylor Devices, Inc... TAYD 13.5713.4216.11-0.10 -0.75% 13.8313.5313.8913.671 400-
Tech Data Corpora... TECD 95.6593.2595.81-2.06 -2.11% 98.2195.6398.2197.71321 635-
Technical Commun... TCCO 2.392.302.85-0.01 -0.48% 2.452.392.452.405 673-
Technology Solutio... TSCC 0.02400-  0.00019 0.80% 0.024000.024000.024000.023815 000-
Tecogen Inc. TGEN 3.743.303.760.02 0.54% 3.743.743.743.72107-
TeleTech Holdings,... TTEC 31.2530.4034.00-0.20 -0.64% 31.5031.0531.5031.4554 230-
Tellurian Inc. TELL 10.039.2010.120.00 0.00% 10.039.9010.2510.03296 360-
Telstra CP ADS TLSYY 15.8100-  0.0750 0.48% 15.800015.740015.810015.735036 156-
Temtex Industries,... WDRP 0.007500-  0.000000 0.00% 0.0072500.0072500.0095000.0075001 171 968-
Tenax Therapeutic... TENX 0.53000.51000.5300-0.0190 -3.46% 0.54100.50250.54100.5490108 334-
TerraForm Power I... TERP 12.5912.5312.630.04 0.32% 12.6012.3112.6712.55354 542-
Terraform Global I... GLBL 4.704.704.750.00 0.00% 4.704.704.754.70335 737-
Terrax Minerals In... TRXXF 0.4591-  -0.0109 -2.32% 0.44380.44380.45910.47004 500-
Tesco Corporation TESO 6.555.156.70-0.20 -2.96% 6.806.556.806.75133 161-
Tesco PLC TSCDY 7.2150-  0.0550 0.77% 7.18007.16007.23007.160059 073-
Tesla, Inc. TSLA 314.003314.130314.1405.373 1.74% 309.830308.000314.800308.6053 869 701-
Tessera Technolog... XPER 33.6033.5540.000.05 0.15% 33.6033.2033.7533.55468 943-
Tetra Tech, Inc. TTEK 43.9543.9545.75-0.60 -1.35% 44.7043.8544.7044.55383 554-
Tetraphase Pharma... TTPH 7.936.167.97-0.10 -1.25% 8.057.748.098.03310 457-
Texas Capital Banc... TCBI 76.1076.0583.25-0.60 -0.78% 77.3575.4077.6076.70343 729-
Texas Instruments ... TXN 79.1979.1079.20-1.61 -1.99% 81.0478.6581.0480.808 268 086-
Texas Mineral Reso... TMRC 0.21-  0.00 0.00% 0.210.210.210.2110 700-
The Advisory Boar... ABCO 51.1051.0551.452.00 4.07% 49.2549.2551.6849.10824 467-
The Andersons, Inc... ANDE 37.3537.1037.50-0.60 -1.58% 38.1037.2838.1537.9585 987-
The Automotive Re... ARNH 0.0002-  0.0000 0.00% 0.00010.00010.00020.00024 074 048-
The Bancorp, Inc. TBBK 6.456.456.701.39 27.47% 5.605.606.735.062 338 897-
The Bon-Ton Store... BONT 0.58000.50000.6200-0.0100 -1.69% 0.58000.58000.61000.590059 784-
The Carlyle Group ... CG 17.7017.6017.750.20 1.14% 17.5017.4017.7017.50971 120-
The Cheesecake Fa... CAKE 64.1661.6164.28-0.58 -0.90% 65.0263.6765.0364.72510 827-
The Descartes Syst... DSGX 23.1522.4524.050.55 2.43% 22.5522.5023.1522.6028 072-
The Dixie Group, In... DXYN 3.753.553.750.10 2.74% 3.653.623.803.658 731-
The ExOne Compan... XONE 10.0910.0712.35-0.02 -0.20% 10.119.9510.2010.1183 203-
The Finish Line, Inc... FINL 15.81015.78015.850-0.125 -0.78% 15.95015.58016.05015.935773 803-
The First of Long I... FLIC 27.2021.1541.15-0.75 -2.68% 28.1027.1028.1027.9549 865-
The Hain Celestial ... HAIN 36.9934.0038.07-0.68 -1.81% 37.5736.9537.8737.67782 371-
The Herzfeld Carib... CUBA 7.167.087.160.06 0.85% 7.107.107.187.1027 637-
The Intergroup Cor... INTG -26.7528.500.00 0.00%       27.25--
The KEYW Holding... KEYW 9.497.459.58-0.10 -1.04% 9.589.489.649.59186 661-
The Kraft Heinz Co... KHC 90.3589.9390.39-0.48 -0.53% 91.2089.8391.2390.832 294 283-
The Medicines Com... MDCO 49.3246.8551.470.74 1.52% 48.5648.5149.6748.58833 098-
The Meet Group In... MEET 5.975.955.99-0.10 -1.65% 6.075.956.116.071 258 291-
The Middleby Corp... MIDD 136.13131.19136.13-1.87 -1.36% 138.22135.94138.76138.00400 635-
The NASDAQ OMX ... NDAQ 68.8765.0071.840.20 0.29% 68.6568.3669.0268.67867 108-
The Navigators Gro... NAVG 54.0553.9054.45-0.75 -1.37% 55.1054.0055.1054.8031 593-
The Priceline Grou... PCLN 1 846.82001 847.00001 859.970010.9500 0.60% 1 851.49001 838.48501 858.61001 837.0375305 938-
The Providence Ser... PRSC 44.00042.76045.2200.005 0.01% 44.13043.77044.51043.99537 539-
The Spectranetics ... SPNC 28.6020.1529.95-0.60 -2.05% 29.0027.6029.7529.20640 226-
The Trade Desk Inc... TTD 37.3537.1337.56-0.34 -0.90% 38.1036.6138.4437.69490 862-
The Ultimate Softw... ULTI 202.67198.32210.00-0.74 -0.36% 202.51199.55202.96203.41317 917-
The York Water Co... YORW 37.5032.1037.90-1.05 -2.72% 38.6037.4038.6538.5523 507-
The9 Limited - Ame... NCTY 1.041.021.10-0.02 -1.89% 1.061.021.191.0643 828-
Thomas Group, Inc... TGIS -1.4001.6700.000 0.00%       0.105--
Thresher Industrie... THRR 0.00010-  -0.00005 -33.33% 0.000100.000100.000100.00015136 700-
Threshold Pharmac... THLD 0.50350.49000.50800.0035 0.70% 0.50200.50000.50800.5000219 424-
TiVo Inc. TIVO 19.7519.7019.850.05 0.25% 19.6019.2019.8019.70359 513-
Timberland Bancor... TSBK 22.0618.2322.38-0.57 -2.52% 22.6321.9022.8622.6313 912-
Tinka Resources Lt... TKRFF 0.4900-  0.0000 0.00% 0.49000.46470.49000.490050 254-
Titan Machinery In... TITN 15.8515.7816.85-0.44 -2.70% 16.2715.7516.5116.2982 922-
Tonix Pharmaceuti... TNXP 4.184.184.200.07 1.70% 4.084.074.234.11135 065-
Tower Semiconduc... TSEM 21.5221.5221.59-0.54 -2.45% 22.0221.4322.0222.06410 874-
Towerstream Corp... TWER 0.11569-  -0.10431 -47.41% 0.124000.115000.124000.1160012 710-
Tractor Supply Com... TSCO 61.9161.8862.43-0.26 -0.42% 62.2361.3762.3062.172 437 742-
TranSwitch Corp TXCCQ 0.0006-  0.0000 0.00% 0.00060.00060.00060.000611 300-
Trans World Enter... TWMC 1.901.751.900.05 2.70% 1.851.851.901.854 100-
TransAct Technolo... TACT 8.758.608.900.20 2.34% 8.508.508.808.5510 324-
TransForce Income... TFIFF 21.40-  -0.74 -3.34% 21.4021.4021.4022.14100-
Transax Internatio... BIGG 0.0014-  0.0002 16.67% 0.00100.00100.00140.0012156 692-
Transcat, Inc. TRNS 12.2011.8512.350.35 2.95% 12.6012.0012.6511.85752-
Transgenomic, Inc. TBIO 0.3700-  -0.3000 -44.78% 0.38000.36000.41000.380076 454-
Transglobe Energy... TGA 1.461.421.52-0.05 -3.31% 1.511.461.511.5178 846-
Tranzbyte Corpora... ERBB 0.001200-  -0.000100 -7.69% 0.0012000.0011000.0013000.001300111 827 225-
TravelCenters of A... TA 6.106.106.25-0.05 -0.81% 6.156.106.206.1548 840-
Travelzoo Inc. TZOO 9.209.059.20-0.10 -1.08% 9.259.159.259.3012 372-
Treasury Metals TSRMF 0.4998-  0.0213 4.45% 0.47910.47910.49980.47853 800-
Trek Mining Inc. LWLCF 1.0090-  -0.0010 -0.10% 1.02671.00711.02901.01007 350-
Trevena Inc. TRVN 3.273.263.320.03 0.93% 3.253.233.323.24316 789-
TriCo Bancshares TCBK 35.4634.4736.55-0.96 -2.64% 36.5935.3536.9236.4234 788-
Triad Guaranty Inc... TGICQ 0.015139-  -0.006811 -31.03% 0.0151390.0151390.0151390.021950300-
Trimax Corporatio... TMXN -1.25001.37000.0000 0.00%       0.0035--
Trimble Navigation... TRMB 35.4335.3435.582.81 8.61% 34.0433.9735.6632.623 617 976-
Trinity Biotech plc... TRIB 5.695.306.100.04 0.71% 5.585.586.215.6566 145-
TripAdvisor, Inc. TRIP 45.0444.8245.04-0.06 -0.13% 45.2043.6645.2045.103 284 732-
TrovaGene, Inc. TROV 0.93000.85000.98000.0223 2.46% 0.93000.86000.95720.9077246 031-
True Religion Appa... TRLG -0.910.960.00 0.00%       31.98--
TrustCo Bank Corp... TRST 7.954.758.10-0.15 -1.85% 8.107.908.188.10194 498-
Trustmark Corpora... TRMK 33.2233.1536.00-0.51 -1.51% 33.8133.2034.0133.73394 284-
Tuesday Morning C... TUES 3.253.203.850.05 1.56% 3.203.203.303.20120 003-
Tumi Resources Ltd... TUMIF -0.73000.90000.0000 0.00%       0.0966--
Tuniu Corp TOUR 8.188.118.19-0.02 -0.24% 8.148.148.268.20114 540-
Tvi Corp New TVIN -3.4603.5000.000 0.00%       0.038--
Twenty-First Centu... FOXA 30.5430.5130.60-0.02 -0.07% 30.6030.3130.6030.565 897 980-
Twenty-First Centu... FOX 29.8629.8329.92-0.07 -0.23% 29.9929.6429.9929.931 810 339-
U.S. Auto Parts Ne... PRTS 3.633.583.650.00 0.00% 3.613.543.643.63119 078-
U.S. Energy Corp. USEG 0.87000.87000.9600-0.0200 -2.25% 0.89000.87000.89090.89004 854-
U.S. Global Investo... GROW 1.331.162.300.02 1.53% 1.311.301.341.3124 325-
UAL CORP PAR $0.0... UALAQ -1.0601.0700.000 0.00%       0.002--
UEX Corp. UEXCF 0.1770-  -0.0022 -1.23% 0.15650.15650.17700.179251 400-
UFP Technologies, ... UFPT 26.7026.5527.00-0.05 -0.19% 26.7526.5426.8026.7510 248-
UMB Financial Corp... UMBF 72.4972.25100.00-2.63 -3.50% 75.2172.4175.4975.12150 845-
UOMO Media Inc UOMO 0.00090-  0.00010 12.50% 0.000800.000800.001100.00080453 490-
UPM-KYMMENE CO... UPMKY 26.6000-  -0.0600 -0.23% 26.540026.420026.600026.66001 657-
US Ecology, Inc. ECOL 47.1547.1047.20-1.30 -2.68% 47.3046.6549.0048.4594 000-
US Energy Initiativ... USEI 0.00050-  0.00010 25.00% 0.000400.000400.000500.000402 176 576-
US Highland Inc. UHLN 0.00040-  0.00000 0.00% 0.000400.000400.000500.000401 252 200-
US Unwired, Inc. UNWR -2.432.500.00 0.00%       6.25--
US Wireless Online... UWRL -0.55000.70000.0000 0.00%       0.0017--
US23636T1007 DANOY 14.0800-  0.1150 0.82% 13.965013.965014.090013.9650256 986-
US39571U5065 GERSD 0.00836-  -0.00164 -16.40% 0.010100.006700.010100.01000558 268-
US53045E1055 LBYE 0.0024-  0.0000 0.00% 0.00240.00240.00240.00244 242-
USA Technologies, ... USAT 4.904.804.950.10 2.08% 4.854.804.944.80160 834-
USA Truck, Inc. USAK 6.716.597.07-0.39 -5.49% 7.036.707.037.1061 007-
UTStarcom Holding... UTSI 2.031.992.100.04 2.01% 1.961.942.031.9970 708-
Ucore Rare Metals UURAF 0.2070-  -0.0014 -0.67% 0.21180.20000.21180.208413 340-
Ulta Salon, Cosmet... ULTA 281.44275.00281.66-0.24 -0.09% 282.44279.54282.80281.68256 557-
Ultra Clean Holding... UCTT 19.2419.1020.48-0.56 -2.83% 20.0319.1220.2019.801 064 071-
Ultragenyx Pharma... RARE 64.3964.3564.69-0.15 -0.23% 64.7663.4565.0164.54188 086-
Ultralife Corporat... ULBI 5.505.457.00-0.05 -0.90% 5.595.455.705.552 473-
Ultratech, Inc. UTEK 30.5230.4830.55-0.28 -0.91% 30.8330.4930.8330.80117 349-
Umpqua Holdings C... UMPQ 17.6717.6617.71-0.38 -2.11% 18.0517.6518.1918.05906 710-
Uni-Pixel, Inc. UNXL 0.46400.43160.49000.0540 13.17% 0.47000.42600.57000.41006 575 857-
Unico American Co... UNAM 10.209.7515.700.05 0.49% 10.2010.2010.2010.15590-
Unico Inc UNCN -0.07000.08000.0000 0.00%       0.0012--
Union Bankshares C... UBSH 34.2434.1534.40-1.20 -3.39% 35.5034.1935.5535.4492 232-
United American H... UAHC 0.1235-  0.0065 5.56% 0.11760.11000.12900.11705 200-
United Bancorp, In... UBCP 11.86611.05012.000-0.129 -1.08% 11.98011.80011.98011.9954 501-
United Bankshares... UBSI 39.9039.1544.00-1.15 -2.80% 40.8039.8041.3041.05897 969-
United Community ... UCBI 27.3527.3227.47-0.87 -3.08% 28.1827.3428.3028.22245 773-
United Community ... UCFC 8.548.269.00-0.16 -1.84% 8.738.528.758.7070 135-
United Fire Group,... UFCS 44.0042.8545.34-0.52 -1.17% 44.5743.9744.8044.5257 942-
United Insurance H... UIHC 15.2614.2215.95-0.27 -1.74% 15.5215.2515.5515.5383 077-
United Natural Foo... UNFI 41.5341.4149.00-1.93 -4.44% 43.6341.4843.6343.461 017 723-
United Security Ba... UBFO 8.358.25199 999.950.00 0.00% 8.308.198.358.355 300-
United States Lime... USLM 79.1277.1779.56-1.25 -1.56% 79.9978.7880.0080.3714 518-
United Therapeutic... UTHR 125.70124.00150.005.20 4.32% 121.21120.12126.15120.50850 183-
Unity Bancorp, Inc... UNTY 16.3516.0516.90-0.25 -1.51% 16.6516.2516.7516.603 766-
Universal Detectio... UNDT 0.0750-  0.0106 16.46% 0.02500.02500.07500.06442 410-
Universal Display C... OLED 89.3587.5089.55-1.70 -1.87% 91.1588.1891.6091.05604 723-
Universal Electron... UEIC 69.3067.4571.35-0.10 -0.14% 69.5068.7769.7069.4073 599-
Universal Energy C... UVSE 0.0001-  0.0000 0.00% 0.00010.00010.00010.00014 000-
Universal Forest Pr... UFPI 95.2995.0695.64-1.92 -1.98% 97.2595.0997.4397.2191 215-
Universal Stainless... USAP 18.0517.5219.85-0.04 -0.22% 18.0817.6318.2518.0937 044-
Upstream Bioscien... RSRT 0.07000-  0.00550 8.53% 0.102250.070000.102250.064503 291-
Uranium Participat... URPTF 2.87940-  -0.00050 -0.02% 2.896402.850002.903002.8799011 884-
Uranium Resources... URRE 1.69001.67001.7200-0.0799 -4.51% 1.77001.66001.77501.7699807 341-
Urban Outfitters, I... URBN 22.8822.8522.92-0.28 -1.19% 23.2322.7523.2623.151 653 961-
Urex Energy Corp. DTRC 0.0850-  -0.0050 -5.56% 0.06510.06500.08500.09007 200-
Utah Medical Produ... UTMD 62.6061.0563.85-0.20 -0.32% 62.6561.8063.5062.802 912-
VASCO Data Secur... VDSI 13.5013.4514.95-0.10 -0.74% 13.8512.7013.8513.60310 031-
VCA Inc. WOOF 91.5791.5391.60-0.08 -0.09% 91.6791.5591.6791.65722 992-
VELTI PLC ORD GPB... VELTF 0.00290-  0.00120 70.59% 0.002950.002900.002950.0017014 100-
VEON Ltd. VEON 4.134.084.38-0.02 -0.48% 4.154.114.164.151 831 905-
VESTAS WIND SYST... VWSYF 86.06-  0.37 0.43% 86.0086.0086.0685.691 055-
VIVUS, Inc. VVUS 1.011.011.05-0.02 -1.94% 1.021.011.051.03360 317-
VOXX Internationa... VOXX 6.506.356.650.20 3.17% 6.306.106.506.3083 909-
VSE Corporation VSEC 42.6541.7642.79-1.35 -3.07% 44.1842.1144.1844.0024 761-
Value Line, Inc. VALU 17.4816.9224.000.26 1.51% 17.6517.4417.7017.403 764-
Vanda Pharmaceut... VNDA 15.2513.8016.500.05 0.33% 15.2015.0515.3015.20286 902-
Vanguard Global e... VNQI 54.4653.0055.99-0.30 -0.55% 54.6154.4354.6154.76363 202-
Vanguard Natural R... VNRSQ 0.076100-  0.007700 11.26% 0.0684000.0680000.0800000.0684001 320 628-
Vanguard Total Int... VXUS 50.7050.6751.000.00 0.00% 50.7650.6750.7750.70569 036-
Varex Imaging Cor... VREX 33.5633.3833.57-0.14 -0.42% 33.6633.4334.1233.70246 340-
Veeco Instruments... VECO 33.0033.0033.20-1.20 -3.51% 34.1033.0034.2534.20352 794-
VelocityShares 3X ... UGLD 10.8710.8610.870.07 0.65% 10.7710.7210.8810.80650 424-
VelocityShares Dai... ZIV 64.5864.5564.620.28 0.44% 64.1463.8364.5864.3059 884-
Veltex Corp. VLXC 0.145-  -0.015 -9.38% 0.1450.1450.1450.160875-
Vena Res. Inc. VNARF 0.075-  0.000 0.00% 0.0750.0750.0750.0754 000-
Venaxis, Inc. BIOP 3.652.753.67-0.07 -1.88% 3.683.543.753.7217 846-
Veolia Environnem... VEOEY 18.9300-  -0.0450 -0.24% 18.960018.930019.020018.975024 891-
Veracyte, Inc. VCYT 8.477.209.16-0.11 -1.28% 8.548.418.618.5849 098-
Verastem, Inc. VSTM 1.941.921.940.07 3.74% 1.891.811.941.87190 386-
VeriSign, Inc. VRSN 88.9276.0092.000.39 0.44% 91.0088.1891.8088.531 324 865-
Vericel Corporatio... VCEL 2.602.602.70-0.05 -1.89% 2.652.602.672.65126 497-
Verint Systems Inc... VRNT 39.3039.1539.35-0.40 -1.01% 39.3538.8039.9539.70442 569-
Veriteq Corp VTEQ 0.07265-  -0.02815 -27.93% 0.080000.070000.080000.1008053 212-
Vermillion, Inc. VRML 1.891.412.940.02 1.07% 1.901.852.001.8754 331-
Vertex Pharmaceu... VRTX 118.30114.00118.380.88 0.75% 119.50115.45120.50117.232 885 301-
ViaSat, Inc. VSAT 64.0360.3472.05-1.23 -1.88% 65.2963.9665.2965.26342 179-
Vical Incorporated VICL 2.362.312.390.05 2.16% 2.272.272.372.3163 508-
Vicor Corporation VICR 17.9517.8018.25-0.20 -1.10% 18.2017.6018.2518.1547 981-
Village Super Mark... VLGEA 26.3924.7526.63-0.40 -1.49% 26.8026.3726.9526.7935 523-
ViroPro Inc VPRO -0.18000.26000.0000 0.00%       0.0017--
Virtus Investment ... VRTS 106.40105.65112.95-4.85 -4.36% 109.55104.90110.75111.2555 195-
VistaCare VTGN 1.981.811.990.01 0.51% 1.991.901.991.9715 096-
Vodafone Group Pl... VOD 26.1926.1626.23-0.28 -1.06% 26.0025.9026.2226.473 671 136-
Voltari Corp VLTC 1.0000-  -1.6000 -61.54% 1.04000.95001.04000.975010 150-
Voyager Therapeu... VYGR 10.4410.2510.98-0.16 -1.51% 10.6110.4010.9910.60103 461-
WACOAL HOLDING... WACLY 63.42-  -0.15 -0.24% 63.4263.4263.4263.57205-
WD-40 Company WDFC 104.8599.00105.20-0.95 -0.90% 106.05104.65106.40105.8034 851-
WORLDS INC WDDD 0.0225-  0.0005 2.27% 0.02100.02100.02250.022097 710-
WPCS Internationa... WPCS 1.35000.85002.10000.0500 3.85% 1.28001.28001.38001.300041 619-
WPP plc - America... WPPGY 107.1076.93136.94-1.67 -1.54% 106.91106.65107.21108.7775 881-
WSFS Financial Cor... WSFS 47.2047.2047.45-2.05 -4.16% 50.0047.1050.0049.25180 057-
WSI Industries Inc. WSCI 3.232.503.30-0.12 -3.70% 3.393.203.393.354 322-
WTS REDBACK NET... RBAKW -4.784.800.00 0.00%       19.94--
WTS REDBACK NET... RBAKZ -6.006.250.00 0.00%       15.44--
WTS SPECTRASITE ... SPCSW -45.1747.500.00 0.00%       240.00--
WVS Financial Corp... WVFC -14.6500199 999.99000.0000 0.00%       15.1247--
Walgreens Boots A... WBA 86.5486.5186.530.65 0.76% 85.7785.4589.6985.903 189 236-
Washington Trust ... WASH 49.2047.3054.50-1.60 -3.15% 50.8549.1051.1050.8041 851-
WebMD Health Cor... WBMD 54.2345.7554.65-0.83 -1.51% 55.0554.2155.1255.06465 159-
Webster City Fede... WCFB 9.849.8010.77-0.31 -3.05% 10.209.8010.2010.153 407-
Wegener Corporat... WGNR 0.015-  -0.005 -25.00% 0.0150.0150.0150.0203 100-
Weibo Corporation WB 55.8655.6655.970.49 0.88% 55.6054.2456.0055.37972 199-
Wellgreen Platinum... WGPLF 0.172900-  0.013300 8.33% 0.1690000.1622000.1733000.15960099 990-
Werner Enterprise... WERN 27.3027.1527.30-0.50 -1.80% 27.8527.0527.8527.80601 972-
WesBanco, Inc. WSBC 39.8133.0039.93-0.87 -2.14% 40.7239.7940.9840.6870 844-
West Bancorporat... WTBA 23.3023.0523.55-0.30 -1.27% 23.5023.2524.1523.6020 676-
West Corporation WSTC 26.6926.5727.00-0.22 -0.82% 26.9126.3627.0326.91579 708-
West Excelsior Ent... TRDX 0.0001-  0.0000 0.00% 0.00010.00010.00010.00011 013 449-
West Marine, Inc. WMAR 10.968.4011.170.13 1.20% 10.8110.7711.0210.8378 109-
Westaim Corp. WEDXF 2.29-  0.01 0.44% 2.292.292.292.28500-
Westamerica Banc... WABC 55.0254.9055.16-2.04 -3.58% 57.1354.9857.2257.0687 568-
Westell Technolog... WSTL 0.66600.60100.81380.0240 3.74% 0.64500.64200.67900.642014 923-
Western Digital Co... WDC 89.0789.0389.193.36 3.92% 90.6386.4191.0085.7115 402 810-
Western New Engla... WNEB 10.5010.3513.15-0.10 -0.94% 10.6010.4510.7510.6090 732-
Westport Fuel Syst... WPRT 1.361.331.490.08 6.25% 1.281.251.421.281 549 958-
Weyco Group, Inc. WEYS 27.9627.3828.350.01 0.04% 28.1327.8928.1527.958 912-
Weyland Tech Inc WEYL 4.000-  -0.054 -1.33% 3.8803.8804.0004.0541 000-
White Mountn Tita... WMTM 0.007-  -0.001 -12.50% 0.0070.0070.0070.00844 000-
Whiting USA Trust... WHZT 1.03-  -0.04 -3.74% 1.031.031.081.0711 220-
Whole Foods Mark... WFM 36.3736.3236.40-0.53 -1.44% 37.0036.2637.0036.902 800 813-
Willis Lease Financ... WLFC 22.7122.4722.81-0.06 -0.26% 22.6922.6422.9922.775 483-
Windstream Holdin... WIN 5.5205.5105.540-0.110 -1.95% 5.6305.4905.6305.6352 404 795-
Windtree Therapeu... WINT 1.141.141.29-0.05 -4.20% 1.191.131.191.19168 161-
Winning Brands Co... WNBD 0.0002-  0.0000 0.00% 0.00020.00020.00020.00021 961 000-
Wins Finance Holdi... WINS 45.8410.00123.45-1.18 -2.51% 43.7243.7249.0047.024 233-
Wintrust Financial ... WTFC 70.8670.5876.40-1.25 -1.73% 72.2570.7972.4672.11436 015-
Wireless age comm... WLSA -1.5101.5900.000 0.00%       0.017--
WisdomTree Invest... WETF 8.358.348.39-0.02 -0.24% 8.368.348.648.374 473 452-
Wizzard Software ... WIZD 0.200-  0.005 2.56% 0.1900.1600.2000.1953 128-
World Acceptance... WRLD 52.9052.7253.39-0.94 -1.75% 53.4652.7354.6553.8465 332-
World Health Ener... WHEN 0.0003-  -0.0001 -25.00% 0.00030.00030.00040.0004554 000-
Worldwide Diversi... WNTR 0.0001-  0.0000 0.00% 0.00010.00010.00010.00019 010 000-
Wrapmail Inc. WRAP 0.02134-  -0.00456 -17.61% 0.021300.021300.021340.025908 400-
Wright Medical Gro... WMGI 30.3930.2337.00-0.06 -0.20% 30.5230.1630.6230.45834 412-
Wynn Resorts, Lim... WYNN 123.010122.470124.140-1.490 -1.20% 125.040122.970125.040124.3151 245 474-
XG Technology, Inc XGTI 1.431.411.46-0.05 -3.38% 1.471.411.471.48229 719-
XML GLOBAL TECH... XMLG -0.0510.0700.000 0.00%       0.068--
XO COMMUNICATIO... XOCM -3.603.620.00 0.00%       2.30--
XOMA Corporation XOMA 6.956.777.40-0.01 -0.14% 6.956.777.046.9688 911-
XSUNX XSNX 0.00120.40000.70000.0000 0.00% 0.00120.00120.00190.0012865 944-
Xcerra Corporatio... XCRA 9.809.789.84-0.07 -0.71% 9.879.779.879.87782 420-
Xilinx, Inc. XLNX 63.1162.8963.14-1.29 -2.00% 63.9762.8564.2464.403 523 230-
YRC Worldwide, In... YRCW 10.6610.6511.66-0.51 -4.57% 11.2510.6211.2511.17442 967-
YY Inc. - American... YY 48.9748.2249.480.54 1.12% 48.5048.1849.0248.43602 962-
Yahoo! Inc. YHOO 48.2148.2148.33-0.15 -0.31% 48.4548.1648.5048.364 442 810-
Yandex N.V. - Class... YNDX 27.2627.2227.32-0.14 -0.51% 26.8426.7227.3327.403 556 121-
Yanzhou Coal Mini... YZCAY 8.589-  -0.036 -0.42% 8.5708.5708.5898.625200-
Yara International... YARIY 37.15-  -0.39 -1.04% 37.5037.1537.5037.542 913-
Yield10 Bioscience ... YTEN 0.59710.50000.61000.1421 31.23% 0.44000.40000.80000.4550261 697-
Yippi Inc. YIPI 0.820-  0.000 0.00% 0.8400.8200.8440.82011 663-
You On Demand Ho... WCST 2.992.933.26-0.25 -7.72% 3.202.953.273.24109 294-
YouthStream Medi... YSTM -0.1250.1400.000 0.00%       0.240--
Z Axis Corp ZXIS -0.220.350.00 0.00%       0.13--
ZAP ZAAP 0.02000-  0.00000 0.00% 0.020000.017600.020000.02000103 607-
ZELTIQ Aesthetics,... ZLTQ -0.01199 999.990.00 0.00%       56.48--
ZILLOW GROUP INC... Z 39.0037.7839.02-0.55 -1.39% 39.6438.9439.7739.551 059 109-
ZIOPHARM Oncolog... ZIOP 7.047.027.07-0.47 -6.26% 7.526.907.617.511 647 095-
ZaZa Energy Corpo... ZAZA 0.053301-  0.001801 3.50% 0.0547800.0533010.0547800.0515001 300-
Zafgen Inc. ZFGN 4.884.844.93-0.10 -2.01% 5.004.815.004.9894 146-
Zamba Corporation ZMBA -0.230.250.00 0.00%       0.23--
Zebra Technologie... ZBRA 94.2785.0096.990.11 0.12% 94.1393.1194.5494.16250 680-
Zhone Technologie... DZSI 5.731.236.20-0.08 -1.38% 5.815.715.835.815 258-
Zillow Group, Inc. -... ZG 38.4936.7938.55-0.50 -1.28% 39.0438.4839.2338.99310 530-
Zion Oil & Gas Inc ZN 1.281.151.400.05 4.07% 1.231.231.281.23108 088-
Zions Bancorporat... ZION 40.0340.0140.12-0.63 -1.55% 40.7439.9940.8140.663 507 225-
Zix Corporation ZIXI 5.435.235.59-0.03 -0.55% 5.485.405.525.46367 560-
Zogenix, Inc. ZGNX 11.0010.8511.000.00 0.00% 11.0010.8011.1511.00116 866-
Zoned Properties, ... ZDPY 1.3500-  0.0700 5.47% 1.26021.26021.35001.280011 100-
Zte Corporation Un... ZTCOY 3.85-  0.01 0.26% 3.853.853.853.841 000-
Zumiez Inc. ZUMZ 17.9517.9018.05-0.20 -1.10% 18.0517.7018.2018.15161 960-
Zynga Inc. - Class A ZNGA 2.892.882.900.05 1.76% 2.862.812.942.848 118 801-
adidas AG ADR ADDYY 100.3010-  -0.2190 -0.22% 100.8700100.2300100.8700100.520043 409-
bebe stores, inc. BEBE 3.983.907.50-0.12 -2.93% 4.103.924.104.1011 337-
comScore, Inc. SCOR 25.70-  0.30 1.18% 25.2525.2525.7025.4019 710-
eBay Inc. EBAY 33.4033.4033.470.34 1.03% 33.0132.8933.4533.069 320 273-
eHealth, Inc. EHTH 14.1814.1615.142.44 20.78% 12.5012.4014.5711.741 092 627-
ePlus inc. PLUS 71.2562.5073.35-0.30 -0.42% 71.4071.0072.0071.5570 539-
iBrands Corp. IBRC 0.00130-  0.00000 0.00% 0.001300.001200.001400.001304 839 426-
iRobot Corporatio... IRBT 79.7478.7780.99-0.15 -0.19% 79.9578.9879.9979.89874 813-
iShares 20 Year Tr... TLT 122.35122.35122.370.27 0.22% 121.60121.55122.44122.087 064 578-
iShares Global Infr... IGF 42.9442.9142.950.00 0.00% 42.9342.8842.9842.94141 949-
iShares MSCI ACWI... ACWI 64.2864.2264.28-0.02 -0.03% 64.3464.2164.4164.301 295 561-
iShares MSCI All Co... AAXJ 64.2164.1964.27-0.03 -0.05% 64.3064.1064.3064.24448 542-
iShares MSCI Brazi... EWZS 13.9313.8414.130.40 2.96% 13.6013.5713.9513.5342 349-
iShares MSCI China... MCHI 51.1651.0951.240.03 0.06% 51.1150.9351.1751.131 391 855-
iShares MSCI EAFE ... SCZ 56.4256.4156.470.05 0.09% 56.4856.4056.5056.371 077 161-
iShares MSCI Europ... EUFN 21.2821.2522.10-0.02 -0.09% 21.4221.2821.4321.30564 918-
iShares Nasdaq Bio... IBB 297.64297.65298.801.12 0.38% 296.42295.67298.31296.52465 707-
iShares S&P Asia 50... AIA 53.7552.5954.670.15 0.28% 53.8353.6653.8353.609 630-
iShares S&P Global... ICLN 8.488.428.560.00 0.00% 8.538.478.538.48100 615-
lululemon athletica... LULU 52.0151.8552.11-0.76 -1.44% 52.8151.4852.8852.773 897 836-
mPhase Technologi... XDSL 0.00010.31000.34000.0000 0.00% 0.00020.00010.00020.00012 722 925-
magicJack VocalTe... CALL 8.207.958.60-0.15 -1.80% 8.408.158.408.3524 463-
pSivida Corp. PSDV 1.721.711.730.00 0.00% 1.731.691.751.72255 498-
support.com, Inc. SPRT 2.172.162.33-0.03 -1.36% 2.262.172.302.2017 308-
uniQure N.V. - Ord... QURE 5.365.325.60-0.10 -1.83% 5.435.275.505.4645 201-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
søndag 30/04-2017 20:35:56
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.